宏碁 (2353)-華南永昌-高雄券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3.1	38.63	3	38.47	38.25	0.1	13,938	0.00%
2024/12/02	3.1	38.35	3.2	38.42	38.45	-0.2	13,791	0.00%
2024/11/29	1	37.40	0	0.00	37.85	1	13,723	0.01%
2024/11/28	10.1	37.65	10	37.75	37.75	0.1	13,823	0.00%
2024/11/27	3.1	38.10	32	38.19	37.90	-28.9	13,988	-0.21%
2024/11/26	3	37.90	13.1	38.61	38.75	-10.1	13,968	-0.07%
2024/11/25	1	37.75	3	37.80	38.10	-2	14,010	-0.01%
2024/11/22	12.5	37.23	20.1	37.30	37.05	-7.6	14,228	-0.05%
2024/11/21	17.9	37.36	14	37.15	37.15	3.9	14,222	0.03%
2024/11/20	10.2	37.87	5	37.75	37.80	5.2	14,170	0.04%
2024/11/19	0	38.25	1	37.85	38.00	-1	14,235	-0.01%
2024/11/18	14.1	37.93	0.1	38.50	37.65	14.1	14,197	0.10%
2024/11/15	3.2	37.83	5	38.10	38.00	-1.9	14,175	-0.01%
2024/11/14	39.5	37.71	2	37.65	37.55	37.5	14,214	0.26%
2024/11/13	16.1	38.40	8.2	38.43	38.25	7.9	14,076	0.06%
2024/11/12	32.6	38.74	1	38.50	38.40	31.6	14,118	0.22%
2024/11/11	10.8	39.65	5	39.61	39.60	5.8	13,953	0.04%
2024/11/08	16.2	41.28	7	40.50	40.40	9.2	13,791	0.07%
2024/11/07	3	41.72	6.1	41.34	41.90	-3.1	13,910	-0.02%
2024/11/06	1	41.20	6.1	41.44	41.10	-5.1	14,059	-0.04%
2024/11/05	3.1	40.09	3.1	40.52	40.95	0	14,262	0.00%
2024/11/04	2.1	40.00	11	40.19	40.10	-9	14,676	-0.06%
2024/11/01	15.1	39.50	41.1	39.76	40.05	-25.9	15,325	-0.17%
2024/10/30	8.1	40.63	1.1	40.38	40.45	7	15,464	0.05%
2024/10/29	1.2	40.58	2	40.53	40.75	-0.8	15,664	-0.01%
2024/10/28	3.1	41.07	0	0.00	40.95	3.1	15,785	0.02%
2024/10/25	4	41.26	0	0.00	41.30	4	16,053	0.02%
2024/10/24	3	41.42	0	0.00	41.20	3	16,364	0.02%
2024/10/23	2.1	41.70	6.8	41.95	41.65	-4.7	16,812	-0.03%
2024/10/22	6.1	41.70	2	42.00	42.10	4.1	17,237	0.02%
2024/10/21	3.4	41.75	22	41.65	41.65	-18.6	17,684	-0.11%
2024/10/18	5	42.06	3.3	42.27	41.85	1.7	17,952	0.01%
2024/10/17	0	42.10	16.1	42.13	42.35	-16.1	18,154	-0.09%
2024/10/16	4.1	41.25	1	41.25	41.20	3.1	18,351	0.02%
2024/10/15	3.1	41.37	5	41.47	41.55	-2	18,297	-0.01%
2024/10/14	17	41.14	18	41.00	41.05	-1	18,546	-0.01%
2024/10/11	4	41.25	23.2	41.00	41.25	-19.2	18,866	-0.10%
2024/10/09	2	40.20	9	40.37	40.00	-7	19,284	-0.04%
2024/10/08	7	40.18	5	40.20	40.00	2	20,430	0.01%
2024/10/07	18.3	40.46	4	40.45	40.60	14.3	20,862	0.07%
2024/10/04	18.3	41.50	0	0.00	40.65	18.3	20,841	0.09%
2024/10/01	10	42.13	5	42.02	42.25	5	20,684	0.02%
2024/09/30	17.5	41.40	7	41.43	40.80	10.5	20,454	0.05%
2024/09/27	2	41.85	2	42.15	41.65	0	20,418	0.00%
2024/09/26	19	42.21	10	42.13	41.85	9	20,576	0.04%
2024/09/25	3	42.30	9	42.28	42.00	-6	20,870	-0.03%
2024/09/24	6	41.78	2.2	41.94	42.00	3.8	21,104	0.02%
2024/09/23	8	42.00	1	41.80	41.80	7	21,684	0.03%
2024/09/20	0	0.00	4.1	42.53	42.10	-4.1	22,137	-0.02%
2024/09/19	1	42.15	1.1	41.87	42.15	-0.1	22,476	0.00%
2024/09/18	5.4	41.68	1	41.75	41.30	4.4	22,938	0.02%
2024/09/16	11	41.74	3	41.80	41.70	8	23,644	0.03%
2024/09/13	1	42.00	12.1	41.97	41.85	-11.1	24,563	-0.05%
2024/09/12	11	41.64	7.1	41.61	41.55	3.9	25,019	0.02%
2024/09/11	2.2	40.57	0	0.00	40.50	2.2	25,409	0.01%
2024/09/10	4	41.36	1	42.05	41.00	3	25,631	0.01%
2024/09/09	7.1	41.03	6	41.16	41.75	1.1	25,892	0.00%
2024/09/06	12	41.68	13.1	41.90	42.10	-1.1	26,355	0.00%
2024/09/05	6.1	41.25	4	40.85	40.80	2.1	26,514	0.01%
2024/09/04	13.3	41.20	3	41.72	41.50	10.3	26,720	0.04%
2024/09/03	6	43.66	4	43.65	43.55	2	26,947	0.01%
2024/09/02	3	43.80	3	43.45	43.50	0	27,411	0.00%
2024/08/30	3	43.83	5	43.73	43.75	-2	28,068	-0.01%
2024/08/29	20.7	43.40	1	43.37	43.55	19.7	28,821	0.07%
2024/08/28	4	44.35	0	0.00	44.30	4	29,565	0.01%
2024/08/27	14	44.51	26	44.57	44.70	-12	30,426	-0.04%
2024/08/26	13.1	44.65	28.1	44.65	44.80	-15	31,416	-0.05%
2024/08/23	4.1	42.87	7	43.00	43.05	-2.9	32,650	-0.01%
2024/08/22	17	43.59	6	43.74	43.15	11	34,160	0.03%
2024/08/21	2	43.15	5	43.31	43.05	-3	36,564	-0.01%
2024/08/20	3	43.27	6.1	43.25	43.15	-3.1	38,991	-0.01%
2024/08/19	2	42.80	2	43.05	43.20	0	43,282	0.00%
2024/08/16	15	42.80	3	42.95	42.80	12	46,142	0.03%
2024/08/15	2.3	42.52	9	42.56	42.55	-6.7	46,393	-0.01%
2024/08/14	3.9	42.33	3	42.53	42.10	0.9	46,572	0.00%
2024/08/13	7	42.12	3	42.38	42.15	4	46,754	0.01%
2024/08/12	9	42.29	8	42.33	42.30	1	47,072	0.00%
2024/08/09	19.1	42.35	3	42.32	42.00	16.1	48,152	0.03%
2024/08/08	2.5	42.08	0	0.00	42.30	2.5	49,473	0.01%
2024/08/07	0	0.00	5	41.75	42.55	-5	49,454	-0.01%
2024/08/06	17.5	40.06	10	39.13	40.00	7.5	49,534	0.02%
2024/08/05	32.2	40.98	34.4	41.54	40.30	-2.2	49,374	0.00%
2024/08/02	15.3	44.43	2.1	44.69	44.75	13.2	48,839	0.03%
2024/08/01	5.1	45.09	10.2	45.37	45.80	-5.1	48,888	-0.01%
2024/07/31	6	43.90	7	44.16	43.85	-1	49,339	0.00%
2024/07/30	23.5	43.29	5	43.58	44.20	18.5	49,437	0.04%
2024/07/29	33.8	45.22	1	45.15	44.35	32.8	49,484	0.07%
2024/07/26	6.3	45.34	33	45.70	45.50	-26.7	49,374	-0.05%
2024/07/23	7.1	46.40	20	46.32	46.00	-12.9	49,246	-0.03%
2024/07/22	14	45.27	44.4	45.52	46.20	-30.3	48,979	-0.06%
2024/07/19	21.2	46.27	9	46.41	46.20	12.1	48,629	0.02%
2024/07/18	11.1	46.72	19	46.59	47.10	-7.9	48,556	-0.02%
2024/07/17	30.2	47.28	5	47.17	46.90	25.2	48,432	0.05%
2024/07/16	7	47.26	16	47.35	47.35	-9	48,375	-0.02%
2024/07/15	18.2	47.30	25	47.14	47.25	-6.9	49,092	-0.01%
2024/07/12	40.1	47.57	13	47.64	47.70	27.1	49,054	0.06%
2024/07/11	48.1	48.00	60.3	47.44	47.70	-12.2	49,318	-0.02%
2024/07/10	76.2	47.64	53.4	47.67	46.80	22.8	49,608	0.05%
2024/07/09	45.9	46.44	3	45.95	45.75	42.9	49,149	0.09%
2024/07/08	6.2	46.98	3	47.12	47.15	3.2	50,524	0.01%
2024/07/05	12.3	47.34	29.2	47.55	47.30	-16.9	52,190	-0.03%
2024/07/04	18.1	47.34	42.8	47.34	47.10	-24.7	52,975	-0.05%
2024/07/03	1.1	46.98	37	47.10	47.30	-35.9	53,067	-0.07%
2024/07/02	29.3	46.87	1	46.85	46.80	28.3	53,116	0.05%
2024/07/01	31	47.84	17.1	47.74	47.45	14	52,997	0.03%
2024/06/28	26.1	47.25	15	47.27	46.85	11.1	52,772	0.02%
2024/06/27	10.2	46.77	22.2	47.09	46.95	-12	52,629	-0.02%
2024/06/26	61.7	46.75	18	46.44	46.40	43.7	52,297	0.08%
2024/06/25	12.2	46.98	14	46.88	46.80	-1.8	52,079	0.00%
2024/06/24	26.3	47.47	10	47.31	47.00	16.3	51,749	0.03%
2024/06/21	23.2	47.84	16	47.83	48.10	7.2	51,674	0.01%
2024/06/20	45.8	47.94	6	47.99	47.95	39.8	51,539	0.08%
2024/06/19	12.2	49.88	24.7	49.77	49.50	-12.5	52,362	-0.02%
2024/06/18	49.3	49.80	8	49.44	49.40	41.3	52,192	0.08%
2024/06/17	17	50.37	12.1	50.16	50.50	4.9	52,051	0.01%
2024/06/14	28	49.65	8	49.70	49.80	20	52,187	0.04%
2024/06/13	26.3	50.11	18.1	50.04	50.10	8.2	52,203	0.02%
2024/06/12	24.1	48.90	13	48.85	48.80	11.1	52,292	0.02%
2024/06/11	25.4	49.36	18	48.87	48.80	7.4	52,225	0.01%
2024/06/07	29.2	50.04	15	49.76	49.65	14.2	52,480	0.03%
2024/06/06	31.1	50.46	14.2	50.59	50.60	16.9	52,924	0.03%
2024/06/05	32.6	51.09	9	51.31	50.50	23.6	52,697	0.04%
2024/06/04	63.2	51.35	46.4	51.43	51.20	16.8	52,456	0.03%
2024/06/03	79.5	53.09	31	53.40	52.50	48.5	51,916	0.09%
2024/05/31	38.1	53.02	34.2	53.04	52.90	3.9	51,178	0.01%
2024/05/30	70.3	53.17	32	52.95	52.50	38.3	50,400	0.08%
2024/05/29	173.8	55.14	89	54.27	53.70	84.8	50,366	0.17%	大買/
2024/05/28	114.3	56.87	61.4	56.66	56.40	52.9	48,942	0.11%	大買/
2024/05/27	116	59.13	56.5	59.16	58.50	59.5	48,325	0.12%	大買/
2024/05/24	188	55.48	337.4	55.37	57.50	-149.4	46,138	-0.32%	大買/大賣/鉅額交易
2024/05/23	251.3	53.95	253	54.01	53.30	-1.7	43,788	0.00%	大買/大賣/
2024/05/22	20	51.65	228.1	52.30	53.00	-208.1	39,986	-0.52%	大賣/鉅額交易
2024/05/21	6	48.48	15	48.57	48.25	-9	37,627	-0.02%
2024/05/20	15	48.03	11.9	47.99	48.25	3.1	37,654	0.01%
2024/05/17	14	47.78	6.1	47.87	48.15	8	37,949	0.02%
2024/05/16	36	48.29	37.1	48.59	47.80	-1.1	38,978	0.00%
2024/05/15	61	49.13	37.2	49.66	48.05	23.9	40,681	0.06%
2024/05/14	92	49.20	79.4	49.13	48.90	12.6	40,105	0.03%
2024/05/13	5.1	47.33	8	47.69	47.75	-2.9	38,589	-0.01%
2024/05/10	5	47.37	20	47.83	47.80	-15	38,891	-0.04%
2024/05/09	11	47.63	22.1	47.59	47.35	-11.1	38,763	-0.03%
2024/05/08	5	47.04	1.5	47.12	47.15	3.5	38,867	0.01%
2024/05/07	23	47.38	19	47.13	47.15	4	39,172	0.01%
2024/05/06	8	47.09	47.3	46.89	47.50	-39.3	39,200	-0.10%
2024/05/03	16.6	45.92	28.2	45.77	45.50	-11.7	39,474	-0.03%
2024/05/02	11.2	44.53	19.5	44.78	44.65	-8.3	39,962	-0.02%
2024/04/30	12.1	45.34	1	45.50	45.15	11.1	40,863	0.03%
2024/04/29	4	45.53	30.1	45.68	45.70	-26.1	41,306	-0.06%
2024/04/26	6.1	44.80	6.1	44.84	44.55	0	42,223	0.00%
2024/04/25	14.2	44.18	29	44.19	44.40	-14.8	42,869	-0.03%
2024/04/24	4.1	44.49	15.1	44.76	44.80	-11	43,457	-0.03%
2024/04/23	5	43.77	4.1	43.68	43.50	1	44,111	0.00%
2024/04/22	22.1	43.80	42.9	43.52	43.35	-20.8	44,887	-0.05%
2024/04/19	28.6	43.72	14	44.06	43.80	14.6	45,475	0.03%
2024/04/18	15.1	45.21	7	45.19	45.00	8.1	45,964	0.02%
2024/04/17	56.4	45.38	23	45.42	45.05	33.4	46,821	0.07%
2024/04/16	51.4	45.83	18	45.48	45.50	33.4	47,117	0.07%
2024/04/15	53.7	47.64	35	47.95	47.55	18.7	48,005	0.04%
2024/04/12	118.6	49.32	73	49.16	48.50	45.6	49,431	0.09%	大買/
2024/04/11	38.1	49.23	83.6	48.96	51.00	-45.5	48,813	-0.09%
2024/04/10	60	47.81	70.1	47.49	47.15	-10.1	48,425	-0.02%
2024/04/09	2	46.58	19	46.73	46.80	-17	49,057	-0.03%
2024/04/08	26	45.79	11	45.90	46.05	15	50,667	0.03%
2024/04/03	16.2	46.27	4	46.43	46.10	12.1	52,684	0.02%
2024/04/02	11	46.60	3	46.43	46.70	8	55,848	0.01%
2024/04/01	9	46.46	5	46.78	46.30	4	58,445	0.01%
2024/03/29	15	46.64	9.9	46.67	46.80	5.1	60,482	0.01%
2024/03/28	5	46.56	118.2	46.44	46.65	-113.2	62,163	-0.18%	大賣/鉅額交易
2024/03/27	11	46.25	15.1	46.64	46.35	-4.1	63,078	-0.01%
2024/03/26	12.2	46.06	9.2	45.93	45.90	3	64,759	0.00%
2024/03/25	32.1	46.73	28.1	46.72	46.50	4	67,318	0.01%
2024/03/22	83.4	46.96	40.3	47.62	45.95	43.1	68,500	0.06%
2024/03/21	9.4	46.02	11	46.20	46.25	-1.6	67,717	0.00%
2024/03/20	7.2	45.84	13.2	45.87	45.90	-6.1	67,625	-0.01%
2024/03/19	19.3	45.27	2	45.80	45.15	17.3	67,501	0.03%
2024/03/18	44.3	45.29	8.1	45.74	45.85	36.2	67,544	0.05%
2024/03/15	19.1	46.14	6	46.02	45.85	13.1	67,351	0.02%
2024/03/14	14.1	45.98	4	45.89	45.90	10.1	66,910	0.02%
2024/03/13	34.2	46.81	27	46.68	46.50	7.2	66,791	0.01%
2024/03/12	44.1	46.79	93.2	46.44	47.05	-49.1	66,219	-0.07%
2024/03/11	25	45.03	16	44.97	44.85	9	65,533	0.01%
2024/03/08	15	44.98	22	45.28	44.50	-7	65,564	-0.01%
2024/03/07	51.4	45.06	46.9	45.43	45.00	4.5	65,514	0.01%
2024/03/06	19.4	45.48	6	45.52	45.35	13.4	65,757	0.02%
2024/03/05	11	45.75	31	46.01	45.90	-20	67,000	-0.03%
2024/03/04	56	46.70	59.4	47.17	45.85	-3.4	67,670	0.00%
2024/03/01	22	45.77	14	45.73	46.00	8	67,311	0.01%
2024/02/29	16.4	45.10	6	45.60	45.15	10.4	67,885	0.02%
2024/02/27	23	45.66	16	45.95	45.50	7	67,753	0.01%
2024/02/26	11.4	45.96	20.2	45.87	45.80	-8.8	67,961	-0.01%
2024/02/23	37.3	46.23	41	46.55	45.75	-3.7	68,310	-0.01%
2024/02/22	60.1	47.58	93.1	47.04	46.85	-33	68,397	-0.05%
2024/02/21	33.1	47.01	45	47.03	47.25	-12	67,928	-0.02%
2024/02/20	82.4	47.39	79	47.31	47.40	3.4	67,678	0.01%
2024/02/19	190.7	47.87	54	47.90	47.40	136.7	67,310	0.20%	大買/鉅額交易
2024/02/16	96.6	48.43	176.2	48.24	48.65	-79.6	66,138	-0.12%	大賣/
2024/02/15	30	45.68	8	46.10	46.00	22	64,378	0.03%
2024/02/05	2	46.33	9	46.41	46.30	-7	63,883	-0.01%
2024/02/02	52.1	46.43	24.1	47.11	45.95	28	63,842	0.04%
2024/02/01	2	46.33	11	46.42	46.65	-9	63,440	-0.01%
2024/01/31	31.1	46.50	29	46.41	46.05	2.1	63,363	0.00%
2024/01/30	4	46.93	22	47.02	47.15	-18	63,011	-0.03%
2024/01/29	40	46.30	29.4	46.30	46.80	10.6	62,674	0.02%
2024/01/26	65.2	45.93	97	46.25	45.70	-31.8	62,502	-0.05%
2024/01/25	42.1	47.18	50.9	47.45	47.60	-8.7	61,620	-0.01%
2024/01/24	50	47.75	98.2	47.93	47.35	-48.2	61,086	-0.08%
2024/01/23	29.4	46.60	66.4	46.66	47.20	-37	59,932	-0.06%
2024/01/22	165.1	47.01	170.1	46.87	46.75	-5.1	59,384	-0.01%	大買/大賣/
2024/01/19	112.8	45.47	87.1	45.67	45.95	25.6	58,150	0.04%	大買/
2024/01/18	125	45.18	62	45.39	45.00	63	57,405	0.11%	大買/
2024/01/17	78.1	44.94	59	44.88	44.75	19.1	56,682	0.03%
2024/01/16	41.2	46.41	25.6	46.57	45.70	15.6	55,827	0.03%
2024/01/15	72.1	46.99	47.1	46.61	46.25	25.1	54,900	0.05%
2024/01/12	97.3	46.68	52.1	47.06	47.00	45.2	54,194	0.08%
2024/01/11	57.4	47.67	49.2	47.95	48.40	8.2	52,960	0.02%
2024/01/10	43.3	47.38	43	47.48	47.20	0.3	52,393	0.00%
2024/01/09	225.2	48.73	182	47.90	47.80	43.2	51,543	0.08%	大買/大賣/
2024/01/08	168.1	49.30	122.1	49.40	48.45	46	49,739	0.09%	大買/大賣/
2024/01/05	98	49.32	64.1	48.55	48.25	33.9	47,699	0.07%
2024/01/04	53.5	49.69	26.1	49.95	49.00	27.4	46,353	0.06%
2024/01/03	69.5	51.30	58.3	50.88	50.40	11.2	45,139	0.02%
2024/01/02	92.4	52.31	140	52.38	52.30	-47.6	43,601	-0.11%	大賣/
2023/12/29	151.3	54.30	103.4	54.08	53.80	47.8	41,984	0.11%	大買/大賣/
2023/12/28	240.1	54.55	209.7	54.50	54.00	30.3	40,026	0.08%	大買/大賣/
2023/12/27	115.2	52.75	121.6	53.53	54.20	-6.4	36,916	-0.02%	大買/大賣/
2023/12/26	167.6	49.33	171.6	49.34	50.60	-4	34,294	-0.01%	大買/大賣/
2023/12/25	202	48.35	123.4	48.96	49.00	78.6	32,111	0.24%	大買/大賣/
2023/12/22	51.7	44.28	74.8	44.97	45.30	-23.1	30,108	-0.08%
2023/12/21	106.3	44.13	76.6	44.34	44.65	29.8	28,900	0.10%	大買/
2023/12/20	201	43.24	266.3	43.68	44.60	-65.3	26,973	-0.24%	大買/大賣/
2023/12/19	112	40.01	199.9	40.27	40.70	-87.9	23,896	-0.37%	大買/大賣/
2023/12/18	42	38.69	36.5	38.58	38.90	5.5	22,166	0.02%
2023/12/15	13	37.06	27	37.02	37.00	-14	21,407	-0.07%
2023/12/14	9	37.38	40	37.31	37.30	-31	21,252	-0.15%
2023/12/13	4	36.94	66.1	37.09	37.05	-62.1	21,002	-0.30%
2023/12/12	18	36.32	7.1	36.13	36.10	10.9	20,700	0.05%
2023/12/11	3	35.65	9.1	35.75	35.75	-6.1	20,546	-0.03%
2023/12/08	12	35.21	13	35.28	35.20	-1	20,423	0.00%
2023/12/07	4.1	35.16	11	34.96	34.85	-6.9	20,366	-0.03%
2023/12/06	0	0.00	20	35.05	35.10	-20	20,439	-0.10%
2023/12/05	6.2	34.23	1	34.25	34.30	5.2	20,292	0.03%
2023/12/04	2.3	34.71	1	34.70	34.75	1.3	20,303	0.01%
2023/12/01	8.1	34.68	4	34.94	34.85	4.1	20,171	0.02%
2023/11/30	13.1	34.80	1	34.85	35.20	12.1	19,913	0.06%
2023/11/29	3.2	34.90	24	35.01	35.35	-20.8	18,575	-0.11%
2023/11/28	6.1	34.83	1	34.95	34.80	5.1	17,777	0.03%
2023/11/27	11	34.85	11	34.93	35.20	0	17,578	0.00%
2023/11/24	56.5	34.64	12	34.68	35.50	44.5	16,844	0.26%
2023/11/23	10	34.63	27.8	34.89	35.15	-17.8	16,121	-0.11%
2023/11/22	19.1	34.55	14	34.64	34.80	5.1	15,891	0.03%
2023/11/21	2.1	35.35	14	35.49	35.65	-12	15,694	-0.08%
2023/11/20	2	33.95	19	34.27	34.55	-17	15,468	-0.11%
2023/11/17	6	34.33	20.9	34.15	34.15	-14.8	15,555	-0.10%
2023/11/16	3	34.65	1	34.90	34.50	2	15,680	0.01%
2023/11/15	33.1	34.97	0	0.00	34.50	33.1	15,902	0.21%
2023/11/14	11	34.65	8.5	34.77	35.05	2.5	16,116	0.02%
2023/11/13	3	33.92	0	0.00	33.80	3	16,377	0.02%
2023/11/10	25	34.09	2	34.35	34.15	23	16,500	0.14%
2023/11/09	0	35.20	1	35.15	35.00	-1	16,628	-0.01%
2023/11/08	12	34.91	6	35.06	35.20	6	16,728	0.04%
2023/11/07	3	34.60	1	34.50	34.55	2	16,693	0.01%
2023/11/06	0	0.00	7	34.87	34.75	-7	17,010	-0.04%
2023/11/03	11	34.60	1	35.25	34.35	10	17,369	0.06%
2023/11/02	5	34.42	11	34.64	34.65	-6	17,523	-0.03%
2023/11/01	12.3	33.53	0	0.00	33.70	12.3	17,844	0.07%
2023/10/31	3	34.32	2	35.00	34.10	1	18,018	0.01%
2023/10/30	1	34.70	1	34.70	34.65	0	18,345	0.00%
2023/10/27	5	35.64	0	0.00	35.10	5	18,493	0.03%
2023/10/25	2	35.85	32	35.70	35.60	-30	19,250	-0.16%
2023/10/24	0	0.00	2.1	35.31	35.65	-2.1	19,628	-0.01%
2023/10/23	2	34.93	0	0.00	34.80	2	19,840	0.01%
2023/10/20	0	34.78	2	34.95	35.20	-2	20,668	-0.01%
2023/10/19	15.2	34.96	2	35.15	35.30	13.2	21,701	0.06%
2023/10/18	37	35.18	4.5	35.02	35.60	32.5	22,237	0.15%
2023/10/17	2	36.20	0	0.00	36.10	2	22,445	0.01%
2023/10/16	9	36.23	2	36.25	36.15	7	24,254	0.03%
2023/10/13	10.1	36.49	0	0.00	36.35	10.1	26,934	0.04%
2023/10/12	1	37.25	3	37.28	37.30	-2	28,169	-0.01%
2023/10/11	17	37.04	16.1	37.75	36.80	0.9	28,632	0.00%
2023/10/06	7	37.54	2	37.63	37.55	5	28,997	0.02%
2023/10/05	4	37.33	20.9	37.45	37.40	-16.9	29,107	-0.06%
2023/10/04	15	36.36	12	36.40	36.35	3	29,153	0.01%
2023/10/03	7	37.60	14.1	37.54	37.25	-7.1	29,160	-0.02%
2023/10/02	6.1	36.89	4	37.14	37.15	2.1	28,966	0.01%
2023/09/28	12	36.68	0	0.00	36.30	12	28,908	0.04%
2023/09/27	0	0.00	3	36.85	36.85	-3	28,880	-0.01%
2023/09/26	1	36.55	1	36.85	36.45	0	29,000	0.00%
2023/09/25	2	36.70	0	0.00	36.65	2	29,155	0.01%
2023/09/22	5	36.25	0	36.15	36.70	5	29,375	0.02%
2023/09/21	2	36.33	2	36.23	36.35	0	29,661	0.00%
2023/09/20	3	36.68	0	0.00	36.60	3	29,877	0.01%
2023/09/19	9	37.24	2.1	36.85	36.85	6.9	30,024	0.02%
2023/09/18	7.1	37.30	2	37.30	37.10	5.1	30,633	0.02%
2023/09/15	15	37.89	11	37.96	37.95	4	31,275	0.01%
2023/09/14	4	37.58	10.2	37.75	37.80	-6.2	31,797	-0.02%
2023/09/13	6	37.03	0	0.00	37.05	6	32,776	0.02%
2023/09/12	3	37.67	4.1	37.67	37.60	-1.1	33,979	0.00%
2023/09/11	5.2	37.02	4.1	37.34	37.05	1.1	34,085	0.00%
2023/09/08	11	37.84	14	37.78	37.60	-3	34,227	-0.01%
2023/09/07	8.1	38.21	10	38.58	38.00	-1.9	34,428	-0.01%
2023/09/06	1	38.00	61.1	38.15	38.10	-60.1	34,547	-0.17%
2023/09/05	11	37.96	9	38.11	38.30	2	35,103	0.01%
2023/09/04	0	0.00	3	37.17	37.45	-3	35,240	-0.01%
2023/09/01	0	0.00	7	36.46	36.40	-7	35,511	-0.02%
2023/08/31	11	35.80	4	35.64	36.60	7	35,819	0.02%
2023/08/30	5	36.59	2	36.68	36.40	3	36,357	0.01%
2023/08/29	5	35.74	10	35.77	36.20	-5	38,069	-0.01%
2023/08/28	39	35.35	5	35.62	35.75	34	38,088	0.09%
2023/08/25	45	36.60	2	37.00	36.25	43	38,075	0.11%
2023/08/24	6	38.13	20.3	38.51	38.00	-14.3	37,856	-0.04%
2023/08/23	1	37.75	3	37.70	37.70	-2	37,610	-0.01%
2023/08/22	2	37.90	1	38.40	37.60	1	37,597	0.00%
2023/08/21	15.3	38.59	11	38.42	37.95	4.3	37,491	0.01%
2023/08/18	11	37.97	18	38.10	37.40	-7	37,269	-0.02%
2023/08/17	20	38.10	61.7	38.23	38.55	-41.7	37,019	-0.11%
2023/08/16	1	36.50	17.4	37.31	37.70	-16.4	36,644	-0.04%
2023/08/15	19	37.15	13	37.25	37.05	6	36,648	0.02%
2023/08/14	26	36.29	29	36.50	36.20	-3	36,458	-0.01%
2023/08/11	5	36.45	4	36.46	36.45	1	36,393	0.00%
2023/08/10	20.3	35.86	5.2	35.84	35.85	15.1	36,276	0.04%
2023/08/09	8.1	36.87	80	37.02	36.90	-71.9	36,050	-0.20%
2023/08/08	8.3	36.47	11	36.64	36.70	-2.7	35,944	-0.01%
2023/08/07	6	35.82	22	35.94	36.20	-16	35,735	-0.04%
2023/08/04	45.1	34.71	54.4	35.00	34.80	-9.3	35,442	-0.03%
2023/08/02	16	34.42	26	33.93	33.95	-10	35,183	-0.03%
2023/08/01	10.2	34.42	14.1	34.75	34.60	-3.9	34,950	-0.01%
2023/07/31	37	35.20	31	34.86	35.00	6	35,385	0.02%
2023/07/28	9.2	35.30	89	35.62	35.75	-79.8	35,027	-0.23%
2023/07/27	16.1	36.02	22.1	36.22	35.85	-6	34,814	-0.02%
2023/07/26	49.1	36.92	46	36.96	36.80	3.1	34,530	0.01%
2023/07/25	172.1	37.24	85	37.25	37.05	87.1	34,630	0.25%	大買/
2023/07/24	60	36.94	39	36.82	37.05	21	33,963	0.06%
2023/07/21	26.1	35.32	12	35.54	35.40	14.1	33,023	0.04%
2023/07/20	45.9	35.80	20	35.47	35.30	25.9	32,626	0.08%
2023/07/19	142	37.36	98.8	36.91	36.30	43.1	32,029	0.13%	大買/
2023/07/18	110.4	40.00	167.6	40.08	40.30	-57.2	30,405	-0.19%	大買/大賣/
2023/07/17	41.1	35.03	66.4	36.15	37.50	-25.3	27,760	-0.09%
2023/07/14	39	33.49	37.1	33.36	34.10	1.9	26,577	0.01%
2023/07/13	32	33.75	36.1	33.92	33.15	-4.1	26,055	-0.02%
2023/07/12	16	33.26	26	33.30	33.25	-10	25,515	-0.04%
2023/07/11	6.1	33.17	26.1	33.09	33.25	-20	25,373	-0.08%
2023/07/10	10	32.16	15.1	32.36	32.20	-5.1	25,123	-0.02%
2023/07/07	8	31.36	3	31.47	31.30	5	24,994	0.02%
2023/07/06	7	31.92	15	32.17	31.95	-8	25,040	-0.03%
2023/07/05	0	0.00	5	31.90	31.95	-5	24,911	-0.02%
2023/07/04	13	31.70	13	31.67	31.70	0	24,786	0.00%
2023/07/03	15	31.84	0	0.00	31.75	15	24,736	0.06%
2023/06/30	12.1	31.40	6	31.43	31.35	6.1	24,629	0.02%
2023/06/29	45	31.93	10.2	32.09	32.05	34.8	24,446	0.14%
2023/06/28	4	33.46	30.6	33.57	33.55	-26.6	24,322	-0.11%
2023/06/27	12	33.12	5	33.04	32.70	7	24,062	0.03%
2023/06/26	8	33.85	16.1	33.91	34.00	-8.1	23,764	-0.03%
2023/06/21	12.8	33.36	23	33.14	33.70	-10.2	23,125	-0.04%
2023/06/20	10.1	32.16	58.9	32.11	32.65	-48.8	22,450	-0.22%
2023/06/19	111.1	32.25	31.1	32.14	31.85	80	21,879	0.37%	大買/
2023/06/16	38	33.68	25	34.80	33.35	13	20,873	0.06%
2023/06/15	9.1	33.37	0	33.50	33.45	9.1	19,677	0.05%
2023/06/14	8	33.45	2.2	33.41	33.35	5.8	20,014	0.03%
2023/06/13	3	33.48	1	33.90	33.50	2	19,763	0.01%
2023/06/12	14.6	33.53	20	33.66	33.55	-5.5	19,509	-0.03%
2023/06/09	46	34.56	29	34.84	34.20	17	19,198	0.09%
2023/06/08	10	33.35	42	33.60	33.75	-32	18,551	-0.17%
2023/06/07	0	0.00	61	32.95	32.95	-61	18,146	-0.34%
2023/06/06	15.2	32.44	9	32.40	32.25	6.2	17,765	0.03%
2023/06/05	109.4	33.68	17	33.56	33.10	92.4	17,333	0.53%	大買/
2023/06/02	43	33.35	71	33.25	33.95	-28	16,220	-0.17%
2023/06/01	1	30.40	64.1	30.41	30.90	-63.1	14,375	-0.44%
2023/05/31	3	30.67	5	30.73	30.85	-2	14,199	-0.01%
2023/05/30	0	0.00	12	30.85	31.00	-12	13,858	-0.09%
2023/05/29	1	30.90	0	0.00	31.05	1	13,730	0.01%
2023/05/26	2	30.80	26	30.78	30.95	-24	13,710	-0.18%
2023/05/25	0.1	30.75	9	30.91	30.95	-8.9	13,509	-0.07%
2023/05/24	2.5	30.38	2.1	30.63	30.80	0.4	13,388	0.00%
2023/05/23	5	30.78	8.3	30.74	30.75	-3.3	13,181	-0.02%
2023/05/22	13	30.96	8.5	30.89	30.95	4.5	12,982	0.03%
2023/05/19	2.4	30.61	8	30.62	30.70	-5.7	12,731	-0.04%
2023/05/18	4	30.06	7.1	30.06	30.10	-3.1	12,518	-0.02%
2023/05/17	1	29.65	66.1	30.04	30.05	-65.1	12,385	-0.53%
2023/05/16	0.1	29.75	7	29.80	29.85	-6.9	12,230	-0.06%
2023/05/15	13	29.56	9.1	29.70	29.60	3.9	12,255	0.03%
2023/05/12	26	30.20	40	30.07	30.20	-14	12,121	-0.12%
2023/05/11	11	29.38	10	29.52	29.60	1	11,788	0.01%
2023/05/10	12	29.19	3	29.30	29.30	9	11,654	0.08%
2023/05/08	2	28.90	4	28.81	28.90	-2	11,530	-0.02%
2023/05/05	45.2	28.71	2	28.18	28.20	43.2	11,420	0.38%
2023/05/04	21.2	29.91	0	0.00	30.35	21.2	10,840	0.20%
2023/05/03	0	0.00	6	30.70	30.75	-6	10,762	-0.06%
2023/05/02	1	30.65	6	30.63	30.65	-5	10,836	-0.05%
2023/04/28	0	0.00	19	30.16	30.25	-19	10,854	-0.18%
2023/04/27	6	29.54	2	29.75	29.55	4	10,538	0.04%
2023/04/26	5.1	29.05	126	29.03	29.50	-120.9	10,320	-1.17%	大賣/鉅額交易
2023/04/25	2	29.03	25	29.11	29.00	-23	10,076	-0.23%
2023/04/24	23	29.42	0	0.00	29.40	23	9,778	0.24%
2023/04/21	2	29.90	12	29.92	29.90	-10	9,563	-0.10%
2023/04/20	5	29.80	5	29.70	29.70	0	9,378	0.00%
2023/04/19	121.1	29.91	20	29.88	29.80	101.1	9,330	1.08%	大買/鉅額交易
2023/04/18	0	0.00	1	29.20	29.30	-1	9,060	-0.01%
2023/04/17	0	0.00	18	29.35	29.40	-18	9,086	-0.20%
2023/04/14	0	0.00	1	28.90	28.95	-1	8,953	-0.01%
2023/04/13	5	29.00	9	28.99	29.00	-4	8,921	-0.04%
2023/04/12	5	29.05	44	29.11	29.15	-39	8,941	-0.44%
2023/04/11	0	28.20	9	28.78	28.95	-9	8,865	-0.10%
2023/04/10	6	28.13	1	28.10	28.25	5	8,708	0.06%
2023/04/07	0	0.00	36.1	28.45	28.35	-36.1	8,685	-0.42%
2023/04/06	1	28.40	6	28.45	28.50	-5	8,653	-0.06%
2023/03/31	4	28.45	14.2	28.36	28.15	-10.1	8,543	-0.12%
2023/03/30	34	28.30	8.7	28.30	28.40	25.3	8,447	0.30%
2023/03/29	41	28.16	24.3	28.16	28.30	16.7	8,479	0.20%
2023/03/28	1	27.70	1.1	27.75	27.75	-0.1	8,350	0.00%
2023/03/27	0	28.00	2	28.00	27.95	-2	8,430	-0.02%
2023/03/24	0	27.90	0	0.00	28.00	0	8,554	0.00%
2023/03/22	5.2	27.62	8	27.73	27.75	-2.8	8,458	-0.03%
2023/03/21	0	0.00	8	27.16	27.30	-8	8,483	-0.09%
2023/03/20	1	26.80	6	26.69	27.05	-5	8,431	-0.06%
2023/03/17	5.1	26.02	11	26.78	27.00	-5.9	8,296	-0.07%
2023/03/16	1	25.70	13	25.79	25.85	-12	7,777	-0.15%
2023/03/15	0	25.75	1	25.75	25.70	-1	7,772	-0.01%
2023/03/14	2	25.30	2	25.63	25.50	0	7,834	0.00%
2023/03/13	3	25.67	7	25.71	25.70	-4	8,132	-0.05%
2023/03/10	0	25.70	7	25.80	25.80	-7	8,030	-0.09%
2023/03/09	0	0.00	1	25.80	25.85	-1	8,040	-0.01%
2023/03/08	1	25.80	0	0.00	25.90	1	8,120	0.01%
2023/03/06	0.5	25.72	7	25.62	25.70	-6.5	8,181	-0.08%
2023/03/03	0	0.00	1	25.80	25.65	-1	8,192	-0.01%
2023/03/02	0	0.00	1	25.75	25.70	-1	8,245	-0.01%
2023/02/24	6	25.38	10	25.60	25.35	-4	8,331	-0.05%
2023/02/23	0	0.00	14.3	25.93	25.85	-14.3	8,330	-0.17%
2023/02/22	1	25.30	1.3	25.70	25.80	-0.3	8,396	0.00%
2023/02/21	0	0.00	4	25.65	25.60	-4	8,493	-0.05%
2023/02/20	3	25.65	7	25.65	25.70	-4	8,673	-0.05%
2023/02/17	20	25.60	1	25.65	25.75	19	8,819	0.22%
2023/02/16	10	25.50	10	25.67	25.65	0	9,062	0.00%
2023/02/15	0	0.00	3	25.45	25.45	-3	9,175	-0.03%
2023/02/14	3	25.30	4	25.50	25.35	-1	9,252	-0.01%
2023/02/13	5	25.07	2	25.23	25.35	3	9,357	0.03%
2023/02/09	0	0.00	2	25.45	25.55	-2	9,860	-0.02%
2023/02/08	1	25.35	4	25.41	25.45	-3	9,936	-0.03%
2023/02/07	5	25.10	7	25.06	25.25	-2	9,911	-0.02%
2023/02/06	1.1	24.99	25	25.02	25.00	-23.9	9,915	-0.24%
2023/02/03	0	0.00	10	24.85	24.70	-10	9,778	-0.10%
2023/02/02	2	24.80	1	25.00	24.95	1	9,763	0.01%
2023/02/01	5	24.61	7	24.79	25.00	-2	9,696	-0.02%
2023/01/31	5	24.94	0	0.00	24.95	5	9,634	0.05%
2023/01/30	6	24.54	2	24.55	24.85	4	9,474	0.04%
2023/01/17	0	0.00	2	24.43	24.50	-2	9,362	-0.02%
2023/01/16	0.1	24.10	1	24.15	24.15	-1	9,333	-0.01%
2023/01/12	0	0.00	1	24.00	24.00	-1	9,554	-0.01%
2023/01/11	3	24.07	0	0.00	24.10	3	9,666	0.03%
2023/01/10	1	24.35	0	0.00	24.00	1	9,827	0.01%
2023/01/09	2	24.25	3	24.28	24.40	-1	9,876	-0.01%
2023/01/05	3	23.98	0	0.00	24.00	3	10,073	0.03%
2023/01/03	1	23.60	0	0.00	23.65	1	10,215	0.01%
2022/12/30	1	23.65	2	23.85	23.55	-1	10,273	-0.01%
2022/12/29	1	23.10	1	23.35	23.45	0	10,314	0.00%
2022/12/28	1	23.15	0	0.00	23.30	1	10,549	0.01%
2022/12/26	0	0.00	1	23.20	23.25	-1	10,833	-0.01%
2022/12/23	0	0.00	6	23.15	23.15	-6	11,011	-0.05%
2022/12/21	0	0.00	2	22.95	22.85	-2	11,442	-0.02%
2022/12/20	0	22.85	0	0.00	22.70	0	11,472	0.00%
2022/12/14	2	23.35	20	23.40	23.40	-18	11,589	-0.16%
2022/12/13	2	23.20	0	0.00	23.00	2	11,561	0.02%
2022/12/12	2	23.30	0	0.00	23.55	2	11,418	0.02%
2022/12/09	2	23.55	0.4	23.55	23.60	1.6	11,672	0.01%
2022/12/08	0	0.00	3.3	23.58	23.60	-3.3	11,779	-0.03%
2022/12/06	3	23.48	1	23.55	23.45	2	11,753	0.02%
2022/12/05	37	24.14	0	0.00	23.90	37	11,711	0.32%
2022/12/02	0.2	24.95	0	0.00	24.95	0.2	11,540	0.00%
2022/12/01	0	0.00	1	24.90	24.75	-1	11,711	-0.01%
2022/11/30	4	24.59	1	24.70	24.60	3	11,728	0.03%
2022/11/29	2	24.40	1	24.60	24.60	1	11,599	0.01%
2022/11/28	20	24.60	0	0.00	24.40	20	11,648	0.17%
2022/11/25	6	24.67	0	0.00	24.55	6	11,708	0.05%
2022/11/24	0	0.00	70	24.75	24.85	-70	12,083	-0.58%
2022/11/23	0	0.00	20	24.80	24.75	-20	12,127	-0.16%
2022/11/22	1.1	24.13	0	0.00	24.35	1.1	12,241	0.01%
2022/11/21	4	24.71	2	24.55	24.50	2	12,190	0.02%
2022/11/18	13	25.08	3	25.02	25.05	10	12,113	0.08%
2022/11/17	0	0.00	1	24.75	24.90	-1	12,118	-0.01%
2022/11/16	4	24.53	40	24.59	24.55	-36	12,090	-0.30%
2022/11/15	4	24.48	0	0.00	24.55	4	12,198	0.03%
2022/11/14	11	24.66	9	24.74	24.70	2	12,240	0.02%
2022/11/11	2	24.35	6	24.38	24.60	-4	11,985	-0.03%
2022/11/10	1	23.95	1	23.90	24.20	0	11,821	0.00%
2022/11/09	12	24.33	10	24.30	24.20	2	11,814	0.02%
2022/11/08	13	23.82	5	24.17	24.05	8	11,774	0.07%
2022/11/07	46	23.84	21.1	23.96	24.20	24.9	11,679	0.21%
2022/11/04	0	0.00	5	22.70	22.70	-5	11,381	-0.04%
2022/11/03	1	22.15	9	22.51	22.50	-8	11,483	-0.07%
2022/11/02	0	0.00	6	22.43	22.45	-6	11,455	-0.05%
2022/11/01	0.1	22.20	0	0.00	22.25	0.1	11,661	0.00%
2022/10/31	0	0.00	1	22.15	22.10	-1	11,954	-0.01%
2022/10/28	0.3	21.87	8	21.86	21.70	-7.7	11,943	-0.06%
2022/10/26	8.1	21.78	4	21.95	21.95	4.1	12,038	0.03%
2022/10/25	2	21.78	0	0.00	21.90	2	12,017	0.02%
2022/10/24	1	21.95	4	21.91	21.75	-3	12,207	-0.02%
2022/10/21	6.1	21.82	1	22.00	21.80	5.1	12,188	0.04%
2022/10/20	10	21.81	3	22.17	22.40	7	12,216	0.06%
2022/10/19	2	22.15	12	22.26	22.10	-10	12,247	-0.08%
2022/10/18	1	22.15	9	22.22	22.45	-8	12,255	-0.07%
2022/10/14	0.1	21.85	21	21.90	22.05	-20.9	12,501	-0.17%
2022/10/13	0	0.00	3	21.25	21.20	-3	12,648	-0.02%
2022/10/11	7.1	21.48	18	21.75	21.50	-10.9	13,115	-0.08%
2022/10/07	16	21.93	2	21.95	21.80	14	13,152	0.11%
2022/10/06	9	22.34	0	0.00	22.40	9	13,319	0.07%
2022/10/05	2	22.35	35	22.49	22.65	-33	13,448	-0.25%
2022/10/04	7.3	22.07	3	22.00	22.05	4.3	13,425	0.03%
2022/10/03	10	21.74	0	0.00	21.85	10	13,375	0.07%
2022/09/30	0.1	21.50	2	21.50	21.90	-1.9	13,466	-0.01%
2022/09/29	11	22.02	7	21.29	21.85	4	13,658	0.03%
2022/09/28	5.1	21.20	0	0.00	21.15	5.1	13,474	0.04%
2022/09/27	5	21.35	0	0.00	21.60	5	13,516	0.04%
2022/09/26	11.1	21.68	0	0.00	21.35	11.1	13,724	0.08%
2022/09/23	10	22.15	0	0.00	22.10	10	13,850	0.07%
2022/09/22	20.2	21.98	4	22.13	22.05	16.2	14,456	0.11%
2022/09/21	1	22.00	2	22.00	22.10	-1	14,740	-0.01%
2022/09/20	2.2	21.88	0	0.00	21.90	2.2	14,826	0.01%
2022/09/19	0	0.00	2	21.90	21.80	-2	14,968	-0.01%
2022/09/16	0.2	21.75	0	0.00	21.70	0.2	15,026	0.00%
2022/09/15	9	22.04	0	0.00	21.95	9	14,933	0.06%
2022/09/14	0.1	22.03	2	21.90	21.85	-1.9	14,906	-0.01%
2022/09/13	1.1	22.20	0	0.00	22.20	1.1	14,915	0.01%
2022/09/12	7	22.06	0	0.00	22.20	7	15,001	0.05%
2022/09/08	11	21.88	1.1	21.65	21.75	9.9	15,116	0.07%
2022/09/07	12.5	20.81	0	0.00	20.75	12.5	15,052	0.08%
2022/09/06	2.1	21.45	0	0.00	21.20	2.1	15,076	0.01%
2022/09/05	0.1	21.63	0	0.00	21.55	0.1	15,100	0.00%
2022/09/02	0.1	21.75	0	0.00	21.55	0.1	15,288	0.00%
2022/09/01	10	21.85	1	21.85	21.85	9	15,527	0.06%
2022/08/31	2	21.85	3	21.95	22.00	-1	15,604	-0.01%
2022/08/30	1	21.90	0	0.00	21.95	1	15,461	0.01%
2022/08/29	9.3	21.89	0	0.00	21.85	9.3	15,487	0.06%
2022/08/26	25	22.24	6	22.36	22.40	19	15,373	0.12%
2022/08/25	0	0.00	10	22.20	22.20	-10	15,417	-0.06%
2022/08/24	1	22.15	0	0.00	22.15	1	15,535	0.01%
2022/08/22	12	22.66	8	22.42	22.50	4	16,517	0.02%
2022/08/19	0	22.20	0	0.00	22.15	0	16,406	0.00%
2022/08/18	0	22.30	1	22.20	22.35	-1	16,391	-0.01%
2022/08/17	1.1	22.20	1	22.30	22.35	0.1	16,585	0.00%
2022/08/16	0	0.00	2	22.20	22.15	-2	16,872	-0.01%
2022/08/15	10.2	22.00	2	22.05	21.95	8.2	16,994	0.05%
2022/08/12	8	21.79	1	21.80	22.00	7	17,177	0.04%
2022/08/11	1	22.10	6	22.13	21.95	-5	17,193	-0.03%
2022/08/10	8.3	21.88	1	22.15	21.75	7.3	17,253	0.04%
2022/08/09	0.1	22.50	8.4	22.52	22.50	-8.4	17,180	-0.05%
2022/08/08	1	22.45	10	22.21	22.45	-9	17,383	-0.05%
2022/08/05	16	21.83	0	0.00	21.80	16	17,509	0.09%
2022/08/04	0	0.00	3	22.18	22.20	-3	17,331	-0.02%
2022/08/03	8.1	22.08	100	21.97	22.05	-91.9	17,438	-0.53%
2022/08/02	0.2	22.30	2	22.35	22.35	-1.8	17,472	-0.01%
2022/07/28	1	22.56	0	0.00	22.60	1	17,485	0.01%
2022/07/27	0.2	22.75	25	22.67	22.75	-24.9	17,597	-0.14%
2022/07/26	5.1	22.60	0	0.00	22.60	5.1	17,523	0.03%
2022/07/25	6	22.50	20	23.01	23.05	-14	17,436	-0.08%
2022/07/22	0	22.50	11	22.44	22.65	-11	17,447	-0.06%
2022/07/21	38.1	22.20	1	22.30	22.30	37.1	17,357	0.21%
2022/07/20	0	0.00	5	22.19	22.05	-5	17,272	-0.03%
2022/07/19	11.3	21.56	0	0.00	21.75	11.3	17,240	0.07%
2022/07/18	9	21.93	0	0.00	21.55	9	17,135	0.05%
2022/07/15	20	22.05	1	22.05	22.10	19	17,009	0.11%
2022/07/14	4	22.00	0	0.00	22.35	4	16,953	0.02%
2022/07/13	3.2	22.34	20	22.33	22.15	-16.8	16,853	-0.10%
2022/07/12	11.1	21.40	9	21.41	21.40	2.1	16,743	0.01%
2022/07/11	0.1	21.60	0	0.00	21.60	0.1	16,581	0.00%
2022/07/08	2	21.65	1	21.65	21.70	1	16,631	0.01%
2022/07/07	20.1	21.35	22	20.82	21.55	-1.9	16,493	-0.01%
2022/07/06	0.2	20.73	0	0.00	20.65	0.2	16,402	0.00%
2022/07/05	22.5	20.91	26	21.48	21.10	-3.5	16,360	-0.02%
2022/07/04	22.1	21.08	27	20.98	21.05	-4.9	16,302	-0.03%
2022/07/01	10.1	21.27	2	21.05	20.95	8.1	16,323	0.05%
2022/06/30	30.2	22.05	20	22.05	21.70	10.2	16,202	0.06%
2022/06/29	21.1	25.62	2	25.40	25.30	19.1	15,654	0.12%
2022/06/28	5	26.10	0	0.00	26.00	5	15,300	0.03%
2022/06/27	6	26.21	0	0.00	26.10	6	15,148	0.04%
2022/06/24	16	26.15	7	26.35	26.00	9	14,983	0.06%
2022/06/23	9	26.09	8	26.33	26.15	1	14,988	0.01%
2022/06/22	11	26.51	1	26.35	26.35	10	14,958	0.07%
2022/06/21	3	26.75	6	26.75	26.95	-3	14,977	-0.02%
2022/06/20	10.1	26.47	0	26.35	26.00	10.1	15,110	0.07%
2022/06/17	18	26.57	1	26.55	26.80	17	15,134	0.11%
2022/06/16	5	27.15	0	0.00	27.00	5	15,100	0.03%
2022/06/15	12	27.38	4	27.43	27.20	8	15,461	0.05%
2022/06/14	3	27.33	6	27.25	27.35	-3	15,705	-0.02%
2022/06/13	13.8	27.40	1	27.50	27.40	12.8	15,968	0.08%
2022/06/10	18	28.04	7	28.02	27.95	11	15,936	0.07%
2022/06/09	3	28.52	5	28.31	28.40	-2	15,836	-0.01%
2022/06/08	17.1	28.54	0	0.00	28.55	17.1	15,768	0.11%
2022/06/07	10	28.88	0	0.00	28.85	10	15,661	0.06%
2022/06/06	3	29.05	0	0.00	29.00	3	15,801	0.02%
2022/06/02	0	0.00	5	29.10	29.05	-5	16,040	-0.03%
2022/06/01	5	29.05	3	29.10	29.10	2	16,342	0.01%
2022/05/31	2	29.35	18.3	29.54	29.10	-16.3	16,348	-0.10%
2022/05/30	7	28.70	12	28.88	29.00	-5	15,549	-0.03%
2022/05/27	5	28.40	19	28.57	28.60	-14	15,414	-0.09%
2022/05/26	0.7	28.24	0	0.00	28.10	0.7	15,438	0.00%
2022/05/25	0.2	28.00	6	28.10	28.00	-5.8	15,938	-0.04%
2022/05/24	18	27.36	6	27.55	27.30	12	16,145	0.07%
2022/05/23	5	27.66	0	0.00	27.85	5	15,916	0.03%
2022/05/20	0	0.00	145	27.83	27.75	-145	15,983	-0.91%	大賣/鉅額交易
2022/05/19	54	28.28	0.1	28.37	28.15	53.9	15,830	0.34%
2022/05/18	0	0.00	10	28.55	28.85	-10	15,992	-0.06%
2022/05/17	0	28.60	0	0.00	28.55	0	16,185	0.00%
2022/05/16	1	28.45	31	28.48	28.70	-30	16,149	-0.19%
2022/05/13	1	27.75	27	28.20	28.35	-26	16,047	-0.16%
2022/05/12	101	27.86	31	27.47	27.35	70	15,797	0.44%	大買/
2022/05/11	6	27.70	16	27.60	28.05	-10	15,768	-0.06%
2022/05/10	31	27.98	4	27.73	28.00	27	15,708	0.17%
2022/05/09	13	27.52	20	27.70	27.45	-7	15,697	-0.04%
2022/05/06	0	0.00	66	27.99	28.25	-66	15,722	-0.42%
2022/05/05	0	0.00	35	28.68	28.55	-35	15,754	-0.22%
2022/05/04	91	28.10	10	28.41	28.55	81	15,801	0.51%
2022/05/03	17.3	27.62	6	27.75	28.00	11.3	16,052	0.07%
2022/04/29	2	27.65	11	27.58	27.60	-9	16,326	-0.06%
2022/04/28	1	27.45	3	27.33	27.70	-2	16,666	-0.01%
2022/04/27	1	26.76	1	26.90	26.85	0	16,632	0.00%
2022/04/26	5	27.35	3	27.45	27.45	2	16,642	0.01%
2022/04/25	21	27.17	10	27.10	27.10	11	16,637	0.07%
2022/04/22	8.1	27.94	5	27.95	27.90	3.1	16,405	0.02%
2022/04/20	4	28.23	1	28.20	28.20	3	16,345	0.02%
2022/04/19	25	28.41	6	28.47	28.20	19	16,326	0.12%
2022/04/18	20	28.26	1.1	28.45	28.40	19	16,355	0.12%
2022/04/15	9	28.11	0	0.00	28.10	9	16,347	0.06%
2022/04/14	10	28.32	3.1	28.30	28.45	6.9	16,460	0.04%
2022/04/13	9	28.44	2	28.40	28.40	7	16,625	0.04%
2022/04/12	10	28.29	0	0.00	28.10	10	17,147	0.06%
2022/04/11	63.3	28.68	1	28.75	28.85	62.3	17,054	0.37%
2022/04/08	3	28.73	5	28.95	29.00	-2	17,124	-0.01%
2022/04/07	17	28.52	0	0.00	28.30	17	17,248	0.10%
2022/04/06	3	29.22	1	29.40	29.30	2	16,977	0.01%
2022/04/01	6	29.58	0	0.00	29.65	6	16,911	0.04%
2022/03/31	2	30.08	0	0.00	29.95	2	16,836	0.01%
2022/03/30	2	30.15	3	30.17	30.25	-1	16,806	-0.01%
2022/03/29	1	30.15	5	30.22	30.05	-4	16,823	-0.02%
2022/03/28	1	29.75	2	30.08	30.05	-1	16,949	-0.01%
2022/03/25	6	30.31	1	30.35	30.15	5	16,992	0.03%
2022/03/24	11	30.40	4	30.50	30.30	7	17,077	0.04%
2022/03/23	1	30.70	17	30.75	30.75	-16	17,271	-0.09%
2022/03/22	2	30.45	7	30.53	30.60	-5	17,285	-0.03%
2022/03/21	5	30.29	1	30.30	30.30	4	17,297	0.02%
2022/03/18	6	29.91	7	30.14	30.30	-1	17,409	-0.01%
2022/03/17	14.2	29.53	22	29.58	29.65	-7.8	17,130	-0.05%
2022/03/16	7	29.47	7	29.55	29.70	0	16,828	0.00%
2022/03/15	0	0.00	1	28.95	29.05	-1	16,838	-0.01%
2022/03/14	31	28.78	2	29.15	29.25	29	17,196	0.17%
2022/03/11	0	0.00	1	28.45	28.80	-1	17,680	-0.01%
2022/03/10	0	0.00	16	28.38	28.55	-16	18,467	-0.09%
2022/03/09	3	27.00	2	27.45	27.55	1	19,983	0.01%
2022/03/08	6.1	27.13	2.7	27.28	27.20	3.4	20,125	0.02%
2022/03/07	20.1	27.45	15	27.67	27.55	5.1	20,574	0.02%
2022/03/04	3	28.72	30	28.70	28.70	-27	21,344	-0.13%
2022/03/03	1	29.05	0	0.00	29.00	1	21,434	0.00%
2022/03/02	1	28.90	14	28.94	29.05	-13	21,585	-0.06%
2022/03/01	1	28.65	21	28.72	29.10	-20	21,695	-0.09%
2022/02/25	14.1	28.58	21	28.55	28.80	-6.9	21,658	-0.03%
2022/02/24	11	29.24	3	29.05	28.90	8	21,114	0.04%
2022/02/23	0	0.00	15	29.92	30.00	-15	20,981	-0.07%
2022/02/22	4	29.65	3	29.95	29.70	1	21,035	0.00%
2022/02/21	5	30.15	7	30.08	30.15	-2	20,922	-0.01%
2022/02/18	22	29.77	7.3	30.08	30.05	14.8	20,944	0.07%
2022/02/17	7.2	29.63	20	29.45	29.90	-12.8	20,761	-0.06%
2022/02/16	2.1	28.76	3	28.90	28.90	-1	20,521	0.00%
2022/02/15	7	28.64	0	0.00	28.55	7	20,533	0.03%
2022/02/14	5	28.50	31	28.50	28.60	-26	20,458	-0.13%
2022/02/11	7	28.83	20	28.85	28.85	-13	20,402	-0.06%
2022/02/10	8	29.08	1.2	29.10	29.10	6.8	20,500	0.03%
2022/02/09	2	28.83	0	0.00	28.85	2	20,550	0.01%
2022/02/08	4	28.76	3	28.78	28.75	1	20,599	0.00%
2022/02/07	0	28.59	8	28.86	28.90	-8	20,777	-0.04%
2022/01/26	4	28.49	0	0.00	28.35	4	20,693	0.02%
2022/01/25	26	28.48	6	28.68	28.50	20	20,611	0.10%
2022/01/24	3	29.02	4	29.25	29.45	-1	20,243	0.00%
2022/01/21	27	29.58	6	29.39	29.50	21	20,024	0.10%
2022/01/20	2	30.48	6	30.52	30.50	-4	19,623	-0.02%
2022/01/19	0	0.00	3	30.72	30.70	-3	19,579	-0.02%
2022/01/18	1	30.50	4	30.66	30.50	-3	19,477	-0.02%
2022/01/17	0	0.00	1.1	30.36	30.45	-1.1	19,351	-0.01%
2022/01/14	22	30.21	1	30.20	30.35	21	19,501	0.11%
2022/01/13	5.4	30.50	3	30.50	30.60	2.4	19,878	0.01%
2022/01/12	21.1	30.23	3	30.37	30.15	18.1	20,179	0.09%
2022/01/11	9.2	30.44	2	30.30	30.45	7.2	20,198	0.04%
2022/01/07	12.4	30.06	2.1	30.00	30.10	10.3	20,249	0.05%
2022/01/06	119	30.36	6	30.40	30.45	113	20,079	0.56%	大買/鉅額交易
2022/01/05	14	30.60	26.6	30.93	31.05	-12.6	19,804	-0.06%
2022/01/04	5	30.23	1	30.10	30.25	4	19,260	0.02%
2022/01/03	10.2	30.34	0	0.00	30.10	10.2	19,172	0.05%
2021/12/30	3	30.23	9	30.33	30.45	-6	19,087	-0.03%
2021/12/29	5.2	30.15	2	30.25	30.15	3.2	18,980	0.02%
2021/12/28	0.1	30.05	14	30.08	30.15	-13.9	19,000	-0.07%
2021/12/27	0	0.00	6	29.90	29.90	-6	19,040	-0.03%
2021/12/24	11.1	29.77	8	29.88	29.85	3.1	19,192	0.02%
2021/12/23	5	29.92	1	29.85	29.95	4	19,235	0.02%
2021/12/22	3	30.07	18	30.18	30.05	-15	19,262	-0.08%
2021/12/21	12	30.05	5	30.10	30.00	7	19,160	0.04%
2021/12/20	6	29.85	11	30.03	30.05	-5	19,120	-0.03%
2021/12/17	2	29.65	7	29.70	30.00	-5	19,003	-0.03%
2021/12/16	1	29.75	28	29.71	29.65	-27	18,754	-0.14%
2021/12/15	2	29.03	2	29.03	29.10	0	18,693	0.00%
2021/12/14	22.1	28.66	0	0.00	28.75	22.1	18,900	0.12%
2021/12/13	12	29.34	11	29.39	29.20	1	18,773	0.01%
2021/12/10	7.1	29.80	1	29.95	29.75	6.1	18,637	0.03%
2021/12/09	12	30.05	6	30.11	30.00	6	18,531	0.03%
2021/12/08	5	30.03	9.1	30.05	29.90	-4.1	18,178	-0.02%
2021/12/07	14	30.00	29	30.17	30.30	-15	17,659	-0.08%
2021/12/06	33.4	29.63	42	29.69	29.75	-8.6	17,088	-0.05%
2021/12/03	78.1	29.58	131	29.80	30.15	-52.9	16,450	-0.32%	大賣/
2021/12/02	5	28.15	0	0.00	28.10	5	14,780	0.03%
2021/12/01	43	27.92	29	28.01	28.10	14	14,453	0.10%
2021/11/30	5.2	28.55	39	28.79	27.70	-33.8	13,765	-0.25%
2021/11/29	1	27.50	5	27.74	27.80	-4	12,761	-0.03%
2021/11/26	14	27.58	22	27.79	27.45	-8	12,576	-0.06%
2021/11/25	2	27.88	8	27.93	27.90	-6	12,391	-0.05%
2021/11/24	0	0.00	21	27.31	27.45	-21	12,229	-0.17%
2021/11/23	17	26.89	3.4	26.94	26.85	13.6	12,198	0.11%
2021/11/22	32	27.21	2	27.05	27.00	30	12,251	0.24%
2021/11/19	4.3	27.69	31	27.67	27.65	-26.7	12,030	-0.22%
2021/11/18	1	27.25	12	27.58	27.55	-11	11,955	-0.09%
2021/11/17	4	27.16	4	27.30	27.25	0	11,841	0.00%
2021/11/16	7	27.19	1	27.20	27.20	6	11,816	0.05%
2021/11/15	12	26.95	6	27.00	27.00	6	11,945	0.05%
2021/11/12	11	26.70	1	26.70	26.80	10	12,130	0.08%
2021/11/11	2.1	26.55	0	0.00	26.50	2.1	12,416	0.02%
2021/11/10	1	26.80	10	26.85	26.60	-9	12,721	-0.07%
2021/11/09	11	26.75	1	26.80	26.80	10	12,982	0.08%
2021/11/08	1	26.35	3	26.45	26.45	-2	13,086	-0.02%
2021/11/05	7	26.16	0	0.00	26.20	7	13,270	0.05%
2021/11/04	22	26.93	2	27.00	26.55	20	13,280	0.15%
2021/11/03	1	26.39	1	26.45	26.45	0	13,223	0.00%
2021/11/02	1	26.15	1	26.55	26.20	0	13,522	0.00%
2021/11/01	3	26.10	0	0.00	26.20	3	14,922	0.02%
2021/10/29	1	26.05	0	0.00	26.00	1	15,115	0.01%
2021/10/28	5	26.24	3	26.17	26.30	2	15,207	0.01%
2021/10/27	2	26.50	0.3	26.40	26.40	1.7	15,369	0.01%
2021/10/26	0.1	26.35	16	26.53	26.70	-16	15,520	-0.10%
2021/10/25	0	0.00	2	26.40	26.40	-2	15,614	-0.01%
2021/10/22	3.1	26.22	2	26.23	26.25	1.1	15,768	0.01%
2021/10/21	17	26.26	39	26.30	26.95	-22	15,767	-0.14%
2021/10/20	12	26.08	24.2	26.00	26.30	-12.2	15,744	-0.08%
2021/10/19	5	25.31	11	25.40	25.45	-6	15,405	-0.04%
2021/10/18	10	25.13	2	25.28	25.30	8	15,570	0.05%
2021/10/15	0.1	25.00	11	25.13	25.15	-10.9	15,657	-0.07%
2021/10/14	0	0.00	13.1	24.85	24.80	-13.1	15,841	-0.08%
2021/10/13	0.1	24.50	1	24.50	24.55	-0.9	15,907	-0.01%
2021/10/12	0.1	24.60	2	24.55	24.55	-1.9	16,019	-0.01%
2021/10/08	1	24.65	15	24.80	24.65	-14	16,168	-0.09%
2021/10/07	1	24.45	6	24.51	24.60	-5	16,316	-0.03%
2021/10/06	5.1	24.00	5	24.07	23.95	0	16,512	0.00%
2021/10/05	15.1	23.78	3	23.77	23.80	12.1	16,607	0.07%
2021/10/04	9.1	24.06	4	23.90	23.85	5.1	17,080	0.03%
2021/10/01	7.1	24.42	3	24.35	24.40	4.1	17,134	0.02%
2021/09/30	1	24.75	1	24.90	24.75	0	17,045	0.00%
2021/09/29	4	24.83	3	24.80	24.75	1	17,030	0.01%
2021/09/28	0	0.00	4	25.00	25.10	-4	17,096	-0.02%
2021/09/27	1	25.10	6.1	25.07	25.10	-5.1	17,265	-0.03%
2021/09/24	3.1	24.82	3	24.85	24.70	0.1	17,480	0.00%
2021/09/23	4	24.69	7	24.72	24.70	-3	17,753	-0.02%
2021/09/22	6.1	24.63	0	0.00	24.65	6.1	18,388	0.03%
2021/09/17	20	25.14	11	25.07	25.20	9	18,499	0.05%
2021/09/16	14	24.46	0	24.55	24.45	14	18,298	0.08%
2021/09/15	1	24.65	1	24.70	24.65	0	18,389	0.00%
2021/09/14	2.1	24.80	0	0.00	24.75	2.1	18,494	0.01%
2021/09/13	0.2	25.00	0	0.00	24.85	0.2	19,166	0.00%
2021/09/10	1	24.95	1	25.05	25.05	0	19,364	0.00%
2021/09/09	0	0.00	2	24.98	24.95	-2	19,723	-0.01%
2021/09/08	5	24.60	0	0.00	24.50	5	19,836	0.03%
2021/09/07	1	24.90	1	25.05	25.20	0	19,987	0.00%
2021/09/06	1.3	25.04	0	0.00	25.00	1.3	20,276	0.01%
2021/09/03	13	25.21	2	25.33	25.30	11	20,419	0.05%
2021/09/02	4	25.18	5	25.07	24.90	-1	20,695	0.00%
2021/09/01	4	25.35	1.2	25.51	25.60	2.8	20,690	0.01%
2021/08/31	0	0.00	1	24.95	25.20	-1	20,680	0.00%
2021/08/30	2	24.95	0	0.00	25.00	2	20,976	0.01%
2021/08/27	0.2	24.95	9	24.99	25.00	-8.8	21,105	-0.04%
2021/08/26	8.2	24.84	0	0.00	24.65	8.2	21,210	0.04%
2021/08/25	2.1	25.05	4	25.13	25.20	-1.9	21,289	-0.01%
2021/08/24	0	0.00	2	24.95	24.80	-2	21,442	-0.01%
2021/08/23	3.1	24.77	3	24.80	24.90	0.1	21,685	0.00%
2021/08/20	2	24.35	1	24.30	24.35	1	21,919	0.00%
2021/08/19	25.3	24.60	2	24.50	24.45	23.3	22,461	0.10%
2021/08/18	6.6	24.98	3	25.45	25.40	3.6	22,629	0.02%
2021/08/17	1.3	24.78	5	25.07	25.15	-3.7	22,652	-0.02%
2021/08/16	19.4	24.36	54	24.40	24.35	-34.6	22,447	-0.15%
2021/08/13	36.4	25.17	39.4	25.07	25.05	-3.1	22,550	-0.01%
2021/08/12	22.5	25.68	2.1	25.70	25.70	20.4	23,604	0.09%
2021/08/11	41.3	26.14	1	26.00	26.05	40.3	24,122	0.17%
2021/08/10	5.1	26.72	2	26.60	26.60	3.1	24,619	0.01%
2021/08/09	5.1	27.05	6	27.04	27.00	-0.9	24,955	0.00%
2021/08/06	21.4	27.54	4	27.60	27.50	17.4	25,101	0.07%
2021/08/05	30.2	28.52	12	29.11	27.95	18.2	25,535	0.07%
2021/08/04	6	27.23	2	27.38	27.60	4	25,263	0.02%
2021/08/03	2	27.50	0	0.00	27.25	2	25,663	0.01%
2021/08/02	0	0.00	14	27.60	27.75	-14	26,025	-0.05%
2021/07/30	4.3	27.01	5	27.03	27.20	-0.7	27,443	0.00%
2021/07/29	8.1	27.11	0	0.00	27.10	8.1	28,365	0.03%
2021/07/28	6.3	27.31	0	0.00	27.35	6.3	28,601	0.02%
2021/07/27	0.2	27.60	0	0.00	27.90	0.2	29,142	0.00%
2021/07/26	0	0.00	7	27.71	27.65	-7	29,510	-0.02%
2021/07/23	5.4	26.95	3	26.98	27.10	2.4	29,359	0.01%
2021/07/22	9.1	26.85	5	26.90	26.75	4.1	29,427	0.01%
2021/07/21	4.1	26.98	0	0.00	27.00	4.1	29,313	0.01%
2021/07/20	25	27.52	5.1	27.59	27.25	19.9	29,239	0.07%
2021/07/19	5.1	28.00	1	28.00	28.00	4.1	29,188	0.01%
2021/07/16	3	27.78	1	27.80	27.90	2	29,758	0.01%
2021/07/15	0	0.00	1	27.80	27.70	-1	30,008	0.00%
2021/07/14	8	27.80	1.1	27.71	27.70	6.9	30,509	0.02%
2021/07/13	20.1	28.44	14	28.31	28.20	6.1	31,107	0.02%
2021/07/12	1.1	28.57	1.4	28.61	28.55	-0.3	31,597	0.00%
2021/07/09	12	28.71	14	28.74	28.55	-2	31,877	-0.01%
2021/07/08	27	28.78	3	28.70	28.50	24	31,975	0.08%
2021/07/07	7	28.73	8.8	28.73	28.75	-1.8	32,364	-0.01%
2021/07/06	8	28.95	20	28.90	28.90	-12	32,554	-0.04%
2021/07/05	9	28.81	4	28.83	28.95	5	32,801	0.02%
2021/07/02	16	28.75	20	28.75	28.65	-4	32,975	-0.01%
2021/07/01	16	28.91	1	29.25	28.75	15	33,122	0.05%
2021/06/30	24	29.26	11	29.32	29.30	13	33,022	0.04%
2021/06/29	25	30.74	1.1	30.91	30.70	23.9	32,881	0.07%
2021/06/28	50	31.24	45	31.42	31.40	5	32,515	0.02%
2021/06/25	8	31.09	4	31.13	31.15	4	32,601	0.01%
2021/06/24	2	30.88	30	30.99	30.85	-28	32,808	-0.09%
2021/06/23	28	30.83	29	30.85	30.80	-1	33,642	0.00%
2021/06/22	226	31.09	6	31.46	30.80	220	34,408	0.64%	大買/鉅額交易
2021/06/21	4	31.79	6	31.97	31.55	-2	34,320	-0.01%
2021/06/18	21	31.96	17	31.93	32.05	4	34,959	0.01%
2021/06/17	23	31.61	32	31.65	31.60	-9	35,671	-0.03%
2021/06/16	43	31.70	10	31.80	31.70	33	38,062	0.09%
2021/06/15	19	30.91	1	30.90	30.90	18	39,181	0.05%
2021/06/11	2	31.35	0	0.00	31.30	2	39,198	0.01%
2021/06/09	9	31.24	1	31.05	31.05	8	39,127	0.02%
2021/06/08	8	31.38	9.7	31.60	31.65	-1.7	39,270	0.00%
2021/06/07	8	31.09	2	31.18	31.35	6	39,611	0.02%
2021/06/04	11	32.19	2	32.20	32.10	9	39,500	0.02%
2021/06/03	1	32.05	4.2	31.99	32.15	-3.2	39,546	-0.01%
2021/06/02	9.1	31.74	2	31.95	31.55	7.1	39,721	0.02%
2021/06/01	1.1	31.94	21.2	31.89	31.95	-20.1	39,913	-0.05%
2021/05/31	16.1	31.73	13	31.75	31.90	3.1	40,016	0.01%
2021/05/28	16	31.73	14.1	31.92	31.80	1.9	39,887	0.00%
2021/05/27	30	31.46	26	31.49	31.60	4	39,876	0.01%
2021/05/26	23.1	31.92	25.2	32.00	32.15	-2.1	40,122	-0.01%
2021/05/25	3.1	31.32	40.1	31.52	31.35	-37	40,552	-0.09%
2021/05/24	3.1	30.80	15	30.80	31.05	-11.9	40,772	-0.03%
2021/05/21	26.1	30.81	13	31.15	30.90	13.1	40,877	0.03%
2021/05/20	101	31.63	75	31.56	30.65	26	40,827	0.06%	大買/
2021/05/19	38.1	30.28	40	30.14	30.30	-1.9	40,031	0.00%
2021/05/18	45	29.69	29	29.41	29.70	16	39,668	0.04%
2021/05/17	48.2	28.85	43	28.50	28.25	5.2	39,414	0.01%
2021/05/14	49	30.53	66	29.51	29.35	-17	39,540	-0.04%
2021/05/13	61	30.46	113	30.34	29.90	-52	40,460	-0.13%	大賣/
2021/05/12	75	31.37	63	31.86	31.45	12	40,182	0.03%
2021/05/11	31.1	34.18	17	34.41	33.30	14.1	40,108	0.04%
2021/05/10	54	34.51	67	34.88	35.20	-13	40,688	-0.03%
2021/05/07	113	34.65	81	34.88	34.15	32	42,911	0.07%	大買/
2021/05/06	32	35.00	73.6	34.91	35.00	-41.6	46,427	-0.09%
2021/05/05	4.1	32.66	9	32.39	31.85	-4.9	48,319	-0.01%
2021/05/04	9	32.01	9	31.61	31.85	0	48,039	0.00%
2021/05/03	19.1	33.13	37	32.79	32.25	-17.9	47,513	-0.04%
2021/04/29	50	35.02	25	34.51	34.30	25	47,090	0.05%
2021/04/28	17	34.53	26	34.58	34.60	-9	47,154	-0.02%
2021/04/27	15	34.56	25	34.61	34.65	-10	47,750	-0.02%
2021/04/26	20	34.51	35	34.57	34.50	-15	47,749	-0.03%
2021/04/23	12	34.30	23	34.07	34.50	-11	47,807	-0.02%
2021/04/22	38.1	35.21	24	35.01	34.20	14.1	47,909	0.03%
2021/04/21	57	35.46	51	35.39	35.35	6	47,621	0.01%
2021/04/20	53	35.32	44	35.25	35.00	9	47,994	0.02%
2021/04/19	51.1	34.90	4.3	34.56	34.45	46.8	48,019	0.10%
2021/04/16	75.1	33.59	121.2	33.84	34.15	-46.1	47,787	-0.10%	大賣/
2021/04/15	66	32.88	42	33.06	33.00	24	48,237	0.05%
2021/04/14	57	32.06	124.2	32.13	32.50	-67.2	48,047	-0.14%	大賣/
2021/04/13	36.2	32.87	35.5	32.84	31.70	0.7	47,748	0.00%
2021/04/12	30	32.49	24	32.33	32.55	6	47,671	0.01%
2021/04/09	26	31.97	10	31.98	32.10	16	47,505	0.03%
2021/04/08	27	32.11	21	32.35	32.50	6	47,251	0.01%
2021/04/07	44	32.37	11	32.22	31.85	33	46,973	0.07%
2021/04/06	2	31.75	10	31.79	31.75	-8	46,721	-0.02%
2021/04/01	14	31.58	14	31.68	31.65	0	46,607	0.00%
2021/03/31	3	31.40	54.1	31.44	31.45	-51.1	46,427	-0.11%
2021/03/30	39	31.49	23.1	31.49	31.60	16	46,196	0.03%
2021/03/29	55	30.92	63	31.13	31.25	-8	45,933	-0.02%
2021/03/26	95.2	30.80	60	30.72	30.80	35.2	45,730	0.08%
2021/03/25	54	31.79	81.1	31.73	31.95	-27	44,765	-0.06%
2021/03/24	91	31.29	95	31.08	31.00	-4	43,984	-0.01%
2021/03/23	27	30.89	64.2	30.81	30.95	-37.2	43,561	-0.09%
2021/03/22	80	29.66	66	29.85	30.05	14	43,012	0.03%
2021/03/19	182	29.57	535.6	29.33	30.40	-353.6	42,511	-0.83%	大買/大賣/鉅額交易
2021/03/18	72.7	28.64	156	28.95	28.40	-83.3	40,058	-0.21%	大賣/
2021/03/17	20	27.71	2	27.60	27.60	18	38,962	0.05%
2021/03/16	15.1	27.84	15	27.77	27.90	0.1	39,175	0.00%
2021/03/15	3	27.63	15	27.52	27.70	-12	40,534	-0.03%
2021/03/12	0	0.00	13	27.52	27.55	-13	40,653	-0.03%
2021/03/11	5.8	27.42	38	27.39	27.35	-32.2	40,739	-0.08%
2021/03/10	8	27.03	3	27.33	26.90	5	40,773	0.01%
2021/03/09	10	26.91	4.8	27.01	27.00	5.2	41,028	0.01%
2021/03/08	26	27.05	37	26.93	27.05	-11	41,289	-0.03%
2021/03/05	56.9	26.29	9.8	26.41	26.40	47.1	41,120	0.11%
2021/03/04	24	26.80	9.8	26.81	26.60	14.2	41,211	0.03%
2021/03/03	41	26.72	49	26.52	27.00	-8	41,227	-0.02%
2021/03/02	10	26.75	31.3	26.79	26.50	-21.3	41,157	-0.05%
2021/02/26	85.1	27.27	56	26.87	26.85	29.1	41,034	0.07%
2021/02/25	37.8	27.74	93.5	27.64	27.90	-55.7	40,450	-0.14%
2021/02/24	5	26.87	10.2	26.97	26.95	-5.2	39,919	-0.01%
2021/02/23	4.5	26.89	4	26.75	26.90	0.5	39,553	0.00%
2021/02/22	37.1	26.76	20	27.01	26.65	17.1	39,509	0.04%
2021/02/19	18	27.23	26	27.15	26.95	-8	39,411	-0.02%
2021/02/18	13	26.65	38.1	26.66	26.95	-25.1	39,101	-0.06%
2021/02/17	17	26.54	23	26.75	26.50	-6	38,878	-0.02%
2021/02/05	4.1	26.33	38	26.34	26.50	-33.9	38,576	-0.09%
2021/02/04	47	26.34	49	26.54	25.90	-2	38,195	-0.01%
2021/02/03	7.1	25.64	66	25.67	25.65	-58.9	37,463	-0.16%
2021/02/02	119	25.47	16	25.59	25.35	103	37,684	0.27%	大買/鉅額交易
2021/02/01	42	26.34	33	26.66	25.75	9	37,025	0.02%
2021/01/29	136.1	28.19	56	28.04	27.05	80.1	36,157	0.22%	大買/
2021/01/28	346.2	27.43	379.1	27.62	28.15	-32.9	33,969	-0.10%	大買/大賣/
2021/01/27	1,063	26.28	1,198.7	26.34	26.40	-135.7	29,605	-0.46%	大買/大賣/鉅額交易
2021/01/26	2	24.25	14.1	24.05	24.00	-12.1	26,763	-0.05%
2021/01/25	7.9	23.99	31	23.98	24.10	-23.1	26,811	-0.09%
2021/01/22	3	23.88	1	24.05	23.90	2	26,997	0.01%
2021/01/21	11	23.85	26.8	24.09	24.00	-15.8	27,148	-0.06%
2021/01/20	30	23.66	46	23.34	23.75	-16	26,988	-0.06%
2021/01/19	27	24.54	2	24.78	24.35	25	26,683	0.09%
2021/01/18	66	24.75	7	24.68	24.55	59	27,312	0.22%
2021/01/15	19	25.43	47	25.15	24.90	-28	28,044	-0.10%
2021/01/14	7	25.52	12	25.51	25.30	-5	28,309	-0.02%
2021/01/13	27	25.58	121.3	25.50	25.65	-94.3	28,292	-0.33%	大賣/
2021/01/12	48.1	25.15	102.2	25.17	25.05	-54.2	28,188	-0.19%	大賣/
2021/01/11	67	25.14	37.2	24.87	24.90	29.9	27,889	0.11%
2021/01/08	72.1	24.54	147	24.58	24.90	-74.9	27,998	-0.27%	大賣/
2021/01/07	20.1	23.81	61	23.87	24.00	-40.9	26,915	-0.15%
2021/01/06	65.6	23.92	6	24.12	23.55	59.6	26,884	0.22%
2021/01/05	46	24.15	56.1	24.07	24.15	-10.1	26,859	-0.04%
2021/01/04	36.3	23.80	7	23.80	23.75	29.3	26,670	0.11%
2020/12/31	10	23.74	0.6	23.70	23.65	9.4	26,821	0.04%
2020/12/30	2.6	23.67	88.2	23.65	23.75	-85.6	26,864	-0.32%
2020/12/29	3.2	23.75	1	23.85	23.70	2.2	26,989	0.01%
2020/12/28	7.5	23.79	34	23.83	23.90	-26.5	27,099	-0.10%
2020/12/25	1	23.70	12	23.86	23.75	-11	27,134	-0.04%
2020/12/24	60.1	23.77	67	23.67	23.70	-6.9	27,268	-0.03%
2020/12/23	5.3	23.40	2	23.45	23.50	3.3	27,518	0.01%
2020/12/22	19	23.75	26	23.88	23.55	-7	27,887	-0.03%
2020/12/21	9.2	24.03	3	24.08	24.10	6.2	28,044	0.02%
2020/12/18	1.9	24.36	2	24.38	24.15	-0.1	28,096	0.00%
2020/12/17	1	24.10	21.4	24.26	24.30	-20.4	28,150	-0.07%
2020/12/16	33.1	24.67	51	24.46	24.25	-17.9	28,286	-0.06%
2020/12/15	17	24.07	67.8	24.08	24.10	-50.8	28,208	-0.18%
2020/12/14	26.1	23.70	8	23.73	23.65	18.1	27,887	0.06%
2020/12/11	33	23.86	53.3	23.89	23.80	-20.3	28,527	-0.07%
2020/12/10	67.2	24.54	81	24.43	24.20	-13.8	29,391	-0.05%
2020/12/09	166.1	24.64	118.4	24.76	24.90	47.6	29,474	0.16%	大買/大賣/
2020/12/08	0	0.00	90	23.46	23.45	-90	28,436	-0.32%
2020/12/07	135	23.44	17	23.41	23.20	118	29,832	0.40%	大買/鉅額交易
2020/12/04	14	23.41	22	23.58	23.50	-8	30,317	-0.03%
2020/12/03	47.6	23.71	24.1	23.79	23.70	23.5	30,336	0.08%
2020/12/02	17	23.43	50	23.41	23.50	-33	30,440	-0.11%
2020/12/01	27.6	22.98	5	22.99	23.00	22.7	30,240	0.07%
2020/11/30	20	22.97	14.3	23.04	23.15	5.7	30,295	0.02%
2020/11/27	69.5	23.11	13.7	23.04	23.10	55.8	30,160	0.18%
2020/11/26	26.2	22.80	8	22.81	22.85	18.2	30,512	0.06%
2020/11/25	14	22.97	51	22.70	22.70	-37	31,054	-0.12%
2020/11/24	11	23.02	42	23.11	22.85	-31	31,298	-0.10%
2020/11/23	54.1	23.07	6	23.03	23.15	48.1	31,330	0.15%
2020/11/20	4.2	22.75	34.5	22.81	22.90	-30.3	31,215	-0.10%
2020/11/19	3.9	22.74	16.2	22.80	22.70	-12.2	31,492	-0.04%
2020/11/18	83	22.48	32	22.50	22.55	51	32,065	0.16%
2020/11/17	27.1	22.54	17	22.79	22.80	10.1	32,327	0.03%
2020/11/16	1	22.65	27	22.68	22.75	-26	32,975	-0.08%
2020/11/13	18.7	22.57	5	22.70	22.55	13.7	33,271	0.04%
2020/11/12	23	22.77	17	22.70	22.60	6	33,591	0.02%
2020/11/11	52	22.49	29.2	22.57	22.70	22.9	35,054	0.07%
2020/11/10	67	22.87	8	23.13	23.00	59	35,058	0.17%
2020/11/09	22	23.48	37	23.52	23.55	-15	34,787	-0.04%
2020/11/06	2	23.48	45.1	23.48	23.55	-43.1	34,790	-0.12%
2020/11/05	44	23.44	22	23.45	23.30	22	35,388	0.06%
2020/11/04	83	23.10	13	22.93	22.85	70	36,529	0.19%
2020/11/03	23	23.92	2	23.98	23.90	21	36,844	0.06%
2020/11/02	48	23.67	4	23.71	23.70	44	37,980	0.12%
2020/10/30	14	23.88	1	24.00	23.85	13	38,436	0.03%
2020/10/29	34	24.29	21	24.40	24.25	13	38,256	0.03%
2020/10/28	7	25.03	12	25.01	24.75	-5	38,252	-0.01%
2020/10/27	12	24.53	30	24.89	24.90	-18	38,210	-0.05%
2020/10/26	61	24.90	46	25.18	24.55	15	38,013	0.04%
2020/10/23	40	24.32	79	24.37	24.70	-39	37,911	-0.10%
2020/10/22	43.1	23.58	57	23.68	23.70	-13.9	37,370	-0.04%
2020/10/21	58	23.28	3	23.25	23.35	55	37,099	0.15%
2020/10/20	54	23.47	8	23.57	23.50	46	37,300	0.12%
2020/10/19	34	24.29	27	24.33	24.15	7	37,430	0.02%
2020/10/16	59	24.87	53	25.34	24.60	6	37,650	0.02%
2020/10/15	22	24.70	6	24.92	25.00	16	38,592	0.04%
2020/10/14	5	24.98	18	25.05	25.00	-13	40,868	-0.03%
2020/10/13	47.1	24.94	0	0.00	24.65	47.1	42,681	0.11%
2020/10/12	27	25.08	10	25.25	25.30	17	42,432	0.04%
2020/10/08	1	25.40	56	25.25	25.30	-55	42,167	-0.13%
2020/10/07	21	25.04	14	25.16	25.05	7	41,961	0.02%
2020/10/06	1.1	25.10	9	24.86	25.10	-8	41,888	-0.02%
2020/10/05	20	24.65	2	24.50	24.55	18	41,768	0.04%
2020/09/30	3	24.80	12	24.83	24.80	-9	41,699	-0.02%
2020/09/29	12	25.07	2	24.65	24.65	10	41,587	0.02%
2020/09/28	37	25.06	62	24.95	24.90	-25	41,461	-0.06%
2020/09/25	24	24.10	15.3	23.89	24.00	8.8	41,195	0.02%
2020/09/24	25	24.82	31	24.80	24.50	-6	40,767	-0.01%
2020/09/23	57	25.22	98	25.32	25.20	-41	40,555	-0.10%
2020/09/22	87	25.01	27	25.21	25.05	60	40,612	0.15%
2020/09/21	62	25.05	21	25.15	25.00	41	40,425	0.10%
2020/09/18	40	25.54	2.2	25.55	25.50	37.8	40,195	0.09%
2020/09/17	35	25.82	7	25.82	25.70	28	40,117	0.07%
2020/09/16	50	26.15	24	26.24	25.65	26	40,053	0.06%
2020/09/15	71	25.88	137	25.94	26.15	-66	39,247	-0.17%	大賣/
2020/09/14	15	24.82	89	24.94	25.10	-74	38,050	-0.19%
2020/09/11	74.1	24.47	13	24.47	24.20	61.1	37,511	0.16%
2020/09/10	210	25.55	183	25.37	25.00	27	36,940	0.07%	大買/大賣/
2020/09/09	44	24.06	51	24.45	24.80	-7	35,303	-0.02%
2020/09/08	22	24.20	39.2	24.31	24.50	-17.2	34,525	-0.05%
2020/09/07	29	24.00	207	24.00	24.00	-178	34,205	-0.52%	大賣/鉅額交易
2020/09/04	20	23.41	9	23.50	23.70	11	33,752	0.03%
2020/09/03	7	23.89	5	23.87	23.90	2	33,592	0.01%
2020/09/02	15.1	23.72	119	23.74	24.00	-103.9	33,429	-0.31%	大賣/鉅額交易
2020/09/01	114	24.06	92	23.87	24.00	22	33,169	0.07%	大買/
2020/08/31	35.3	23.46	44	23.52	23.35	-8.7	32,565	-0.03%
2020/08/28	36	23.46	16	23.46	23.45	20	32,099	0.06%
2020/08/27	28	23.38	12	23.28	23.15	16	31,803	0.05%
2020/08/26	4	23.26	207	23.15	23.25	-203	31,609	-0.64%	大賣/鉅額交易
2020/08/25	34	23.09	39	23.15	23.05	-5	31,747	-0.02%
2020/08/24	249.3	24.12	222.2	23.90	23.45	27.1	31,688	0.09%	大買/大賣/
2020/08/21	37	23.62	29	23.68	23.70	8	30,901	0.03%
2020/08/20	52.1	23.02	55	23.09	22.70	-3	30,382	-0.01%
2020/08/19	42	24.10	25	24.01	23.90	17	29,482	0.06%
2020/08/18	16	23.70	41.4	23.63	23.80	-25.4	28,960	-0.09%
2020/08/17	95.4	24.00	55	24.07	23.75	40.4	28,464	0.14%
2020/08/14	38	23.16	63	23.12	23.05	-25	26,801	-0.09%
2020/08/13	25	22.97	52	22.75	22.65	-27	26,235	-0.10%
2020/08/12	18	22.54	63	22.45	22.70	-45	25,878	-0.17%
2020/08/11	66.1	22.77	70.1	22.52	22.55	-4	25,468	-0.02%
2020/08/10	312	22.98	401.3	23.05	23.20	-89.3	24,623	-0.36%	大買/大賣/
2020/08/07	230	21.88	383	21.88	21.95	-153	22,984	-0.67%	大買/大賣/鉅額交易
2020/08/06	86	21.60	16	21.78	21.40	70	21,920	0.32%
2020/08/05	126	20.80	51	20.87	21.40	75	20,726	0.36%	大買/
2020/08/04	35	20.51	18	20.50	20.55	17	20,199	0.08%
2020/08/03	7	20.31	10	20.41	20.35	-3	20,121	-0.01%
2020/07/31	14.1	20.37	24	20.32	20.30	-9.9	19,997	-0.05%
2020/07/30	13	20.21	16	20.28	20.60	-3	19,895	-0.02%
2020/07/29	74	20.55	22	20.70	20.25	52	19,821	0.26%
2020/07/28	15	20.53	31	20.19	19.90	-16	19,257	-0.08%
2020/07/27	40	20.10	42	20.05	20.10	-2	19,060	-0.01%
2020/07/24	29	19.96	5.8	20.08	19.85	23.2	19,025	0.12%
2020/07/23	121	20.74	51	20.68	20.55	70	18,527	0.38%	大買/
2020/07/22	85.2	20.34	51	20.36	20.50	34.2	17,904	0.19%
2020/07/21	247	20.87	98	20.79	20.75	149	17,300	0.86%	大買/鉅額交易
2020/07/20	266	20.48	245.5	20.54	21.00	20.5	15,748	0.13%	大買/大賣/
2020/07/17	303	18.55	325	18.55	19.10	-22	13,424	-0.16%	大買/大賣/
2020/07/16	2	17.30	0	0.00	17.40	2	11,558	0.02%
2020/07/14	0.2	17.30	6	17.54	17.30	-5.8	11,765	-0.05%
2020/07/13	5	17.45	6	17.47	17.50	-1	11,857	-0.01%
2020/07/10	3.5	17.33	2	17.20	17.20	1.5	12,006	0.01%
2020/07/09	13	17.79	5	17.80	17.65	8	12,121	0.07%
2020/07/08	9	17.57	1	17.75	17.65	8	12,034	0.07%
2020/07/07	0	0.00	2	17.45	17.45	-2	12,083	-0.02%
2020/07/06	0	0.00	17	17.62	17.65	-17	12,169	-0.14%
2020/07/03	3	17.42	4	17.40	17.40	-1	12,317	-0.01%
2020/07/02	14	17.27	12	17.36	17.50	2	12,629	0.02%
2020/07/01	1.1	17.90	70	18.00	17.90	-68.9	12,680	-0.54%
2020/06/30	0	0.00	17	17.90	17.90	-17	12,797	-0.13%
2020/06/29	71.1	17.80	0	0.00	17.70	71.1	13,315	0.53%
2020/06/24	20	17.89	0	0.00	18.00	20	14,036	0.14%
2020/06/23	5	17.90	30	17.84	18.00	-25	14,306	-0.17%
2020/06/22	15	17.52	4	17.55	17.60	11	14,604	0.08%
2020/06/19	2	17.55	0	0.00	17.55	2	14,751	0.01%
2020/06/18	10	17.53	0	0.00	17.65	10	14,823	0.07%
2020/06/17	0.5	17.50	0	0.00	17.60	0.5	14,856	0.00%
2020/06/16	3	17.30	1	17.40	17.35	2	15,133	0.01%
2020/06/12	3	17.27	11	17.19	17.30	-8	15,609	-0.05%
2020/06/11	10.1	17.57	13	17.84	17.30	-2.9	15,744	-0.02%
2020/06/09	10	17.60	11	17.83	17.60	-1	16,126	-0.01%
2020/06/08	0	0.00	5	17.65	17.55	-5	16,280	-0.03%
2020/06/05	3.2	17.51	2	17.53	17.45	1.2	16,207	0.01%
2020/06/04	3	17.72	17	17.69	17.45	-14	16,262	-0.09%
2020/06/03	0	0.00	30	17.41	17.35	-30	16,251	-0.18%
2020/06/02	10	17.00	2	17.10	17.15	8	16,183	0.05%
2020/06/01	61	17.01	67	17.06	17.10	-6	16,038	-0.04%
2020/05/29	1	16.25	18	16.54	16.35	-17	15,673	-0.11%
2020/05/28	6	16.28	0	0.00	16.35	6	15,300	0.04%
2020/05/27	1	16.30	0	0.00	16.40	1	15,349	0.01%
2020/05/25	1	16.05	0	0.00	16.05	1	15,450	0.01%
2020/05/22	1.1	16.19	0	0.00	16.10	1.1	15,429	0.01%
2020/05/21	1	16.35	0	0.00	16.45	1	15,368	0.01%
2020/05/20	1	16.40	1	16.25	16.30	0	15,327	0.00%
2020/05/19	5	16.30	0	0.00	16.35	5	15,315	0.03%
2020/05/18	0.1	16.30	2	16.30	16.30	-1.9	15,348	-0.01%
2020/05/15	0	0.00	2	16.28	16.25	-2	15,331	-0.01%
2020/05/14	4	16.13	0	0.00	16.15	4	15,239	0.03%
2020/05/13	0	16.35	1	16.40	16.40	-1	15,145	-0.01%
2020/05/12	11	16.40	10.1	16.35	16.35	0.9	15,140	0.01%
2020/05/11	5	16.50	3	16.45	16.45	2	15,064	0.01%
2020/05/08	1	16.35	2	16.45	16.35	-1	14,951	-0.01%
2020/05/07	1	16.30	16	16.29	16.30	-15	14,869	-0.10%
2020/05/06	5	15.98	6	15.87	15.95	-1	14,762	-0.01%
2020/05/05	10.1	16.10	0	0.00	15.95	10.1	14,729	0.07%
2020/05/04	12.1	16.13	2	16.10	16.15	10.1	14,574	0.07%
2020/04/30	11.3	16.56	6.1	16.59	16.65	5.3	14,464	0.04%
2020/04/29	152.1	16.54	175	16.55	16.55	-22.9	14,373	-0.16%	大買/大賣/
2020/04/28	5	16.15	2.3	16.07	16.00	2.8	14,154	0.02%
2020/04/27	5	16.03	11	16.03	16.00	-6	14,380	-0.04%
2020/04/24	5	15.70	2	15.75	15.65	3	14,229	0.02%
2020/04/23	3	15.70	5	15.75	15.70	-2	14,407	-0.01%
2020/04/22	29.1	15.14	30.4	15.30	15.55	-1.3	14,367	-0.01%
2020/04/21	37	15.57	171	15.70	15.20	-134	14,308	-0.94%	大賣/鉅額交易
2020/04/20	3	15.80	2	15.70	15.90	1	14,128	0.01%
2020/04/17	2.1	15.80	3	15.93	15.75	-0.9	14,085	-0.01%
2020/04/16	3.5	15.82	1	15.85	15.85	2.5	13,821	0.02%
2020/04/15	4.6	15.90	5	16.05	16.00	-0.4	13,654	0.00%
2020/04/14	2	16.00	54	15.97	15.95	-52	13,525	-0.38%
2020/04/13	5	15.63	5	15.80	15.80	0	13,339	0.00%
2020/04/10	9	15.75	10	15.85	15.90	-1	13,330	-0.01%
2020/04/09	53.5	15.80	37	15.98	15.65	16.5	13,285	0.12%
2020/04/08	6.1	15.64	24.3	15.79	16.00	-18.2	13,136	-0.14%
2020/04/07	68	15.72	45	15.72	15.60	23	12,947	0.18%
2020/04/06	13	15.67	21	15.82	15.85	-8	12,628	-0.06%
2020/04/01	65.1	15.69	35	15.78	15.65	30.1	12,499	0.24%
2020/03/31	38.3	16.04	10	15.84	15.60	28.3	12,187	0.23%
2020/03/30	94.2	15.69	145.1	15.93	16.20	-50.9	11,597	-0.44%	大賣/
2020/03/27	42	15.09	2	14.95	14.75	40	10,745	0.37%
2020/03/26	175	14.42	32	14.67	14.95	143	10,295	1.39%	大買/鉅額交易
2020/03/25	9	13.94	4	13.83	13.85	5	9,948	0.05%
2020/03/24	0.2	13.55	33	13.77	13.55	-32.8	9,863	-0.33%
2020/03/23	7	13.29	6	13.27	13.50	1	9,963	0.01%
2020/03/20	5.1	13.67	1.8	13.74	13.90	3.4	9,900	0.03%
2020/03/19	3.1	13.31	5	13.31	13.25	-2	9,592	-0.02%
2020/03/18	1.1	13.45	11	13.62	13.50	-9.9	9,255	-0.11%
2020/03/17	10.1	13.45	2	13.55	13.45	8.1	9,156	0.09%
2020/03/16	30	13.49	28	13.54	13.50	2	8,949	0.02%
2020/03/13	29.1	13.15	19	13.58	13.80	10.1	8,760	0.12%
2020/03/12	18	14.31	16	14.29	14.35	2	8,347	0.02%
2020/03/11	8	15.21	2	15.38	15.20	6	8,053	0.07%
2020/03/10	4	15.38	4	15.39	15.65	0	7,986	0.00%
2020/03/09	14.3	15.79	26	15.60	15.55	-11.7	7,866	-0.15%
2020/03/06	11	16.19	20	16.20	16.20	-9	7,690	-0.12%
2020/03/05	1	16.50	1	16.50	16.50	0	7,706	0.00%
2020/03/04	1	16.30	15	16.30	16.35	-14	7,723	-0.18%
2020/03/03	2	16.25	13	16.40	16.20	-11	7,720	-0.14%
2020/03/02	18.2	15.90	53	16.10	16.15	-34.8	7,749	-0.45%
2020/02/27	4.3	16.49	0	0.00	16.35	4.3	7,864	0.05%
2020/02/26	6	16.65	0	0.00	16.75	6	7,760	0.08%
2020/02/24	5	16.99	1	16.95	16.95	4	7,724	0.05%
2020/02/21	5	17.33	4	17.28	17.20	1	7,708	0.01%
2020/02/20	17	17.22	18	17.12	17.10	-1	7,681	-0.01%
2020/02/19	2.2	17.24	2	17.23	17.25	0.2	7,649	0.00%
2020/02/18	3.2	16.65	0.9	16.70	16.65	2.3	7,562	0.03%
2020/02/17	6.1	16.75	94	16.80	16.80	-87.9	7,571	-1.16%
2020/02/14	1.1	16.85	0	0.00	16.85	1.1	7,627	0.01%
2020/02/13	4	16.91	0	0.00	16.90	4	7,686	0.05%
2020/02/11	0	0.00	0.1	16.60	16.60	-0.1	7,745	0.00%
2020/02/07	0.1	16.85	13	17.00	16.85	-12.9	8,159	-0.16%
2020/02/06	1.1	16.81	10	16.95	16.95	-9	8,154	-0.11%
2020/02/05	10.1	16.65	0	0.00	16.60	10.1	8,161	0.12%
2020/02/04	20	16.65	11.1	16.74	16.75	8.9	8,100	0.11%
2020/02/03	42	16.43	2	16.25	16.55	40	8,082	0.49%
2020/01/31	2	16.80	9	17.04	16.90	-7	7,945	-0.09%
2020/01/30	42	16.91	6	16.93	16.65	36	7,870	0.46%
2020/01/20	3.1	18.12	0	0.00	18.05	3.1	7,565	0.04%
2020/01/17	0	0.00	14	18.28	18.25	-14	7,540	-0.19%
2020/01/14	5	17.78	0	0.00	17.85	5	7,325	0.07%
2020/01/10	0	0.00	5	17.70	17.70	-5	7,315	-0.07%
2020/01/09	2	17.60	0	0.00	17.60	2	7,342	0.03%
2020/01/08	1.3	17.49	4	17.50	17.45	-2.7	7,370	-0.04%
2020/01/07	6	17.63	1	17.65	17.55	5	7,292	0.07%
2020/01/06	8	17.66	0	0.00	17.65	8	7,313	0.11%
2020/01/03	6	17.80	1	17.95	17.90	5	7,257	0.07%
2020/01/02	4	17.84	0	0.00	17.80	4	7,228	0.06%
2019/12/31	6	17.89	0	0.00	17.85	6	7,199	0.08%
2019/12/30	6	17.91	3	17.98	18.00	3	7,193	0.04%
2019/12/27	5	17.94	14	17.98	17.95	-9	7,214	-0.12%
2019/12/26	4	17.99	5	18.20	17.95	-1	7,151	-0.01%
2019/12/25	11	18.17	1	18.15	18.10	10	7,151	0.14%
2019/12/24	5	18.20	0	0.00	18.20	5	7,171	0.07%
2019/12/23	0	0.00	5	18.29	18.35	-5	7,295	-0.07%
2019/12/20	0	0.00	15.1	18.35	18.35	-15.1	7,408	-0.20%
2019/12/19	5	18.20	0	0.00	18.35	5	7,876	0.06%
2019/12/18	14	18.29	27	18.53	18.50	-13	7,956	-0.16%
2019/12/17	0	0.00	1	18.05	18.15	-1	7,730	-0.01%
2019/12/16	6	17.96	3	18.02	18.00	3	7,675	0.04%
2019/12/13	0	0.00	10	18.03	17.85	-10	7,682	-0.13%
2019/12/12	14	17.97	8	18.15	17.90	6	7,612	0.08%
2019/12/11	5	18.05	1	18.05	18.05	4	7,530	0.05%
2019/12/10	1	17.75	1	17.80	17.80	0	7,446	0.00%
2019/12/09	3	18.05	17	17.99	17.90	-14	7,409	-0.19%
2019/12/06	1	17.80	0	0.00	17.75	1	7,361	0.01%
2019/12/05	10	17.89	0	0.00	17.85	10	7,403	0.14%
2019/12/04	0.1	17.90	5	17.95	17.95	-4.9	7,507	-0.07%
2019/12/03	0	0.00	3	17.85	17.85	-3	7,701	-0.04%
2019/11/29	17	18.02	20	17.98	17.95	-3	7,682	-0.04%
2019/11/28	5	18.17	0	0.00	18.20	5	7,675	0.07%
2019/11/27	10	18.34	0	0.00	18.25	10	7,770	0.13%
2019/11/26	0	0.00	5	18.05	18.30	-5	7,697	-0.06%
2019/11/25	4	17.90	0	0.00	18.00	4	7,473	0.05%
2019/11/22	3	17.88	4.3	17.85	18.00	-1.3	7,523	-0.02%
2019/11/21	2	17.83	0	0.00	17.90	2	7,521	0.03%
2019/11/20	2	17.93	4	17.90	18.05	-2	7,495	-0.03%
2019/11/19	22	17.95	0	0.00	18.10	22	7,518	0.29%
2019/11/15	0	0.00	2	18.05	17.90	-2	7,580	-0.03%
2019/11/11	3	18.15	0	0.00	17.95	3	7,732	0.04%
2019/11/08	10	18.30	0	0.00	18.30	10	7,879	0.13%
2019/11/07	3	18.35	0	0.00	18.25	3	7,890	0.04%
2019/11/06	7	18.62	24	18.52	18.55	-17	7,739	-0.22%
2019/11/01	2	17.90	0	0.00	17.95	2	7,500	0.03%
2019/10/30	34	18.06	0	0.00	17.90	34	7,619	0.45%
2019/10/28	2	18.05	2	18.05	18.05	0	7,592	0.00%
2019/10/25	0	0.00	11	17.99	18.00	-11	7,620	-0.14%
2019/10/23	15	17.95	10	17.85	17.85	5	7,837	0.06%
2019/10/17	1	17.65	0	0.00	17.80	1	7,672	0.01%
2019/10/14	0	0.00	5	17.62	17.70	-5	7,698	-0.06%
2019/10/09	6	17.30	0	0.00	17.30	6	7,646	0.08%
2019/10/08	1	17.40	0	0.00	17.45	1	7,639	0.01%
2019/10/07	0	0.00	1	17.45	17.40	-1	7,607	-0.01%
2019/10/04	0	0.00	3	17.40	17.40	-3	7,688	-0.04%
2019/10/03	17	17.41	55.6	17.36	17.35	-38.6	7,655	-0.50%
2019/10/02	0	0.00	4	17.80	17.70	-4	7,584	-0.05%
2019/10/01	50	17.85	0	0.00	17.75	50	7,574	0.66%
2019/09/27	2.1	17.87	0	0.00	17.80	2.1	7,568	0.03%
2019/09/26	3	18.23	0	0.00	17.95	3	7,642	0.04%
2019/09/25	7.2	18.24	10	18.20	18.20	-2.8	7,501	-0.04%
2019/09/24	61	18.55	3	18.60	18.55	58	7,378	0.79%
2019/09/23	8.1	17.92	8	17.93	18.00	0.1	6,793	0.00%
2019/09/20	0	0.00	1	17.75	17.70	-1	6,664	-0.02%
2019/09/19	0.1	17.55	1	17.75	17.60	-0.9	6,585	-0.01%
2019/09/18	0	0.00	12	17.68	17.65	-12	6,566	-0.18%
2019/09/17	3	17.50	1	17.55	17.55	2	6,525	0.03%
2019/09/16	2	17.43	0	0.00	17.50	2	6,598	0.03%
2019/09/12	1	17.55	8	17.66	17.55	-7	6,586	-0.11%
2019/09/11	0	0.00	16	17.51	17.50	-16	6,649	-0.24%
2019/09/10	5	17.48	0	0.00	17.45	5	6,644	0.08%
2019/09/09	4	17.56	3	17.57	17.60	1	6,671	0.01%
2019/09/06	9	17.71	1	17.70	17.70	8	6,736	0.12%
2019/09/05	1	17.70	7	17.76	17.80	-6	6,617	-0.09%
2019/09/04	0.1	17.35	2	17.35	17.35	-1.9	6,416	-0.03%
2019/09/03	1	17.10	0	0.00	17.05	1	6,339	0.02%
2019/08/30	2	17.20	3	17.13	17.20	-1	6,323	-0.02%
2019/08/28	1	16.80	0	0.00	16.85	1	6,205	0.02%
2019/08/27	5	16.82	0	0.00	16.90	5	6,203	0.08%
2019/08/26	7	16.65	0	0.00	16.70	7	6,175	0.11%
2019/08/23	0.2	17.00	3	16.93	17.00	-2.8	6,179	-0.05%
2019/08/22	21	16.75	5	16.90	16.65	16	6,162	0.26%
2019/08/20	5	16.92	0	0.00	16.70	5	6,170	0.08%
2019/08/19	4	16.83	14	16.90	16.85	-10	6,151	-0.16%
2019/08/16	7	16.62	0	16.70	16.60	7	6,129	0.11%
2019/08/15	37	16.46	0	0.00	16.50	37	6,063	0.61%
2019/08/14	10	17.02	1	17.05	16.90	9	6,007	0.15%
2019/08/13	28	16.99	3	17.02	17.00	25	5,917	0.42%
2019/08/12	11	17.55	0	0.00	17.55	11	5,757	0.19%
2019/08/08	5	17.88	0	0.00	17.85	5	5,714	0.09%
2019/08/07	0	0.00	1	17.95	17.65	-1	5,715	-0.02%
2019/08/06	18	17.54	11	17.80	17.80	7	5,798	0.12%
2019/08/05	7	18.08	3	18.07	18.00	4	5,839	0.07%
2019/08/02	9	18.34	2	18.38	18.30	7	5,853	0.12%
2019/08/01	14	18.80	0	0.00	18.75	14	5,915	0.24%
2019/07/31	1	18.95	0	0.00	18.95	1	5,891	0.02%
2019/07/30	9	19.00	2	19.23	19.00	7	5,866	0.12%
2019/07/29	6	19.11	5	19.25	19.15	1	5,926	0.02%
2019/07/26	8	19.37	4	19.65	19.35	4	5,876	0.07%
2019/07/25	20	19.60	21	19.59	19.65	-1	5,826	-0.02%
2019/07/24	0	0.00	1	19.20	19.10	-1	5,685	-0.02%
2019/07/23	1	19.10	0	0.00	19.10	1	5,699	0.02%
2019/07/22	0	0.00	1	19.10	19.10	-1	5,750	-0.02%
2019/07/18	1	19.20	0	0.00	19.20	1	5,781	0.02%
2019/07/16	1	19.30	0.9	19.30	19.30	0.1	5,854	0.00%
2019/07/15	1	19.15	0	0.00	19.15	1	6,207	0.02%
2019/07/11	0	0.00	5.1	19.35	19.25	-5.1	6,658	-0.08%
2019/07/10	2	19.30	4	19.28	19.25	-2	6,974	-0.03%
2019/07/09	0	0.00	2	18.85	18.90	-2	6,958	-0.03%
2019/07/04	7	18.89	2	18.80	18.90	5	7,315	0.07%
2019/07/03	2	19.30	3	19.38	19.30	-1	7,389	-0.01%
2019/07/02	2	19.50	0	0.00	19.50	2	7,344	0.03%
2019/07/01	3	19.62	9	19.61	19.60	-6	7,367	-0.08%
2019/06/28	7	19.25	7	19.49	19.25	0	7,394	0.00%
2019/06/27	6	19.60	3	19.75	19.60	3	7,429	0.04%
2019/06/24	5	19.50	3	19.60	19.60	2	7,556	0.03%
2019/06/21	17	19.59	1	19.65	19.35	16	7,558	0.21%
2019/06/20	5	19.43	6	19.49	19.50	-1	7,544	-0.01%
2019/06/19	5	19.14	2	19.30	19.45	3	7,574	0.04%
2019/06/17	9	18.99	0	0.00	18.95	9	7,642	0.12%
2019/06/14	5.1	19.35	2	19.65	19.25	3.1	7,627	0.04%
2019/06/12	1	19.45	1	19.35	19.45	0	7,646	0.00%
2019/06/06	6	18.93	0	0.00	18.85	6	7,598	0.08%
2019/06/05	5	19.00	0	0.00	18.85	5	7,673	0.07%
2019/06/03	0	0.00	5	18.85	19.10	-5	7,829	-0.06%
2019/05/31	2	19.10	3	19.07	19.05	-1	7,899	-0.01%
2019/05/30	3	18.95	24.1	19.04	19.00	-21.1	7,913	-0.27%
2019/05/29	5	18.75	0.1	18.75	18.75	4.9	8,113	0.06%
2019/05/27	1	18.65	0	0.00	18.70	1	8,354	0.01%
2019/05/24	2	18.63	5	19.00	18.55	-3	8,883	-0.03%
2019/05/23	3	18.58	35	18.67	18.85	-32	8,848	-0.36%
2019/05/22	0	0.00	10	18.75	18.70	-10	8,874	-0.11%
2019/05/21	0	0.00	2	18.58	18.95	-2	8,889	-0.02%
2019/05/20	22	18.50	0	0.00	18.45	22	8,827	0.25%
2019/05/17	5	18.85	0	0.00	18.25	5	8,829	0.06%
2019/05/16	3	18.50	1	18.55	18.50	2	8,916	0.02%
2019/05/15	5	18.83	0	0.00	18.75	5	8,915	0.06%
2019/05/14	6	18.88	2	18.50	18.70	4	8,886	0.05%
2019/05/13	13	18.85	0	0.00	18.85	13	8,844	0.15%
2019/05/10	8	19.38	0	0.00	19.40	8	8,869	0.09%
2019/05/09	5	19.74	0	0.00	19.60	5	8,838	0.06%
2019/05/06	11	20.40	0	0.00	20.30	11	8,909	0.12%
2019/05/02	4	20.90	0	0.00	20.80	4	8,797	0.05%
2019/04/29	5	21.00	0	20.90	20.95	5	8,767	0.06%
2019/04/26	0.1	21.15	101	21.20	21.30	-100.9	8,833	-1.14%	大賣/
2019/04/25	5	21.35	0	0.00	21.35	5	8,883	0.06%
2019/04/24	1	21.55	1	21.55	21.25	0	8,935	0.00%
2019/04/23	0	0.00	0	21.35	21.50	0	8,917	0.00%
2019/04/22	5	21.70	0	0.00	21.55	5	8,885	0.06%
2019/04/19	8	21.80	18	21.80	21.70	-10	8,836	-0.11%
2019/04/18	11	21.03	1	21.35	21.05	10	8,467	0.12%
2019/04/17	2	21.20	1	21.20	21.25	1	8,329	0.01%
2019/04/16	0	0.00	4	20.80	21.05	-4	8,137	-0.05%
2019/04/15	6	20.59	5	20.60	20.55	1	7,951	0.01%
2019/04/11	3	20.50	10	20.43	20.50	-7	8,248	-0.08%
2019/04/10	16	20.66	3	20.67	20.75	13	8,183	0.16%
2019/04/09	16	20.48	16	20.58	20.60	0	8,059	0.00%
2019/04/08	100	20.30	2	20.30	20.30	98	7,955	1.23%
2019/04/03	0	0.00	4	20.05	20.20	-4	7,895	-0.05%
2019/04/02	0	0.00	1	20.10	20.15	-1	7,890	-0.01%
2019/03/29	4	19.75	4	19.65	19.75	0	7,745	0.00%
2019/03/28	5	19.65	0	0.00	19.70	5	7,753	0.06%
2019/03/27	0	19.85	0	0.00	19.85	0	7,764	0.00%
2019/03/26	1	19.95	1	20.05	19.95	0	7,864	0.00%
2019/03/25	14	19.86	0	0.00	19.90	14	7,955	0.18%
2019/03/21	1	20.50	1	20.75	20.50	0	7,981	0.00%
2019/03/19	0	0.00	2	20.35	20.35	-2	8,225	-0.02%
2019/03/13	2	20.00	0	0.00	20.00	2	8,286	0.02%
2019/03/12	0	0.00	1	19.95	20.00	-1	8,415	-0.01%
2019/03/11	9.1	19.79	0	0.00	19.65	9.1	8,479	0.11%
2019/03/08	0	0.00	2	20.00	19.85	-2	8,606	-0.02%
2019/03/07	22	20.24	0	0.00	20.15	22	8,719	0.25%
2019/03/05	0	0.00	1	20.65	20.60	-1	9,017	-0.01%
2019/03/04	0	0.00	17.5	20.57	20.75	-17.5	9,041	-0.19%
2019/02/27	11	20.20	10	20.25	20.35	1	8,915	0.01%
2019/02/26	21	20.55	0	0.00	20.30	21	8,914	0.24%
2019/02/25	0	0.00	31	20.42	20.95	-31	8,753	-0.35%
2019/02/22	0	0.00	1	19.75	19.85	-1	8,433	-0.01%
2019/02/21	4	19.71	2	19.65	19.70	2	8,554	0.02%
2019/02/20	0	0.00	2	19.78	19.80	-2	8,615	-0.02%
2019/02/18	0	0.00	34	19.57	19.50	-34	8,990	-0.38%
2019/02/15	8	19.39	0	0.00	19.35	8	9,457	0.08%
2019/02/13	1	19.90	1	19.95	20.10	0	9,932	0.00%
2019/02/12	2	20.08	1	20.00	20.00	1	10,205	0.01%
2019/02/11	1	19.90	19	19.98	19.90	-18	10,569	-0.17%
2019/01/30	3	19.50	0	0.00	19.50	3	10,462	0.03%
2019/01/29	2	19.45	0	0.00	19.40	2	10,471	0.02%
2019/01/28	1	19.75	5	19.95	19.80	-4	10,495	-0.04%
2019/01/25	0	0.00	11	19.70	19.80	-11	10,622	-0.10%
2019/01/17	1	19.00	8	19.10	19.05	-7	11,164	-0.06%
2019/01/16	0.5	19.35	4	19.45	19.45	-3.5	11,130	-0.03%
2019/01/15	0	0.00	5	19.22	19.35	-5	11,149	-0.04%
2019/01/14	2	18.65	0	0.00	18.95	2	11,258	0.02%
2019/01/11	0	0.00	2	19.15	19.00	-2	11,422	-0.02%
2019/01/10	0	0.00	1	19.05	19.05	-1	11,463	-0.01%
2019/01/09	0	0.00	2	18.80	18.90	-2	11,595	-0.02%
2019/01/08	0	0.00	5	18.60	18.40	-5	11,819	-0.04%
2019/01/07	3	17.95	3	17.97	18.30	0	11,960	0.00%
2019/01/04	15	17.42	36	17.47	17.50	-21	12,146	-0.17%
2019/01/03	14	18.76	15	18.62	18.45	-1	12,526	-0.01%
2019/01/02	2	19.10	0	0.00	19.10	2	12,451	0.02%
2018/12/28	0	0.00	5	19.45	19.45	-5	12,592	-0.04%
2018/12/27	0	0.00	2	19.60	19.35	-2	13,099	-0.02%
2018/12/26	3.1	19.10	3	19.22	19.05	0.1	13,213	0.00%
2018/12/25	7	19.05	1	19.05	19.05	6	13,302	0.05%
2018/12/24	20	19.40	0	0.00	19.45	20	13,350	0.15%
2018/12/22	5	19.26	5	19.30	19.35	0	13,505	0.00%
2018/12/21	1	19.35	0	0.00	19.50	1	13,769	0.01%
2018/12/20	4	19.50	1	19.85	19.50	3	13,784	0.02%
2018/12/19	0	0.00	21	19.84	19.85	-21	13,797	-0.15%
2018/12/18	9	19.44	1	19.60	19.35	8	13,710	0.06%
2018/12/17	1	19.95	15	19.90	19.85	-14	13,789	-0.10%
2018/12/14	3.1	20.01	0	0.00	19.90	3.1	13,836	0.02%
2018/12/13	1	19.70	24	19.95	20.05	-23	13,765	-0.17%
2018/12/12	1	19.35	12	19.28	19.30	-11	13,598	-0.08%
2018/12/11	2	18.95	5	19.05	18.95	-3	13,847	-0.02%
2018/12/10	28	18.83	29	18.80	18.80	-1	13,956	-0.01%
2018/12/07	1	19.30	0	0.00	19.30	1	14,041	0.01%
2018/12/06	6	19.35	0	0.00	19.15	6	14,295	0.04%
2018/12/05	10	19.79	1	19.80	19.80	9	14,347	0.06%
2018/12/04	5	20.15	6	20.33	20.25	-1	14,412	-0.01%
2018/12/03	54	20.35	7	20.29	20.35	47	14,552	0.32%
2018/11/30	1	19.90	21	19.90	19.90	-20	14,641	-0.14%
2018/11/29	9	19.81	12	20.13	19.65	-3	14,626	-0.02%
2018/11/28	4	19.55	32	19.55	19.90	-28	14,497	-0.19%
2018/11/27	11	19.30	1	19.25	19.25	10	14,484	0.07%
2018/11/26	3	19.25	2	19.40	19.15	1	14,590	0.01%
2018/11/23	5	19.03	21	19.19	19.05	-16	15,038	-0.11%
2018/11/22	4	19.01	4	18.94	18.80	0	15,140	0.00%
2018/11/21	5	18.95	44	19.00	19.00	-39	15,164	-0.26%
2018/11/20	4	19.35	0	0.00	19.20	4	14,988	0.03%
2018/11/19	0	0.00	4	19.50	19.50	-4	14,897	-0.03%
2018/11/16	0	0.00	19	19.25	19.25	-19	14,806	-0.13%
2018/11/15	10	19.11	4	19.31	19.05	6	14,769	0.04%
2018/11/14	17	19.32	2	19.23	19.20	15	14,591	0.10%
2018/11/13	3	19.68	0	0.00	19.90	3	14,287	0.02%
2018/11/12	18	20.53	2	20.95	20.25	16	14,089	0.11%
2018/11/09	17	21.24	6	21.23	21.30	11	13,921	0.08%
2018/11/08	18	22.31	7	22.32	21.95	11	13,778	0.08%
2018/11/07	1	22.90	18	22.72	22.90	-17	13,462	-0.13%
2018/11/06	1	22.50	0	0.00	22.45	1	13,627	0.01%
2018/11/05	4	22.50	1	22.85	22.50	3	13,729	0.02%
2018/11/02	4	22.45	9	22.76	22.95	-5	14,169	-0.04%
2018/11/01	15	22.28	10	22.20	22.30	5	14,238	0.04%
2018/10/31	2	21.95	6	22.02	21.70	-4	14,199	-0.03%
2018/10/30	4	21.40	2	21.25	21.40	2	14,415	0.01%
2018/10/29	7	21.96	0	0.00	21.85	7	14,284	0.05%
2018/10/26	5	21.94	2	22.15	22.00	3	14,302	0.02%
2018/10/25	2	21.60	4	22.15	22.15	-2	14,251	-0.01%
2018/10/24	4	22.13	2	22.40	22.35	2	14,170	0.01%
2018/10/23	2	21.95	51	22.00	22.10	-49	14,237	-0.34%
2018/10/22	11	22.08	2	22.20	22.30	9	14,271	0.06%
2018/10/19	4	22.00	2	22.20	22.00	2	14,199	0.01%
2018/10/18	0	0.00	4	22.44	22.45	-4	14,142	-0.03%
2018/10/17	4	22.16	1	22.10	22.20	3	14,170	0.02%
2018/10/16	0	0.00	10	22.36	22.30	-10	14,157	-0.07%
2018/10/15	4	21.60	4.8	21.48	21.30	-0.8	14,144	-0.01%
2018/10/12	3	21.50	2	21.73	21.95	1	14,044	0.01%
2018/10/11	11	21.05	28	20.68	20.65	-17	13,991	-0.12%
2018/10/09	18	23.08	0	0.00	22.90	18	13,915	0.13%
2018/10/08	3	22.88	1	23.25	23.05	2	13,896	0.01%
2018/10/05	37	23.45	1	23.75	23.00	36	13,809	0.26%
2018/10/04	12	24.32	0	0.00	24.30	12	13,321	0.09%
2018/10/03	2	24.73	0	0.00	24.85	2	13,325	0.02%
2018/10/02	2	24.93	0.5	24.90	25.00	1.5	13,709	0.01%
2018/09/28	0	0.00	2	25.20	25.25	-2	13,728	-0.01%
2018/09/27	0	0.00	3	24.63	24.80	-3	13,726	-0.02%
2018/09/26	0	0.00	2	24.68	24.45	-2	14,032	-0.01%
2018/09/25	0	0.00	2	24.30	24.35	-2	14,117	-0.01%
2018/09/21	1	24.40	1	24.15	24.05	0	14,197	0.00%
2018/09/20	0	0.00	1	24.30	24.20	-1	14,229	-0.01%
2018/09/19	1	24.55	0	0.00	24.60	1	14,378	0.01%
2018/09/18	4	24.41	11	24.25	24.30	-7	14,463	-0.05%
2018/09/17	17	24.31	0	0.00	24.25	17	14,479	0.12%
2018/09/14	0	0.00	4	25.18	25.15	-4	14,444	-0.03%
2018/09/13	0	0.00	1	25.45	25.10	-1	14,590	-0.01%
2018/09/12	3	25.43	8	25.46	25.05	-5	14,540	-0.03%
2018/09/11	1.5	25.15	4.1	25.10	25.20	-2.6	14,647	-0.02%
2018/09/10	1	24.50	0	0.00	24.45	1	14,758	0.01%
2018/09/07	3	25.35	2	25.40	25.45	1	14,927	0.01%
2018/09/06	8	25.03	17	25.51	25.50	-9	15,069	-0.06%
2018/09/05	10	25.44	3	25.75	25.05	7	15,219	0.05%
2018/09/04	0	0.00	1	25.65	25.60	-1	15,557	-0.01%
2018/09/03	10	25.74	7.5	25.69	25.55	2.5	16,098	0.02%
2018/08/31	11.5	25.47	13	25.63	25.70	-1.5	16,409	-0.01%
2018/08/30	110	25.90	119.5	26.04	25.40	-9.5	17,822	-0.05%	大買/大賣/
2018/08/29	0	0.00	8.1	24.92	25.25	-8.1	19,322	-0.04%
2018/08/28	1	24.80	4	24.74	24.75	-3	19,726	-0.02%
2018/08/27	0	0.00	7	24.36	24.45	-7	19,786	-0.04%
2018/08/24	9	24.18	7	24.25	24.25	2	19,893	0.01%
2018/08/23	2	24.00	1	24.25	24.15	1	20,286	0.00%
2018/08/22	6	24.03	14	24.22	24.10	-8	20,547	-0.04%
2018/08/21	1.5	23.73	12	23.93	24.10	-10.5	20,793	-0.05%
2018/08/20	4	23.49	4.5	23.42	23.45	-0.5	21,008	0.00%
2018/08/17	0	0.00	2	24.15	24.10	-2	21,474	-0.01%
2018/08/16	1	23.80	21	24.00	24.00	-20	21,698	-0.09%
2018/08/15	7	23.49	4	23.38	23.40	3	22,124	0.01%
2018/08/14	10.5	24.01	34	23.90	24.05	-23.5	22,260	-0.11%
2018/08/13	5	23.78	7	23.81	23.85	-2	22,995	-0.01%
2018/08/10	7	24.30	5	24.28	24.25	2	23,400	0.01%
2018/08/09	10	25.04	1.5	24.83	24.80	8.5	23,656	0.04%
2018/08/08	0.5	25.70	5	25.66	25.80	-4.5	23,356	-0.02%
2018/08/07	1	25.35	1	25.30	25.30	0	23,502	0.00%
2018/08/06	212	25.87	225	25.86	25.65	-13	23,778	-0.05%	大買/大賣/
2018/08/02	1	24.90	4	25.00	24.90	-3	24,806	-0.01%
2018/08/01	0	0.00	3	25.15	25.25	-3	26,184	-0.01%
2018/07/31	0	0.00	1	24.90	25.00	-1	26,382	0.00%
2018/07/30	23	24.85	2	24.90	24.60	21	26,498	0.08%
2018/07/27	4	25.21	21	25.45	25.20	-17	26,437	-0.06%
2018/07/26	1	25.40	0	0.00	25.50	1	26,634	0.00%
2018/07/25	7	25.86	9.7	25.68	25.65	-2.7	26,737	-0.01%
2018/07/24	2	25.55	8	25.60	25.50	-6	26,884	-0.02%
2018/07/23	10	25.50	0.5	25.35	25.45	9.5	26,989	0.04%
2018/07/20	20.1	26.00	10	25.82	25.35	10.1	27,194	0.04%
2018/07/19	5	25.14	1	25.25	25.30	4	27,230	0.01%
2018/07/18	0	0.00	25	25.25	25.25	-25	27,361	-0.09%
2018/07/17	94.5	25.57	86	25.33	25.25	8.5	27,343	0.03%
2018/07/16	15	24.67	15.3	24.69	24.40	-0.3	27,309	0.00%
2018/07/13	2	24.50	0	0.00	24.35	2	28,131	0.01%
2018/07/12	0	0.00	4	24.30	24.40	-4	28,295	-0.01%
2018/07/11	2	24.15	0	0.00	24.20	2	28,503	0.01%
2018/07/10	151	24.03	272	24.42	24.50	-121	28,536	-0.42%	大買/大賣/鉅額交易
2018/07/09	1	23.20	5	23.21	23.20	-4	28,183	-0.01%
2018/07/06	93	22.96	0	0.00	22.85	93	28,257	0.33%
2018/07/05	7	23.09	3	23.30	22.95	4	28,403	0.01%
2018/07/04	76.8	23.59	1	23.60	23.50	75.8	28,537	0.27%
2018/07/03	12	24.03	63.9	24.35	24.00	-51.9	28,588	-0.18%
2018/07/02	0	0.00	1.5	24.83	24.60	-1.5	29,015	-0.01%
2018/06/29	6.5	24.74	11	24.87	24.90	-4.5	29,094	-0.02%
2018/06/28	14	24.30	6.5	24.37	24.25	7.5	28,979	0.03%
2018/06/27	9	25.00	27	25.14	24.80	-18	29,066	-0.06%
2018/06/26	15.5	24.95	4	25.00	25.25	11.5	29,303	0.04%
2018/06/25	15	25.39	1	25.30	25.20	14	29,401	0.05%
2018/06/22	15	25.94	2	25.88	25.75	13	29,380	0.04%
2018/06/21	23	26.41	5	26.34	26.35	18	29,674	0.06%
2018/06/20	10	26.52	36	26.45	26.30	-26	30,312	-0.09%
2018/06/19	4	26.36	8.5	26.52	26.40	-4.5	31,014	-0.01%
2018/06/15	10.5	26.46	4	26.33	26.65	6.5	31,194	0.02%
2018/06/14	8	26.21	4	26.19	26.05	4	31,077	0.01%
2018/06/13	5	26.25	3	26.30	26.35	2	31,254	0.01%
2018/06/12	14	26.66	12.5	26.73	26.40	1.5	31,401	0.00%
2018/06/11	8	27.31	8	27.41	27.30	0	31,875	0.00%
2018/06/08	22	26.99	21	26.88	26.80	1	31,987	0.00%
2018/06/07	72	27.92	69.1	27.88	27.55	2.9	31,684	0.01%
2018/06/06	123	27.03	118.1	26.67	27.30	4.9	30,557	0.02%	大買/大賣/
2018/06/05	16	25.35	31	25.22	25.10	-15	29,149	-0.05%
2018/06/04	10	24.65	13.3	24.82	24.85	-3.3	29,884	-0.01%
2018/06/01	2	24.58	32	24.56	24.50	-30	31,306	-0.10%
2018/05/31	15	24.50	31	24.50	24.55	-16	31,921	-0.05%
2018/05/30	21	23.86	15	24.02	23.90	6	31,795	0.02%
2018/05/29	29	24.13	13	24.37	24.50	16	32,371	0.05%
2018/05/28	56	24.65	126	24.72	24.55	-70	32,477	-0.22%	大賣/
2018/05/25	47	25.53	13	25.38	25.00	34	32,430	0.10%
2018/05/24	1	24.90	5.6	24.98	25.05	-4.6	32,109	-0.01%
2018/05/23	1.6	25.20	355	25.42	25.20	-353.4	32,225	-1.10%	大賣/鉅額交易
2018/05/22	102	24.70	1	24.85	24.90	101	32,719	0.31%	大買/鉅額交易
2018/05/21	257	24.99	38	25.08	24.90	219	33,058	0.66%	大買/鉅額交易
2018/05/18	4	24.29	8	24.41	24.10	-4	32,724	-0.01%
2018/05/17	4	24.03	10	24.12	23.90	-6	33,086	-0.02%
2018/05/16	0	0.00	2	23.80	23.90	-2	33,095	-0.01%
2018/05/15	1	23.75	15	23.90	23.70	-14	33,724	-0.04%
2018/05/14	7	23.41	10	23.58	23.65	-3	34,854	-0.01%
2018/05/11	17	23.32	12	23.46	23.20	5	35,683	0.01%
2018/05/10	141	24.18	147	24.49	23.70	-6	36,615	-0.02%	大買/大賣/
2018/05/09	502	23.43	435	23.34	23.70	67	35,934	0.19%	大買/大賣/
2018/05/08	16	21.52	0	0.00	21.55	16	35,828	0.04%
2018/05/07	28	21.76	0.6	21.70	21.70	27.4	36,142	0.08%
2018/05/04	1.6	22.11	1	22.10	22.05	0.6	36,635	0.00%
2018/05/03	12	22.08	1.6	22.03	22.00	10.4	38,695	0.03%
2018/05/02	3	22.67	0	0.00	22.80	3	40,962	0.01%
2018/04/30	13	22.75	6	22.92	22.80	7	43,188	0.02%
2018/04/27	3	22.63	204	22.36	22.50	-201	48,572	-0.41%	大賣/鉅額交易
2018/04/26	1	22.45	10	22.68	22.35	-9	51,511	-0.02%
2018/04/25	4	23.28	12	23.15	23.00	-8	53,404	-0.01%
2018/04/24	2	22.88	1	23.10	22.75	1	53,773	0.00%
2018/04/23	32	23.33	1	23.20	23.20	31	54,996	0.06%
2018/04/20	3.6	23.53	1	24.00	24.00	2.6	55,086	0.00%
2018/04/19	315	23.97	334	23.75	23.65	-19	55,136	-0.03%	大買/大賣/
2018/04/18	12.6	21.96	9	22.32	22.00	3.6	54,676	0.01%
2018/04/17	19	21.99	5.6	22.00	21.90	13.4	54,983	0.02%
2018/04/16	2	22.55	11	22.77	22.45	-9	55,257	-0.02%
2018/04/13	3	22.92	1	22.90	22.90	2	55,603	0.00%
2018/04/12	7	23.02	10	23.00	23.05	-3	56,910	-0.01%
2018/04/11	3	23.22	7	23.20	23.25	-4	57,066	-0.01%
2018/04/10	8	22.64	20	22.71	22.55	-12	57,323	-0.02%
2018/04/09	17	23.23	63	23.05	23.00	-46	57,403	-0.08%
2018/04/03	70	23.38	23	23.40	23.70	47	57,437	0.08%
2018/04/02	62	24.55	6	24.51	24.30	56	57,245	0.10%
2018/03/31	0	0.00	1	24.80	24.70	-1	58,207	0.00%
2018/03/30	6	24.58	8	24.85	24.85	-2	58,862	0.00%
2018/03/29	13	24.40	15	24.21	24.20	-2	59,383	0.00%
2018/03/28	4	24.55	0	0.00	24.30	4	61,565	0.01%
2018/03/27	10	25.15	3	25.07	24.85	7	62,658	0.01%
2018/03/26	9	24.72	6	24.99	24.60	3	62,444	0.00%
2018/03/23	44	25.15	12	25.29	24.85	32	61,998	0.05%
2018/03/22	55	26.67	25	26.17	26.10	30	61,298	0.05%
2018/03/21	5	26.65	32	26.80	26.85	-27	60,268	-0.04%
2018/03/20	4	26.50	1	26.55	26.45	3	59,976	0.01%
2018/03/19	0.4	26.85	4	26.91	26.85	-3.6	59,840	-0.01%
2018/03/16	33	26.53	20	26.53	26.75	13	59,429	0.02%
2018/03/15	22	26.68	19	26.78	26.70	3	59,000	0.01%
2018/03/14	19	26.33	7	26.51	26.20	12	58,663	0.02%
2018/03/13	0	0.00	17	25.98	26.00	-17	58,262	-0.03%
2018/03/12	4.1	25.86	1	26.20	25.70	3.1	58,481	0.01%
2018/03/09	4	26.05	12	26.12	26.10	-8	58,214	-0.01%
2018/03/08	138	26.52	49.7	26.57	25.80	88.3	57,845	0.15%	大買/
2018/03/07	38	25.89	35.1	25.98	27.05	2.9	56,926	0.01%
2018/03/06	205.5	25.19	208	25.24	25.00	-2.5	55,757	0.00%	大買/大賣/
2018/03/05	16	24.78	91.5	24.93	24.40	-75.5	55,642	-0.14%
2018/03/02	285	25.23	242	25.32	24.85	43	55,540	0.08%	大買/大賣/
2018/03/01	8	24.66	6	24.84	24.60	2	55,032	0.00%
2018/02/27	101	24.50	13	24.68	24.60	88	55,200	0.16%	大買/
2018/02/26	16.1	24.60	2	24.58	24.45	14.1	55,406	0.03%
2018/02/23	14	24.84	17	24.96	24.80	-3	55,496	-0.01%
2018/02/22	365	25.21	335	25.26	24.85	30	56,286	0.05%	大買/大賣/
2018/02/21	10	24.30	212	24.45	24.40	-202	55,960	-0.36%	大賣/鉅額交易
2018/02/12	13	24.37	9	24.27	24.10	4	57,165	0.01%
2018/02/09	8.1	24.08	73	23.42	24.65	-64.9	57,772	-0.11%
2018/02/08	7	24.59	17	24.84	24.50	-10	59,115	-0.02%
2018/02/07	255	25.31	250	25.28	24.70	5	59,361	0.01%	大買/大賣/
2018/02/06	200	25.62	183	25.88	24.70	17	60,524	0.03%	大買/大賣/
2018/02/05	229	25.73	227	25.73	26.50	2	60,878	0.00%	大買/大賣/
2018/02/02	145	26.48	138	26.48	26.05	7	60,074	0.01%	大買/大賣/
2018/02/01	13	27.52	8.5	27.52	27.35	4.5	58,900	0.01%
2018/01/31	183.5	27.54	169.1	27.72	27.65	14.4	58,646	0.02%	大買/大賣/
2018/01/30	24	27.63	123	27.34	27.30	-99	57,333	-0.17%	大賣/
2018/01/29	56	28.01	4	27.94	27.95	52	56,799	0.09%
2018/01/26	329.3	27.74	52	27.92	27.60	277.3	56,122	0.49%	大買/鉅額交易
2018/01/25	280	28.78	270.5	28.68	27.95	9.5	53,998	0.02%	大買/大賣/
2018/01/24	425.6	30.20	536	30.42	30.15	-110.5	51,450	-0.21%	大買/大賣/鉅額交易
2018/01/23	571	31.61	4,644.6	30.57	29.80	-4,073.5	49,119	-8.29%	大買/大賣/鉅額交易
2018/01/22	460.5	30.85	533.3	30.98	32.20	-72.8	43,535	-0.17%	大買/大賣/
2018/01/19	157.6	28.98	282	28.73	29.30	-124.4	40,471	-0.31%	大買/大賣/鉅額交易
2018/01/18	145	27.48	14.5	27.48	27.20	130.5	38,265	0.34%	大買/鉅額交易
2018/01/17	190.5	27.10	195.1	27.17	27.20	-4.6	37,701	-0.01%	大買/大賣/
2018/01/16	20.5	26.00	115	26.02	26.15	-94.5	36,259	-0.26%	大賣/
2018/01/15	11	26.06	51.5	26.19	25.85	-40.5	35,940	-0.11%
2018/01/12	3	25.98	22	25.93	26.00	-19	35,528	-0.05%
2018/01/11	19.5	25.57	8	25.60	25.70	11.5	35,145	0.03%
2018/01/10	9	25.52	10	25.37	25.10	-1	34,678	0.00%
2018/01/09	134	25.42	24.2	25.62	25.25	109.8	34,201	0.32%	大買/鉅額交易
2018/01/08	139	26.22	129.5	26.40	25.65	9.5	33,842	0.03%	大買/大賣/
2018/01/05	7	24.01	10	24.05	24.30	-3	32,450	-0.01%
2018/01/04	8	24.39	52	24.32	24.20	-44	32,418	-0.14%
2018/01/03	49	24.08	17	23.80	24.10	32	31,918	0.10%
2018/01/02	15	24.18	8	23.89	23.85	7	31,471	0.02%