宏碁 (2353)-凱基-士林券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

宏碁 (2353)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	36.63	0	0.00	36.45	2	13,787	0.01%
2024/12/16	3	36.72	2	37.30	36.70	1	13,715	0.01%
2024/12/13	11.3	37.10	0	0.00	36.85	11.3	13,604	0.08%
2024/12/11	2	39.25	1	38.80	38.65	1	13,519	0.01%
2024/12/10	0	0.00	8	39.40	39.00	-8	13,558	-0.06%
2024/12/09	2	39.18	4	39.36	39.50	-2	13,519	-0.01%
2024/12/06	1	38.55	1	38.50	38.55	0	13,431	0.00%
2024/12/05	0	0.00	3	38.52	38.30	-3	13,588	-0.02%
2024/12/04	10	38.30	11	38.35	38.65	-1	13,751	-0.01%
2024/12/03	0	0.00	4.9	38.63	38.25	-4.9	13,938	-0.04%
2024/12/02	0	0.00	4	38.46	38.45	-4	13,791	-0.03%
2024/11/29	3	37.53	5	37.84	37.85	-2	13,723	-0.01%
2024/11/28	11	37.81	5	37.80	37.75	6	13,823	0.04%
2024/11/27	4	38.00	1	38.20	37.90	3	13,988	0.02%
2024/11/26	0	0.00	6	38.61	38.75	-6	13,968	-0.04%
2024/11/25	1	37.50	13	37.84	38.10	-12	14,010	-0.09%
2024/11/22	5	37.17	2	37.55	37.05	3	14,228	0.02%
2024/11/21	69	37.21	0	0.00	37.15	69	14,222	0.49%
2024/11/20	0	0.00	1	37.80	37.80	-1	14,170	-0.01%
2024/11/19	1.1	38.11	0	0.00	38.00	1.1	14,235	0.01%
2024/11/18	2	38.00	5	38.14	37.65	-3	14,197	-0.02%
2024/11/15	0	0.00	3	38.17	38.00	-3	14,175	-0.02%
2024/11/14	7	37.96	3	38.15	37.55	4	14,214	0.03%
2024/11/13	16.1	38.34	1	38.25	38.25	15.1	14,076	0.11%
2024/11/12	20	38.74	0	0.00	38.40	20	14,118	0.14%
2024/11/11	6	39.71	0	0.00	39.60	6	13,953	0.04%
2024/11/08	29	40.58	0	0.00	40.40	29	13,791	0.21%
2024/11/07	1	41.70	2	41.48	41.90	-1	13,910	-0.01%
2024/11/06	3	41.20	4	41.58	41.10	-1	14,059	-0.01%
2024/11/05	2	40.20	6	40.55	40.95	-4	14,262	-0.03%
2024/11/04	0	0.00	42	40.10	40.10	-42	14,676	-0.29%
2024/11/01	24	39.70	30	39.98	40.05	-6	15,325	-0.04%
2024/10/30	5	40.55	2	41.05	40.45	3	15,464	0.02%
2024/10/29	12	40.66	0.3	40.50	40.75	11.8	15,664	0.08%
2024/10/28	2	41.00	1	40.95	40.95	1	15,785	0.01%
2024/10/25	6	41.43	5	41.35	41.30	1	16,053	0.01%
2024/10/24	5.1	41.25	0	0.00	41.20	5.1	16,364	0.03%
2024/10/23	33	41.94	1	42.05	41.65	32	16,812	0.19%
2024/10/22	2	42.05	1	41.95	42.10	1	17,237	0.01%
2024/10/21	7	41.71	0	0.00	41.65	7	17,684	0.04%
2024/10/18	8	42.48	8	41.95	41.85	0	17,952	0.00%
2024/10/17	0	0.00	24	41.89	42.35	-24	18,154	-0.13%
2024/10/16	6	41.09	0	0.00	41.20	6	18,351	0.03%
2024/10/15	0	0.00	18	41.52	41.55	-18	18,297	-0.10%
2024/10/14	0	0.00	2	41.20	41.05	-2	18,546	-0.01%
2024/10/11	1.1	40.93	22	41.20	41.25	-20.9	18,866	-0.11%
2024/10/09	3	40.27	26	40.59	40.00	-23	19,284	-0.12%
2024/10/08	12	40.05	2	40.05	40.00	10	20,430	0.05%
2024/10/07	18.1	40.44	6	40.45	40.60	12.1	20,862	0.06%
2024/10/04	20	41.41	5	41.80	40.65	15	20,841	0.07%
2024/10/01	24	42.24	21	42.07	42.25	3	20,684	0.01%
2024/09/30	20.3	41.46	5	41.25	40.80	15.3	20,454	0.07%
2024/09/27	17	41.96	0	0.00	41.65	17	20,418	0.08%
2024/09/26	13	42.07	15	42.54	41.85	-2	20,576	-0.01%
2024/09/25	9	42.17	1.1	42.36	42.00	7.9	20,870	0.04%
2024/09/24	2.1	41.68	1	41.90	42.00	1.1	21,104	0.00%
2024/09/23	2.2	41.97	0	0.00	41.80	2.2	21,684	0.01%
2024/09/20	10.1	42.10	14	42.64	42.10	-4	22,137	-0.02%
2024/09/19	13	42.11	12	42.39	42.15	1	22,476	0.00%
2024/09/18	0	0.00	180	41.80	41.30	-180	22,938	-0.78%	大賣/鉅額交易
2024/09/16	1	41.75	0	0.00	41.70	1	23,644	0.00%
2024/09/13	3.1	41.95	12	41.96	41.85	-9	24,563	-0.04%
2024/09/12	3	41.40	8	41.64	41.55	-5	25,019	-0.02%
2024/09/11	3	40.63	1	40.60	40.50	2	25,409	0.01%
2024/09/10	12.2	41.55	3	41.75	41.00	9.2	25,631	0.04%
2024/09/09	51	41.00	6	41.41	41.75	45	25,892	0.17%
2024/09/06	4	41.44	8	42.20	42.10	-4	26,355	-0.02%
2024/09/05	24	41.35	1	42.10	40.80	23	26,514	0.09%
2024/09/04	84.7	41.24	12	41.56	41.50	72.7	26,720	0.27%
2024/09/03	0.1	43.65	1	43.60	43.55	-0.9	26,947	0.00%
2024/09/02	1	43.45	0	0.00	43.50	1	27,411	0.00%
2024/08/30	0	0.00	19	43.85	43.75	-19	28,068	-0.07%
2024/08/29	16	43.39	0	0.00	43.55	16	28,821	0.06%
2024/08/28	1	44.50	0	0.00	44.30	1	29,565	0.00%
2024/08/27	8	44.55	2	44.73	44.70	6	30,426	0.02%
2024/08/26	6	44.88	32	44.60	44.80	-26	31,416	-0.08%
2024/08/23	5	42.50	3	43.02	43.05	2	32,650	0.01%
2024/08/22	2	43.18	5	43.80	43.15	-3	34,160	-0.01%
2024/08/21	4	43.31	1	43.20	43.05	3	36,564	0.01%
2024/08/20	1	43.30	2	43.50	43.15	-1	38,991	0.00%
2024/08/19	1	43.00	6	43.21	43.20	-5	43,282	-0.01%
2024/08/16	25	42.88	11	42.91	42.80	14	46,142	0.03%
2024/08/15	0	0.00	6	42.81	42.55	-6	46,393	-0.01%
2024/08/14	1.1	42.20	0.1	42.55	42.10	1	46,572	0.00%
2024/08/13	0	0.00	3	42.25	42.15	-3	46,754	-0.01%
2024/08/12	13	42.29	23	42.33	42.30	-10	47,072	-0.02%
2024/08/09	15	42.33	6	42.11	42.00	9	48,152	0.02%
2024/08/08	5	42.30	6	42.29	42.30	-1	49,473	0.00%
2024/08/07	0.1	42.45	24	42.11	42.55	-23.9	49,454	-0.05%
2024/08/06	12	39.77	6	40.00	40.00	6	49,534	0.01%
2024/08/05	20	41.16	31	40.85	40.30	-11	49,374	-0.02%
2024/08/02	18	44.48	7	44.53	44.75	11	48,839	0.02%
2024/08/01	8	45.19	38	45.34	45.80	-30	48,888	-0.06%
2024/07/31	7	44.28	4	44.00	43.85	3	49,339	0.01%
2024/07/30	16	43.55	52	43.63	44.20	-36	49,437	-0.07%
2024/07/29	18.2	44.81	6	45.77	44.35	12.2	49,484	0.02%
2024/07/26	7.2	45.11	6	45.02	45.50	1.2	49,374	0.00%
2024/07/23	10	46.38	15	46.50	46.00	-5	49,246	-0.01%
2024/07/22	34.1	45.32	66	45.20	46.20	-32	48,979	-0.07%
2024/07/19	43	46.24	19.2	46.25	46.20	23.8	48,629	0.05%
2024/07/18	38	46.62	17	46.94	47.10	21	48,556	0.04%
2024/07/17	9	47.33	2	47.75	46.90	7	48,432	0.01%
2024/07/16	1	47.25	9	47.40	47.35	-8	48,375	-0.02%
2024/07/15	71	47.39	16	47.17	47.25	55	49,092	0.11%
2024/07/12	22	47.74	22	47.60	47.70	0	49,054	0.00%
2024/07/11	13	47.57	68.2	47.85	47.70	-55.2	49,318	-0.11%
2024/07/10	38	47.18	106	47.57	46.80	-68	49,608	-0.14%	大賣/
2024/07/09	83.2	46.48	18	46.55	45.75	65.2	49,149	0.13%
2024/07/08	67	47.05	8	47.17	47.15	59	50,524	0.12%
2024/07/05	63	47.51	3	47.45	47.30	60	52,190	0.11%
2024/07/04	15.7	47.20	3	47.32	47.10	12.7	52,975	0.02%
2024/07/03	20	47.11	13	47.19	47.30	7	53,067	0.01%
2024/07/02	23	46.97	8	46.78	46.80	15	53,116	0.03%
2024/07/01	68	47.54	30	47.48	47.45	38	52,997	0.07%
2024/06/28	51	47.00	20	47.15	46.85	31	52,772	0.06%
2024/06/27	54.1	46.13	39.5	46.78	46.95	14.5	52,629	0.03%
2024/06/26	52.1	46.57	33	46.48	46.40	19.1	52,297	0.04%
2024/06/25	26	46.93	10	47.09	46.80	16	52,079	0.03%
2024/06/24	37.1	47.38	27	47.12	47.00	10.1	51,749	0.02%
2024/06/21	30.3	47.73	49	47.94	48.10	-18.8	51,674	-0.04%
2024/06/20	68.4	48.05	22	47.99	47.95	46.4	51,539	0.09%
2024/06/19	53	49.62	61.1	49.82	49.50	-8.1	52,362	-0.02%
2024/06/18	87	49.67	18	49.58	49.40	69	52,192	0.13%
2024/06/17	209	50.48	43	50.31	50.50	166	52,051	0.32%	大買/鉅額交易
2024/06/14	31.3	49.84	7	49.77	49.80	24.3	52,187	0.05%
2024/06/13	16.2	49.84	67.9	49.85	50.10	-51.6	52,203	-0.10%
2024/06/12	42	48.69	22	48.80	48.80	20	52,292	0.04%
2024/06/11	33.9	49.21	35	49.30	48.80	-1.1	52,225	0.00%
2024/06/07	22.5	49.79	3	50.05	49.65	19.5	52,480	0.04%
2024/06/06	20	50.58	31	50.84	50.60	-11	52,924	-0.02%
2024/06/05	64.5	50.82	36	51.25	50.50	28.5	52,697	0.05%
2024/06/04	40	51.68	30	51.46	51.20	10	52,456	0.02%
2024/06/03	74	53.01	42	53.72	52.50	32	51,916	0.06%
2024/05/31	51	52.89	46.2	53.33	52.90	4.8	51,178	0.01%
2024/05/30	104.2	52.78	30	53.21	52.50	74.2	50,400	0.15%	大買/
2024/05/29	128.1	54.40	24	54.73	53.70	104	50,366	0.21%	大買/鉅額交易
2024/05/28	72.9	56.76	29	56.78	56.40	43.9	48,942	0.09%
2024/05/27	63.1	59.20	28.1	59.01	58.50	35	48,325	0.07%
2024/05/24	706	54.75	770.4	55.56	57.50	-64.4	46,138	-0.14%	大買/大賣/
2024/05/23	990.5	54.14	1,115.3	54.50	53.30	-124.8	43,788	-0.29%	大買/大賣/鉅額交易
2024/05/22	170	52.73	79.1	51.87	53.00	90.9	39,986	0.23%	大買/
2024/05/21	8	48.31	5	48.50	48.25	3	37,627	0.01%
2024/05/20	3	48.40	1	48.40	48.25	2	37,654	0.01%
2024/05/17	6	47.68	6	47.89	48.15	0	37,949	0.00%
2024/05/16	3.2	48.04	8.6	48.75	47.80	-5.5	38,978	-0.01%
2024/05/15	15	49.24	15	49.60	48.05	0	40,681	0.00%
2024/05/14	47	49.11	64.3	49.09	48.90	-17.3	40,105	-0.04%
2024/05/13	0.1	47.30	5	47.50	47.75	-4.9	38,589	-0.01%
2024/05/10	10	47.78	5.7	47.97	47.80	4.3	38,891	0.01%
2024/05/09	11.1	47.10	5	47.53	47.35	6	38,763	0.02%
2024/05/08	7	47.01	3	47.07	47.15	4	38,867	0.01%
2024/05/07	4.1	46.99	3.1	47.29	47.15	1	39,172	0.00%
2024/05/06	16.1	46.49	36	47.14	47.50	-20	39,200	-0.05%
2024/05/03	0	0.00	1	46.00	45.50	-1	39,474	0.00%
2024/05/02	6.4	44.57	4	44.80	44.65	2.4	39,962	0.01%
2024/04/30	2	45.15	2	45.35	45.15	0	40,863	0.00%
2024/04/29	0.1	45.70	4	45.61	45.70	-3.9	41,306	-0.01%
2024/04/26	4.1	44.86	0	0.00	44.55	4.1	42,223	0.01%
2024/04/25	1.1	44.01	1	44.35	44.40	0.1	42,869	0.00%
2024/04/24	2	44.90	4.1	44.74	44.80	-2.1	43,457	0.00%
2024/04/23	1	43.50	2	43.65	43.50	-1	44,111	0.00%
2024/04/22	1	43.94	18	43.72	43.35	-17	44,887	-0.04%
2024/04/19	7.3	43.58	2	44.28	43.80	5.3	45,475	0.01%
2024/04/18	7.1	45.18	2	45.48	45.00	5.1	45,964	0.01%
2024/04/17	19.1	45.35	12	45.28	45.05	7.1	46,821	0.02%
2024/04/16	15.1	45.61	6	46.00	45.50	9.1	47,117	0.02%
2024/04/15	9.2	47.70	11.3	47.69	47.55	-2.2	48,005	0.00%
2024/04/12	45.4	48.91	14	48.94	48.50	31.4	49,431	0.06%
2024/04/11	2.4	47.64	120	49.26	51.00	-117.7	48,813	-0.24%	大賣/鉅額交易
2024/04/10	10	47.59	69	47.90	47.15	-59	48,425	-0.12%
2024/04/09	1	46.78	10	46.67	46.80	-9	49,057	-0.02%
2024/04/08	9	45.71	16.8	45.83	46.05	-7.8	50,667	-0.02%
2024/04/03	3	46.18	0	0.00	46.10	3	52,684	0.01%
2024/04/02	3	46.73	59.1	46.58	46.70	-56.1	55,848	-0.10%
2024/04/01	22	46.40	21	47.29	46.30	1	58,445	0.00%
2024/03/29	11.1	46.37	13	46.82	46.80	-1.9	60,482	0.00%
2024/03/28	9	46.56	39	46.58	46.65	-30	62,163	-0.05%
2024/03/27	8	46.40	14	46.35	46.35	-6	63,078	-0.01%
2024/03/26	16	45.78	2	45.88	45.90	14	64,759	0.02%
2024/03/25	127	46.65	13.1	46.60	46.50	113.9	67,318	0.17%	大買/鉅額交易
2024/03/22	69	46.97	41.1	47.05	45.95	27.9	68,500	0.04%
2024/03/21	23	46.14	2	46.25	46.25	21	67,717	0.03%
2024/03/20	9	45.57	6	46.08	45.90	3	67,625	0.00%
2024/03/19	26	45.31	8	45.16	45.15	18	67,501	0.03%
2024/03/18	7	45.49	19	45.28	45.85	-12	67,544	-0.02%
2024/03/15	25	46.26	2	46.08	45.85	23	67,351	0.03%
2024/03/14	3	46.07	0.7	45.95	45.90	2.4	66,910	0.00%
2024/03/13	13	46.90	8	46.89	46.50	5	66,791	0.01%
2024/03/12	46	46.67	12.6	46.51	47.05	33.4	66,219	0.05%
2024/03/11	20	44.97	15	44.88	44.85	5	65,533	0.01%
2024/03/08	21	45.37	34	45.00	44.50	-13	65,564	-0.02%
2024/03/07	12.6	45.23	56.6	45.19	45.00	-44	65,514	-0.07%
2024/03/06	15	45.51	4	45.50	45.35	11	65,757	0.02%
2024/03/05	16	45.84	17	45.81	45.90	-1	67,000	0.00%
2024/03/04	29	46.56	25	47.26	45.85	4	67,670	0.01%
2024/03/01	3	45.72	7	45.82	46.00	-4	67,311	-0.01%
2024/02/29	12.3	45.03	6	45.02	45.15	6.3	67,885	0.01%
2024/02/27	8	45.74	7.1	46.31	45.50	1	67,753	0.00%
2024/02/26	15	45.85	13	45.90	45.80	2	67,961	0.00%
2024/02/23	37	46.73	14.1	45.91	45.75	22.9	68,310	0.03%
2024/02/22	6	47.26	8	47.71	46.85	-2	68,397	0.00%
2024/02/21	48	47.04	10	47.05	47.25	38	67,928	0.06%
2024/02/20	10	47.32	8	47.31	47.40	2	67,678	0.00%
2024/02/19	100.1	47.65	17	47.96	47.40	83.1	67,310	0.12%
2024/02/16	91	48.42	66.7	48.53	48.65	24.3	66,138	0.04%
2024/02/15	37	46.01	28	45.91	46.00	9	64,378	0.01%
2024/02/05	10	46.31	12	46.40	46.30	-2	63,883	0.00%
2024/02/02	33	46.72	34	46.31	45.95	-1	63,842	0.00%
2024/02/01	9	46.20	17	46.53	46.65	-8	63,440	-0.01%
2024/01/31	11	46.67	10	46.37	46.05	1	63,363	0.00%
2024/01/30	21.3	46.58	19	46.81	47.15	2.3	63,011	0.00%
2024/01/29	12.1	46.08	17	46.11	46.80	-4.9	62,674	-0.01%
2024/01/26	38.6	46.36	15	46.28	45.70	23.6	62,502	0.04%
2024/01/25	84.1	47.62	89	47.40	47.60	-5	61,620	-0.01%
2024/01/24	26	47.68	17	48.01	47.35	9	61,086	0.01%
2024/01/23	27.1	46.54	21	46.92	47.20	6.1	59,932	0.01%
2024/01/22	79.5	46.97	75	46.89	46.75	4.5	59,384	0.01%
2024/01/19	31	45.30	26	45.72	45.95	5	58,150	0.01%
2024/01/18	21.4	45.13	16	45.86	45.00	5.4	57,405	0.01%
2024/01/17	45.1	45.15	42	45.00	44.75	3.1	56,682	0.01%
2024/01/16	26.2	46.25	17	46.56	45.70	9.2	55,827	0.02%
2024/01/15	49.1	46.97	34	46.68	46.25	15.1	54,900	0.03%
2024/01/12	56.2	46.81	56	47.01	47.00	0.2	54,194	0.00%
2024/01/11	53	47.68	55.8	48.14	48.40	-2.8	52,960	-0.01%
2024/01/10	50.2	47.32	27	47.37	47.20	23.2	52,393	0.04%
2024/01/09	28.1	47.97	37	48.09	47.80	-8.9	51,543	-0.02%
2024/01/08	45	49.21	33	49.33	48.45	12	49,739	0.02%
2024/01/05	48	49.18	29.1	49.07	48.25	18.9	47,699	0.04%
2024/01/04	42	49.59	33.5	49.83	49.00	8.5	46,353	0.02%
2024/01/03	30.6	51.08	25	51.19	50.40	5.6	45,139	0.01%
2024/01/02	21.1	52.45	10	52.50	52.30	11.1	43,601	0.03%
2023/12/29	17	53.98	22	54.19	53.80	-5	41,984	-0.01%
2023/12/28	33	54.81	34	54.32	54.00	-1	40,026	0.00%
2023/12/27	44	53.20	49.2	53.32	54.20	-5.2	36,916	-0.01%
2023/12/26	21.5	49.40	72.3	49.09	50.60	-50.8	34,294	-0.15%
2023/12/25	46.4	48.97	27.3	49.04	49.00	19.1	32,111	0.06%
2023/12/22	39.1	44.50	51.1	44.54	45.30	-12	30,108	-0.04%
2023/12/21	43	44.11	73	44.31	44.65	-30	28,900	-0.10%
2023/12/20	56.5	43.10	91.2	43.49	44.60	-34.7	26,973	-0.13%
2023/12/19	29	40.44	84.1	40.37	40.70	-55.1	23,896	-0.23%
2023/12/18	0	0.00	21	38.76	38.90	-21	22,166	-0.09%
2023/12/15	1	36.85	1	37.05	37.00	0	21,407	0.00%
2023/12/14	0	0.00	18	37.56	37.30	-18	21,252	-0.08%
2023/12/13	6	37.13	7	37.00	37.05	-1	21,002	0.00%
2023/12/12	0	0.00	9	36.28	36.10	-9	20,700	-0.04%
2023/12/11	7	35.55	4.6	35.71	35.75	2.4	20,546	0.01%
2023/12/08	1	35.10	7	35.19	35.20	-6	20,423	-0.03%
2023/12/07	0	34.95	2	35.15	34.85	-2	20,366	-0.01%
2023/12/06	0	0.00	13	34.88	35.10	-13	20,439	-0.06%
2023/12/05	7	34.27	1	34.25	34.30	6	20,292	0.03%
2023/12/04	7.1	34.69	0.3	34.80	34.75	6.8	20,303	0.03%
2023/12/01	9.1	34.64	17	34.88	34.85	-7.9	20,171	-0.04%
2023/11/30	13.1	34.74	4	35.20	35.20	9.1	19,913	0.05%
2023/11/29	1	35.00	8	35.08	35.35	-7	18,575	-0.04%
2023/11/28	9	34.87	3	34.97	34.80	6	17,777	0.03%
2023/11/27	6	34.95	1	35.20	35.20	5	17,578	0.03%
2023/11/24	15	34.47	12	34.82	35.50	3	16,844	0.02%
2023/11/23	5	34.69	40	34.99	35.15	-35	16,121	-0.22%
2023/11/22	13	34.80	1	35.10	34.80	12	15,891	0.08%
2023/11/21	4	35.48	16.1	35.43	35.65	-12.1	15,694	-0.08%
2023/11/20	4	34.18	6	34.30	34.55	-2	15,468	-0.01%
2023/11/17	6.3	34.19	1	34.20	34.15	5.3	15,555	0.03%
2023/11/16	8	34.50	7	34.54	34.50	1	15,680	0.01%
2023/11/15	7	35.06	1	35.55	34.50	6	15,902	0.04%
2023/11/14	6	33.65	12	34.55	35.05	-6	16,116	-0.04%
2023/11/13	4	33.93	1	34.15	33.80	3	16,377	0.02%
2023/11/10	5	34.07	1	34.30	34.15	4	16,500	0.02%
2023/11/09	1	35.10	1	35.10	35.00	0	16,628	0.00%
2023/11/08	4	34.89	9	35.20	35.20	-5	16,728	-0.03%
2023/11/07	2	34.43	50	34.30	34.55	-48	16,693	-0.29%
2023/11/06	1	34.65	4.1	34.68	34.75	-3.1	17,010	-0.02%
2023/11/03	4	34.44	1	34.90	34.35	3	17,369	0.02%
2023/11/01	52	33.65	0	0.00	33.70	52	17,844	0.29%
2023/10/31	1	34.35	6	34.75	34.10	-5	18,018	-0.03%
2023/10/30	4	34.66	2	34.70	34.65	2	18,345	0.01%
2023/10/27	32	35.13	87	35.15	35.10	-55	18,493	-0.30%
2023/10/25	3	35.70	2	36.08	35.60	1	19,250	0.01%
2023/10/24	1	35.00	1	35.60	35.65	0	19,628	0.00%
2023/10/23	20	34.81	4	34.89	34.80	16	19,840	0.08%
2023/10/20	2	34.63	1	34.80	35.20	1	20,668	0.00%
2023/10/19	3	34.97	2	35.25	35.30	1	21,701	0.00%
2023/10/18	17	35.18	0	0.00	35.60	17	22,237	0.08%
2023/10/17	52	36.15	3	36.40	36.10	49	22,445	0.22%
2023/10/16	4	36.29	1	36.20	36.15	3	24,254	0.01%
2023/10/13	3	36.37	2	36.60	36.35	1	26,934	0.00%
2023/10/12	4	37.15	2	37.33	37.30	2	28,169	0.01%
2023/10/11	8.1	37.09	1.1	38.20	36.80	7	28,632	0.02%
2023/10/06	3	37.60	2	37.50	37.55	1	28,997	0.00%
2023/10/05	8	37.31	14	37.36	37.40	-6	29,107	-0.02%
2023/10/04	3	36.17	6	36.30	36.35	-3	29,153	-0.01%
2023/10/03	11	37.60	14	37.79	37.25	-3	29,160	-0.01%
2023/10/02	6	37.10	6.3	37.11	37.15	-0.3	28,966	0.00%
2023/09/28	8	36.52	1	36.40	36.30	7	28,908	0.02%
2023/09/27	0	0.00	5	36.81	36.85	-5	28,880	-0.02%
2023/09/26	0.7	36.80	0	0.00	36.45	0.7	29,000	0.00%
2023/09/25	2	36.80	0	0.00	36.65	2	29,155	0.01%
2023/09/22	1	36.60	4	36.55	36.70	-3	29,375	-0.01%
2023/09/21	5	36.36	18	36.32	36.35	-13	29,661	-0.04%
2023/09/20	1	37.15	2	37.10	36.60	-1	29,877	0.00%
2023/09/19	2	36.93	1	37.05	36.85	1	30,024	0.00%
2023/09/15	4	37.95	0	0.00	37.95	4	31,275	0.01%
2023/09/13	0	0.00	3	37.40	37.05	-3	32,776	-0.01%
2023/09/12	6	37.83	3	37.82	37.60	3	33,979	0.01%
2023/09/11	2.4	37.03	3	37.10	37.05	-0.6	34,085	0.00%
2023/09/08	3	37.65	3	37.90	37.60	0	34,227	0.00%
2023/09/07	3	38.55	6	38.48	38.00	-3	34,428	-0.01%
2023/09/06	2	37.75	1	38.10	38.10	1	34,547	0.00%
2023/09/05	2	38.00	9	38.06	38.30	-7	35,103	-0.02%
2023/09/04	0	0.00	24	37.11	37.45	-24	35,240	-0.07%
2023/09/01	0	0.00	5	36.51	36.40	-5	35,511	-0.01%
2023/08/31	15	35.63	0	0.00	36.60	15	35,819	0.04%
2023/08/30	10	36.56	0	0.00	36.40	10	36,357	0.03%
2023/08/29	6	35.77	5	35.90	36.20	1	38,069	0.00%
2023/08/28	6.6	35.56	5.6	35.29	35.75	1	38,088	0.00%
2023/08/25	4.7	36.85	0	0.00	36.25	4.7	38,075	0.01%
2023/08/24	1	38.10	5	38.65	38.00	-4	37,856	-0.01%
2023/08/23	5	37.42	4	37.68	37.70	1	37,610	0.00%
2023/08/22	7.3	38.07	8	38.26	37.60	-0.7	37,597	0.00%
2023/08/21	33	38.86	31	38.35	37.95	2	37,491	0.01%
2023/08/18	6	37.80	1	37.10	37.40	5	37,269	0.01%
2023/08/17	3	38.50	14	38.28	38.55	-11	37,019	-0.03%
2023/08/16	3	37.20	5.4	37.43	37.70	-2.4	36,644	-0.01%
2023/08/15	8	37.05	13	37.20	37.05	-5	36,648	-0.01%
2023/08/14	16	36.19	5	36.27	36.20	11	36,458	0.03%
2023/08/11	1	35.85	16	36.43	36.45	-15	36,393	-0.04%
2023/08/10	13.3	35.51	0	0.00	35.85	13.3	36,276	0.04%
2023/08/09	2	36.30	5.2	36.84	36.90	-3.2	36,050	-0.01%
2023/08/08	1	36.20	4	36.54	36.70	-3	35,944	-0.01%
2023/08/07	2	36.25	9	36.16	36.20	-7	35,735	-0.02%
2023/08/04	2	35.00	14	35.12	34.80	-12	35,442	-0.03%
2023/08/02	4	34.48	6	34.56	33.95	-2	35,183	-0.01%
2023/08/01	7	34.76	4	35.03	34.60	3	34,950	0.01%
2023/07/31	13	35.32	12	35.92	35.00	1	35,385	0.00%
2023/07/28	11.1	35.51	12	35.65	35.75	-1	35,027	0.00%
2023/07/27	17.1	36.09	7	36.23	35.85	10.1	34,814	0.03%
2023/07/26	3	36.83	3	37.02	36.80	0	34,530	0.00%
2023/07/25	15	37.26	13	37.21	37.05	2	34,630	0.01%
2023/07/24	10	36.53	17.1	36.62	37.05	-7.1	33,963	-0.02%
2023/07/21	25	35.26	45	35.34	35.40	-20	33,023	-0.06%
2023/07/20	16	35.85	20	35.77	35.30	-4	32,626	-0.01%
2023/07/19	60.1	37.59	5	37.94	36.30	55.1	32,029	0.17%
2023/07/18	35	40.15	41.9	40.07	40.30	-6.9	30,405	-0.02%
2023/07/17	22	35.25	22.5	36.04	37.50	-0.5	27,760	0.00%
2023/07/14	6.1	33.02	27	32.84	34.10	-21	26,577	-0.08%
2023/07/13	26.1	33.75	9	33.79	33.15	17.1	26,055	0.07%
2023/07/12	4	33.23	4	33.24	33.25	0	25,515	0.00%
2023/07/11	6	33.03	7	33.01	33.25	-1	25,373	0.00%
2023/07/10	3	32.17	4	32.06	32.20	-1	25,123	0.00%
2023/07/07	4	31.31	1.8	31.47	31.30	2.2	24,994	0.01%
2023/07/06	0	0.00	1	32.20	31.95	-1	25,040	0.00%
2023/07/05	5	31.95	1	31.85	31.95	4	24,911	0.02%
2023/07/04	1	31.80	1	31.75	31.70	0	24,786	0.00%
2023/07/03	2.1	31.66	11	31.87	31.75	-9	24,736	-0.04%
2023/06/30	3.3	31.35	0	0.00	31.35	3.3	24,629	0.01%
2023/06/29	12.3	32.18	13	31.97	32.05	-0.7	24,446	0.00%
2023/06/28	3	33.47	10	33.50	33.55	-7	24,322	-0.03%
2023/06/27	7	32.93	2	33.10	32.70	5	24,062	0.02%
2023/06/26	1	33.35	7	33.90	34.00	-6	23,764	-0.03%
2023/06/21	0	0.00	15	33.26	33.70	-15	23,125	-0.06%
2023/06/20	0	0.00	10.3	32.40	32.65	-10.3	22,450	-0.05%
2023/06/19	28	32.23	4	32.25	31.85	24	21,879	0.11%
2023/06/16	9	33.76	6.2	34.33	33.35	2.8	20,873	0.01%
2023/06/15	7	33.29	6	33.38	33.45	1	19,677	0.01%
2023/06/14	23	33.47	18.5	33.43	33.35	4.5	20,014	0.02%
2023/06/13	11	33.55	25	33.71	33.50	-14	19,763	-0.07%
2023/06/12	17.1	33.56	10.1	33.74	33.55	7	19,509	0.04%
2023/06/09	28	34.32	47.2	34.52	34.20	-19.2	19,198	-0.10%
2023/06/08	16.8	33.59	17.1	33.73	33.75	-0.3	18,551	0.00%
2023/06/07	15	32.60	46.1	32.49	32.95	-31.1	18,146	-0.17%
2023/06/06	13.1	32.50	23	32.22	32.25	-10	17,765	-0.06%
2023/06/05	98	33.19	4	33.79	33.10	94	17,333	0.54%
2023/06/02	0	0.00	24.2	33.49	33.95	-24.2	16,220	-0.15%
2023/06/01	0.3	30.55	0	0.00	30.90	0.3	14,375	0.00%
2023/05/31	0.1	30.70	3	30.65	30.85	-3	14,199	-0.02%
2023/05/30	12.2	30.87	0	0.00	31.00	12.2	13,858	0.09%
2023/05/29	6.2	31.00	3	31.05	31.05	3.2	13,730	0.02%
2023/05/26	0	0.00	6	30.87	30.95	-6	13,710	-0.04%
2023/05/25	0	0.00	16	30.94	30.95	-16	13,509	-0.12%
2023/05/23	5	30.80	0	0.00	30.75	5	13,181	0.04%
2023/05/22	0	0.00	1	30.85	30.95	-1	12,982	-0.01%
2023/05/19	0	0.00	11	30.50	30.70	-11	12,731	-0.09%
2023/05/18	0	0.00	4.5	30.12	30.10	-4.5	12,518	-0.04%
2023/05/17	9	29.94	3	29.93	30.05	6	12,385	0.05%
2023/05/16	2	29.80	1	29.70	29.85	1	12,230	0.01%
2023/05/15	5	29.70	7	29.76	29.60	-2	12,255	-0.02%
2023/05/12	0	0.00	5	30.00	30.20	-5	12,121	-0.04%
2023/05/11	2	29.38	0	0.00	29.60	2	11,788	0.02%
2023/05/10	0	0.00	4	29.20	29.30	-4	11,654	-0.03%
2023/05/09	2	28.93	1	29.30	29.30	1	11,537	0.01%
2023/05/08	3	28.57	12	28.82	28.90	-9	11,530	-0.08%
2023/05/05	15.1	28.94	2.2	28.54	28.20	12.9	11,420	0.11%
2023/05/04	0	0.00	1	30.05	30.35	-1	10,840	-0.01%
2023/05/03	6	30.66	9	30.65	30.75	-3	10,762	-0.03%
2023/05/02	1	30.65	0	0.00	30.65	1	10,836	0.01%
2023/04/28	3	29.90	18.1	30.08	30.25	-15.1	10,854	-0.14%
2023/04/27	3	29.20	4	29.70	29.55	-1	10,538	-0.01%
2023/04/26	1	28.95	8	29.15	29.50	-7	10,320	-0.07%
2023/04/25	6.2	29.33	6	29.04	29.00	0.2	10,076	0.00%
2023/04/24	7.2	29.55	4	29.85	29.40	3.2	9,778	0.03%
2023/04/21	1	29.60	3	29.90	29.90	-2	9,563	-0.02%
2023/04/19	0	0.00	11	30.01	29.80	-11	9,330	-0.12%
2023/04/18	2	29.40	0	0.00	29.30	2	9,060	0.02%
2023/04/17	5	29.23	8	29.30	29.40	-3	9,086	-0.03%
2023/04/14	0.4	28.80	1.1	28.80	28.95	-0.7	8,953	-0.01%
2023/04/12	0	0.00	4	29.15	29.15	-4	8,941	-0.04%
2023/04/11	0	0.00	18	28.81	28.95	-18	8,865	-0.20%
2023/04/10	2	28.35	5	28.20	28.25	-3	8,708	-0.03%
2023/04/06	6	28.28	5	28.29	28.50	1	8,653	0.01%
2023/03/30	4	28.30	1	28.30	28.40	3	8,447	0.04%
2023/03/29	0	0.00	5	28.10	28.30	-5	8,479	-0.06%
2023/03/28	1	27.80	0	0.00	27.75	1	8,350	0.01%
2023/03/27	0	0.00	3	27.97	27.95	-3	8,430	-0.04%
2023/03/24	0	0.00	1	28.00	28.00	-1	8,554	-0.01%
2023/03/23	0	27.80	10	27.80	27.95	-10	8,479	-0.12%
2023/03/22	5	27.75	10	27.90	27.75	-5	8,458	-0.06%
2023/03/21	10	27.18	2	27.20	27.30	8	8,483	0.09%
2023/03/20	6	26.72	10	26.97	27.05	-4	8,431	-0.05%
2023/03/17	3	25.95	10.9	26.60	27.00	-7.9	8,296	-0.09%
2023/03/16	0	0.00	4	25.94	25.85	-4	7,777	-0.05%
2023/03/15	1	25.60	0	0.00	25.70	1	7,772	0.01%
2023/03/14	0	0.00	5	25.70	25.50	-5	7,834	-0.06%
2023/03/13	0	0.00	41	25.60	25.70	-41	8,132	-0.50%
2023/03/10	1.1	25.61	33.1	25.66	25.80	-32	8,030	-0.40%
2023/03/09	1	25.70	0	0.00	25.85	1	8,040	0.01%
2023/03/08	0	0.00	5	25.85	25.90	-5	8,120	-0.06%
2023/03/07	0	25.85	0	0.00	25.85	0	8,156	0.00%
2023/03/03	2	25.65	0	0.00	25.65	2	8,192	0.02%
2023/03/02	0	0.00	1	25.65	25.70	-1	8,245	-0.01%
2023/03/01	1	25.30	0	0.00	25.50	1	8,276	0.01%
2023/02/24	3	25.50	0	0.00	25.35	3	8,331	0.04%
2023/02/23	2	25.80	3	25.90	25.85	-1	8,330	-0.01%
2023/02/22	1	25.80	0	0.00	25.80	1	8,396	0.01%
2023/02/21	1	25.60	0	0.00	25.60	1	8,493	0.01%
2023/02/20	0	25.65	0.1	25.75	25.70	0	8,673	0.00%
2023/02/17	6	25.67	11	25.70	25.75	-5	8,819	-0.06%
2023/02/16	2	25.60	5	25.73	25.65	-3	9,062	-0.03%
2023/02/15	1	25.40	0	0.00	25.45	1	9,175	0.01%
2023/02/13	0	0.00	10.1	25.30	25.35	-10.1	9,357	-0.11%
2023/02/10	3	25.35	5	25.40	25.15	-2	9,502	-0.02%
2023/02/09	1	25.40	7.7	25.38	25.55	-6.7	9,860	-0.07%
2023/02/08	13.2	25.37	11	25.44	25.45	2.2	9,936	0.02%
2023/02/07	0.2	25.00	4	25.20	25.25	-3.8	9,911	-0.04%
2023/02/06	0	0.00	8	25.09	25.00	-8	9,915	-0.08%
2023/02/03	5	24.77	0.1	24.78	24.70	4.9	9,778	0.05%
2023/02/02	1	25.05	0	0.00	24.95	1	9,763	0.01%
2023/02/01	6	24.78	6	24.80	25.00	0	9,696	0.00%
2023/01/31	2	24.63	0	0.00	24.95	2	9,634	0.02%
2023/01/30	1	24.45	0	0.00	24.85	1	9,474	0.01%
2023/01/17	0	0.00	2	24.45	24.50	-2	9,362	-0.02%
2023/01/13	0.3	24.00	0	0.00	24.05	0.3	9,403	0.00%
2023/01/12	0	0.00	3	24.00	24.00	-3	9,554	-0.03%
2023/01/11	1	24.15	6	24.14	24.10	-5	9,666	-0.05%
2023/01/10	3	24.08	2	24.25	24.00	1	9,827	0.01%
2023/01/09	2	24.30	1	24.15	24.40	1	9,876	0.01%
2023/01/06	0	0.00	1	24.00	24.10	-1	9,993	-0.01%
2023/01/05	4	23.79	3	23.95	24.00	1	10,073	0.01%
2022/12/29	0	0.00	2	23.45	23.45	-2	10,314	-0.02%
2022/12/27	3.2	23.30	0	0.00	23.30	3.2	10,692	0.03%
2022/12/26	0	0.00	1	23.30	23.25	-1	10,833	-0.01%
2022/12/22	0.1	23.15	0	0.00	23.10	0.1	11,338	0.00%
2022/12/19	0	0.00	2	22.88	23.00	-2	11,557	-0.02%
2022/12/16	3	23.02	0	0.00	23.05	3	11,468	0.03%
2022/12/14	0.1	23.15	52	23.40	23.40	-51.9	11,589	-0.45%
2022/12/13	15	23.18	0	0.00	23.00	15	11,561	0.13%
2022/12/12	1	23.45	11	23.53	23.55	-10	11,418	-0.09%
2022/12/09	1	23.60	1	23.75	23.60	0	11,672	0.00%
2022/12/08	0.1	23.50	0	0.00	23.60	0.1	11,779	0.00%
2022/12/07	0.1	23.50	4	23.49	23.35	-3.9	11,772	-0.03%
2022/12/06	1	23.80	1.1	23.76	23.45	-0.1	11,753	0.00%
2022/12/05	47.1	24.12	1	24.00	23.90	46.1	11,711	0.39%
2022/12/02	0.1	24.85	13	24.86	24.95	-13	11,540	-0.11%
2022/12/01	4.1	24.90	0	0.00	24.75	4.1	11,711	0.03%
2022/11/30	25	24.61	0	0.00	24.60	25	11,728	0.21%
2022/11/29	5	24.55	1	24.50	24.60	4	11,599	0.03%
2022/11/28	0	0.00	1	24.70	24.40	-1	11,648	-0.01%
2022/11/25	2	24.55	0	0.00	24.55	2	11,708	0.02%
2022/11/23	0	0.00	1.1	24.85	24.75	-1.1	12,127	-0.01%
2022/11/22	0	0.00	0.1	24.25	24.35	-0.1	12,241	0.00%
2022/11/21	2	24.50	6	24.90	24.50	-4	12,190	-0.03%
2022/11/18	0	0.00	6.1	24.95	25.05	-6.1	12,113	-0.05%
2022/11/17	1	24.90	2.1	24.75	24.90	-1.1	12,118	-0.01%
2022/11/16	3	24.50	5	24.58	24.55	-2	12,090	-0.02%
2022/11/15	3	24.43	65	24.53	24.55	-62	12,198	-0.51%
2022/11/14	10.1	24.60	6	24.66	24.70	4.1	12,240	0.03%
2022/11/11	4	24.25	1	24.40	24.60	3	11,985	0.03%
2022/11/10	0	0.00	1.3	24.20	24.20	-1.3	11,821	-0.01%
2022/11/09	1	24.15	6.1	24.18	24.20	-5.1	11,814	-0.04%
2022/11/08	7	24.09	7	24.13	24.05	0	11,774	0.00%
2022/11/07	3	24.08	20.5	23.67	24.20	-17.5	11,679	-0.15%
2022/11/04	1	22.40	0	0.00	22.70	1	11,381	0.01%
2022/11/02	0	0.00	2	22.38	22.45	-2	11,455	-0.02%
2022/11/01	0	0.00	3	22.27	22.25	-3	11,661	-0.03%
2022/10/31	2	21.95	2	22.13	22.10	0	11,954	0.00%
2022/10/28	1	21.75	4	21.70	21.70	-3	11,943	-0.03%
2022/10/27	1	21.85	2	22.10	21.85	-1	12,024	-0.01%
2022/10/26	0	0.00	4	21.91	21.95	-4	12,038	-0.03%
2022/10/25	0	0.00	3	21.70	21.90	-3	12,017	-0.02%
2022/10/24	8	21.92	1	21.85	21.75	7	12,207	0.06%
2022/10/21	6	21.73	2	21.80	21.80	4	12,188	0.03%
2022/10/20	7	21.74	6	21.81	22.40	1	12,216	0.01%
2022/10/19	6	22.11	4	22.39	22.10	2	12,247	0.02%
2022/10/18	5	22.01	6	22.27	22.45	-1	12,255	-0.01%
2022/10/17	0.1	22.10	3	22.00	22.10	-2.9	12,388	-0.02%
2022/10/14	10	21.75	13	22.00	22.05	-3	12,501	-0.02%
2022/10/13	9	21.29	50	21.44	21.20	-41	12,648	-0.32%
2022/10/12	8	21.63	6.7	21.53	21.50	1.3	12,860	0.01%
2022/10/11	0	0.00	1	21.45	21.50	-1	13,115	-0.01%
2022/10/07	3	21.97	6	21.90	21.80	-3	13,152	-0.02%
2022/10/06	2	22.45	0	0.00	22.40	2	13,319	0.02%
2022/10/05	6	22.59	14	22.51	22.65	-8	13,448	-0.06%
2022/10/04	12	22.10	0	0.00	22.05	12	13,425	0.09%
2022/10/03	1	21.85	1	21.90	21.85	0	13,375	0.00%
2022/09/30	4	21.71	3	22.00	21.90	1	13,466	0.01%
2022/09/29	8	21.25	10	21.97	21.85	-2	13,658	-0.01%
2022/09/27	3	21.40	7	21.70	21.60	-4	13,516	-0.03%
2022/09/26	15	21.54	5	21.49	21.35	10	13,724	0.07%
2022/09/22	1	21.75	3	22.18	22.05	-2	14,456	-0.01%
2022/09/21	0	0.00	6	21.98	22.10	-6	14,740	-0.04%
2022/09/20	6	21.90	1	22.00	21.90	5	14,826	0.03%
2022/09/19	3	21.70	2	21.90	21.80	1	14,968	0.01%
2022/09/16	2	21.70	3	21.72	21.70	-1	15,026	-0.01%
2022/09/15	1	21.85	6	22.10	21.95	-5	14,933	-0.03%
2022/09/14	5	21.96	0	0.00	21.85	5	14,906	0.03%
2022/09/13	3	22.28	5	22.40	22.20	-2	14,915	-0.01%
2022/09/12	6	21.92	7	22.09	22.20	-1	15,001	-0.01%
2022/09/08	1	20.75	6	21.28	21.75	-5	15,116	-0.03%
2022/09/07	7	20.84	5	20.93	20.75	2	15,052	0.01%
2022/09/06	1	21.35	314	21.30	21.20	-313	15,076	-2.08%	大賣/鉅額交易
2022/09/05	2	21.58	1	21.55	21.55	1	15,100	0.01%
2022/09/02	121	21.57	1	21.65	21.55	120	15,288	0.78%	大買/鉅額交易
2022/09/01	4	21.84	6	21.98	21.85	-2	15,527	-0.01%
2022/08/31	6	21.93	3	22.07	22.00	3	15,604	0.02%
2022/08/30	2	21.85	2	22.10	21.95	0	15,461	0.00%
2022/08/29	205	21.85	2	21.98	21.85	203	15,487	1.31%	大買/鉅額交易
2022/08/26	1	22.20	12	22.38	22.40	-11	15,373	-0.07%
2022/08/25	5	22.28	2	22.20	22.20	3	15,417	0.02%
2022/08/24	8	22.20	1	22.25	22.15	7	15,535	0.05%
2022/08/23	3	22.20	0	0.00	22.10	3	16,405	0.02%
2022/08/22	1	22.65	3	22.40	22.50	-2	16,517	-0.01%
2022/08/19	3	22.12	0	0.00	22.15	3	16,406	0.02%
2022/08/18	0	0.00	7	22.30	22.35	-7	16,391	-0.04%
2022/08/17	7	22.34	4	22.26	22.35	3	16,585	0.02%
2022/08/16	0	0.00	1	22.20	22.15	-1	16,872	-0.01%
2022/08/15	0	0.00	4	22.11	21.95	-4	16,994	-0.02%
2022/08/12	14	21.80	11	21.98	22.00	3	17,177	0.02%
2022/08/11	0	0.00	13	22.03	21.95	-13	17,193	-0.08%
2022/08/10	5	21.90	1	21.90	21.75	4	17,253	0.02%
2022/08/08	4	22.24	2	22.15	22.45	2	17,383	0.01%
2022/08/05	13	22.00	0	0.00	21.80	13	17,509	0.07%
2022/08/04	5	22.00	10	22.25	22.20	-5	17,331	-0.03%
2022/08/03	5.3	22.25	0	0.00	22.05	5.3	17,438	0.03%
2022/08/02	0	0.00	10	22.41	22.35	-10	17,472	-0.06%
2022/08/01	0	0.00	2	22.60	22.55	-2	17,545	-0.01%
2022/07/29	2	22.75	0	0.00	22.60	2	17,637	0.01%
2022/07/28	6	22.72	2.3	22.64	22.60	3.7	17,485	0.02%
2022/07/27	7	22.61	4	22.70	22.75	3	17,597	0.02%
2022/07/26	1	22.55	0	0.00	22.60	1	17,523	0.01%
2022/07/25	1	22.55	5	23.03	23.05	-4	17,436	-0.02%
2022/07/22	7	22.32	12	22.50	22.65	-5	17,447	-0.03%
2022/07/21	6	22.18	0	0.00	22.30	6	17,357	0.03%
2022/07/20	1	22.10	11	22.26	22.05	-10	17,272	-0.06%
2022/07/19	10	21.44	7	21.69	21.75	3	17,240	0.02%
2022/07/18	14	21.80	2	21.73	21.55	12	17,135	0.07%
2022/07/15	3	21.98	0	0.00	22.10	3	17,009	0.02%
2022/07/14	1	22.15	1	22.40	22.35	0	16,953	0.00%
2022/07/13	3	22.03	3	22.40	22.15	0	16,853	0.00%
2022/07/12	1	21.25	0	0.00	21.40	1	16,743	0.01%
2022/07/08	1	21.50	0	0.00	21.70	1	16,631	0.01%
2022/07/07	1.4	21.07	20	21.33	21.55	-18.6	16,493	-0.11%
2022/07/06	2	20.70	0	0.00	20.65	2	16,402	0.01%
2022/07/05	4	21.14	0	0.00	21.10	4	16,360	0.02%
2022/07/04	1	20.95	0	0.00	21.05	1	16,302	0.01%
2022/07/01	8	21.23	4	21.60	20.95	4	16,323	0.02%
2022/06/30	7.1	22.05	0	0.00	21.70	7.1	16,202	0.04%
2022/06/29	14.1	25.49	0	0.00	25.30	14.1	15,654	0.09%
2022/06/28	5	25.97	0	0.00	26.00	5	15,300	0.03%
2022/06/27	1	26.15	0	0.00	26.10	1	15,148	0.01%
2022/06/24	2.1	26.07	0	0.00	26.00	2.1	14,983	0.01%
2022/06/23	6	26.17	6	26.20	26.15	0	14,988	0.00%
2022/06/22	1	26.65	0	0.00	26.35	1	14,958	0.01%
2022/06/21	0	0.00	3	26.73	26.95	-3	14,977	-0.02%
2022/06/20	5	26.44	0	0.00	26.00	5	15,110	0.03%
2022/06/17	1	26.65	6	26.75	26.80	-5	15,134	-0.03%
2022/06/16	9.1	27.37	0	0.00	27.00	9.1	15,100	0.06%
2022/06/15	2.1	27.30	3	27.20	27.20	-1	15,461	-0.01%
2022/06/14	1	27.50	0	0.00	27.35	1	15,705	0.01%
2022/06/13	3	27.38	0	0.00	27.40	3	15,968	0.02%
2022/06/10	2	28.13	5	28.08	27.95	-3	15,936	-0.02%
2022/06/09	6	28.30	0	0.00	28.40	6	15,836	0.04%
2022/06/08	1	28.60	0	0.00	28.55	1	15,768	0.01%
2022/06/06	3	29.03	0	0.00	29.00	3	15,801	0.02%
2022/06/01	1	29.45	0	0.00	29.10	1	16,342	0.01%
2022/05/31	4	29.10	16	29.50	29.10	-12	16,348	-0.07%
2022/05/30	1	28.95	13	28.99	29.00	-12	15,549	-0.08%
2022/05/27	1	28.50	7	28.60	28.60	-6	15,414	-0.04%
2022/05/26	0	0.00	2	28.40	28.10	-2	15,438	-0.01%
2022/05/25	1	27.40	5	27.91	28.00	-4	15,938	-0.03%
2022/05/24	2	27.38	0	0.00	27.30	2	16,145	0.01%
2022/05/23	8	27.84	0	0.00	27.85	8	15,916	0.05%
2022/05/19	1.1	28.21	6	28.22	28.15	-4.9	15,830	-0.03%
2022/05/18	0	0.00	2	28.70	28.85	-2	15,992	-0.01%
2022/05/17	5	28.45	0	0.00	28.55	5	16,185	0.03%
2022/05/16	0.1	28.35	3	28.57	28.70	-2.9	16,149	-0.02%
2022/05/13	0	0.00	8	28.24	28.35	-8	16,047	-0.05%
2022/05/12	0	0.00	6	27.98	27.35	-6	15,797	-0.04%
2022/05/11	3	27.48	11	27.85	28.05	-8	15,768	-0.05%
2022/05/10	0	0.00	4	28.03	28.00	-4	15,708	-0.03%
2022/05/09	5	27.69	2	27.60	27.45	3	15,697	0.02%
2022/05/06	9	27.84	2	28.10	28.25	7	15,722	0.04%
2022/05/05	0.7	28.55	5	28.70	28.55	-4.3	15,754	-0.03%
2022/05/04	4	28.43	1	28.55	28.55	3	15,801	0.02%
2022/05/03	7	27.78	0	0.00	28.00	7	16,052	0.04%
2022/04/29	5	27.83	0	0.00	27.60	5	16,326	0.03%
2022/04/28	2.3	27.27	102	27.11	27.70	-99.7	16,666	-0.60%	大賣/
2022/04/27	5	26.85	100	26.70	26.85	-95	16,632	-0.57%
2022/04/26	1.1	27.35	6	27.40	27.45	-4.9	16,642	-0.03%
2022/04/25	11.4	27.14	3	27.12	27.10	8.4	16,637	0.05%
2022/04/22	1	27.90	1	28.00	27.90	0	16,405	0.00%
2022/04/21	15	28.21	4	28.10	28.10	11	16,371	0.07%
2022/04/20	1	28.25	2	28.20	28.20	-1	16,345	-0.01%
2022/04/19	8	28.38	1	28.30	28.20	7	16,326	0.04%
2022/04/18	1	28.20	5	28.40	28.40	-4	16,355	-0.02%
2022/04/15	12	28.14	2	28.15	28.10	10	16,347	0.06%
2022/04/14	1.5	28.35	0	0.00	28.45	1.5	16,460	0.01%
2022/04/13	7	28.39	0	0.00	28.40	7	16,625	0.04%
2022/04/12	8	28.29	0	0.00	28.10	8	17,147	0.05%
2022/04/08	0	0.00	2	28.95	29.00	-2	17,124	-0.01%
2022/04/07	15	28.67	0	0.00	28.30	15	17,248	0.09%
2022/04/06	4	29.31	0	0.00	29.30	4	16,977	0.02%
2022/03/30	0	0.00	2	30.20	30.25	-2	16,806	-0.01%
2022/03/29	3	30.25	0	0.00	30.05	3	16,823	0.02%
2022/03/28	2	29.78	0	0.00	30.05	2	16,949	0.01%
2022/03/25	0	0.00	1	30.25	30.15	-1	16,992	-0.01%
2022/03/24	10	30.44	3	30.45	30.30	7	17,077	0.04%
2022/03/23	2	30.80	3	30.65	30.75	-1	17,271	-0.01%
2022/03/22	0	0.00	11.3	30.46	30.60	-11.3	17,285	-0.07%
2022/03/21	32.1	30.37	22	30.24	30.30	10.1	17,297	0.06%
2022/03/18	20	29.85	77	30.09	30.30	-57	17,409	-0.33%
2022/03/17	56	29.44	25	29.51	29.65	31	17,130	0.18%
2022/03/16	2	29.35	32	29.59	29.70	-30	16,828	-0.18%
2022/03/15	0	29.05	3	29.12	29.05	-3	16,838	-0.02%
2022/03/14	4	28.48	5	28.89	29.25	-1	17,196	-0.01%
2022/03/11	0	0.00	5	28.80	28.80	-5	17,680	-0.03%
2022/03/10	1	28.10	12	28.35	28.55	-11	18,467	-0.06%
2022/03/09	7	27.07	4	27.60	27.55	3	19,983	0.02%
2022/03/08	8	27.02	14	27.31	27.20	-6	20,125	-0.03%
2022/03/07	29	27.49	7	27.56	27.55	22	20,574	0.11%
2022/03/04	29	28.79	12	29.06	28.70	17	21,344	0.08%
2022/03/03	7	29.06	0	0.00	29.00	7	21,434	0.03%
2022/03/01	0	0.00	19	29.14	29.10	-19	21,695	-0.09%
2022/02/25	31	28.63	4	28.90	28.80	27	21,658	0.12%
2022/02/24	13.1	29.31	0	0.00	28.90	13.1	21,114	0.06%
2022/02/23	3	29.95	3	30.00	30.00	0	20,981	0.00%
2022/02/22	1.1	29.56	5	30.00	29.70	-3.9	21,035	-0.02%
2022/02/21	7	29.83	1	30.00	30.15	6	20,922	0.03%
2022/02/18	209.1	30.08	15.7	30.08	30.05	193.4	20,944	0.92%	大買/鉅額交易
2022/02/17	3	29.67	14	29.71	29.90	-11	20,761	-0.05%
2022/02/16	2	28.85	0	0.00	28.90	2	20,521	0.01%
2022/02/15	3	28.60	1	28.55	28.55	2	20,533	0.01%
2022/02/14	3	28.40	33	28.54	28.60	-30	20,458	-0.15%
2022/02/11	13	28.80	1	28.75	28.85	12	20,402	0.06%
2022/02/10	1	29.10	10	29.10	29.10	-9	20,500	-0.04%
2022/02/09	3	28.80	0	0.00	28.85	3	20,550	0.01%
2022/02/08	9	28.68	0	0.00	28.75	9	20,599	0.04%
2022/02/07	5	28.54	2	28.80	28.90	3	20,777	0.01%
2022/01/26	10	28.43	11	28.52	28.35	-1	20,693	0.00%
2022/01/25	31	28.78	0	0.00	28.50	31	20,611	0.15%
2022/01/24	11	29.00	15	29.37	29.45	-4	20,243	-0.02%
2022/01/21	28.3	29.61	6	29.66	29.50	22.3	20,024	0.11%
2022/01/20	3	30.52	1	30.75	30.50	2	19,623	0.01%
2022/01/19	6	30.59	9	30.68	30.70	-3	19,579	-0.02%
2022/01/18	2	30.58	22	30.63	30.50	-20	19,477	-0.10%
2022/01/17	2	30.40	0	0.00	30.45	2	19,351	0.01%
2022/01/14	16.1	30.23	5	30.20	30.35	11.1	19,501	0.06%
2022/01/13	10	30.45	20.7	30.52	30.60	-10.7	19,878	-0.05%
2022/01/12	11	30.33	0	0.00	30.15	11	20,179	0.05%
2022/01/11	12	30.13	20	30.38	30.45	-8	20,198	-0.04%
2022/01/10	12	29.94	11	30.11	30.25	1	20,199	0.00%
2022/01/07	22	30.21	65.3	30.29	30.10	-43.3	20,249	-0.21%
2022/01/06	5.1	30.43	47.1	30.36	30.45	-42	20,079	-0.21%
2022/01/05	76	30.92	138	30.35	31.05	-62	19,804	-0.31%	大賣/
2022/01/04	18.2	30.24	14	30.21	30.25	4.2	19,260	0.02%
2022/01/03	6	30.32	0	0.00	30.10	6	19,172	0.03%
2021/12/30	2	30.15	6	30.27	30.45	-4	19,087	-0.02%
2021/12/29	7	30.27	0	0.00	30.15	7	18,980	0.04%
2021/12/28	3	30.00	1	30.00	30.15	2	19,000	0.01%
2021/12/27	2	29.80	17	29.92	29.90	-15	19,040	-0.08%
2021/12/24	18.1	29.83	4	30.00	29.85	14.1	19,192	0.07%
2021/12/23	11.1	30.03	9	30.17	29.95	2.1	19,235	0.01%
2021/12/22	17.4	30.09	13.2	30.17	30.05	4.2	19,262	0.02%
2021/12/21	4	30.08	5.2	30.03	30.00	-1.2	19,160	-0.01%
2021/12/20	3	29.82	1.2	30.00	30.05	1.8	19,120	0.01%
2021/12/17	1	29.65	5	29.76	30.00	-4	19,003	-0.02%
2021/12/16	3	29.57	5	29.62	29.65	-2	18,754	-0.01%
2021/12/15	3	29.00	3	29.00	29.10	0	18,693	0.00%
2021/12/14	6.1	28.93	24.3	28.72	28.75	-18.2	18,900	-0.10%
2021/12/13	10.1	29.60	1	29.30	29.20	9.1	18,773	0.05%
2021/12/10	13	29.85	11	29.75	29.75	2	18,637	0.01%
2021/12/09	31	30.33	26.2	29.90	30.00	4.8	18,531	0.03%
2021/12/08	6	30.27	5	30.34	29.90	1	18,178	0.01%
2021/12/07	18	29.96	25.2	30.11	30.30	-7.2	17,659	-0.04%
2021/12/06	71.1	29.60	2	29.78	29.75	69.1	17,088	0.40%
2021/12/03	18.3	30.13	45.7	29.62	30.15	-27.4	16,450	-0.17%
2021/12/02	5	28.21	0	0.00	28.10	5	14,780	0.03%
2021/12/01	23	28.10	5.7	27.89	28.10	17.3	14,453	0.12%
2021/11/30	58.3	28.33	40.3	28.67	27.70	18	13,765	0.13%
2021/11/29	9.2	27.53	13	27.68	27.80	-3.8	12,761	-0.03%
2021/11/26	3.2	27.80	121	27.43	27.45	-117.8	12,576	-0.94%	大賣/鉅額交易
2021/11/25	3.1	27.63	88.5	27.90	27.90	-85.4	12,391	-0.69%
2021/11/24	5	27.12	16.2	27.28	27.45	-11.2	12,229	-0.09%
2021/11/23	3.1	27.00	7	26.96	26.85	-3.9	12,198	-0.03%
2021/11/22	20.2	27.21	5	27.40	27.00	15.2	12,251	0.12%
2021/11/19	15	27.73	14	27.69	27.65	1	12,030	0.01%
2021/11/18	7	27.50	7	27.46	27.55	0	11,955	0.00%
2021/11/17	0.1	27.10	2	27.25	27.25	-1.9	11,841	-0.02%
2021/11/16	1	27.10	12	27.13	27.20	-11	11,816	-0.09%
2021/11/15	6	26.97	2.1	26.95	27.00	3.9	11,945	0.03%
2021/11/12	1.7	26.77	13.3	26.75	26.80	-11.6	12,130	-0.10%
2021/11/11	9	26.60	30	26.62	26.50	-21	12,416	-0.17%
2021/11/10	4	26.75	2	26.80	26.60	2	12,721	0.02%
2021/11/09	63	26.72	16.1	26.71	26.80	46.9	12,982	0.36%
2021/11/08	5	26.26	1.4	26.29	26.45	3.6	13,086	0.03%
2021/11/05	9.1	26.22	1	26.15	26.20	8.1	13,270	0.06%
2021/11/04	3	26.72	1.1	26.77	26.55	1.9	13,280	0.01%
2021/11/03	4	26.36	0	26.30	26.45	4	13,223	0.03%
2021/11/02	0	0.00	5	26.46	26.20	-5	13,522	-0.04%
2021/11/01	0	0.00	1	26.20	26.20	-1	14,922	-0.01%
2021/10/29	5	26.04	0	0.00	26.00	5	15,115	0.03%
2021/10/28	2	26.20	0	0.00	26.30	2	15,207	0.01%
2021/10/26	0	0.00	1.1	26.54	26.70	-1.1	15,520	-0.01%
2021/10/22	51	26.20	1	26.20	26.25	50	15,768	0.32%
2021/10/21	104	26.14	4	26.58	26.95	100	15,767	0.63%	大買/
2021/10/20	1.1	26.24	8	25.94	26.30	-6.9	15,744	-0.04%
2021/10/19	5	25.40	0	0.00	25.45	5	15,405	0.03%
2021/10/15	1	25.00	7	25.07	25.15	-6	15,657	-0.04%
2021/10/14	0	0.00	1.1	24.89	24.80	-1.1	15,841	-0.01%
2021/10/12	0	0.00	15	24.58	24.55	-15	16,019	-0.09%
2021/10/08	0	0.00	1	24.80	24.65	-1	16,168	-0.01%
2021/10/07	0	0.00	1	24.60	24.60	-1	16,316	-0.01%
2021/10/06	2	23.80	5	23.88	23.95	-3	16,512	-0.02%
2021/10/05	9	23.66	0.2	23.85	23.80	8.8	16,607	0.05%
2021/10/04	10	24.25	0	0.00	23.85	10	17,080	0.06%
2021/10/01	20	24.35	32	24.35	24.40	-12	17,134	-0.07%
2021/09/30	0	0.00	7	24.79	24.75	-7	17,045	-0.04%
2021/09/29	14	24.77	0	0.00	24.75	14	17,030	0.08%
2021/09/28	2	25.03	0	0.00	25.10	2	17,096	0.01%
2021/09/27	0	0.00	36	25.05	25.10	-36	17,265	-0.21%
2021/09/24	3	24.70	4	24.80	24.70	-1	17,480	-0.01%
2021/09/23	8	24.73	10	24.70	24.70	-2	17,753	-0.01%
2021/09/22	14	24.64	0	0.00	24.65	14	18,388	0.08%
2021/09/17	2	25.00	33	25.06	25.20	-31	18,499	-0.17%
2021/09/16	11	24.53	0	0.00	24.45	11	18,298	0.06%
2021/09/15	16	24.63	1	24.60	24.65	15	18,389	0.08%
2021/09/14	5	24.90	12	25.04	24.75	-7	18,494	-0.04%
2021/09/13	8.1	24.89	0	0.00	24.85	8.1	19,166	0.04%
2021/09/09	4	24.85	9	24.98	24.95	-5	19,723	-0.03%
2021/09/08	12	24.68	0	0.00	24.50	12	19,836	0.06%
2021/09/07	0	0.00	0	25.05	25.20	0	19,987	0.00%
2021/09/03	3.6	25.17	1	25.30	25.30	2.6	20,419	0.01%
2021/09/02	4.1	25.02	0	0.00	24.90	4.1	20,695	0.02%
2021/09/01	0.2	25.50	16	25.32	25.60	-15.8	20,690	-0.08%
2021/08/31	8	25.02	19	24.94	25.20	-11	20,680	-0.05%
2021/08/30	9	25.01	0	0.00	25.00	9	20,976	0.04%
2021/08/27	18	24.65	39	25.02	25.00	-21	21,105	-0.10%
2021/08/26	23	24.78	0	0.00	24.65	23	21,210	0.11%
2021/08/25	1	25.10	7	25.06	25.20	-6	21,289	-0.03%
2021/08/24	2	24.78	13	24.82	24.80	-11	21,442	-0.05%
2021/08/23	4	24.70	0	0.00	24.90	4	21,685	0.02%
2021/08/20	15	24.52	1	24.40	24.35	14	21,919	0.06%
2021/08/19	16	24.73	5	24.40	24.45	11	22,461	0.05%
2021/08/18	9	24.85	5	24.96	25.40	4	22,629	0.02%
2021/08/17	3	24.87	12	25.25	25.15	-9	22,652	-0.04%
2021/08/16	7.1	24.58	7	24.34	24.35	0.1	22,447	0.00%
2021/08/13	16.2	25.35	5	25.41	25.05	11.2	22,550	0.05%
2021/08/12	21.1	25.73	21	25.66	25.70	0.1	23,604	0.00%
2021/08/11	5	26.20	4	26.11	26.05	1	24,122	0.00%
2021/08/10	3	26.85	3	26.65	26.60	0	24,619	0.00%
2021/08/09	17	27.02	0	0.00	27.00	17	24,955	0.07%
2021/08/06	26	27.53	4	27.65	27.50	22	25,101	0.09%
2021/08/05	34	28.83	80.4	28.88	27.95	-46.4	25,535	-0.18%
2021/08/04	6	27.22	1.2	27.26	27.60	4.8	25,263	0.02%
2021/08/03	5	27.41	1	27.35	27.25	4	25,663	0.02%
2021/08/02	2	27.50	3	27.63	27.75	-1	26,025	0.00%
2021/07/30	0	0.00	7	27.15	27.20	-7	27,443	-0.03%
2021/07/29	22	27.10	3	27.22	27.10	19	28,365	0.07%
2021/07/28	7	27.39	0	0.00	27.35	7	28,601	0.02%
2021/07/27	2.1	27.67	2	27.50	27.90	0.1	29,142	0.00%
2021/07/26	8	27.43	21	28.01	27.65	-13	29,510	-0.04%
2021/07/23	4	26.91	3	26.90	27.10	1	29,359	0.00%
2021/07/22	32	26.78	3	27.17	26.75	29	29,427	0.10%
2021/07/21	22.2	27.16	4	27.09	27.00	18.2	29,313	0.06%
2021/07/20	19.4	27.55	0	0.00	27.25	19.4	29,239	0.07%
2021/07/19	5	28.00	0.4	28.10	28.00	4.6	29,188	0.02%
2021/07/16	11.2	27.74	0	0.00	27.90	11.2	29,758	0.04%
2021/07/15	3.1	27.75	0	0.00	27.70	3.1	30,008	0.01%
2021/07/14	58.2	27.79	1	27.75	27.70	57.2	30,509	0.19%
2021/07/13	10.1	28.62	1	28.05	28.20	9.1	31,107	0.03%
2021/07/12	26	28.56	2	28.80	28.55	24	31,597	0.08%
2021/07/09	22.4	28.90	8	28.85	28.55	14.4	31,877	0.05%
2021/07/08	23	28.65	0	0.00	28.50	23	31,975	0.07%
2021/07/07	3	28.77	2	28.73	28.75	1	32,364	0.00%
2021/07/06	0.2	28.90	10	28.80	28.90	-9.8	32,554	-0.03%
2021/07/05	2.2	28.72	13	28.94	28.95	-10.8	32,801	-0.03%
2021/07/02	13.3	28.73	33	28.73	28.65	-19.7	32,975	-0.06%
2021/07/01	17.1	29.06	2	29.18	28.75	15.1	33,122	0.05%
2021/06/30	17	29.29	1	29.25	29.30	16	33,022	0.05%
2021/06/29	38	30.91	1	30.70	30.70	37	32,881	0.11%
2021/06/28	2	31.15	6.2	31.42	31.40	-4.2	32,515	-0.01%
2021/06/25	1	31.20	14	31.15	31.15	-13	32,601	-0.04%
2021/06/24	2	30.60	3	30.98	30.85	-1	32,808	0.00%
2021/06/23	15	30.81	1	30.80	30.80	14	33,642	0.04%
2021/06/22	31	31.30	0	0.00	30.80	31	34,408	0.09%
2021/06/21	5	32.10	10	31.80	31.55	-5	34,320	-0.01%
2021/06/18	1	31.95	3	32.02	32.05	-2	34,959	-0.01%
2021/06/17	2	31.58	4	31.78	31.60	-2	35,671	-0.01%
2021/06/16	2	31.75	38	31.52	31.70	-36	38,062	-0.09%
2021/06/15	7	31.08	10	30.90	30.90	-3	39,181	-0.01%
2021/06/11	31	31.53	10	31.30	31.30	21	39,198	0.05%
2021/06/09	4	31.13	0	0.00	31.05	4	39,127	0.01%
2021/06/08	13	31.41	13	31.53	31.65	0	39,270	0.00%
2021/06/07	12	31.35	3	31.15	31.35	9	39,611	0.02%
2021/06/04	10.1	32.25	10	32.21	32.10	0.1	39,500	0.00%
2021/06/03	1	32.05	15	32.05	32.15	-14	39,546	-0.04%
2021/06/02	11.1	31.73	3	31.55	31.55	8.1	39,721	0.02%
2021/06/01	18	31.90	12.1	31.95	31.95	5.9	39,913	0.01%
2021/05/31	6	31.63	53	31.56	31.90	-47	40,016	-0.12%
2021/05/28	7	31.84	9	31.87	31.80	-2	39,887	0.00%
2021/05/27	9	31.52	0	0.00	31.60	9	39,876	0.02%
2021/05/26	12	31.85	22	32.08	32.15	-10	40,122	-0.02%
2021/05/25	14	31.40	5	31.53	31.35	9	40,552	0.02%
2021/05/24	10	30.62	15	30.87	31.05	-5	40,772	-0.01%
2021/05/21	34.1	30.85	49	31.32	30.90	-14.9	40,877	-0.04%
2021/05/20	134.1	31.78	61	31.21	30.65	73.1	40,827	0.18%	大買/
2021/05/19	35	30.21	25	30.28	30.30	10	40,031	0.02%
2021/05/18	24	29.15	40	29.41	29.70	-16	39,668	-0.04%
2021/05/17	19	28.29	36	28.72	28.25	-17	39,414	-0.04%
2021/05/14	36.7	30.15	35	29.51	29.35	1.7	39,540	0.00%
2021/05/13	17	30.24	22	29.77	29.90	-5	40,460	-0.01%
2021/05/12	28	31.86	43	30.99	31.45	-15	40,182	-0.04%
2021/05/11	13	34.06	83	34.02	33.30	-70	40,108	-0.17%
2021/05/10	78	34.62	75	34.90	35.20	3	40,688	0.01%
2021/05/07	50	34.60	69	34.45	34.15	-19	42,911	-0.04%
2021/05/06	30	34.52	23.2	34.81	35.00	6.8	46,427	0.01%
2021/05/05	21	31.80	101	32.09	31.85	-80	48,319	-0.17%	大賣/
2021/05/04	44	32.33	72	31.87	31.85	-28	48,039	-0.06%
2021/05/03	34	33.67	38	32.66	32.25	-4	47,513	-0.01%
2021/04/29	2	34.48	78	35.08	34.30	-76	47,090	-0.16%
2021/04/28	21	34.65	16	34.59	34.60	5	47,154	0.01%
2021/04/27	8	34.36	38	34.54	34.65	-30	47,750	-0.06%
2021/04/26	5	34.46	14	34.60	34.50	-9	47,749	-0.02%
2021/04/23	68	34.11	13.1	34.50	34.50	54.9	47,807	0.11%
2021/04/22	109	34.88	71	34.01	34.20	38	47,909	0.08%	大買/
2021/04/21	62	35.29	23	35.54	35.35	39	47,621	0.08%
2021/04/20	69	34.93	129	35.24	35.00	-60	47,994	-0.13%	大賣/
2021/04/19	65	34.88	30	34.69	34.45	35	48,019	0.07%
2021/04/16	75	33.94	23.1	33.93	34.15	51.9	47,787	0.11%
2021/04/15	7	32.50	18	32.84	33.00	-11	48,237	-0.02%
2021/04/14	58	32.01	42	32.33	32.50	16	48,047	0.03%
2021/04/13	25	32.90	15	32.13	31.70	10	47,748	0.02%
2021/04/12	30	32.19	12.6	32.27	32.55	17.4	47,671	0.04%
2021/04/09	20	32.05	36	32.03	32.10	-16	47,505	-0.03%
2021/04/08	9	32.07	2	32.25	32.50	7	47,251	0.01%
2021/04/07	15	32.12	5.8	32.55	31.85	9.2	46,973	0.02%
2021/04/06	3	31.70	1	31.85	31.75	2	46,721	0.00%
2021/04/01	5	31.46	1	31.40	31.65	4	46,607	0.01%
2021/03/31	20	31.47	14	31.35	31.45	6	46,427	0.01%
2021/03/30	6.6	31.32	40.1	31.41	31.60	-33.5	46,196	-0.07%
2021/03/29	18	30.80	22	30.93	31.25	-4	45,933	-0.01%
2021/03/26	43	30.95	26.3	30.74	30.80	16.7	45,730	0.04%
2021/03/25	5	31.42	36.8	31.86	31.95	-31.8	44,765	-0.07%
2021/03/24	50	31.16	46.1	31.14	31.00	3.9	43,984	0.01%
2021/03/23	19	30.81	37.1	30.80	30.95	-18.1	43,561	-0.04%
2021/03/22	66	29.73	37	29.82	30.05	29	43,012	0.07%
2021/03/19	19	29.64	127.2	29.56	30.40	-108.2	42,511	-0.25%	大賣/鉅額交易
2021/03/18	24	28.52	51.1	28.55	28.40	-27.1	40,058	-0.07%
2021/03/17	12	27.64	0	0.00	27.60	12	38,962	0.03%
2021/03/16	6	27.71	7.1	27.72	27.90	-1.1	39,175	0.00%
2021/03/15	9	27.57	2.1	27.67	27.70	6.9	40,534	0.02%
2021/03/12	15.8	27.46	49.7	27.46	27.55	-33.9	40,653	-0.08%
2021/03/11	3	27.05	37	27.20	27.35	-34	40,739	-0.08%
2021/03/10	9	27.14	24.8	27.17	26.90	-15.8	40,773	-0.04%
2021/03/09	17	27.01	18	26.97	27.00	-1	41,028	0.00%
2021/03/08	7	26.79	17	26.97	27.05	-10	41,289	-0.02%
2021/03/05	7	26.34	0	0.00	26.40	7	41,120	0.02%
2021/03/04	21	26.94	10	26.80	26.60	11	41,211	0.03%
2021/03/03	9	26.59	20	26.77	27.00	-11	41,227	-0.03%
2021/03/02	25	26.89	66	26.63	26.50	-41	41,157	-0.10%
2021/02/26	16	26.97	6	27.18	26.85	10	41,034	0.02%
2021/02/25	15	27.66	32	27.54	27.90	-17	40,450	-0.04%
2021/02/24	10	26.89	31	26.92	26.95	-21	39,919	-0.05%
2021/02/23	5	26.79	4	26.90	26.90	1	39,553	0.00%
2021/02/22	25.1	26.85	2	27.00	26.65	23.1	39,509	0.06%
2021/02/19	34	27.06	23	27.18	26.95	11	39,411	0.03%
2021/02/18	11	26.54	97	26.52	26.95	-86	39,101	-0.22%
2021/02/17	24	26.50	11	26.25	26.50	13	38,878	0.03%
2021/02/05	2	26.48	8	26.26	26.50	-6	38,576	-0.02%
2021/02/04	102	26.28	117	26.37	25.90	-15	38,195	-0.04%	大買/大賣/
2021/02/03	8	25.65	10.2	25.75	25.65	-2.2	37,463	-0.01%
2021/02/02	91	25.43	8	25.36	25.35	83	37,684	0.22%
2021/02/01	76	25.85	51	26.31	25.75	25	37,025	0.07%
2021/01/29	97	27.65	77	28.38	27.05	20	36,157	0.06%
2021/01/28	220	27.12	227.2	27.58	28.15	-7.2	33,969	-0.02%	大買/大賣/
2021/01/27	102	25.45	128.3	25.72	26.40	-26.3	29,605	-0.09%	大買/大賣/
2021/01/26	1	24.20	5.5	24.23	24.00	-4.5	26,763	-0.02%
2021/01/25	0	0.00	3	24.00	24.10	-3	26,811	-0.01%
2021/01/22	3	23.85	0	0.00	23.90	3	26,997	0.01%
2021/01/21	9	23.70	8.2	24.19	24.00	0.8	27,148	0.00%
2021/01/20	10	23.89	4	23.59	23.75	6	26,988	0.02%
2021/01/19	8	24.59	4	24.50	24.35	4	26,683	0.01%
2021/01/18	7	24.64	18.4	24.54	24.55	-11.4	27,312	-0.04%
2021/01/15	4	25.14	53	25.20	24.90	-49	28,044	-0.17%
2021/01/14	5	25.49	1	25.65	25.30	4	28,309	0.01%
2021/01/13	58	25.37	41.3	25.48	25.65	16.7	28,292	0.06%
2021/01/12	2	25.10	15	25.25	25.05	-13	28,188	-0.05%
2021/01/11	14	25.16	16	24.96	24.90	-2	27,889	-0.01%
2021/01/08	16	24.48	36	24.55	24.90	-20	27,998	-0.07%
2021/01/07	6	23.56	12	23.92	24.00	-6	26,915	-0.02%
2021/01/06	1	23.50	1	23.55	23.55	0	26,884	0.00%
2021/01/05	2	24.10	14	24.21	24.15	-12	26,859	-0.04%
2021/01/04	3	23.87	6	23.80	23.75	-3	26,670	-0.01%
2020/12/31	0	0.00	1	23.85	23.65	-1	26,821	0.00%
2020/12/30	8	23.61	0	0.00	23.75	8	26,864	0.03%
2020/12/29	5	23.85	1	23.70	23.70	4	26,989	0.01%
2020/12/28	0	0.00	11	23.80	23.90	-11	27,099	-0.04%
2020/12/25	3	23.85	9.8	23.71	23.75	-6.8	27,134	-0.03%
2020/12/24	5	23.74	2	23.65	23.70	3	27,268	0.01%
2020/12/23	2	23.40	1	23.55	23.50	1	27,518	0.00%
2020/12/22	4	23.88	2	23.90	23.55	2	27,887	0.01%
2020/12/21	2	23.80	2.1	24.10	24.10	-0.1	28,044	0.00%
2020/12/18	4	24.28	0	0.00	24.15	4	28,096	0.01%
2020/12/17	5	24.13	16	24.20	24.30	-11	28,150	-0.04%
2020/12/16	18	24.44	8.3	24.41	24.25	9.7	28,286	0.03%
2020/12/15	15	24.12	34	24.09	24.10	-19	28,208	-0.07%
2020/12/14	0	0.00	50	23.69	23.65	-50	27,887	-0.18%
2020/12/11	14	23.95	10	23.91	23.80	4	28,527	0.01%
2020/12/10	11	24.40	22	24.38	24.20	-11	29,391	-0.04%
2020/12/09	45	24.86	56	24.86	24.90	-11	29,474	-0.04%
2020/12/08	7	23.30	14	23.39	23.45	-7	28,436	-0.02%
2020/12/07	7	23.27	0	0.00	23.20	7	29,832	0.02%
2020/12/04	4	23.53	3	23.60	23.50	1	30,317	0.00%
2020/12/03	11	23.75	30	23.76	23.70	-19	30,336	-0.06%
2020/12/02	19	23.50	16	23.37	23.50	3	30,440	0.01%
2020/12/01	7	23.08	1	23.05	23.00	6	30,240	0.02%
2020/11/30	10	23.08	0	0.00	23.15	10	30,295	0.03%
2020/11/27	11	23.17	10	23.18	23.10	1	30,160	0.00%
2020/11/26	3	22.78	7	22.75	22.85	-4	30,512	-0.01%
2020/11/25	7	22.81	2	22.65	22.70	5	31,054	0.02%
2020/11/24	1	23.00	12	23.05	22.85	-11	31,298	-0.04%
2020/11/23	21	23.07	5	23.10	23.15	16	31,330	0.05%
2020/11/20	1	22.80	2	22.90	22.90	-1	31,215	0.00%
2020/11/19	16	22.56	16	22.65	22.70	0	31,492	0.00%
2020/11/18	7	22.43	5	22.55	22.55	2	32,065	0.01%
2020/11/17	5	22.50	6	22.72	22.80	-1	32,327	0.00%
2020/11/16	6	22.65	0	0.00	22.75	6	32,975	0.02%
2020/11/13	5	22.50	0	0.00	22.55	5	33,271	0.02%
2020/11/12	2	22.65	5	22.80	22.60	-3	33,591	-0.01%
2020/11/11	26	22.51	20	22.50	22.70	6	35,054	0.02%
2020/11/10	57	22.91	9	22.93	23.00	48	35,058	0.14%
2020/11/09	23	23.43	13	23.51	23.55	10	34,787	0.03%
2020/11/06	0	0.00	21	23.53	23.55	-21	34,790	-0.06%
2020/11/05	15	23.32	43	23.47	23.30	-28	35,388	-0.08%
2020/11/04	21	23.17	0	0.00	22.85	21	36,529	0.06%
2020/11/03	21	23.92	2	24.00	23.90	19	36,844	0.05%
2020/11/02	4	23.80	0	0.00	23.70	4	37,980	0.01%
2020/10/30	16	24.06	17	23.86	23.85	-1	38,436	0.00%
2020/10/29	13	24.22	3	24.38	24.25	10	38,256	0.03%
2020/10/28	14.2	24.82	12	24.66	24.75	2.2	38,252	0.01%
2020/10/27	9	24.53	9	24.77	24.90	0	38,210	0.00%
2020/10/26	52	24.76	19	24.96	24.55	33	38,013	0.09%
2020/10/23	36	24.21	37	24.40	24.70	-1	37,911	0.00%
2020/10/22	5	23.49	15	23.64	23.70	-10	37,370	-0.03%
2020/10/21	13	23.31	1	23.20	23.35	12	37,099	0.03%
2020/10/20	11	23.44	2	23.30	23.50	9	37,300	0.02%
2020/10/19	20	24.31	28	24.31	24.15	-8	37,430	-0.02%
2020/10/16	8	24.75	9.2	25.31	24.60	-1.2	37,650	0.00%
2020/10/15	1	24.75	1	25.00	25.00	0	38,592	0.00%
2020/10/14	0	0.00	75	25.01	25.00	-75	40,868	-0.18%
2020/10/13	14	24.77	80	24.80	24.65	-66	42,681	-0.15%
2020/10/12	2	25.05	17	25.14	25.30	-15	42,432	-0.04%
2020/10/08	2	25.25	5	25.40	25.30	-3	42,167	-0.01%
2020/10/07	12	25.10	2	25.10	25.05	10	41,961	0.02%
2020/10/06	0	0.00	22	24.94	25.10	-22	41,888	-0.05%
2020/10/05	4	24.90	0	0.00	24.55	4	41,768	0.01%
2020/09/30	26	24.86	20	24.50	24.80	6	41,699	0.01%
2020/09/29	43	24.76	3	24.70	24.65	40	41,587	0.10%
2020/09/28	9	24.72	40	25.04	24.90	-31	41,461	-0.07%
2020/09/25	8	24.32	1	24.00	24.00	7	41,195	0.02%
2020/09/24	7	24.67	0	0.00	24.50	7	40,767	0.02%
2020/09/23	4	25.18	11	25.10	25.20	-7	40,555	-0.02%
2020/09/22	1	25.10	16	25.04	25.05	-15	40,612	-0.04%
2020/09/21	29	25.11	18	25.24	25.00	11	40,425	0.03%
2020/09/18	34	25.60	3	25.62	25.50	31	40,195	0.08%
2020/09/17	5	25.72	3	25.65	25.70	2	40,117	0.00%
2020/09/16	22	25.83	35	25.87	25.65	-13	40,053	-0.03%
2020/09/15	26	25.99	85	25.84	26.15	-59	39,247	-0.15%
2020/09/14	2	25.00	27	24.93	25.10	-25	38,050	-0.07%
2020/09/11	23	24.65	8	24.47	24.20	15	37,511	0.04%
2020/09/10	103	25.72	31.1	25.43	25.00	71.9	36,940	0.19%	大買/
2020/09/09	98	23.98	11	24.45	24.80	87	35,303	0.25%
2020/09/08	0	0.00	41	24.43	24.50	-41	34,525	-0.12%
2020/09/07	0	0.00	12	24.30	24.00	-12	34,205	-0.04%
2020/09/04	0	0.00	76	23.47	23.70	-76	33,752	-0.23%
2020/09/03	7	23.91	5	23.85	23.90	2	33,592	0.01%
2020/09/02	1.1	23.99	4	23.79	24.00	-2.9	33,429	-0.01%
2020/09/01	2	23.63	54	23.90	24.00	-52	33,169	-0.16%
2020/08/31	10	23.69	11	23.59	23.35	-1	32,565	0.00%
2020/08/28	6	23.34	13	23.45	23.45	-7	32,099	-0.02%
2020/08/27	8	23.29	68	23.17	23.15	-60	31,803	-0.19%
2020/08/26	6	23.20	19	23.20	23.25	-13	31,609	-0.04%
2020/08/25	28	23.10	14.1	23.28	23.05	13.9	31,747	0.04%
2020/08/24	46	24.06	364	23.88	23.45	-318	31,688	-1.00%	大賣/鉅額交易
2020/08/21	484.1	23.55	86	23.72	23.70	398.1	30,901	1.29%	大買/鉅額交易
2020/08/20	380	23.36	430.3	22.73	22.70	-50.3	30,382	-0.17%	大買/大賣/
2020/08/19	7	24.26	35	24.02	23.90	-28	29,482	-0.09%
2020/08/18	14	23.31	324	23.68	23.80	-310	28,960	-1.07%	大賣/鉅額交易
2020/08/17	145	23.90	504.2	23.89	23.75	-359.2	28,464	-1.26%	大買/大賣/鉅額交易
2020/08/14	133	23.01	130	23.18	23.05	3	26,801	0.01%	大買/大賣/
2020/08/13	193	22.96	74	22.86	22.65	119	26,235	0.45%	大買/鉅額交易
2020/08/12	241	22.58	49	22.62	22.70	192	25,878	0.74%	大買/鉅額交易
2020/08/11	353	22.99	24	22.64	22.55	329	25,468	1.29%	大買/鉅額交易
2020/08/10	449	22.48	483	23.02	23.20	-34	24,623	-0.14%	大買/大賣/
2020/08/07	60	22.00	50	21.85	21.95	10	22,984	0.04%
2020/08/06	52	21.54	79.2	21.82	21.40	-27.2	21,920	-0.12%
2020/08/05	13	20.76	24.5	20.91	21.40	-11.5	20,726	-0.06%
2020/08/04	70	20.47	3	20.53	20.55	67	20,199	0.33%
2020/08/03	17	20.36	7	20.47	20.35	10	20,121	0.05%
2020/07/31	23	20.34	6	20.45	20.30	17	19,997	0.09%
2020/07/30	34	20.21	13	20.31	20.60	21	19,895	0.11%
2020/07/29	22	20.46	16	20.36	20.25	6	19,821	0.03%
2020/07/28	2.2	20.08	5	20.09	19.90	-2.8	19,257	-0.01%
2020/07/27	2	20.05	33	20.01	20.10	-31	19,060	-0.16%
2020/07/24	17	20.09	7	20.24	19.85	10	19,025	0.05%
2020/07/23	32	20.85	17	20.51	20.55	15	18,527	0.08%
2020/07/22	9	20.23	7.4	20.37	20.50	1.6	17,904	0.01%
2020/07/21	101	20.86	110	20.95	20.75	-9	17,300	-0.05%	大買/大賣/
2020/07/20	40	20.59	266	20.04	21.00	-226	15,748	-1.44%	大賣/鉅額交易
2020/07/17	270	19.02	133	18.80	19.10	137	13,424	1.02%	大買/大賣/鉅額交易
2020/07/15	10	17.45	1	17.40	17.40	9	11,570	0.08%
2020/07/14	0	0.00	13	17.43	17.30	-13	11,765	-0.11%
2020/07/13	0	0.00	2.5	17.44	17.50	-2.5	11,857	-0.02%
2020/07/10	31	17.32	0	0.00	17.20	31	12,006	0.26%
2020/07/09	10	17.70	14	17.94	17.65	-4	12,121	-0.03%
2020/07/08	0	0.00	1	17.60	17.65	-1	12,034	-0.01%
2020/07/06	6	17.58	5.1	17.55	17.65	0.9	12,169	0.01%
2020/07/03	0	0.00	20	17.40	17.40	-20	12,317	-0.16%
2020/07/02	6	17.35	27	17.45	17.50	-21	12,629	-0.17%
2020/07/01	3	17.90	22	17.99	17.90	-19	12,680	-0.15%
2020/06/30	0	0.00	9.5	17.93	17.90	-9.5	12,797	-0.07%
2020/06/24	39	17.93	0	0.00	18.00	39	14,036	0.28%
2020/06/23	8	17.91	0	0.00	18.00	8	14,306	0.06%
2020/06/18	0	0.00	1	17.55	17.65	-1	14,823	-0.01%
2020/06/17	0	0.00	24	17.56	17.60	-24	14,856	-0.16%
2020/06/15	2	17.55	2	17.55	17.15	0	15,512	0.00%
2020/06/12	1	16.85	13	16.99	17.30	-12	15,609	-0.08%
2020/06/11	10	17.66	15	17.35	17.30	-5	15,744	-0.03%
2020/06/10	0	0.00	71	17.70	17.65	-71	15,764	-0.45%
2020/06/09	5	17.70	4	17.63	17.60	1	16,126	0.01%
2020/06/08	1	17.55	81	17.52	17.55	-80	16,280	-0.49%
2020/06/05	0	0.00	43	17.55	17.45	-43	16,207	-0.27%
2020/06/04	0	0.00	1	17.55	17.45	-1	16,262	-0.01%
2020/06/03	0	0.00	10	17.35	17.35	-10	16,251	-0.06%
2020/06/02	0	0.00	4	17.05	17.15	-4	16,183	-0.02%
2020/06/01	2	17.10	18.4	16.97	17.10	-16.4	16,038	-0.10%
2020/05/29	11	16.49	1	16.55	16.35	10	15,673	0.06%
2020/05/28	0	0.00	20	16.35	16.35	-20	15,300	-0.13%
2020/05/27	1	16.40	20	16.35	16.40	-19	15,349	-0.12%
2020/05/26	0.4	16.20	1	16.30	16.30	-0.6	15,413	0.00%
2020/05/25	2	16.00	0	0.00	16.05	2	15,450	0.01%
2020/05/21	0	0.00	2	16.45	16.45	-2	15,368	-0.01%
2020/05/19	3	16.40	0	0.00	16.35	3	15,315	0.02%
2020/05/18	2	16.25	0	0.00	16.30	2	15,348	0.01%
2020/05/15	1	16.25	5	16.27	16.25	-4	15,331	-0.03%
2020/05/14	3	16.15	30	16.30	16.15	-27	15,239	-0.18%
2020/05/11	0	0.00	22	16.45	16.45	-22	15,064	-0.15%
2020/05/08	2	16.30	11	16.37	16.35	-9	14,951	-0.06%
2020/05/07	1	16.30	4	16.29	16.30	-3	14,869	-0.02%
2020/05/06	2	15.90	20	15.90	15.95	-18	14,762	-0.12%
2020/05/05	11	16.18	10	16.15	15.95	1	14,729	0.01%
2020/05/04	18	16.13	0	0.00	16.15	18	14,574	0.12%
2020/04/30	4	16.58	26	16.60	16.65	-22	14,464	-0.15%
2020/04/29	41	16.55	18	16.56	16.55	23	14,373	0.16%
2020/04/27	10	16.05	6	16.04	16.00	4	14,380	0.03%
2020/04/24	10	15.70	0	0.00	15.65	10	14,229	0.07%
2020/04/23	40	15.65	1	15.60	15.70	39	14,407	0.27%
2020/04/22	31	15.37	0	0.00	15.55	31	14,367	0.22%
2020/04/21	8	15.43	50	15.40	15.20	-42	14,308	-0.29%
2020/04/20	92	15.71	8	15.81	15.90	84	14,128	0.59%
2020/04/17	23	15.81	19	15.88	15.75	4	14,085	0.03%
2020/04/16	32	15.80	0	0.00	15.85	32	13,821	0.23%
2020/04/15	5	16.03	30	15.96	16.00	-25	13,654	-0.18%
2020/04/14	8	15.98	33.1	15.97	15.95	-25.1	13,525	-0.19%
2020/04/13	25	15.78	0	0.00	15.80	25	13,339	0.19%
2020/04/10	3.8	15.79	3	15.78	15.90	0.8	13,330	0.01%
2020/04/09	3	15.77	4	16.05	15.65	-1	13,285	-0.01%
2020/04/08	1	15.65	12	15.80	16.00	-11	13,136	-0.08%
2020/04/07	28	15.87	0	0.00	15.60	28	12,947	0.22%
2020/04/06	7	15.77	13	15.75	15.85	-6	12,628	-0.05%
2020/04/01	17	15.90	18	15.70	15.65	-1	12,499	-0.01%
2020/03/31	42	15.85	279	16.14	15.60	-237	12,187	-1.94%	大賣/鉅額交易
2020/03/30	270	16.06	87	15.81	16.20	183	11,597	1.58%	大買/鉅額交易
2020/03/27	156.6	15.17	13	15.43	14.75	143.6	10,745	1.34%	大買/鉅額交易
2020/03/26	28	14.73	54	14.70	14.95	-26	10,295	-0.25%
2020/03/25	0	0.00	1	13.95	13.85	-1	9,948	-0.01%
2020/03/23	0	0.00	2	13.35	13.50	-2	9,963	-0.02%
2020/03/20	8	13.60	10	13.55	13.90	-2	9,900	-0.02%
2020/03/19	2	12.93	0	0.00	13.25	2	9,592	0.02%
2020/03/18	5	13.50	11	13.59	13.50	-6	9,255	-0.06%
2020/03/17	3	13.35	11	13.51	13.45	-8	9,156	-0.09%
2020/03/16	21	13.65	7	13.84	13.50	14	8,949	0.16%
2020/03/13	18	13.43	41	13.18	13.80	-23	8,760	-0.26%
2020/03/12	8	14.32	96	14.16	14.35	-88	8,347	-1.05%
2020/03/11	6	15.63	0	0.00	15.20	6	8,053	0.07%
2020/03/10	0	0.00	5	15.40	15.65	-5	7,986	-0.06%
2020/03/09	11	15.65	9	15.55	15.55	2	7,866	0.03%
2020/03/06	2	16.20	0	0.00	16.20	2	7,690	0.03%
2020/03/05	4	16.50	3	16.45	16.50	1	7,706	0.01%
2020/03/03	5	16.35	0	0.00	16.20	5	7,720	0.06%
2020/03/02	1	16.35	4	16.13	16.15	-3	7,749	-0.04%
2020/02/27	27	16.50	5	16.58	16.35	22	7,864	0.28%
2020/02/26	4	16.70	0	0.00	16.75	4	7,760	0.05%
2020/02/25	1	16.90	0	0.00	16.85	1	7,699	0.01%
2020/02/21	3	17.35	66	17.23	17.20	-63	7,708	-0.82%
2020/02/20	3	17.25	2	17.10	17.10	1	7,681	0.01%
2020/02/19	0	0.00	9	17.08	17.25	-9	7,649	-0.12%
2020/02/18	6	16.67	0	0.00	16.65	6	7,562	0.08%
2020/02/17	1	16.75	0	0.00	16.80	1	7,571	0.01%
2020/02/14	2	16.93	0	0.00	16.85	2	7,627	0.03%
2020/02/13	1	16.85	5	16.90	16.90	-4	7,686	-0.05%
2020/02/12	3	16.90	7	16.98	17.00	-4	7,732	-0.05%
2020/02/11	2.7	16.67	0	0.00	16.60	2.7	7,745	0.03%
2020/02/10	1	16.55	5	16.60	16.60	-4	7,928	-0.05%
2020/02/07	2	16.85	2	17.00	16.85	0	8,159	0.00%
2020/02/06	1	16.85	4	16.95	16.95	-3	8,154	-0.04%
2020/02/05	5	16.65	0	0.00	16.60	5	8,161	0.06%
2020/02/04	10	16.60	0	0.00	16.75	10	8,100	0.12%
2020/02/03	9	16.33	0	0.00	16.55	9	8,082	0.11%
2020/01/31	4	16.88	3	16.88	16.90	1	7,945	0.01%
2020/01/30	5	17.05	340	16.91	16.65	-335	7,870	-4.26%	大賣/鉅額交易
2020/01/20	2	18.05	2	18.05	18.05	0	7,565	0.00%
2020/01/17	200	18.23	17	18.34	18.25	183	7,540	2.43%	大買/鉅額交易
2020/01/16	101	18.00	15	18.00	18.10	86	7,319	1.17%	大買/
2020/01/15	0	0.00	10	17.85	18.00	-10	7,365	-0.14%
2020/01/14	1	17.85	168	17.80	17.85	-167	7,325	-2.28%	大賣/鉅額交易
2020/01/13	0	0.00	2	17.80	17.80	-2	7,293	-0.03%
2020/01/10	1	17.70	0	0.00	17.70	1	7,315	0.01%
2020/01/09	3	17.55	9	17.60	17.60	-6	7,342	-0.08%
2020/01/08	2	17.45	13	17.52	17.45	-11	7,370	-0.15%
2020/01/07	178	17.61	0	0.00	17.55	178	7,292	2.44%	大買/鉅額交易
2020/01/06	7	17.72	0	0.00	17.65	7	7,313	0.10%
2020/01/03	1	17.80	0	0.00	17.90	1	7,257	0.01%
2020/01/02	0	0.00	12	17.85	17.80	-12	7,228	-0.17%
2019/12/30	10	17.90	10	17.95	18.00	0	7,193	0.00%
2019/12/27	9	17.97	106	18.00	17.95	-97	7,214	-1.34%	大賣/
2019/12/26	10	18.00	8	17.95	17.95	2	7,151	0.03%
2019/12/25	10	18.11	11	18.13	18.10	-1	7,151	-0.01%
2019/12/24	12	18.27	0	0.00	18.20	12	7,171	0.17%
2019/12/23	0	0.00	3	18.37	18.35	-3	7,295	-0.04%
2019/12/20	0	0.00	121	18.35	18.35	-121	7,408	-1.63%	大賣/鉅額交易
2019/12/19	2	18.20	2	18.38	18.35	0	7,876	0.00%
2019/12/18	7	18.47	40	18.32	18.50	-33	7,956	-0.41%
2019/12/17	1	18.05	12	18.15	18.15	-11	7,730	-0.14%
2019/12/16	14	18.00	2	18.00	18.00	12	7,675	0.16%
2019/12/13	40	17.88	0	0.00	17.85	40	7,682	0.52%
2019/12/12	1	18.00	8	18.13	17.90	-7	7,612	-0.09%
2019/12/11	0	0.00	14	18.05	18.05	-14	7,530	-0.19%
2019/12/10	7	17.80	8	17.80	17.80	-1	7,446	-0.01%
2019/12/09	0	0.00	8	17.96	17.90	-8	7,409	-0.11%
2019/12/06	5	17.80	0	0.00	17.75	5	7,361	0.07%
2019/12/04	0	0.00	1	17.90	17.95	-1	7,507	-0.01%
2019/12/03	7	17.71	10	17.85	17.85	-3	7,701	-0.04%
2019/12/02	11	17.75	0	0.00	17.70	11	7,742	0.14%
2019/11/29	6.3	18.00	0	0.00	17.95	6.3	7,682	0.08%
2019/11/28	6	18.20	6	18.28	18.20	0	7,675	0.00%
2019/11/27	0	0.00	29	18.33	18.25	-29	7,770	-0.37%
2019/11/26	10	18.05	16	18.21	18.30	-6	7,697	-0.08%
2019/11/25	15	18.05	0	0.00	18.00	15	7,473	0.20%
2019/11/21	5	17.85	0	0.00	17.90	5	7,521	0.07%
2019/11/20	21	17.96	1	18.00	18.05	20	7,495	0.27%
2019/11/19	0	0.00	10	18.05	18.10	-10	7,518	-0.13%
2019/11/18	0	0.00	1	17.95	18.00	-1	7,511	-0.01%
2019/11/15	2	18.00	8.1	17.99	17.90	-6.1	7,580	-0.08%
2019/11/14	1	17.85	5	17.85	17.90	-4	7,562	-0.05%
2019/11/13	12	17.78	1.5	17.80	17.80	10.5	7,618	0.14%
2019/11/12	0	0.00	1	17.85	17.85	-1	7,677	-0.01%
2019/11/11	11	17.97	0	0.00	17.95	11	7,732	0.14%
2019/11/07	29.7	18.37	4.5	18.47	18.25	25.2	7,890	0.32%
2019/11/06	13	18.58	32	18.55	18.55	-19	7,739	-0.25%
2019/11/05	3	18.20	3	18.20	18.30	0	7,498	0.00%
2019/11/04	4	18.04	4	18.11	18.20	0	7,516	0.00%
2019/11/01	0	0.00	1	17.80	17.95	-1	7,500	-0.01%
2019/10/31	6	17.76	0	0.00	17.80	6	7,612	0.08%
2019/10/30	5	17.85	30	17.90	17.90	-25	7,619	-0.33%
2019/10/29	10.5	18.15	21.1	18.11	18.10	-10.6	7,644	-0.14%
2019/10/28	2	18.05	10	18.10	18.05	-8	7,592	-0.11%
2019/10/25	1	17.95	1	17.90	18.00	0	7,620	0.00%
2019/10/24	0	0.00	20	17.90	18.00	-20	7,675	-0.26%
2019/10/23	1	17.95	11	17.99	17.85	-10	7,837	-0.13%
2019/10/21	0	0.00	10	17.90	17.85	-10	7,741	-0.13%
2019/10/18	0	0.00	1	17.95	17.90	-1	7,739	-0.01%
2019/10/17	11	17.60	0	0.00	17.80	11	7,672	0.14%
2019/10/16	0	0.00	40	17.55	17.60	-40	7,645	-0.52%
2019/10/15	2	17.63	0	0.00	17.60	2	7,648	0.03%
2019/10/14	10	17.70	3.2	17.70	17.70	6.8	7,698	0.09%
2019/10/09	10	17.35	0	0.00	17.30	10	7,646	0.13%
2019/10/08	35	17.52	17	17.49	17.45	18	7,639	0.24%
2019/10/04	12	17.35	0	0.00	17.40	12	7,688	0.16%
2019/10/03	25	17.42	2	17.35	17.35	23	7,655	0.30%
2019/10/02	20	17.76	10	17.80	17.70	10	7,584	0.13%
2019/10/01	1	18.05	0	0.00	17.75	1	7,574	0.01%
2019/09/27	30	17.85	0	0.00	17.80	30	7,568	0.40%
2019/09/26	32	18.07	1	18.00	17.95	31	7,642	0.41%
2019/09/25	13	18.32	0	0.00	18.20	13	7,501	0.17%
2019/09/24	23	18.54	45	18.62	18.55	-22	7,378	-0.30%
2019/09/23	4	18.00	12	17.89	18.00	-8	6,793	-0.12%
2019/09/20	0	0.00	13	17.63	17.70	-13	6,664	-0.20%
2019/09/19	4	17.68	3	17.78	17.60	1	6,585	0.02%
2019/09/18	0	0.00	13	17.60	17.65	-13	6,566	-0.20%
2019/09/17	0	0.00	5	17.50	17.55	-5	6,525	-0.08%
2019/09/12	0	0.00	19	17.61	17.55	-19	6,586	-0.29%
2019/09/11	8	17.58	2	17.50	17.50	6	6,649	0.09%
2019/09/10	4	17.63	0	0.00	17.45	4	6,644	0.06%
2019/09/09	13	17.55	0	0.00	17.60	13	6,671	0.19%
2019/09/06	1	17.50	0	0.00	17.70	1	6,736	0.01%
2019/09/05	101	17.80	25	17.79	17.80	76	6,617	1.15%	大買/
2019/09/04	0	0.00	2	17.38	17.35	-2	6,416	-0.03%
2019/09/03	0	0.00	2.3	17.24	17.05	-2.3	6,339	-0.04%
2019/09/02	3	17.20	10	17.21	17.25	-7	6,369	-0.11%
2019/08/30	20	17.10	13	17.09	17.20	7	6,323	0.11%
2019/08/29	4	16.83	0	0.00	16.75	4	6,220	0.06%
2019/08/28	4	16.91	0	0.00	16.85	4	6,205	0.06%
2019/08/27	7	16.75	20	16.75	16.90	-13	6,203	-0.21%
2019/08/26	6	16.73	0	0.00	16.70	6	6,175	0.10%
2019/08/23	26	16.95	10	16.90	17.00	16	6,179	0.26%
2019/08/22	4	16.73	0	0.00	16.65	4	6,162	0.06%
2019/08/21	0	0.00	2	16.80	16.85	-2	6,201	-0.03%
2019/08/20	4	16.80	23	16.96	16.70	-19	6,170	-0.31%
2019/08/19	5	16.90	0	0.00	16.85	5	6,151	0.08%
2019/08/16	0	0.00	1	16.75	16.60	-1	6,129	-0.02%
2019/08/15	4	16.40	0	0.00	16.50	4	6,063	0.07%
2019/08/14	19	17.04	0	0.00	16.90	19	6,007	0.32%
2019/08/13	23	17.08	1	17.00	17.00	22	5,917	0.37%
2019/08/12	7	17.59	30	17.60	17.55	-23	5,757	-0.40%
2019/08/08	20	17.85	3	18.00	17.85	17	5,714	0.30%
2019/08/07	2	17.85	5	17.80	17.65	-3	5,715	-0.05%
2019/08/06	6	17.50	0	0.00	17.80	6	5,798	0.10%
2019/08/05	16	18.16	10	18.10	18.00	6	5,839	0.10%
2019/08/02	8	18.44	0	0.00	18.30	8	5,853	0.14%
2019/08/01	28	18.82	0	0.00	18.75	28	5,915	0.47%
2019/07/31	13	18.96	0	0.00	18.95	13	5,891	0.22%
2019/07/30	20	19.05	0	0.00	19.00	20	5,866	0.34%
2019/07/29	23	19.19	0	0.00	19.15	23	5,926	0.39%
2019/07/26	10	19.40	0	0.00	19.35	10	5,876	0.17%
2019/07/25	12	19.55	41.8	19.58	19.65	-29.8	5,826	-0.51%
2019/07/24	3	19.20	0	0.00	19.10	3	5,685	0.05%
2019/07/23	5	19.25	7	19.24	19.10	-2	5,699	-0.04%
2019/07/22	5	19.10	0	0.00	19.10	5	5,750	0.09%
2019/07/19	8	19.24	0	0.00	19.20	8	5,743	0.14%
2019/07/18	1	19.20	0	0.00	19.20	1	5,781	0.02%
2019/07/17	10	19.25	10	19.30	19.35	0	5,823	0.00%
2019/07/16	7	19.45	6.4	19.35	19.30	0.6	5,854	0.01%
2019/07/15	10	19.15	0	0.00	19.15	10	6,207	0.16%
2019/07/12	10	19.25	0	0.00	19.30	10	6,429	0.16%
2019/07/11	11	19.25	1	19.30	19.25	10	6,658	0.15%
2019/07/10	1	19.20	21	19.30	19.25	-20	6,974	-0.29%
2019/07/08	0	0.00	1	18.95	18.95	-1	7,023	-0.01%
2019/07/05	2.5	18.92	0	0.00	18.90	2.5	7,145	0.03%
2019/07/04	32.1	18.82	3	18.90	18.90	29.1	7,315	0.40%
2019/07/03	40	19.40	0	0.00	19.30	40	7,389	0.54%
2019/07/02	7	19.50	2.6	19.54	19.50	4.4	7,344	0.06%
2019/07/01	5	19.55	0	0.00	19.60	5	7,367	0.07%
2019/06/28	3	19.50	0	0.00	19.25	3	7,394	0.04%
2019/06/25	11	19.45	0	0.00	19.45	11	7,520	0.15%
2019/06/24	2	19.35	12	19.57	19.60	-10	7,556	-0.13%
2019/06/21	12	19.50	15	19.56	19.35	-3	7,558	-0.04%
2019/06/20	7	19.45	0	0.00	19.50	7	7,544	0.09%
2019/06/19	115	19.27	121	19.35	19.45	-6	7,574	-0.08%	大買/大賣/
2019/06/18	16	18.97	5	19.00	18.90	11	7,610	0.14%
2019/06/17	3	19.00	0	0.00	18.95	3	7,642	0.04%
2019/06/14	14	19.57	67	19.34	19.25	-53	7,627	-0.69%
2019/06/13	52	19.17	0	0.00	19.15	52	7,579	0.69%
2019/06/12	0	0.00	2	19.35	19.45	-2	7,646	-0.03%
2019/06/11	10	19.28	0	0.00	19.35	10	7,637	0.13%
2019/06/10	10	19.30	8	19.14	19.30	2	7,630	0.03%
2019/06/06	5	18.85	1	18.85	18.85	4	7,598	0.05%
2019/06/05	4	18.95	0.1	18.85	18.85	3.9	7,673	0.05%
2019/06/04	10	19.00	0	0.00	18.90	10	7,738	0.13%
2019/06/03	10	18.80	4	19.10	19.10	6	7,829	0.08%
2019/05/31	10	19.10	9	19.00	19.05	1	7,899	0.01%
2019/05/30	1	18.80	7	19.04	19.00	-6	7,913	-0.08%
2019/05/28	0	0.00	87	18.85	18.85	-87	8,211	-1.06%
2019/05/27	0	0.00	2	18.70	18.70	-2	8,354	-0.02%
2019/05/24	1	18.65	0	0.00	18.55	1	8,883	0.01%
2019/05/23	10	18.50	10	18.65	18.85	0	8,848	0.00%
2019/05/22	1	18.70	0	0.00	18.70	1	8,874	0.01%
2019/05/21	1	18.45	1	18.55	18.95	0	8,889	0.00%
2019/05/17	112	18.35	0	0.00	18.25	112	8,829	1.27%	大買/鉅額交易
2019/05/16	11.9	18.57	0	0.00	18.50	11.9	8,916	0.13%
2019/05/15	4	18.75	5.3	18.88	18.75	-1.3	8,915	-0.01%
2019/05/14	14	18.69	1	18.65	18.70	13	8,886	0.15%
2019/05/13	21	18.99	0	0.00	18.85	21	8,844	0.24%
2019/05/10	7	19.70	0	0.00	19.40	7	8,869	0.08%
2019/05/09	19	19.77	0	0.00	19.60	19	8,838	0.21%
2019/05/08	4	20.10	5	20.30	20.35	-1	8,714	-0.01%
2019/05/07	13	20.44	0	0.00	20.35	13	8,736	0.15%
2019/05/06	4	20.39	0	0.00	20.30	4	8,909	0.04%
2019/05/03	0	0.00	1	21.05	21.00	-1	8,817	-0.01%
2019/05/02	1	20.80	0	0.00	20.80	1	8,797	0.01%
2019/04/26	3.1	21.39	2	21.25	21.30	1.1	8,833	0.01%
2019/04/25	3	21.35	0	0.00	21.35	3	8,883	0.03%
2019/04/24	9	21.53	1	21.25	21.25	8	8,935	0.09%
2019/04/23	2	21.35	2	21.50	21.50	0	8,917	0.00%
2019/04/22	10	21.80	7	21.56	21.55	3	8,885	0.03%
2019/04/19	16	21.91	22	21.98	21.70	-6	8,836	-0.07%
2019/04/17	0	0.00	3	21.03	21.25	-3	8,329	-0.04%
2019/04/16	2	21.10	18	21.03	21.05	-16	8,137	-0.20%
2019/04/15	0	0.00	5	20.55	20.55	-5	7,951	-0.06%
2019/04/12	5	20.50	1.1	20.35	20.40	3.9	8,124	0.05%
2019/04/11	1	20.50	0	0.00	20.50	1	8,248	0.01%
2019/04/10	1	20.45	6	20.71	20.75	-5	8,183	-0.06%
2019/04/09	5	20.60	10	20.45	20.60	-5	8,059	-0.06%
2019/04/02	1	20.15	12	20.15	20.15	-11	7,890	-0.14%
2019/04/01	0	0.00	1	20.00	19.95	-1	7,836	-0.01%
2019/03/29	2	19.68	1	19.70	19.75	1	7,745	0.01%
2019/03/28	7	19.70	3	19.70	19.70	4	7,753	0.05%
2019/03/27	2.1	19.85	0	0.00	19.85	2.1	7,764	0.03%
2019/03/26	2	19.95	0	0.00	19.95	2	7,864	0.03%
2019/03/25	9	19.91	0	0.00	19.90	9	7,955	0.11%
2019/03/21	18	20.69	26.5	20.60	20.50	-8.5	7,981	-0.11%
2019/03/20	1	20.25	1	20.35	20.30	0	8,184	0.00%
2019/03/19	0	0.00	1	20.35	20.35	-1	8,225	-0.01%
2019/03/18	0	0.00	7	20.20	20.20	-7	8,200	-0.09%
2019/03/13	2	19.95	8	19.96	20.00	-6	8,286	-0.07%
2019/03/12	1	20.00	0	0.00	20.00	1	8,415	0.01%
2019/03/11	13	19.71	0	0.00	19.65	13	8,479	0.15%
2019/03/08	8	19.86	0	0.00	19.85	8	8,606	0.09%
2019/03/07	4	20.19	1.3	20.15	20.15	2.7	8,719	0.03%
2019/03/06	2	20.65	1	20.75	20.75	1	8,837	0.01%
2019/03/04	5	20.40	5	20.70	20.75	0	9,041	0.00%
2019/02/27	1	20.15	3	20.35	20.35	-2	8,915	-0.02%
2019/02/26	4	20.48	71	20.67	20.30	-67	8,914	-0.75%
2019/02/25	86	20.87	32	20.76	20.95	54	8,753	0.62%
2019/02/22	1	19.85	10	19.80	19.85	-9	8,433	-0.11%
2019/02/21	3	19.73	0	0.00	19.70	3	8,554	0.04%
2019/02/20	0	0.00	3	19.75	19.80	-3	8,615	-0.03%
2019/02/19	2	19.50	7	19.64	19.60	-5	8,692	-0.06%
2019/02/18	5	19.51	5	19.55	19.50	0	8,990	0.00%
2019/02/15	10	19.65	5	19.60	19.35	5	9,457	0.05%
2019/02/14	5	19.98	5	20.00	19.90	0	9,590	0.00%
2019/02/13	1	19.90	5	20.05	20.10	-4	9,932	-0.04%
2019/02/12	2	19.95	1	20.10	20.00	1	10,205	0.01%
2019/02/11	0	0.00	13	19.97	19.90	-13	10,569	-0.12%
2019/01/30	0	0.00	2	19.50	19.50	-2	10,462	-0.02%
2019/01/29	0	0.00	1	19.50	19.40	-1	10,471	-0.01%
2019/01/28	1	19.90	11	19.91	19.80	-10	10,495	-0.10%
2019/01/25	0	0.00	8	19.62	19.80	-8	10,622	-0.08%
2019/01/23	0	0.00	1	19.15	19.00	-1	10,762	-0.01%
2019/01/22	10	19.30	0	0.00	19.10	10	10,943	0.09%
2019/01/21	0	0.00	5	19.40	19.20	-5	10,986	-0.05%
2019/01/18	5	19.50	10	19.45	19.20	-5	11,094	-0.05%
2019/01/17	12	18.93	0	0.00	19.05	12	11,164	0.11%
2019/01/16	5	19.35	2	19.43	19.45	3	11,130	0.03%
2019/01/15	0	0.00	1	19.20	19.35	-1	11,149	-0.01%
2019/01/14	1	18.80	10	18.80	18.95	-9	11,258	-0.08%
2019/01/10	5	18.85	5	18.93	19.05	0	11,463	0.00%
2019/01/09	0	0.00	5	18.85	18.90	-5	11,595	-0.04%
2019/01/08	1	18.55	12	18.55	18.40	-11	11,819	-0.09%
2019/01/07	5	17.93	3	18.30	18.30	2	11,960	0.02%
2019/01/04	16	17.61	31	17.43	17.50	-15	12,146	-0.12%
2019/01/03	18	18.69	5	18.90	18.45	13	12,526	0.10%
2019/01/02	14	19.64	1	19.60	19.10	13	12,451	0.10%
2018/12/28	1	19.40	0	0.00	19.45	1	12,592	0.01%
2018/12/27	0	0.00	1	19.45	19.35	-1	13,099	-0.01%
2018/12/26	0	0.00	1	19.05	19.05	-1	13,213	-0.01%
2018/12/25	2	19.05	0	0.00	19.05	2	13,302	0.02%
2018/12/24	3	19.40	0	0.00	19.45	3	13,350	0.02%
2018/12/22	4	19.33	4	19.30	19.35	0	13,505	0.00%
2018/12/21	9	19.36	0	0.00	19.50	9	13,769	0.07%
2018/12/19	12	19.77	20	19.81	19.85	-8	13,797	-0.06%
2018/12/18	5	19.50	0	0.00	19.35	5	13,710	0.04%
2018/12/17	6	19.97	1	19.85	19.85	5	13,789	0.04%
2018/12/14	0	0.00	1	19.90	19.90	-1	13,836	-0.01%
2018/12/13	1	19.65	3	19.75	20.05	-2	13,765	-0.01%
2018/12/12	0	0.00	3	19.30	19.30	-3	13,598	-0.02%
2018/12/10	10	18.81	0	0.00	18.80	10	13,956	0.07%
2018/12/06	3	19.33	5	19.20	19.15	-2	14,295	-0.01%
2018/12/05	5	19.80	11	19.72	19.80	-6	14,347	-0.04%
2018/12/04	0	0.00	2	20.30	20.25	-2	14,412	-0.01%
2018/11/30	0	0.00	8	19.85	19.90	-8	14,641	-0.05%
2018/11/29	15	19.88	0	0.00	19.65	15	14,626	0.10%
2018/11/28	0	0.00	12	19.86	19.90	-12	14,497	-0.08%
2018/11/26	36	19.25	5	19.10	19.15	31	14,590	0.21%
2018/11/23	4	18.98	13	18.96	19.05	-9	15,038	-0.06%
2018/11/22	7	18.94	0	0.00	18.80	7	15,140	0.05%
2018/11/21	4	18.95	1	19.00	19.00	3	15,164	0.02%
2018/11/20	12	19.41	2	19.20	19.20	10	14,988	0.07%
2018/11/16	3	19.23	47	19.25	19.25	-44	14,806	-0.30%
2018/11/15	18	19.18	0	0.00	19.05	18	14,769	0.12%
2018/11/14	30	19.42	8	19.18	19.20	22	14,591	0.15%
2018/11/13	8	19.44	5	19.74	19.90	3	14,287	0.02%
2018/11/12	23	20.38	0	0.00	20.25	23	14,089	0.16%
2018/11/09	18	21.32	0	0.00	21.30	18	13,921	0.13%
2018/11/08	24	22.50	0	0.00	21.95	24	13,778	0.17%
2018/11/07	10	22.80	0	0.00	22.90	10	13,462	0.07%
2018/11/06	1	22.60	5	22.60	22.45	-4	13,627	-0.03%
2018/11/05	3	22.70	0	0.00	22.50	3	13,729	0.02%
2018/11/02	0	0.00	16	22.68	22.95	-16	14,169	-0.11%
2018/10/31	3	21.72	4	21.95	21.70	-1	14,199	-0.01%
2018/10/30	10	21.33	7	21.41	21.40	3	14,415	0.02%
2018/10/29	15	21.92	15	21.88	21.85	0	14,284	0.00%
2018/10/26	10	21.95	11	22.11	22.00	-1	14,302	-0.01%
2018/10/25	3	21.80	11	22.12	22.15	-8	14,251	-0.06%
2018/10/24	3	22.25	3	22.30	22.35	0	14,170	0.00%
2018/10/22	5	21.77	5	22.24	22.30	0	14,271	0.00%
2018/10/19	5	21.90	3	22.25	22.00	2	14,199	0.01%
2018/10/18	0	0.00	16	22.45	22.45	-16	14,142	-0.11%
2018/10/17	3	22.62	5	22.10	22.20	-2	14,170	-0.01%
2018/10/16	15	22.05	34	22.22	22.30	-19	14,157	-0.13%
2018/10/15	11	21.58	2	21.70	21.30	9	14,144	0.06%
2018/10/12	7	20.82	16	21.70	21.95	-9	14,044	-0.06%
2018/10/11	63	20.81	14	20.73	20.65	49	13,991	0.35%
2018/10/09	21	22.85	0	0.00	22.90	21	13,915	0.15%
2018/10/08	56	23.11	5	23.04	23.05	51	13,896	0.37%
2018/10/05	22	23.51	1	24.15	23.00	21	13,809	0.15%
2018/10/04	6	24.48	4	24.60	24.30	2	13,321	0.02%
2018/10/02	1	24.90	0	0.00	25.00	1	13,709	0.01%
2018/10/01	8	25.31	3	25.48	25.15	5	13,734	0.04%
2018/09/28	0	0.00	8	25.20	25.25	-8	13,728	-0.06%
2018/09/27	0	0.00	3	24.67	24.80	-3	13,726	-0.02%
2018/09/26	0	0.00	5	24.50	24.45	-5	14,032	-0.04%
2018/09/25	7	24.01	0	0.00	24.35	7	14,117	0.05%
2018/09/21	4	24.13	0	0.00	24.05	4	14,197	0.03%
2018/09/20	1	24.30	1	24.35	24.20	0	14,229	0.00%
2018/09/19	1	24.50	12	24.52	24.60	-11	14,378	-0.08%
2018/09/18	0	0.00	12	24.33	24.30	-12	14,463	-0.08%
2018/09/17	26	24.60	2	24.45	24.25	24	14,479	0.17%
2018/09/14	10	25.19	0	0.00	25.15	10	14,444	0.07%
2018/09/13	19	24.99	8	25.06	25.10	11	14,590	0.08%
2018/09/12	14	25.13	8	25.43	25.05	6	14,540	0.04%
2018/09/11	6	25.10	21	25.03	25.20	-15	14,647	-0.10%
2018/09/10	20	24.90	0	0.00	24.45	20	14,758	0.14%
2018/09/07	10	25.43	15	25.52	25.45	-5	14,927	-0.03%
2018/09/06	3	25.10	56.3	25.35	25.50	-53.3	15,069	-0.35%
2018/09/05	6	25.31	5	25.23	25.05	1	15,219	0.01%
2018/09/04	55	25.62	10	25.64	25.60	45	15,557	0.29%
2018/09/03	3	25.78	12.3	25.87	25.55	-9.3	16,098	-0.06%
2018/08/31	12	25.30	35	25.47	25.70	-23	16,409	-0.14%
2018/08/30	31	25.52	24	25.85	25.40	7	17,822	0.04%
2018/08/29	3	25.03	19	24.77	25.25	-16	19,322	-0.08%
2018/08/28	7	24.77	13	24.76	24.75	-6	19,726	-0.03%
2018/08/27	0	0.00	1	24.40	24.45	-1	19,786	-0.01%
2018/08/24	0	0.00	23	24.28	24.25	-23	19,893	-0.12%
2018/08/23	0	0.00	16	24.15	24.15	-16	20,286	-0.08%
2018/08/22	24	23.85	9	24.20	24.10	15	20,547	0.07%
2018/08/21	5	23.68	15	23.88	24.10	-10	20,793	-0.05%
2018/08/20	11	23.52	13	23.77	23.45	-2	21,008	-0.01%
2018/08/17	5.1	24.03	9	24.18	24.10	-3.9	21,474	-0.02%
2018/08/16	7	23.64	18	23.99	24.00	-11	21,698	-0.05%
2018/08/15	16	23.61	73	23.47	23.40	-57	22,124	-0.26%
2018/08/14	6.1	24.01	13	24.06	24.05	-6.9	22,260	-0.03%
2018/08/13	28	23.79	3	23.90	23.85	25	22,995	0.11%
2018/08/10	5.2	24.34	134	24.30	24.25	-128.8	23,400	-0.55%	大賣/鉅額交易
2018/08/09	154	25.01	6	24.87	24.80	148	23,656	0.63%	大買/鉅額交易
2018/08/08	33	25.55	37	25.66	25.80	-4	23,356	-0.02%
2018/08/07	11	25.35	0	0.00	25.30	11	23,502	0.05%
2018/08/06	32.8	25.67	41	25.79	25.65	-8.2	23,778	-0.03%
2018/08/03	0	0.00	12	25.02	25.05	-12	23,690	-0.05%
2018/08/02	11	24.95	5	24.90	24.90	6	24,806	0.02%
2018/08/01	9	25.04	4	25.15	25.25	5	26,184	0.02%
2018/07/31	6	24.60	29	24.90	25.00	-23	26,382	-0.09%
2018/07/30	12.1	24.64	107.7	24.66	24.60	-95.6	26,498	-0.36%	大賣/
2018/07/27	11	25.38	7	25.27	25.20	4	26,437	0.02%
2018/07/26	9	25.42	31	25.35	25.50	-22	26,634	-0.08%
2018/07/25	30	25.75	11	25.76	25.65	19	26,737	0.07%
2018/07/24	18	25.63	9	25.57	25.50	9	26,884	0.03%
2018/07/23	20	25.51	18	25.64	25.45	2	26,989	0.01%
2018/07/20	38	25.58	133	25.54	25.35	-95	27,194	-0.35%	大賣/
2018/07/19	8	25.19	10	25.10	25.30	-2	27,230	-0.01%
2018/07/18	15	25.26	6	25.33	25.25	9	27,361	0.03%
2018/07/17	179	25.16	181	25.38	25.25	-2	27,343	-0.01%	大買/大賣/
2018/07/16	30	24.77	12	24.52	24.40	18	27,309	0.07%
2018/07/13	5	24.49	5	24.51	24.35	0	28,131	0.00%
2018/07/12	6.1	24.28	4	24.36	24.40	2.1	28,295	0.01%
2018/07/11	7	24.11	8	24.07	24.20	-1	28,503	0.00%
2018/07/10	14	24.49	22	24.45	24.50	-8	28,536	-0.03%
2018/07/09	31	23.18	4	23.14	23.20	27	28,183	0.10%
2018/07/06	49	22.99	5	22.89	22.85	44	28,257	0.16%
2018/07/05	0	0.00	14	22.99	22.95	-14	28,403	-0.05%
2018/07/04	11	23.63	0	0.00	23.50	11	28,537	0.04%
2018/07/03	4	24.59	1	24.10	24.00	3	28,588	0.01%
2018/07/02	108	24.95	0	0.00	24.60	108	29,015	0.37%	大買/鉅額交易
2018/06/29	5	24.71	97	24.75	24.90	-92	29,094	-0.32%
2018/06/28	12	24.33	10	24.33	24.25	2	28,979	0.01%
2018/06/27	10	25.10	2	25.15	24.80	8	29,066	0.03%
2018/06/26	10	24.99	14	25.22	25.25	-4	29,303	-0.01%
2018/06/25	5	25.29	22	25.11	25.20	-17	29,401	-0.06%
2018/06/22	7	25.81	18	25.98	25.75	-11	29,380	-0.04%
2018/06/21	2	26.33	5	26.35	26.35	-3	29,674	-0.01%
2018/06/20	23	26.67	28	26.44	26.30	-5	30,312	-0.02%
2018/06/19	20	26.54	9	26.57	26.40	11	31,014	0.04%
2018/06/15	13	26.23	2	26.25	26.65	11	31,194	0.04%
2018/06/14	67	26.38	12	26.14	26.05	55	31,077	0.18%
2018/06/13	18	26.21	9	26.27	26.35	9	31,254	0.03%
2018/06/12	41	26.69	7	26.46	26.40	34	31,401	0.11%
2018/06/11	113	27.38	163	27.59	27.30	-50	31,875	-0.16%	大買/大賣/
2018/06/08	93	26.95	14	27.03	26.80	79	31,987	0.25%
2018/06/07	257	27.78	207.7	28.02	27.55	49.3	31,684	0.16%	大買/大賣/
2018/06/06	981	27.10	1,014.1	27.09	27.30	-33.1	30,557	-0.11%	大買/大賣/
2018/06/05	16	25.24	90	25.35	25.10	-74	29,149	-0.25%
2018/06/04	16	24.73	100	24.65	24.85	-84	29,884	-0.28%
2018/06/01	35	24.56	7	24.56	24.50	28	31,306	0.09%
2018/05/31	2	24.60	4	24.35	24.55	-2	31,921	-0.01%
2018/05/30	112	23.99	6	23.99	23.90	106	31,795	0.33%	大買/鉅額交易
2018/05/29	14	24.29	14	24.32	24.50	0	32,371	0.00%
2018/05/28	10	24.74	91	24.76	24.55	-81	32,477	-0.25%
2018/05/25	36	25.38	17	25.39	25.00	19	32,430	0.06%
2018/05/24	11	25.02	1	24.95	25.05	10	32,109	0.03%
2018/05/23	20	25.28	21	25.26	25.20	-1	32,225	0.00%
2018/05/22	5	24.81	6	24.83	24.90	-1	32,719	0.00%
2018/05/21	22	25.02	19.6	25.13	24.90	2.4	33,058	0.01%
2018/05/18	13	24.25	48	24.30	24.10	-35	32,724	-0.11%
2018/05/17	14	24.10	35	24.00	23.90	-21	33,086	-0.06%
2018/05/16	23	23.69	6	23.88	23.90	17	33,095	0.05%
2018/05/15	27	23.83	23	23.88	23.70	4	33,724	0.01%
2018/05/14	7	23.21	32	23.62	23.65	-25	34,854	-0.07%
2018/05/11	32	23.36	67	23.37	23.20	-35	35,683	-0.10%
2018/05/10	152	23.93	26	24.03	23.70	126	36,615	0.34%	大買/鉅額交易
2018/05/09	61	23.50	99	23.58	23.70	-38	35,934	-0.11%
2018/05/08	6	21.50	4	21.55	21.55	2	35,828	0.01%
2018/05/07	10	21.92	2	21.90	21.70	8	36,142	0.02%
2018/05/04	12	22.14	5	22.10	22.05	7	36,635	0.02%
2018/05/03	7	22.31	3	22.00	22.00	4	38,695	0.01%
2018/05/02	13	22.75	1	22.55	22.80	12	40,962	0.03%
2018/04/30	11	22.49	3	22.92	22.80	8	43,188	0.02%
2018/04/27	29	22.53	0	0.00	22.50	29	48,572	0.06%
2018/04/26	39	22.65	10	23.00	22.35	29	51,511	0.06%
2018/04/25	5	23.35	9	23.30	23.00	-4	53,404	-0.01%
2018/04/24	7	23.11	1	23.10	22.75	6	53,773	0.01%
2018/04/23	12	23.53	3	23.38	23.20	9	54,996	0.02%
2018/04/20	8	23.43	7	23.68	24.00	1	55,086	0.00%
2018/04/19	68	23.79	99	23.83	23.65	-31	55,136	-0.06%
2018/04/18	12	21.97	3	22.25	22.00	9	54,676	0.02%
2018/04/17	17	22.07	9	22.27	21.90	8	54,983	0.01%
2018/04/16	6	22.68	1	22.50	22.45	5	55,257	0.01%
2018/04/13	7	22.93	2	22.90	22.90	5	55,603	0.01%
2018/04/12	17	23.04	1	22.90	23.05	16	56,910	0.03%
2018/04/11	8	22.96	22	23.20	23.25	-14	57,066	-0.02%
2018/04/10	12	22.60	3	22.55	22.55	9	57,323	0.02%
2018/04/09	15	23.30	4	23.34	23.00	11	57,403	0.02%
2018/04/03	140	23.70	9	23.58	23.70	131	57,437	0.23%	大買/鉅額交易
2018/04/02	6	24.33	0	0.00	24.30	6	57,245	0.01%
2018/03/31	0	0.00	10	24.85	24.70	-10	58,207	-0.02%
2018/03/30	0	0.00	11	24.84	24.85	-11	58,862	-0.02%
2018/03/29	30	24.38	7	24.31	24.20	23	59,383	0.04%
2018/03/28	13	24.46	12	24.61	24.30	1	61,565	0.00%
2018/03/27	12	25.01	13.8	24.94	24.85	-1.8	62,658	0.00%
2018/03/26	21	24.75	19	24.99	24.60	2	62,444	0.00%
2018/03/23	54	25.14	34	25.32	24.85	20	61,998	0.03%
2018/03/22	42	26.73	178	26.34	26.10	-136	61,298	-0.22%	大賣/鉅額交易
2018/03/21	8	26.82	29	26.82	26.85	-21	60,268	-0.03%
2018/03/20	14	26.48	14.4	26.54	26.45	-0.4	59,976	0.00%
2018/03/19	55	26.92	16	27.08	26.85	39	59,840	0.07%
2018/03/16	5	26.61	16	26.42	26.75	-11	59,429	-0.02%
2018/03/15	72	26.93	73	26.75	26.70	-1	59,000	0.00%
2018/03/14	77	26.56	91	26.72	26.20	-14	58,663	-0.02%
2018/03/13	8	26.00	41.1	25.97	26.00	-33.1	58,262	-0.06%
2018/03/12	37	25.88	27	25.94	25.70	10	58,481	0.02%
2018/03/09	8	26.14	61	26.14	26.10	-53	58,214	-0.09%
2018/03/08	171	26.29	44	26.00	25.80	127	57,845	0.22%	大買/鉅額交易
2018/03/07	254	26.34	158	26.14	27.05	96	56,926	0.17%	大買/大賣/
2018/03/06	27	25.01	21	25.01	25.00	6	55,757	0.01%
2018/03/05	12	24.68	9	24.78	24.40	3	55,642	0.01%
2018/03/02	74	25.07	41	25.11	24.85	33	55,540	0.06%
2018/03/01	28	24.75	68	24.55	24.60	-40	55,032	-0.07%
2018/02/27	13	24.63	11.8	24.66	24.60	1.2	55,200	0.00%
2018/02/26	45	24.60	14	24.94	24.45	31	55,406	0.06%
2018/02/23	78	24.89	13	24.93	24.80	65	55,496	0.12%
2018/02/22	44.1	25.00	64	25.18	24.85	-19.9	56,286	-0.04%
2018/02/21	53	24.35	22	24.40	24.40	31	55,960	0.06%
2018/02/12	70	24.19	4	24.38	24.10	66	57,165	0.12%
2018/02/09	50	23.96	117	23.98	24.65	-67	57,772	-0.12%	大賣/
2018/02/08	29	24.78	23	24.81	24.50	6	59,115	0.01%
2018/02/07	34	25.29	26	25.36	24.70	8	59,361	0.01%
2018/02/06	131.1	25.14	99	24.93	24.70	32.1	60,524	0.05%	大買/
2018/02/05	32	25.49	96	25.86	26.50	-64	60,878	-0.11%
2018/02/02	129	26.36	125	26.46	26.05	4	60,074	0.01%	大買/大賣/
2018/02/01	22.1	27.60	5	27.76	27.35	17.1	58,900	0.03%
2018/01/31	75.1	27.69	77	27.79	27.65	-1.9	58,646	0.00%
2018/01/30	14	27.71	77	27.59	27.30	-63	57,333	-0.11%
2018/01/29	24	28.00	103	27.86	27.95	-79	56,799	-0.14%	大賣/
2018/01/26	133	27.91	93	28.03	27.60	40	56,122	0.07%	大買/
2018/01/25	92	28.75	66	28.33	27.95	26	53,998	0.05%
2018/01/24	198	29.97	148	30.05	30.15	50	51,450	0.10%	大買/大賣/
2018/01/23	246.2	31.92	413.4	30.61	29.80	-167.2	49,119	-0.34%	大買/大賣/鉅額交易
2018/01/22	129	30.49	255.1	30.78	32.20	-126.1	43,535	-0.29%	大買/大賣/鉅額交易
2018/01/19	38	28.81	147	28.57	29.30	-109	40,471	-0.27%	大賣/鉅額交易
2018/01/18	22.2	27.55	38.4	27.48	27.20	-16.2	38,265	-0.04%
2018/01/17	16.3	26.72	70.7	26.92	27.20	-54.4	37,701	-0.14%
2018/01/16	11	26.03	4	26.13	26.15	7	36,259	0.02%
2018/01/15	17.5	25.87	12	26.25	25.85	5.5	35,940	0.02%
2018/01/12	13	25.84	22	25.98	26.00	-9	35,528	-0.03%
2018/01/11	2.1	25.43	7	25.61	25.70	-4.9	35,145	-0.01%
2018/01/10	15.2	25.60	36	25.44	25.10	-20.8	34,678	-0.06%
2018/01/09	15.2	25.61	0	0.00	25.25	15.2	34,201	0.04%
2018/01/08	4	26.13	46	25.89	25.65	-42	33,842	-0.12%
2018/01/05	15	24.05	5	24.20	24.30	10	32,450	0.03%
2018/01/04	2	24.40	32	24.46	24.20	-30	32,418	-0.09%
2018/01/03	12	23.80	6	23.95	24.10	6	31,918	0.02%
2018/01/02	14	24.03	15	24.10	23.85	-1	31,471	0.00%