宏碁 (2353)-華南永昌-基隆券商分點個股進出

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
44.55
漲跌
▲0.15
漲幅
+0.34%
成交量
14,985張
產業
上市電腦週邊類股
1591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-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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
2024/04/26	12	44.85	13	44.85	44.55	-1	42,223	0.00%
2024/04/25	12	44.22	7	44.28	44.40	5	42,869	0.01%
2024/04/24	15.1	44.67	11	44.73	44.80	4.1	43,457	0.01%
2024/04/23	5	43.84	8	43.94	43.50	-3	44,111	-0.01%
2024/04/22	26	43.87	24.2	43.72	43.35	1.8	44,887	0.00%
2024/04/19	58	43.76	141	43.15	43.80	-83	45,475	-0.18%	大賣/
2024/04/18	40	45.20	19	45.35	45.00	21	45,964	0.05%
2024/04/17	56	45.29	5	45.13	45.05	51	46,821	0.11%
2024/04/16	69	45.73	15	45.76	45.50	54	47,117	0.11%
2024/04/15	25.3	47.60	34	47.80	47.55	-8.8	48,005	-0.02%
2024/04/12	289.2	48.99	33	49.14	48.50	256.2	49,431	0.52%	大買/鉅額交易
2024/04/11	45.1	49.33	262.1	50.13	51.00	-217	48,813	-0.44%	大賣/鉅額交易
2024/04/10	47	47.86	36	47.99	47.15	11	48,425	0.02%
2024/04/09	6	46.55	20	46.61	46.80	-14	49,057	-0.03%
2024/04/08	13.3	45.82	39.3	45.75	46.05	-26	50,667	-0.05%
2024/04/03	6	46.23	3	46.08	46.10	3	52,684	0.01%
2024/04/02	3	46.57	8	46.61	46.70	-5	55,848	-0.01%
2024/04/01	17	46.48	7	46.64	46.30	10	58,445	0.02%
2024/03/29	18	46.70	19.4	46.57	46.80	-1.4	60,482	0.00%
2024/03/28	5	46.63	21.2	46.63	46.65	-16.2	62,163	-0.03%
2024/03/27	8	46.11	13	46.29	46.35	-5	63,078	-0.01%
2024/03/26	24.1	45.66	28	46.03	45.90	-3.9	64,759	-0.01%
2024/03/25	19	46.62	18	46.89	46.50	1	67,318	0.00%
2024/03/22	94	46.71	56	47.25	45.95	38	68,500	0.06%
2024/03/21	21	46.00	17	46.10	46.25	4	67,717	0.01%
2024/03/20	20	45.60	81	45.69	45.90	-61	67,625	-0.09%
2024/03/19	147.7	45.29	9.1	45.18	45.15	138.6	67,501	0.21%	大買/鉅額交易
2024/03/18	68	45.38	6.1	45.29	45.85	61.9	67,544	0.09%
2024/03/15	21	45.97	35.5	45.98	45.85	-14.5	67,351	-0.02%
2024/03/14	14.5	46.02	1	45.90	45.90	13.4	66,910	0.02%
2024/03/13	21.3	46.59	117.5	47.15	46.50	-96.2	66,791	-0.14%	大賣/
2024/03/12	324.5	46.44	297.8	46.46	47.05	26.7	66,219	0.04%	大買/大賣/
2024/03/11	46	44.83	16	45.09	44.85	30	65,533	0.05%
2024/03/08	42	45.03	27.1	45.15	44.50	14.9	65,564	0.02%
2024/03/07	42.5	45.12	56	45.19	45.00	-13.5	65,514	-0.02%
2024/03/06	16.4	45.45	2	45.45	45.35	14.4	65,757	0.02%
2024/03/05	7	45.91	16	45.90	45.90	-9	67,000	-0.01%
2024/03/04	166	47.19	163	46.70	45.85	3	67,670	0.00%	大買/大賣/
2024/03/01	6	45.84	11	45.87	46.00	-5	67,311	-0.01%
2024/02/29	19.1	45.10	8	45.33	45.15	11.1	67,885	0.02%
2024/02/27	19	45.83	20	46.31	45.50	-1	67,753	0.00%
2024/02/26	29	45.99	44	45.95	45.80	-15	67,961	-0.02%
2024/02/23	45.6	46.29	11	46.46	45.75	34.6	68,310	0.05%
2024/02/22	31.1	47.62	29	47.81	46.85	2.1	68,397	0.00%
2024/02/21	27.5	46.99	17	46.98	47.25	10.5	67,928	0.02%
2024/02/20	58.1	47.12	22	47.40	47.40	36.1	67,678	0.05%
2024/02/19	60.6	47.88	123.2	48.69	47.40	-62.6	67,310	-0.09%	大賣/
2024/02/16	162.5	48.51	90.1	48.36	48.65	72.4	66,138	0.11%	大買/
2024/02/15	33.1	45.73	13	45.95	46.00	20.1	64,378	0.03%
2024/02/05	5	45.75	20	46.37	46.30	-15	63,883	-0.02%
2024/02/02	24	46.53	14	46.61	45.95	10	63,842	0.02%
2024/02/01	17	46.29	23	46.43	46.65	-6	63,440	-0.01%
2024/01/31	23	46.48	10	46.63	46.05	13	63,363	0.02%
2024/01/30	31	46.92	11	46.85	47.15	20	63,011	0.03%
2024/01/29	10.1	46.23	18.1	46.48	46.80	-8.1	62,674	-0.01%
2024/01/26	63.1	46.28	32	46.28	45.70	31.1	62,502	0.05%
2024/01/25	39	47.24	67.1	47.18	47.60	-28.1	61,620	-0.05%
2024/01/24	73	48.04	139	47.77	47.35	-66	61,086	-0.11%	大賣/
2024/01/23	156	47.19	69	46.91	47.20	87	59,932	0.15%	大買/
2024/01/22	304	46.85	77.3	47.00	46.75	226.7	59,384	0.38%	大買/鉅額交易
2024/01/19	11	45.73	16	45.77	45.95	-5	58,150	-0.01%
2024/01/18	57	45.51	40	45.24	45.00	17	57,405	0.03%
2024/01/17	28	45.05	38	45.11	44.75	-10	56,682	-0.02%
2024/01/16	34	46.45	31	46.64	45.70	3	55,827	0.01%
2024/01/15	63	46.85	41	46.70	46.25	22	54,900	0.04%
2024/01/12	79.9	46.79	77	46.71	47.00	2.9	54,194	0.01%
2024/01/11	42	47.99	36.1	48.15	48.40	5.9	52,960	0.01%
2024/01/10	51	47.12	48	47.52	47.20	3	52,393	0.01%
2024/01/09	131	48.43	61	48.34	47.80	70	51,543	0.14%	大買/
2024/01/08	111.1	49.56	82	49.43	48.45	29.1	49,739	0.06%	大買/
2024/01/05	72	49.11	83	48.95	48.25	-11	47,699	-0.02%
2024/01/04	68	49.86	75.4	49.63	49.00	-7.4	46,353	-0.02%
2024/01/03	92	50.99	53.7	51.25	50.40	38.3	45,139	0.08%
2024/01/02	83	52.43	84.3	52.31	52.30	-1.3	43,601	0.00%
2023/12/29	103.1	54.01	102.7	54.23	53.80	0.5	41,984	0.00%	大買/大賣/
2023/12/28	250.2	55.13	234.1	54.45	54.00	16.1	40,026	0.04%	大買/大賣/
2023/12/27	240.3	53.28	196	53.68	54.20	44.3	36,916	0.12%	大買/大賣/
2023/12/26	74	49.35	99	49.84	50.60	-25	34,294	-0.07%
2023/12/25	117	48.79	126.4	48.93	49.00	-9.4	32,111	-0.03%	大買/大賣/
2023/12/22	20	44.66	30	44.58	45.30	-10	30,108	-0.03%
2023/12/21	77	44.22	277.7	44.00	44.65	-200.6	28,900	-0.69%	大賣/鉅額交易
2023/12/20	139	43.17	248	43.35	44.60	-109	26,973	-0.40%	大買/大賣/鉅額交易
2023/12/19	101	40.25	307	40.18	40.70	-206	23,896	-0.86%	大買/大賣/鉅額交易
2023/12/18	32	38.90	311	38.27	38.90	-279	22,166	-1.26%	大賣/鉅額交易
2023/12/15	3	36.80	3	37.07	37.00	0	21,407	0.00%
2023/12/14	23	37.46	25	37.43	37.30	-2	21,252	-0.01%
2023/12/13	12	37.02	52.5	36.90	37.05	-40.5	21,002	-0.19%
2023/12/12	8	36.05	31	36.18	36.10	-23	20,700	-0.11%
2023/12/11	22	35.68	27	35.64	35.75	-5	20,546	-0.02%
2023/12/08	11	35.23	11	35.28	35.20	0	20,423	0.00%
2023/12/07	1	34.90	8.6	34.97	34.85	-7.6	20,366	-0.04%
2023/12/06	3	34.80	13	34.91	35.10	-10	20,439	-0.05%
2023/12/05	11	34.28	0	0.00	34.30	11	20,292	0.05%
2023/12/04	19	34.72	11	34.95	34.75	8	20,303	0.04%
2023/12/01	21	34.73	13	34.89	34.85	8	20,171	0.04%
2023/11/30	19.1	34.77	6	35.03	35.20	13.1	19,913	0.07%
2023/11/29	24	34.93	10	35.11	35.35	14	18,575	0.08%
2023/11/28	5	34.88	26	34.80	34.80	-21	17,777	-0.12%
2023/11/27	4	34.68	1	35.20	35.20	3	17,578	0.02%
2023/11/24	32	34.49	18	34.91	35.50	14	16,844	0.08%
2023/11/23	10	34.84	15	34.80	35.15	-5	16,121	-0.03%
2023/11/22	78	34.58	3	34.40	34.80	75	15,891	0.47%
2023/11/21	10	35.25	13	35.45	35.65	-3	15,694	-0.02%
2023/11/20	8	34.22	8	34.12	34.55	0	15,468	0.00%
2023/11/17	5.1	34.29	0	0.00	34.15	5.1	15,555	0.03%
2023/11/16	4.5	34.42	6	34.88	34.50	-1.5	15,680	-0.01%
2023/11/15	10	34.94	0	0.00	34.50	10	15,902	0.06%
2023/11/14	37	34.23	46	34.63	35.05	-9	16,116	-0.06%
2023/11/13	3	33.83	0	0.00	33.80	3	16,377	0.02%
2023/11/10	23	34.16	2	34.35	34.15	21	16,500	0.13%
2023/11/09	2	34.90	2	35.13	35.00	0	16,628	0.00%
2023/11/08	14	35.10	18	35.22	35.20	-4	16,728	-0.02%
2023/11/07	2	34.65	0	0.00	34.55	2	16,693	0.01%
2023/11/06	1	34.75	1	34.80	34.75	0	17,010	0.00%
2023/11/03	11	34.32	0	0.00	34.35	11	17,369	0.06%
2023/11/02	0	0.00	4	34.65	34.65	-4	17,523	-0.02%
2023/11/01	6.1	33.98	0	0.00	33.70	6.1	17,844	0.03%
2023/10/30	3	34.50	1	34.75	34.65	2	18,345	0.01%
2023/10/27	10	35.10	0	0.00	35.10	10	18,493	0.05%
2023/10/26	0	0.00	1	35.45	35.30	-1	18,991	-0.01%
2023/10/25	12	35.75	4	35.94	35.60	8	19,250	0.04%
2023/10/24	5	35.33	2	35.40	35.65	3	19,628	0.02%
2023/10/23	2	34.83	1	35.05	34.80	1	19,840	0.01%
2023/10/20	6	34.56	29	34.68	35.20	-23	20,668	-0.11%
2023/10/19	26	35.00	14	35.07	35.30	12	21,701	0.06%
2023/10/18	113	35.29	19	35.41	35.60	94	22,237	0.42%	大買/
2023/10/17	1	36.10	0	0.00	36.10	1	22,445	0.00%
2023/10/16	2	36.38	1	36.25	36.15	1	24,254	0.00%
2023/10/13	7	36.49	1	36.35	36.35	6	26,934	0.02%
2023/10/12	1	37.30	5	37.30	37.30	-4	28,169	-0.01%
2023/10/11	15	37.23	49	37.03	36.80	-34	28,632	-0.12%
2023/10/06	4	37.61	3	37.55	37.55	1	28,997	0.00%
2023/10/05	1	37.35	16	37.56	37.40	-15	29,107	-0.05%
2023/10/04	11	36.30	1	36.45	36.35	10	29,153	0.03%
2023/10/03	3	37.33	15	37.81	37.25	-12	29,160	-0.04%
2023/10/02	40	36.90	16.4	37.00	37.15	23.6	28,966	0.08%
2023/09/28	20	36.51	6	36.21	36.30	14	28,908	0.05%
2023/09/27	5	36.60	11.7	36.77	36.85	-6.7	28,880	-0.02%
2023/09/26	1	36.75	8	36.81	36.45	-7	29,000	-0.02%
2023/09/22	0	0.00	20	36.05	36.70	-20	29,375	-0.07%
2023/09/21	4	36.36	58	36.43	36.35	-54	29,661	-0.18%
2023/09/20	20	36.78	12	36.90	36.60	8	29,877	0.03%
2023/09/19	1	36.85	15.9	37.00	36.85	-14.9	30,024	-0.05%
2023/09/18	8	37.21	11	37.33	37.10	-3	30,633	-0.01%
2023/09/15	4	38.06	7	38.01	37.95	-3	31,275	-0.01%
2023/09/14	4	37.84	8	37.79	37.80	-4	31,797	-0.01%
2023/09/13	7	37.11	4	37.35	37.05	3	32,776	0.01%
2023/09/12	0	0.00	11.2	37.80	37.60	-11.2	33,979	-0.03%
2023/09/11	40	37.43	20	37.05	37.05	20	34,085	0.06%
2023/09/08	24	37.89	23	37.68	37.60	1	34,227	0.00%
2023/09/07	12	38.25	21.1	38.50	38.00	-9.1	34,428	-0.03%
2023/09/06	7	38.08	7	38.04	38.10	0	34,547	0.00%
2023/09/05	17.6	38.03	29	38.21	38.30	-11.4	35,103	-0.03%
2023/09/04	12	36.73	37.4	37.16	37.45	-25.4	35,240	-0.07%
2023/09/01	5	36.44	12	36.44	36.40	-7	35,511	-0.02%
2023/08/31	7	35.68	4.2	35.92	36.60	2.8	35,819	0.01%
2023/08/30	0	0.00	12	36.54	36.40	-12	36,357	-0.03%
2023/08/29	67.5	35.64	0	0.00	36.20	67.5	38,069	0.18%
2023/08/28	11	35.58	14	35.59	35.75	-3	38,088	-0.01%
2023/08/25	66.2	36.93	3	36.48	36.25	63.2	38,075	0.17%
2023/08/24	11	38.05	16	38.40	38.00	-5	37,856	-0.01%
2023/08/23	14	37.30	3	37.83	37.70	11	37,610	0.03%
2023/08/22	28.5	37.94	9	37.88	37.60	19.5	37,597	0.05%
2023/08/21	16	38.63	17	38.64	37.95	-1	37,491	0.00%
2023/08/18	6.5	37.58	8	37.34	37.40	-1.5	37,269	0.00%
2023/08/17	15	38.20	149.5	37.82	38.55	-134.5	37,019	-0.36%	大賣/鉅額交易
2023/08/16	1	36.95	75	37.37	37.70	-74	36,644	-0.20%
2023/08/15	11	37.06	21	37.10	37.05	-10	36,648	-0.03%
2023/08/14	8	36.50	17	36.18	36.20	-9	36,458	-0.02%
2023/08/11	1	35.85	3	36.25	36.45	-2	36,393	-0.01%
2023/08/10	5	36.26	8	36.00	35.85	-3	36,276	-0.01%
2023/08/09	1	37.00	24.6	36.85	36.90	-23.6	36,050	-0.07%
2023/08/08	24	36.60	39	36.30	36.70	-15	35,944	-0.04%
2023/08/07	33	35.91	63	36.02	36.20	-30	35,735	-0.08%
2023/08/04	38	34.99	38	35.02	34.80	0	35,442	0.00%
2023/08/02	21	33.69	2	34.00	33.95	19	35,183	0.05%
2023/08/01	26	34.47	67	34.62	34.60	-41	34,950	-0.12%
2023/07/31	14	35.39	13	34.79	35.00	1	35,385	0.00%
2023/07/28	15	35.69	22	35.46	35.75	-7	35,027	-0.02%
2023/07/27	30.1	36.11	13	36.04	35.85	17.1	34,814	0.05%
2023/07/26	17	36.99	24	36.71	36.80	-7	34,530	-0.02%
2023/07/25	98	37.09	43	37.29	37.05	55	34,630	0.16%
2023/07/24	87	36.80	88	36.88	37.05	-1	33,963	0.00%
2023/07/21	60	35.41	55	34.84	35.40	5	33,023	0.02%
2023/07/20	11	35.58	26	35.72	35.30	-15	32,626	-0.05%
2023/07/19	115.1	37.74	43	37.43	36.30	72.1	32,029	0.23%	大買/
2023/07/18	167	39.90	167	40.04	40.30	0	30,405	0.00%	大買/大賣/
2023/07/17	89	35.06	335.9	36.96	37.50	-246.9	27,760	-0.89%	大賣/鉅額交易
2023/07/14	45	33.18	62	33.71	34.10	-17	26,577	-0.06%
2023/07/13	287	33.58	34.3	34.03	33.15	252.7	26,055	0.97%	大買/鉅額交易
2023/07/12	2	33.38	2	33.23	33.25	0	25,515	0.00%
2023/07/11	1.2	33.22	33.5	33.11	33.25	-32.3	25,373	-0.13%
2023/07/10	0	0.00	44.7	32.44	32.20	-44.7	25,123	-0.18%
2023/07/07	4	31.40	11	31.34	31.30	-7	24,994	-0.03%
2023/07/06	3	31.90	10	32.20	31.95	-7	25,040	-0.03%
2023/07/05	1	31.90	0	0.00	31.95	1	24,911	0.00%
2023/07/04	2	31.90	0	0.00	31.70	2	24,786	0.01%
2023/07/03	0	0.00	6	31.79	31.75	-6	24,736	-0.02%
2023/06/30	5.5	31.32	1.1	31.46	31.35	4.4	24,629	0.02%
2023/06/29	26.1	32.34	24	32.04	32.05	2.1	24,446	0.01%
2023/06/28	3	33.53	23.2	33.46	33.55	-20.2	24,322	-0.08%
2023/06/27	12	33.13	0	0.00	32.70	12	24,062	0.05%
2023/06/26	1	33.75	7	33.84	34.00	-6	23,764	-0.03%
2023/06/21	14.1	33.33	50	33.42	33.70	-35.9	23,125	-0.16%
2023/06/20	7	32.33	3	32.43	32.65	4	22,450	0.02%
2023/06/19	59	32.31	5.7	32.35	31.85	53.3	21,879	0.24%
2023/06/16	25	33.79	5	34.35	33.35	20	20,873	0.10%
2023/06/15	12	33.50	22	33.41	33.45	-10	19,677	-0.05%
2023/06/14	68	33.49	32	33.36	33.35	36	20,014	0.18%
2023/06/13	5	33.57	8	33.64	33.50	-3	19,763	-0.02%
2023/06/12	20	33.70	15	33.61	33.55	5	19,509	0.03%
2023/06/09	38	34.73	50.2	34.36	34.20	-12.2	19,198	-0.06%
2023/06/08	22	33.59	35	33.61	33.75	-13	18,551	-0.07%
2023/06/07	31.2	32.45	63	32.78	32.95	-31.8	18,146	-0.18%
2023/06/06	101	32.34	6	32.24	32.25	95	17,765	0.53%	大買/
2023/06/05	34	33.42	12	33.36	33.10	22	17,333	0.13%
2023/06/02	316	32.74	432.3	33.82	33.95	-116.3	16,220	-0.72%	大買/大賣/鉅額交易
2023/05/31	10	30.60	0	0.00	30.85	10	14,199	0.07%
2023/05/30	2	31.20	8.1	30.90	31.00	-6.1	13,858	-0.04%
2023/05/29	12	31.04	3	30.98	31.05	9	13,730	0.07%
2023/05/26	1	30.80	0	0.00	30.95	1	13,710	0.01%
2023/05/24	0	0.00	1	30.60	30.80	-1	13,388	-0.01%
2023/05/23	0	0.00	0.3	30.68	30.75	-0.3	13,181	0.00%
2023/05/22	0	0.00	5	30.97	30.95	-5	12,982	-0.04%
2023/05/19	0	0.00	41	30.50	30.70	-41	12,731	-0.32%
2023/05/18	0	0.00	1	30.00	30.10	-1	12,518	-0.01%
2023/05/17	0	0.00	18	29.95	30.05	-18	12,385	-0.15%
2023/05/15	1	29.60	3	29.93	29.60	-2	12,255	-0.02%
2023/05/12	6	30.03	16	30.01	30.20	-10	12,121	-0.08%
2023/05/10	1	28.80	16	29.13	29.30	-15	11,654	-0.13%
2023/05/09	0	0.00	30	29.02	29.30	-30	11,537	-0.26%
2023/05/08	21	28.89	7	28.91	28.90	14	11,530	0.12%
2023/05/05	50	28.38	10	29.20	28.20	40	11,420	0.35%
2023/05/04	1	30.15	0	0.00	30.35	1	10,840	0.01%
2023/05/03	21	30.70	20	30.70	30.75	1	10,762	0.01%
2023/05/02	0	0.00	22	30.60	30.65	-22	10,836	-0.20%
2023/04/28	0	0.00	24.7	30.07	30.25	-24.7	10,854	-0.23%
2023/04/27	0	0.00	10	29.85	29.55	-10	10,538	-0.09%
2023/04/26	2	29.00	3	29.05	29.50	-1	10,320	-0.01%
2023/04/25	6	29.01	5	29.51	29.00	1	10,076	0.01%
2023/04/24	4	29.75	1	29.50	29.40	3	9,778	0.03%
2023/04/21	20	29.80	65	29.84	29.90	-45	9,563	-0.47%
2023/04/20	0	0.00	1	29.50	29.70	-1	9,378	-0.01%
2023/04/19	31	30.00	46	29.93	29.80	-15	9,330	-0.16%
2023/04/18	20	29.20	22	29.25	29.30	-2	9,060	-0.02%
2023/04/17	1	29.35	12	29.31	29.40	-11	9,086	-0.12%
2023/04/14	22	28.79	36	28.87	28.95	-14	8,953	-0.16%
2023/04/13	1	28.95	6	29.03	29.00	-5	8,921	-0.06%
2023/04/12	3	29.08	4.2	29.10	29.15	-1.2	8,941	-0.01%
2023/04/11	2	28.85	6	28.79	28.95	-4	8,865	-0.05%
2023/04/10	0	0.00	1.6	28.21	28.25	-1.6	8,708	-0.02%
2023/04/07	1	28.30	5	28.30	28.35	-4	8,685	-0.05%
2023/04/06	2	28.13	24	28.37	28.50	-22	8,653	-0.25%
2023/03/31	3	28.30	3	28.38	28.15	0	8,543	0.00%
2023/03/30	1	28.50	1	28.30	28.40	0	8,447	0.00%
2023/03/29	0	0.00	4	28.20	28.30	-4	8,479	-0.05%
2023/03/28	0	0.00	4.6	27.77	27.75	-4.6	8,350	-0.06%
2023/03/27	1	27.90	170	27.95	27.95	-169	8,430	-2.00%	大賣/鉅額交易
2023/03/24	2	27.98	6	27.93	28.00	-4	8,554	-0.05%
2023/03/23	0	0.00	2.4	27.92	27.95	-2.4	8,479	-0.03%
2023/03/22	3	27.83	9	27.79	27.75	-6	8,458	-0.07%
2023/03/21	1	27.25	20	27.25	27.30	-19	8,483	-0.22%
2023/03/20	0	26.70	0	0.00	27.05	0	8,431	0.00%
2023/03/17	20	26.45	33	26.57	27.00	-13	8,296	-0.16%
2023/03/16	11	25.91	1	25.95	25.85	10	7,777	0.13%
2023/03/15	0	0.00	2	25.70	25.70	-2	7,772	-0.03%
2023/03/10	0	0.00	16	25.80	25.80	-16	8,030	-0.20%
2023/03/08	0	0.00	5	25.75	25.90	-5	8,120	-0.06%
2023/03/06	3	25.65	1	25.60	25.70	2	8,181	0.02%
2023/03/03	1	25.70	1	25.65	25.65	0	8,192	0.00%
2023/03/02	1	25.50	8	25.74	25.70	-7	8,245	-0.08%
2023/03/01	0	25.35	2	25.58	25.50	-2	8,276	-0.02%
2023/02/24	1	25.85	3.3	25.55	25.35	-2.3	8,331	-0.03%
2023/02/23	0	25.80	3	25.88	25.85	-3	8,330	-0.04%
2023/02/22	21	25.51	35	25.65	25.80	-14	8,396	-0.17%
2023/02/21	0	0.00	14	25.65	25.60	-14	8,493	-0.16%
2023/02/20	1	25.65	5	25.65	25.70	-4	8,673	-0.05%
2023/02/17	1	25.65	4	25.70	25.75	-3	8,819	-0.03%
2023/02/16	1	25.50	6	25.61	25.65	-5	9,062	-0.06%
2023/02/15	2	25.38	3.2	25.40	25.45	-1.2	9,175	-0.01%
2023/02/14	3	25.43	12	25.47	25.35	-9	9,252	-0.10%
2023/02/13	0	0.00	1	25.35	25.35	-1	9,357	-0.01%
2023/02/10	6	25.38	0	0.00	25.15	6	9,502	0.06%
2023/02/09	1	25.35	3	25.45	25.55	-2	9,860	-0.02%
2023/02/08	1	25.35	11	25.42	25.45	-10	9,936	-0.10%
2023/02/07	0	0.00	2	25.23	25.25	-2	9,911	-0.02%
2023/02/06	21	25.00	47	24.98	25.00	-26	9,915	-0.26%
2023/02/03	11	24.75	0	0.00	24.70	11	9,778	0.11%
2023/02/02	0	0.00	5	24.92	24.95	-5	9,763	-0.05%
2023/02/01	26	24.53	10	25.00	25.00	16	9,696	0.16%
2023/01/31	4	24.65	2	25.00	24.95	2	9,634	0.02%
2023/01/30	1	24.55	2	24.65	24.85	-1	9,474	-0.01%
2023/01/17	0	0.00	14	24.43	24.50	-14	9,362	-0.15%
2023/01/16	10	24.15	0	0.00	24.15	10	9,333	0.11%
2023/01/12	0	0.00	0	24.00	24.00	0	9,554	0.00%
2023/01/11	0	0.00	2.6	24.04	24.10	-2.6	9,666	-0.03%
2023/01/10	0	0.00	11	24.34	24.00	-11	9,827	-0.11%
2023/01/09	8	24.23	0	24.30	24.40	8	9,876	0.08%
2023/01/06	0	0.00	2.2	24.08	24.10	-2.2	9,993	-0.02%
2023/01/05	1	23.80	14.8	23.99	24.00	-13.8	10,073	-0.14%
2022/12/30	0	0.00	17.2	23.63	23.55	-17.2	10,273	-0.17%
2022/12/29	1	23.50	18	23.30	23.45	-17	10,314	-0.16%
2022/12/28	0	0.00	1	23.30	23.30	-1	10,549	-0.01%
2022/12/27	1	23.35	0	0.00	23.30	1	10,692	0.01%
2022/12/23	2.2	22.92	0	0.00	23.15	2.2	11,011	0.02%
2022/12/22	2	23.05	0	0.00	23.10	2	11,338	0.02%
2022/12/21	6	22.89	10	22.96	22.85	-4	11,442	-0.03%
2022/12/20	5	22.88	0	0.00	22.70	5	11,472	0.04%
2022/12/19	0	0.00	2	23.25	23.00	-2	11,557	-0.02%
2022/12/16	13	23.02	0	0.00	23.05	13	11,468	0.11%
2022/12/15	1	23.30	0	0.00	23.30	1	11,449	0.01%
2022/12/13	18	23.09	25	23.35	23.00	-7	11,561	-0.06%
2022/12/12	1	23.30	0	0.00	23.55	1	11,418	0.01%
2022/12/09	1	23.50	1	23.70	23.60	0	11,672	0.00%
2022/12/08	0	0.00	17	23.58	23.60	-17	11,779	-0.14%
2022/12/07	1	23.35	0	0.00	23.35	1	11,772	0.01%
2022/12/06	23	23.54	1	23.55	23.45	22	11,753	0.19%
2022/12/05	11	24.17	35	24.08	23.90	-24	11,711	-0.20%
2022/12/02	0	0.00	24.7	24.91	24.95	-24.7	11,540	-0.21%
2022/12/01	10	24.85	1	24.90	24.75	9	11,711	0.08%
2022/11/30	6.3	24.60	0	0.00	24.60	6.3	11,728	0.05%
2022/11/28	10	24.60	0	0.00	24.40	10	11,648	0.09%
2022/11/25	0	0.00	21	24.92	24.55	-21	11,708	-0.18%
2022/11/24	2	24.80	9	24.87	24.85	-7	12,083	-0.06%
2022/11/23	7	24.51	19.2	24.82	24.75	-12.2	12,127	-0.10%
2022/11/22	10	24.20	0	0.00	24.35	10	12,241	0.08%
2022/11/21	35	24.80	8	24.61	24.50	27	12,190	0.22%
2022/11/18	0	0.00	27	25.02	25.05	-27	12,113	-0.22%
2022/11/17	3.1	24.65	11	24.80	24.90	-8	12,118	-0.07%
2022/11/16	0	0.00	16	24.62	24.55	-16	12,090	-0.13%
2022/11/14	11	24.64	2	24.80	24.70	9	12,240	0.07%
2022/11/11	20	24.53	4	24.38	24.60	16	11,985	0.13%
2022/11/10	3	24.15	1	24.10	24.20	2	11,821	0.02%
2022/11/09	0	0.00	6.5	24.32	24.20	-6.5	11,814	-0.06%
2022/11/08	11	24.31	0	0.00	24.05	11	11,774	0.09%
2022/11/07	0.4	24.05	15	23.77	24.20	-14.6	11,679	-0.13%
2022/11/04	0	0.00	3	22.55	22.70	-3	11,381	-0.03%
2022/11/03	1	22.55	2	22.55	22.50	-1	11,483	-0.01%
2022/11/02	0	22.45	5	22.45	22.45	-5	11,455	-0.04%
2022/11/01	5	22.25	7	22.24	22.25	-2	11,661	-0.02%
2022/10/31	0	22.10	0	0.00	22.10	0	11,954	0.00%
2022/10/28	0	0.00	5	21.90	21.70	-5	11,943	-0.04%
2022/10/27	9	22.00	0	0.00	21.85	9	12,024	0.07%
2022/10/26	0	0.00	1	21.90	21.95	-1	12,038	-0.01%
2022/10/25	2	21.65	1.1	21.67	21.90	0.9	12,017	0.01%
2022/10/24	0	0.00	10	21.75	21.75	-10	12,207	-0.08%
2022/10/21	31	21.71	0	0.00	21.80	31	12,188	0.25%
2022/10/20	5	21.69	5	22.28	22.40	0	12,216	0.00%
2022/10/18	5	22.05	0	0.00	22.45	5	12,255	0.04%
2022/10/17	0	0.00	2	21.95	22.10	-2	12,388	-0.02%
2022/10/14	5	21.88	14	21.94	22.05	-9	12,501	-0.07%
2022/10/13	1	21.20	4	21.45	21.20	-3	12,648	-0.02%
2022/10/12	2	21.50	0	0.00	21.50	2	12,860	0.02%
2022/10/11	4	21.56	13	21.57	21.50	-9	13,115	-0.07%
2022/10/07	2.1	21.85	0	22.15	21.80	2	13,152	0.02%
2022/10/06	9	22.31	2	22.40	22.40	7	13,319	0.05%
2022/10/05	3	22.30	22.1	22.55	22.65	-19.1	13,448	-0.14%
2022/10/04	7	22.11	5	22.09	22.05	2	13,425	0.01%
2022/10/03	1	21.85	1	22.05	21.85	0	13,375	0.00%
2022/09/30	0	0.00	5	21.84	21.90	-5	13,466	-0.04%
2022/09/29	2	22.10	2	21.75	21.85	0	13,658	0.00%
2022/09/28	2	21.23	1	21.40	21.15	1	13,474	0.01%
2022/09/27	4	21.40	0	0.00	21.60	4	13,516	0.03%
2022/09/26	0	0.00	2	21.58	21.35	-2	13,724	-0.01%
2022/09/23	3	22.03	0	0.00	22.10	3	13,850	0.02%
2022/09/22	1.1	22.25	2	22.23	22.05	-0.9	14,456	-0.01%
2022/09/21	1	22.10	14	22.08	22.10	-13	14,740	-0.09%
2022/09/19	0	0.00	4	21.86	21.80	-4	14,968	-0.03%
2022/09/16	34	21.80	0	0.00	21.70	34	15,026	0.23%
2022/09/15	9	22.04	2	22.15	21.95	7	14,933	0.05%
2022/09/14	20	22.00	22	21.90	21.85	-2	14,906	-0.01%
2022/09/13	1.2	22.28	1	22.25	22.20	0.2	14,915	0.00%
2022/09/12	1	21.90	17	22.07	22.20	-16	15,001	-0.11%
2022/09/08	5	20.89	29	21.63	21.75	-24	15,116	-0.16%
2022/09/07	23	20.83	0	0.00	20.75	23	15,052	0.15%
2022/09/06	14	21.30	0	0.00	21.20	14	15,076	0.09%
2022/09/05	6	21.58	0	0.00	21.55	6	15,100	0.04%
2022/09/02	15.2	21.79	2	21.70	21.55	13.2	15,288	0.09%
2022/09/01	4	21.81	19	22.00	21.85	-15	15,527	-0.10%
2022/08/31	5	22.02	1	21.90	22.00	4	15,604	0.03%
2022/08/30	15	21.92	1	22.10	21.95	14	15,461	0.09%
2022/08/29	25	21.87	0	0.00	21.85	25	15,487	0.16%
2022/08/26	4	22.33	2	22.40	22.40	2	15,373	0.01%
2022/08/25	3	22.17	2	22.30	22.20	1	15,417	0.01%
2022/08/24	96.1	22.19	3	22.23	22.15	93.1	15,535	0.60%
2022/08/23	13.1	22.22	14	22.36	22.10	-0.9	16,405	-0.01%
2022/08/22	1	22.50	26	22.54	22.50	-25	16,517	-0.15%
2022/08/19	20.2	21.97	1	22.15	22.15	19.2	16,406	0.12%
2022/08/18	4	22.25	3	22.33	22.35	1	16,391	0.01%
2022/08/17	6	22.22	0	0.00	22.35	6	16,585	0.04%
2022/08/16	11	21.95	4	21.95	22.15	7	16,872	0.04%
2022/08/15	4	22.04	6	22.02	21.95	-2	16,994	-0.01%
2022/08/12	23	21.83	1.1	21.95	22.00	21.9	17,177	0.13%
2022/08/11	1	21.96	18.2	22.02	21.95	-17.2	17,193	-0.10%
2022/08/10	27	21.92	10	22.14	21.75	17	17,253	0.10%
2022/08/09	5	22.50	4	22.55	22.50	1	17,180	0.01%
2022/08/08	32	22.30	32	22.44	22.45	0	17,383	0.00%
2022/08/05	22.3	21.87	21	21.85	21.80	1.3	17,509	0.01%
2022/08/04	5	22.00	4	22.25	22.20	1	17,331	0.01%
2022/08/03	14	22.09	12	22.27	22.05	2	17,438	0.01%
2022/08/02	9	22.23	7	22.31	22.35	2	17,472	0.01%
2022/08/01	7	22.54	2	22.55	22.55	5	17,545	0.03%
2022/07/29	5	22.60	3	22.65	22.60	2	17,637	0.01%
2022/07/28	5	22.57	0	0.00	22.60	5	17,485	0.03%
2022/07/27	5	22.36	4	22.68	22.75	1	17,597	0.01%
2022/07/26	6	22.67	10	22.55	22.60	-4	17,523	-0.02%
2022/07/25	1	22.65	61	22.71	23.05	-60	17,436	-0.34%
2022/07/22	57	22.33	13	22.58	22.65	44	17,447	0.25%
2022/07/21	3	22.07	16	22.18	22.30	-13	17,357	-0.07%
2022/07/20	2	22.05	5	22.26	22.05	-3	17,272	-0.02%
2022/07/19	5	21.60	5	21.53	21.75	0	17,240	0.00%
2022/07/18	2	21.95	31	21.90	21.55	-29	17,135	-0.17%
2022/07/15	13	22.05	0.6	22.20	22.10	12.4	17,009	0.07%
2022/07/14	16	22.16	4	22.23	22.35	12	16,953	0.07%
2022/07/13	24	22.23	3	22.12	22.15	21	16,853	0.12%
2022/07/12	1	21.45	2	21.40	21.40	-1	16,743	-0.01%
2022/07/11	0	21.50	0	0.00	21.60	0	16,581	0.00%
2022/07/08	32	21.60	0	21.70	21.70	32	16,631	0.19%
2022/07/07	13	21.05	27	21.34	21.55	-14	16,493	-0.08%
2022/07/06	4	20.70	1	20.60	20.65	3	16,402	0.02%
2022/07/05	6	21.03	1.6	21.26	21.10	4.4	16,360	0.03%
2022/07/04	5.1	21.15	74	21.08	21.05	-68.9	16,302	-0.42%
2022/07/01	37	21.20	6	21.62	20.95	31	16,323	0.19%
2022/06/30	28	21.89	16	22.18	21.70	12	16,202	0.07%
2022/06/29	41	25.48	14	25.41	25.30	27	15,654	0.17%
2022/06/28	12	26.00	0	0.00	26.00	12	15,300	0.08%
2022/06/27	5	26.20	2	26.35	26.10	3	15,148	0.02%
2022/06/24	3	26.10	4.6	26.19	26.00	-1.6	14,983	-0.01%
2022/06/23	5	26.19	0	0.00	26.15	5	14,988	0.03%
2022/06/22	21	26.56	5	26.45	26.35	16	14,958	0.11%
2022/06/21	11	26.76	34.6	26.79	26.95	-23.6	14,977	-0.16%
2022/06/20	14	26.34	0	0.00	26.00	14	15,110	0.09%
2022/06/17	0	0.00	2	26.55	26.80	-2	15,134	-0.01%
2022/06/16	20	27.20	0	0.00	27.00	20	15,100	0.13%
2022/06/15	45	27.27	16	27.61	27.20	29	15,461	0.19%
2022/06/14	16.3	27.25	16	27.48	27.35	0.3	15,705	0.00%
2022/06/13	24	27.43	351	27.50	27.40	-327	15,968	-2.05%	大賣/鉅額交易
2022/06/10	23	28.02	1	28.00	27.95	22	15,936	0.14%
2022/06/09	1	28.40	42.7	28.51	28.40	-41.7	15,836	-0.26%
2022/06/08	6.1	28.52	0	0.00	28.55	6.1	15,768	0.04%
2022/06/07	351	28.90	0	0.00	28.85	351	15,661	2.24%	大買/鉅額交易
2022/06/06	6	29.06	0	0.00	29.00	6	15,801	0.04%
2022/06/02	7	29.14	11.3	29.13	29.05	-4.3	16,040	-0.03%
2022/06/01	10	29.20	19	29.22	29.10	-9	16,342	-0.06%
2022/05/31	26	29.23	7	29.53	29.10	19	16,348	0.12%
2022/05/30	4	28.93	5.3	28.96	29.00	-1.3	15,549	-0.01%
2022/05/27	1	28.60	6	28.58	28.60	-5	15,414	-0.03%
2022/05/26	0	0.00	14.2	28.37	28.10	-14.2	15,438	-0.09%
2022/05/25	37	27.98	22	27.91	28.00	15	15,938	0.09%
2022/05/24	26	27.34	8	27.25	27.30	18	16,145	0.11%
2022/05/23	9	27.81	10	27.83	27.85	-1	15,916	-0.01%
2022/05/20	5	27.83	3	28.45	27.75	2	15,983	0.01%
2022/05/19	6	28.28	7	28.30	28.15	-1	15,830	-0.01%
2022/05/18	10	28.55	12	28.85	28.85	-2	15,992	-0.01%
2022/05/17	0	0.00	4	28.60	28.55	-4	16,185	-0.02%
2022/05/16	11	28.28	14	28.57	28.70	-3	16,149	-0.02%
2022/05/13	11	27.93	13	28.22	28.35	-2	16,047	-0.01%
2022/05/12	4	27.48	1	27.60	27.35	3	15,797	0.02%
2022/05/11	0	27.60	0	0.00	28.05	0	15,768	0.00%
2022/05/10	3	27.65	11	27.87	28.00	-8	15,708	-0.05%
2022/05/09	26	27.59	1	27.55	27.45	25	15,697	0.16%
2022/05/06	1	27.95	8	27.95	28.25	-7	15,722	-0.04%
2022/05/05	1	28.50	0	0.00	28.55	1	15,754	0.01%
2022/05/04	24	28.40	41.1	28.45	28.55	-17.1	15,801	-0.11%
2022/05/03	0	0.00	1.8	27.84	28.00	-1.8	16,052	-0.01%
2022/04/29	5	27.66	1	27.70	27.60	4	16,326	0.02%
2022/04/28	7	27.22	15	27.44	27.70	-8	16,666	-0.05%
2022/04/27	29	26.82	5	27.05	26.85	24	16,632	0.14%
2022/04/26	5	27.38	7	27.45	27.45	-2	16,642	-0.01%
2022/04/25	22	27.14	5	27.15	27.10	17	16,637	0.10%
2022/04/22	2	27.93	1	27.95	27.90	1	16,405	0.01%
2022/04/21	6	28.18	70	28.20	28.10	-64	16,371	-0.39%
2022/04/20	4	28.26	0	0.00	28.20	4	16,345	0.02%
2022/04/19	7	28.30	0	0.00	28.20	7	16,326	0.04%
2022/04/18	42	28.30	13	28.41	28.40	29	16,355	0.18%
2022/04/15	3	28.12	6	28.12	28.10	-3	16,347	-0.02%
2022/04/14	6	28.31	0	0.00	28.45	6	16,460	0.04%
2022/04/13	4.1	28.43	4	28.43	28.40	0.1	16,625	0.00%
2022/04/12	20	28.40	0	0.00	28.10	20	17,147	0.12%
2022/04/11	12	28.89	14	28.68	28.85	-2	17,054	-0.01%
2022/04/08	10	28.86	3	28.80	29.00	7	17,124	0.04%
2022/04/07	40	28.74	8.1	29.00	28.30	32	17,248	0.19%
2022/04/06	102	29.34	6	29.28	29.30	96	16,977	0.57%	大買/
2022/04/01	3	29.65	2	29.60	29.65	1	16,911	0.01%
2022/03/31	2	30.13	1	29.95	29.95	1	16,836	0.01%
2022/03/30	4	30.23	0	0.00	30.25	4	16,806	0.02%
2022/03/29	11	30.11	1	30.25	30.05	10	16,823	0.06%
2022/03/28	3	29.70	0	0.00	30.05	3	16,949	0.02%
2022/03/25	1	30.35	1	30.15	30.15	0	16,992	0.00%
2022/03/24	7	30.49	1	30.40	30.30	6	17,077	0.04%
2022/03/23	5	30.70	8	30.87	30.75	-3	17,271	-0.02%
2022/03/22	7.1	30.58	13	30.51	30.60	-5.9	17,285	-0.03%
2022/03/21	7	30.41	15	30.41	30.30	-8	17,297	-0.05%
2022/03/18	0	0.00	59.9	30.05	30.30	-59.9	17,409	-0.34%
2022/03/17	57	29.64	28	29.54	29.65	29	17,130	0.17%
2022/03/16	42	29.55	18	29.58	29.70	24	16,828	0.14%
2022/03/15	8	28.88	11.2	29.05	29.05	-3.2	16,838	-0.02%
2022/03/14	6	28.53	30	28.64	29.25	-24	17,196	-0.14%
2022/03/11	0	0.00	2	28.68	28.80	-2	17,680	-0.01%
2022/03/10	6	28.48	37.1	28.13	28.55	-31.1	18,467	-0.17%
2022/03/09	9	27.37	0	0.00	27.55	9	19,983	0.05%
2022/03/08	5	27.07	0	0.00	27.20	5	20,125	0.03%
2022/03/07	48	27.58	1	27.80	27.55	47	20,574	0.23%
2022/03/04	14	28.75	0	0.00	28.70	14	21,344	0.07%
2022/03/03	6	29.08	0	0.00	29.00	6	21,434	0.03%
2022/03/02	0	0.00	1	28.95	29.05	-1	21,585	0.00%
2022/02/25	22	28.59	6	28.89	28.80	16	21,658	0.07%
2022/02/24	18.1	29.12	20	29.01	28.90	-1.9	21,114	-0.01%
2022/02/23	11	29.85	0	0.00	30.00	11	20,981	0.05%
2022/02/22	1	29.70	7	29.64	29.70	-6	21,035	-0.03%
2022/02/21	9	29.97	9	30.14	30.15	0	20,922	0.00%
2022/02/18	28	29.84	50	29.97	30.05	-22	20,944	-0.11%
2022/02/17	31	29.54	40	29.50	29.90	-9	20,761	-0.04%
2022/02/16	26	28.96	0.2	28.95	28.90	25.8	20,521	0.13%
2022/02/15	8	28.55	0	0.00	28.55	8	20,533	0.04%
2022/02/14	1	28.50	11.1	28.41	28.60	-10.1	20,458	-0.05%
2022/02/11	2	28.85	0	0.00	28.85	2	20,402	0.01%
2022/02/10	15	29.08	10	29.08	29.10	5	20,500	0.02%
2022/02/09	3	28.87	0	0.00	28.85	3	20,550	0.01%
2022/02/08	6	28.67	2	28.65	28.75	4	20,599	0.02%
2022/02/07	21	28.50	25	28.72	28.90	-4	20,777	-0.02%
2022/01/26	4	28.50	5	28.39	28.35	-1	20,693	0.00%
2022/01/25	9	28.91	2	28.65	28.50	7	20,611	0.03%
2022/01/24	8	29.05	12	29.15	29.45	-4	20,243	-0.02%
2022/01/21	25.5	29.89	16	29.54	29.50	9.5	20,024	0.05%
2022/01/20	9	30.51	3	30.42	30.50	6	19,623	0.03%
2022/01/19	5	30.60	13	30.79	30.70	-8	19,579	-0.04%
2022/01/18	1	30.70	72.2	30.64	30.50	-71.1	19,477	-0.37%
2022/01/17	10	30.25	138	30.37	30.45	-128	19,351	-0.66%	大賣/鉅額交易
2022/01/14	17	30.25	3	30.15	30.35	14	19,501	0.07%
2022/01/13	0	0.00	22	30.60	30.60	-22	19,878	-0.11%
2022/01/12	27	30.34	21	30.16	30.15	6	20,179	0.03%
2022/01/11	4.5	30.29	5	30.43	30.45	-0.5	20,198	0.00%
2022/01/10	20	30.05	38.4	30.14	30.25	-18.4	20,199	-0.09%
2022/01/07	15	30.42	10	30.07	30.10	5	20,249	0.02%
2022/01/06	11	30.44	2	30.45	30.45	9	20,079	0.04%
2022/01/05	4.3	31.07	45	30.88	31.05	-40.7	19,804	-0.21%
2022/01/04	0	0.00	2	30.25	30.25	-2	19,260	-0.01%
2022/01/03	5	30.34	1	30.40	30.10	4	19,172	0.02%
2021/12/30	13	30.25	76.1	30.20	30.45	-63.1	19,087	-0.33%
2021/12/29	0	0.00	54.6	30.09	30.15	-54.6	18,980	-0.29%
2021/12/28	0	0.00	13	30.05	30.15	-13	19,000	-0.07%
2021/12/27	1	29.95	16	29.93	29.90	-15	19,040	-0.08%
2021/12/24	9	29.88	11	29.84	29.85	-2	19,192	-0.01%
2021/12/23	17	29.87	0	30.15	29.95	17	19,235	0.09%
2021/12/22	0	0.00	16.3	30.16	30.05	-16.3	19,262	-0.08%
2021/12/21	6	30.03	8	30.11	30.00	-2	19,160	-0.01%
2021/12/20	4	30.00	6	30.00	30.05	-2	19,120	-0.01%
2021/12/17	0	0.00	10	29.89	30.00	-10	19,003	-0.05%
2021/12/16	0	0.00	12	29.58	29.65	-12	18,754	-0.06%
2021/12/15	0	29.15	20	28.98	29.10	-20	18,693	-0.11%
2021/12/14	28	28.73	6.3	28.69	28.75	21.7	18,900	0.12%
2021/12/13	13.6	29.43	2	29.20	29.20	11.6	18,773	0.06%
2021/12/10	11	29.84	19.1	29.89	29.75	-8.1	18,637	-0.04%
2021/12/09	17	30.01	36	30.21	30.00	-19	18,531	-0.10%
2021/12/08	44	30.16	19	30.09	29.90	25	18,178	0.14%
2021/12/07	9	30.07	81.3	29.94	30.30	-72.3	17,659	-0.41%
2021/12/06	46	29.94	11.6	29.79	29.75	34.4	17,088	0.20%
2021/12/03	51.3	29.29	189	29.65	30.15	-137.7	16,450	-0.84%	大賣/鉅額交易
2021/12/02	30	28.30	13	28.17	28.10	17	14,780	0.12%
2021/12/01	53	28.00	21.1	28.15	28.10	31.9	14,453	0.22%
2021/11/30	12	28.42	52.1	28.68	27.70	-40.1	13,765	-0.29%
2021/11/29	0	0.00	9	27.80	27.80	-9	12,761	-0.07%
2021/11/26	1	27.88	2.7	27.94	27.45	-1.6	12,576	-0.01%
2021/11/25	10	27.73	16	27.96	27.90	-6	12,391	-0.05%
2021/11/24	0	0.00	11	27.22	27.45	-11	12,229	-0.09%
2021/11/23	14	26.85	9.5	27.04	26.85	4.5	12,198	0.04%
2021/11/22	38	27.26	10.8	27.25	27.00	27.2	12,251	0.22%
2021/11/19	21	27.64	13	27.70	27.65	8	12,030	0.07%
2021/11/18	32	27.49	9	27.42	27.55	23	11,955	0.19%
2021/11/17	15	27.26	10	27.24	27.25	5	11,841	0.04%
2021/11/16	20	27.19	12	27.11	27.20	8	11,816	0.07%
2021/11/15	5	26.95	4	27.00	27.00	1	11,945	0.01%
2021/11/12	8	26.81	5	26.80	26.80	3	12,130	0.03%
2021/11/11	1	26.55	13	26.72	26.50	-12	12,416	-0.10%
2021/11/10	18	26.63	0	0.00	26.60	18	12,721	0.14%
2021/11/09	30	26.80	6.7	26.77	26.80	23.3	12,982	0.18%
2021/11/08	1	26.40	18	26.44	26.45	-17	13,086	-0.13%
2021/11/05	27	26.23	1	26.20	26.20	26	13,270	0.20%
2021/11/04	38	26.80	33	26.87	26.55	5	13,280	0.04%
2021/11/03	1	26.40	4	26.33	26.45	-3	13,223	-0.02%
2021/11/02	1	26.10	9	26.42	26.20	-8	13,522	-0.06%
2021/11/01	3	26.05	2	26.20	26.20	1	14,922	0.01%
2021/10/29	1	26.10	11	26.05	26.00	-10	15,115	-0.07%
2021/10/28	16	26.32	3	26.20	26.30	13	15,207	0.09%
2021/10/27	14	26.49	1	26.40	26.40	13	15,369	0.08%
2021/10/26	1	26.45	15	26.56	26.70	-14	15,520	-0.09%
2021/10/25	5	26.15	6	26.30	26.40	-1	15,614	-0.01%
2021/10/22	10	26.30	10	26.60	26.25	0	15,768	0.00%
2021/10/21	15	26.31	14	26.58	26.95	1	15,767	0.01%
2021/10/20	5	26.15	167.3	26.19	26.30	-162.3	15,744	-1.03%	大賣/鉅額交易
2021/10/19	10	25.45	27	25.41	25.45	-17	15,405	-0.11%
2021/10/18	5	25.30	7	25.25	25.30	-2	15,570	-0.01%
2021/10/15	2	24.98	9	25.07	25.15	-7	15,657	-0.04%
2021/10/14	7	24.80	5	24.85	24.80	2	15,841	0.01%
2021/10/13	0	24.50	1	24.70	24.55	-1	15,907	-0.01%
2021/10/12	10	24.56	0	0.00	24.55	10	16,019	0.06%
2021/10/08	4	24.56	22.1	24.80	24.65	-18.1	16,168	-0.11%
2021/10/07	1	24.35	15	24.43	24.60	-14	16,316	-0.09%
2021/10/06	7	23.94	6	24.06	23.95	1	16,512	0.01%
2021/10/05	4	23.56	0	0.00	23.80	4	16,607	0.02%
2021/10/04	6	24.09	18	24.15	23.85	-12	17,080	-0.07%
2021/10/01	13	24.50	8	24.38	24.40	5	17,134	0.03%
2021/09/30	21	24.84	8	24.75	24.75	13	17,045	0.08%
2021/09/29	10	24.77	4	24.80	24.75	6	17,030	0.04%
2021/09/28	6	24.88	25	24.90	25.10	-19	17,096	-0.11%
2021/09/27	13	24.86	13	25.03	25.10	0	17,265	0.00%
2021/09/24	6	24.71	5.2	24.80	24.70	0.8	17,480	0.00%
2021/09/23	6	24.65	3	24.67	24.70	3	17,753	0.02%
2021/09/22	27	24.63	2	24.65	24.65	25	18,388	0.14%
2021/09/17	28	24.95	47	24.84	25.20	-19	18,499	-0.10%
2021/09/16	51	24.48	5	24.60	24.45	46	18,298	0.25%
2021/09/15	11.7	24.62	24	24.60	24.65	-12.3	18,389	-0.07%
2021/09/14	12	24.82	10	25.07	24.75	2	18,494	0.01%
2021/09/13	3	24.88	8	24.83	24.85	-5	19,166	-0.03%
2021/09/10	9	25.02	3	25.03	25.05	6	19,364	0.03%
2021/09/09	38	24.83	36.2	24.98	24.95	1.8	19,723	0.01%
2021/09/08	19	24.68	20	24.75	24.50	-1	19,836	-0.01%
2021/09/07	1	24.85	8	25.04	25.20	-7	19,987	-0.04%
2021/09/06	25	25.16	1	25.20	25.00	24	20,276	0.12%
2021/09/03	3	25.35	21	25.26	25.30	-18	20,419	-0.09%
2021/09/02	27	25.13	3	25.20	24.90	24	20,695	0.12%
2021/09/01	15	25.47	15	25.35	25.60	0	20,690	0.00%
2021/08/31	10	24.96	2	25.05	25.20	8	20,680	0.04%
2021/08/30	2	24.95	1	24.90	25.00	1	20,976	0.00%
2021/08/27	11	25.01	32	25.02	25.00	-21	21,105	-0.10%
2021/08/26	6	24.79	1	24.70	24.65	5	21,210	0.02%
2021/08/25	9	25.04	1	25.10	25.20	8	21,289	0.04%
2021/08/24	24	24.96	1	24.85	24.80	23	21,442	0.11%
2021/08/23	24	24.86	13.1	24.82	24.90	10.9	21,685	0.05%
2021/08/20	11	24.55	5	24.47	24.35	6	21,919	0.03%
2021/08/19	30	24.55	2	24.50	24.45	28	22,461	0.12%
2021/08/18	17	24.82	20	25.08	25.40	-3	22,629	-0.01%
2021/08/17	11	25.16	48	25.11	25.15	-37	22,652	-0.16%
2021/08/16	28.1	24.37	2	24.38	24.35	26.1	22,447	0.12%
2021/08/13	27	25.25	31	25.09	25.05	-4	22,550	-0.02%
2021/08/12	26	25.68	11	25.73	25.70	15	23,604	0.06%
2021/08/11	28	26.07	5	26.03	26.05	23	24,122	0.10%
2021/08/10	29	26.74	2	26.63	26.60	27	24,619	0.11%
2021/08/09	21	27.11	6	27.10	27.00	15	24,955	0.06%
2021/08/06	87	27.53	57	27.87	27.50	30	25,101	0.12%
2021/08/05	80	28.54	176	28.53	27.95	-96	25,535	-0.38%	大賣/
2021/08/04	5	27.39	17	27.58	27.60	-12	25,263	-0.05%
2021/08/03	38	27.53	0	0.00	27.25	38	25,663	0.15%
2021/08/02	47	27.54	29	27.63	27.75	18	26,025	0.07%
2021/07/30	6	27.03	6	27.18	27.20	0	27,443	0.00%
2021/07/29	17	27.09	2	27.20	27.10	15	28,365	0.05%
2021/07/28	15	27.28	4	27.39	27.35	11	28,601	0.04%
2021/07/27	17	27.59	8	27.78	27.90	9	29,142	0.03%
2021/07/26	33	27.43	25.1	27.81	27.65	7.9	29,510	0.03%
2021/07/23	0.1	26.90	11	27.08	27.10	-10.9	29,359	-0.04%
2021/07/22	21.3	26.90	2	26.78	26.75	19.3	29,427	0.07%
2021/07/21	10.1	27.04	22	27.30	27.00	-11.9	29,313	-0.04%
2021/07/20	52.1	27.43	15	27.37	27.25	37.1	29,239	0.13%
2021/07/19	20	28.05	10	28.10	28.00	10	29,188	0.03%
2021/07/16	9	27.70	2	27.80	27.90	7	29,758	0.02%
2021/07/15	18	27.80	5.3	27.85	27.70	12.7	30,008	0.04%
2021/07/14	6	27.94	11	27.75	27.70	-5	30,509	-0.02%
2021/07/13	14.1	28.34	22.1	28.24	28.20	-8	31,107	-0.03%
2021/07/12	56	28.76	12	28.84	28.55	44	31,597	0.14%
2021/07/09	110	28.88	35	28.63	28.55	75	31,877	0.24%	大買/
2021/07/08	3.2	28.61	10	28.90	28.50	-6.8	31,975	-0.02%
2021/07/07	4	28.73	3.3	28.75	28.75	0.7	32,364	0.00%
2021/07/06	10	28.80	1	28.80	28.90	9	32,554	0.03%
2021/07/05	22	28.84	21.1	28.91	28.95	0.9	32,801	0.00%
2021/07/02	40.3	28.72	4	28.66	28.65	36.3	32,975	0.11%
2021/07/01	21	28.91	10	29.15	28.75	11	33,122	0.03%
2021/06/30	19	29.25	18	29.25	29.30	1	33,022	0.00%
2021/06/29	84	30.80	1	30.70	30.70	83	32,881	0.25%
2021/06/28	31	31.33	37	31.39	31.40	-6	32,515	-0.02%
2021/06/25	1	30.95	3	31.17	31.15	-2	32,601	-0.01%
2021/06/24	1	30.56	15	30.85	30.85	-14	32,808	-0.04%
2021/06/23	4	30.73	12	30.79	30.80	-8	33,642	-0.02%
2021/06/22	22.3	31.00	3	30.92	30.80	19.3	34,408	0.06%
2021/06/21	3	31.82	22	31.69	31.55	-19	34,320	-0.06%
2021/06/18	29	31.79	16.2	31.89	32.05	12.8	34,959	0.04%
2021/06/17	9	31.62	1.1	31.66	31.60	7.9	35,671	0.02%
2021/06/16	12	31.78	33	31.76	31.70	-21	38,062	-0.06%
2021/06/15	16	30.90	0	0.00	30.90	16	39,181	0.04%
2021/06/11	8	31.22	0	0.00	31.30	8	39,198	0.02%
2021/06/09	5	31.14	13	31.05	31.05	-8	39,127	-0.02%
2021/06/08	1	31.45	2	31.53	31.65	-1	39,270	0.00%
2021/06/07	26	31.37	11	31.32	31.35	15	39,611	0.04%
2021/06/04	20	32.11	14	32.21	32.10	6	39,500	0.02%
2021/06/03	7	31.90	23	32.02	32.15	-16	39,546	-0.04%
2021/06/02	20	31.77	3	31.72	31.55	17	39,721	0.04%
2021/06/01	12	32.00	17	31.95	31.95	-5	39,913	-0.01%
2021/05/31	13	31.67	6	31.63	31.90	7	40,016	0.02%
2021/05/28	9	31.84	5.2	31.79	31.80	3.8	39,887	0.01%
2021/05/27	24	31.39	3.4	31.52	31.60	20.6	39,876	0.05%
2021/05/26	2	31.75	21	31.90	32.15	-19	40,122	-0.05%
2021/05/25	5	31.42	9.2	31.44	31.35	-4.2	40,552	-0.01%
2021/05/24	10.2	30.69	15	30.88	31.05	-4.8	40,772	-0.01%
2021/05/21	43.1	30.84	45	31.05	30.90	-1.9	40,877	0.00%
2021/05/20	49.1	31.54	57	31.88	30.65	-7.9	40,827	-0.02%
2021/05/19	49	30.22	33	30.23	30.30	16	40,031	0.04%
2021/05/18	71	29.50	10	29.33	29.70	61	39,668	0.15%
2021/05/17	17	28.36	29	28.59	28.25	-12	39,414	-0.03%
2021/05/14	36.2	30.01	18	29.41	29.35	18.2	39,540	0.05%
2021/05/13	12.5	30.15	8	30.42	29.90	4.5	40,460	0.01%
2021/05/12	45	31.32	41.2	30.87	31.45	3.8	40,182	0.01%
2021/05/11	31	34.23	4	34.45	33.30	27	40,108	0.07%
2021/05/10	1	34.85	55	34.99	35.20	-54	40,688	-0.13%
2021/05/07	37	34.46	40	34.07	34.15	-3	42,911	-0.01%
2021/05/06	11	34.83	124	34.94	35.00	-113	46,427	-0.24%	大賣/鉅額交易
2021/05/05	6.2	32.15	7	32.98	31.85	-0.8	48,319	0.00%
2021/05/04	20	31.57	16	31.89	31.85	4	48,039	0.01%
2021/05/03	48	32.76	11.2	32.68	32.25	36.8	47,513	0.08%
2021/04/29	3	34.47	11.7	34.99	34.30	-8.7	47,090	-0.02%
2021/04/28	5	34.75	7	34.63	34.60	-2	47,154	0.00%
2021/04/27	1.7	34.51	14	34.30	34.65	-12.3	47,750	-0.03%
2021/04/26	7	34.46	9	34.63	34.50	-2	47,749	0.00%
2021/04/23	13	34.18	26	34.43	34.50	-13	47,807	-0.03%
2021/04/22	71	34.64	23	34.85	34.20	48	47,909	0.10%
2021/04/21	40	35.21	32	35.48	35.35	8	47,621	0.02%
2021/04/20	20	35.13	37.4	35.13	35.00	-17.4	47,994	-0.04%
2021/04/19	50	34.87	18	34.85	34.45	32	48,019	0.07%
2021/04/16	43	33.58	130	33.53	34.15	-87	47,787	-0.18%	大賣/
2021/04/15	5	32.96	27	32.73	33.00	-22	48,237	-0.05%
2021/04/14	69	32.32	46	31.83	32.50	23	48,047	0.05%
2021/04/13	61	32.40	77	32.40	31.70	-16	47,748	-0.03%
2021/04/12	54	32.22	27	32.37	32.55	27	47,671	0.06%
2021/04/09	30	31.98	18	32.11	32.10	12	47,505	0.03%
2021/04/08	4	32.04	37	32.40	32.50	-33	47,251	-0.07%
2021/04/07	13	32.04	8.1	32.52	31.85	4.9	46,973	0.01%
2021/04/06	7	31.76	21.5	31.80	31.75	-14.5	46,721	-0.03%
2021/04/01	16	31.57	35	31.51	31.65	-19	46,607	-0.04%
2021/03/31	1	31.30	19	31.42	31.45	-18	46,427	-0.04%
2021/03/30	40	31.43	34	31.51	31.60	6	46,196	0.01%
2021/03/29	44	31.00	4	31.08	31.25	40	45,933	0.09%
2021/03/26	99	30.88	13	31.14	30.80	86	45,730	0.19%
2021/03/25	20	31.83	91	31.90	31.95	-71	44,765	-0.16%
2021/03/24	48	31.17	93	31.17	31.00	-45	43,984	-0.10%
2021/03/23	45	30.83	99	30.76	30.95	-54	43,561	-0.12%
2021/03/22	39	29.79	53	29.84	30.05	-14	43,012	-0.03%
2021/03/19	7	29.86	322.5	29.57	30.40	-315.5	42,511	-0.74%	大賣/鉅額交易
2021/03/18	43	28.62	55	28.58	28.40	-12	40,058	-0.03%
2021/03/17	17	27.63	7.9	27.47	27.60	9.1	38,962	0.02%
2021/03/16	22	27.73	47	27.88	27.90	-25	39,175	-0.06%
2021/03/15	19	27.58	0	0.00	27.70	19	40,534	0.05%
2021/03/12	22	27.47	62.1	27.51	27.55	-40.1	40,653	-0.10%
2021/03/11	12	27.12	55.9	27.31	27.35	-43.9	40,739	-0.11%
2021/03/10	0	0.00	18	27.02	26.90	-18	40,773	-0.04%
2021/03/09	0	0.00	18	26.73	27.00	-18	41,028	-0.04%
2021/03/08	1	27.00	73.6	26.95	27.05	-72.6	41,289	-0.18%
2021/03/05	17.2	26.30	46	26.42	26.40	-28.8	41,120	-0.07%
2021/03/04	42.2	26.78	21	26.87	26.60	21.2	41,211	0.05%
2021/03/03	77	26.75	18	26.84	27.00	59	41,227	0.14%
2021/03/02	29	26.71	72	26.76	26.50	-43	41,157	-0.10%
2021/02/26	93	26.98	1	27.05	26.85	92	41,034	0.22%
2021/02/25	30	27.42	168	27.60	27.90	-138	40,450	-0.34%	大賣/鉅額交易
2021/02/24	172.5	27.02	189.5	26.90	26.95	-17	39,919	-0.04%	大買/大賣/
2021/02/23	22	26.90	62	26.93	26.90	-40	39,553	-0.10%
2021/02/22	26	26.87	19	26.80	26.65	7	39,509	0.02%
2021/02/19	59	27.25	26	27.35	26.95	33	39,411	0.08%
2021/02/18	11	26.34	21	26.77	26.95	-10	39,101	-0.03%
2021/02/17	49	26.61	96	26.45	26.50	-47	38,878	-0.12%
2021/02/05	105	26.34	69.9	26.39	26.50	35.1	38,576	0.09%	大買/
2021/02/04	59	26.31	43	26.35	25.90	16	38,195	0.04%
2021/02/03	58	25.68	66	25.69	25.65	-8	37,463	-0.02%
2021/02/02	110	25.54	97	25.89	25.35	13	37,684	0.03%	大買/
2021/02/01	117	26.32	52.3	26.36	25.75	64.7	37,025	0.17%	大買/
2021/01/29	426	28.13	387	26.58	27.05	39	36,157	0.11%	大買/大賣/
2021/01/28	416.3	27.42	360.6	27.73	28.15	55.7	33,969	0.16%	大買/大賣/
2021/01/27	20	26.32	265.2	26.18	26.40	-245.2	29,605	-0.83%	大賣/鉅額交易
2021/01/26	15	24.28	21	24.00	24.00	-6	26,763	-0.02%
2021/01/25	0	0.00	81	23.80	24.10	-81	26,811	-0.30%
2021/01/22	15	23.85	42.6	23.85	23.90	-27.6	26,997	-0.10%
2021/01/21	38	23.92	37	24.40	24.00	1	27,148	0.00%
2021/01/20	52	23.69	4	23.70	23.75	48	26,988	0.18%
2021/01/19	2	24.58	5	24.46	24.35	-3	26,683	-0.01%
2021/01/18	17	24.69	10	24.55	24.55	7	27,312	0.03%
2021/01/15	76	25.10	86.3	25.01	24.90	-10.3	28,044	-0.04%
2021/01/14	92	25.52	29	25.33	25.30	63	28,309	0.22%
2021/01/13	10	25.52	70	25.46	25.65	-60	28,292	-0.21%
2021/01/12	23	25.08	138	25.11	25.05	-115	28,188	-0.41%	大賣/鉅額交易
2021/01/11	124	24.85	58	24.92	24.90	66	27,889	0.24%	大買/
2021/01/08	48	24.57	157.1	24.65	24.90	-109.1	27,998	-0.39%	大賣/鉅額交易
2021/01/07	60	23.94	16	23.96	24.00	44	26,915	0.16%
2021/01/06	14	24.04	18.1	23.65	23.55	-4.1	26,884	-0.02%
2021/01/05	38	24.04	18	24.17	24.15	20	26,859	0.07%
2021/01/04	1.1	23.75	2.2	23.74	23.75	-1.1	26,670	0.00%
2020/12/31	20	23.74	0.1	23.75	23.65	20	26,821	0.07%
2020/12/30	55	23.67	12	23.73	23.75	43	26,864	0.16%
2020/12/29	11	23.90	10	23.70	23.70	1	26,989	0.00%
2020/12/28	10	23.80	2	23.80	23.90	8	27,099	0.03%
2020/12/25	10	23.75	12	23.69	23.75	-2	27,134	-0.01%
2020/12/24	3	23.68	20	23.70	23.70	-17	27,268	-0.06%
2020/12/23	3	23.32	3	23.40	23.50	0	27,518	0.00%
2020/12/22	12	23.79	35	23.78	23.55	-23	27,887	-0.08%
2020/12/21	1.1	24.01	42	24.05	24.10	-40.9	28,044	-0.15%
2020/12/18	4	24.30	8	24.27	24.15	-4	28,096	-0.01%
2020/12/17	17	24.01	9	24.30	24.30	8	28,150	0.03%
2020/12/16	17	24.54	22	24.28	24.25	-5	28,286	-0.02%
2020/12/15	2	24.05	33	24.11	24.10	-31	28,208	-0.11%
2020/12/14	38	23.66	18	23.65	23.65	20	27,887	0.07%
2020/12/11	21	24.02	34	23.93	23.80	-13	28,527	-0.05%
2020/12/10	62	24.28	97	24.56	24.20	-35	29,391	-0.12%
2020/12/09	140	24.74	195.1	24.81	24.90	-55.1	29,474	-0.19%	大買/大賣/
2020/12/08	20	23.35	37	23.37	23.45	-17	28,436	-0.06%
2020/12/07	14	23.37	38	23.23	23.20	-24	29,832	-0.08%
2020/12/04	758.1	23.40	63	23.60	23.50	695.1	30,317	2.29%	大買/鉅額交易
2020/12/03	50	23.83	63	23.71	23.70	-13	30,336	-0.04%
2020/12/02	108	23.42	34	23.46	23.50	74	30,440	0.24%	大買/
2020/12/01	7	22.96	14.4	22.99	23.00	-7.4	30,240	-0.02%
2020/11/30	23	23.01	14	23.04	23.15	9	30,295	0.03%
2020/11/27	2	23.15	16	23.14	23.10	-14	30,160	-0.05%
2020/11/26	6	22.79	22	22.80	22.85	-16	30,512	-0.05%
2020/11/25	51	22.70	8	22.74	22.70	43	31,054	0.14%
2020/11/24	14.5	23.01	6.3	23.11	22.85	8.2	31,298	0.03%
2020/11/23	48	23.10	41	23.03	23.15	7	31,330	0.02%
2020/11/20	7.1	22.77	7	22.80	22.90	0.1	31,215	0.00%
2020/11/19	24	22.66	75	22.65	22.70	-51	31,492	-0.16%
2020/11/18	80.3	22.48	73.4	22.48	22.55	6.9	32,065	0.02%
2020/11/17	17	22.62	13	22.75	22.80	4	32,327	0.01%
2020/11/16	10.9	22.71	17	22.75	22.75	-6.1	32,975	-0.02%
2020/11/13	76.1	22.62	25	22.64	22.55	51.1	33,271	0.15%
2020/11/12	76	22.73	3	22.77	22.60	73	33,591	0.22%
2020/11/11	84	22.48	35.5	22.55	22.70	48.5	35,054	0.14%
2020/11/10	122.1	22.99	22	22.92	23.00	100.1	35,058	0.29%	大買/
2020/11/09	102	23.51	76	23.59	23.55	26	34,787	0.07%	大買/
2020/11/06	32	23.49	25	23.53	23.55	7	34,790	0.02%
2020/11/05	34	23.30	30	23.45	23.30	4	35,388	0.01%
2020/11/04	138.1	23.09	40	22.92	22.85	98.1	36,529	0.27%	大買/
2020/11/03	26	23.91	21	23.90	23.90	5	36,844	0.01%
2020/11/02	15	23.59	0.3	23.70	23.70	14.7	37,980	0.04%
2020/10/30	47.6	24.10	12.7	23.87	23.85	34.9	38,436	0.09%
2020/10/29	43.1	24.21	33	24.34	24.25	10.1	38,256	0.03%
2020/10/28	20	25.00	40	24.82	24.75	-20	38,252	-0.05%
2020/10/27	96	24.71	76	24.84	24.90	20	38,210	0.05%
2020/10/26	67	24.87	88	25.01	24.55	-21	38,013	-0.06%
2020/10/23	50	24.26	84	24.29	24.70	-34	37,911	-0.09%
2020/10/22	28	23.72	5	23.61	23.70	23	37,370	0.06%
2020/10/21	8	23.32	2	23.15	23.35	6	37,099	0.02%
2020/10/20	43	23.58	4	23.40	23.50	39	37,300	0.10%
2020/10/19	63	24.27	3	24.42	24.15	60	37,430	0.16%
2020/10/16	76	25.01	55	25.32	24.60	21	37,650	0.06%
2020/10/15	10	24.83	8	24.78	25.00	2	38,592	0.01%
2020/10/14	13	25.04	46	24.97	25.00	-33	40,868	-0.08%
2020/10/13	5	25.00	4	24.69	24.65	1	42,681	0.00%
2020/10/12	1	25.10	3	25.07	25.30	-2	42,432	0.00%
2020/10/08	0	0.00	13	25.26	25.30	-13	42,167	-0.03%
2020/10/07	14	25.02	8.2	25.06	25.05	5.8	41,961	0.01%
2020/10/06	5	25.08	31	24.90	25.10	-26	41,888	-0.06%
2020/10/05	20	24.57	1	25.15	24.55	19	41,768	0.05%
2020/09/30	12	24.79	11	24.88	24.80	1	41,699	0.00%
2020/09/29	6	24.91	14	25.12	24.65	-8	41,587	-0.02%
2020/09/28	10	24.45	20	24.92	24.90	-10	41,461	-0.02%
2020/09/25	19	24.61	15	24.37	24.00	4	41,195	0.01%
2020/09/24	51	24.75	43.8	24.51	24.50	7.2	40,767	0.02%
2020/09/23	8	25.22	4	25.18	25.20	4	40,555	0.01%
2020/09/22	15	24.92	18	25.22	25.05	-3	40,612	-0.01%
2020/09/21	71	25.23	57	25.02	25.00	14	40,425	0.03%
2020/09/18	8	25.63	9	25.59	25.50	-1	40,195	0.00%
2020/09/17	15	25.54	52	25.77	25.70	-37	40,117	-0.09%
2020/09/16	60	26.18	30.7	26.15	25.65	29.3	40,053	0.07%
2020/09/15	117	25.71	172	25.89	26.15	-55	39,247	-0.14%	大買/大賣/
2020/09/14	16	24.33	39	24.82	25.10	-23	38,050	-0.06%
2020/09/11	83	24.34	40	24.65	24.20	43	37,511	0.11%
2020/09/10	101	25.33	63.6	25.45	25.00	37.4	36,940	0.10%	大買/
2020/09/09	38	24.05	49	24.47	24.80	-11	35,303	-0.03%
2020/09/08	1	24.10	82.1	24.30	24.50	-81.1	34,525	-0.23%
2020/09/07	15	24.03	35	24.15	24.00	-20	34,205	-0.06%
2020/09/04	31	23.31	25	23.50	23.70	6	33,752	0.02%
2020/09/03	20	23.85	4	23.85	23.90	16	33,592	0.05%
2020/09/02	21	23.72	13	23.97	24.00	8	33,429	0.02%
2020/09/01	8	23.45	42	23.88	24.00	-34	33,169	-0.10%
2020/08/31	21	23.53	7	23.46	23.35	14	32,565	0.04%
2020/08/28	23	23.43	27.2	23.45	23.45	-4.2	32,099	-0.01%
2020/08/27	65	23.29	11	23.29	23.15	54	31,803	0.17%
2020/08/26	11	23.31	9	23.19	23.25	2	31,609	0.01%
2020/08/25	37	23.07	28.1	23.11	23.05	8.9	31,747	0.03%
2020/08/24	22	23.84	25	23.96	23.45	-3	31,688	-0.01%
2020/08/21	110	23.61	109	23.65	23.70	1	30,901	0.00%	大買/大賣/
2020/08/20	36	22.53	60	22.77	22.70	-24	30,382	-0.08%
2020/08/19	25	24.23	72.6	23.99	23.90	-47.6	29,482	-0.16%
2020/08/18	46	23.71	53	23.51	23.80	-7	28,960	-0.02%
2020/08/17	151	23.87	77.2	23.92	23.75	73.8	28,464	0.26%	大買/
2020/08/14	27	23.07	79	23.14	23.05	-52	26,801	-0.19%
2020/08/13	54	23.20	44	22.87	22.65	10	26,235	0.04%
2020/08/12	27	22.62	38	22.59	22.70	-11	25,878	-0.04%
2020/08/11	37	22.70	72.3	22.50	22.55	-35.3	25,468	-0.14%
2020/08/10	77	22.88	67	22.92	23.20	10	24,623	0.04%
2020/08/07	26	21.85	104	22.01	21.95	-78	22,984	-0.34%	大賣/
2020/08/06	92	21.58	41	21.57	21.40	51	21,920	0.23%
2020/08/05	7	21.13	30	20.85	21.40	-23	20,726	-0.11%
2020/08/04	1	20.50	19	20.48	20.55	-18	20,199	-0.09%
2020/08/03	7	20.40	77	20.33	20.35	-70	20,121	-0.35%
2020/07/31	31	20.43	34	20.40	20.30	-3	19,997	-0.02%
2020/07/30	93	20.27	48.5	20.25	20.60	44.5	19,895	0.22%
2020/07/29	98	20.48	61	20.52	20.25	37	19,821	0.19%
2020/07/28	33	20.37	121	20.18	19.90	-88	19,257	-0.46%	大賣/
2020/07/27	120	20.06	72	20.02	20.10	48	19,060	0.25%	大買/
2020/07/24	74	20.28	47	20.00	19.85	27	19,025	0.14%
2020/07/23	108	20.56	86	20.92	20.55	22	18,527	0.12%	大買/
2020/07/22	93	20.32	74	20.45	20.50	19	17,904	0.11%
2020/07/21	86	21.20	65	20.94	20.75	21	17,300	0.12%
2020/07/20	104	20.41	226.5	20.45	21.00	-122.5	15,748	-0.78%	大買/大賣/鉅額交易
2020/07/17	113	18.61	164	18.81	19.10	-51	13,424	-0.38%	大買/大賣/
2020/07/16	30	17.40	42	17.40	17.40	-12	11,558	-0.10%
2020/07/15	3	17.40	2	17.30	17.40	1	11,570	0.01%
2020/07/14	8	17.46	0	0.00	17.30	8	11,765	0.07%
2020/07/13	10	17.40	25.6	17.47	17.50	-15.6	11,857	-0.13%
2020/07/10	1	17.30	2	17.33	17.20	-1	12,006	-0.01%
2020/07/09	4	17.85	21.8	17.69	17.65	-17.8	12,121	-0.15%
2020/07/08	0	0.00	11	17.60	17.65	-11	12,034	-0.09%
2020/07/07	7	17.54	23	17.59	17.45	-16	12,083	-0.13%
2020/07/06	42	17.57	38	17.62	17.65	4	12,169	0.03%
2020/07/03	12	17.53	5	17.55	17.40	7	12,317	0.06%
2020/07/02	5	17.35	5	17.41	17.50	0	12,629	0.00%
2020/07/01	4	17.91	7.1	18.05	17.90	-3.1	12,680	-0.02%
2020/06/30	4	17.90	10	17.85	17.90	-6	12,797	-0.05%
2020/06/29	48	17.75	30	17.67	17.70	18	13,315	0.14%
2020/06/24	77	18.03	44	17.97	18.00	33	14,036	0.24%
2020/06/23	3	17.83	50	17.77	18.00	-47	14,306	-0.33%
2020/06/22	0	0.00	9	17.58	17.60	-9	14,604	-0.06%
2020/06/19	11	17.55	0	0.00	17.55	11	14,751	0.07%
2020/06/18	25	17.58	25	17.58	17.65	0	14,823	0.00%
2020/06/17	0	0.00	23	17.57	17.60	-23	14,856	-0.15%
2020/06/16	22	17.45	20	17.35	17.35	2	15,133	0.01%
2020/06/15	22	17.30	52	17.24	17.15	-30	15,512	-0.19%
2020/06/12	53	17.17	16	17.26	17.30	37	15,609	0.24%
2020/06/11	8	17.66	7	17.79	17.30	1	15,744	0.01%
2020/06/10	23	17.62	36	17.68	17.65	-13	15,764	-0.08%
2020/06/09	15	17.71	12.7	17.66	17.60	2.3	16,126	0.01%
2020/06/08	8	17.40	14	17.59	17.55	-6	16,280	-0.04%
2020/06/05	17	17.42	38	17.50	17.45	-21	16,207	-0.13%
2020/06/04	28	17.59	24.4	17.53	17.45	3.6	16,262	0.02%
2020/06/03	42.1	17.35	25	17.35	17.35	17.1	16,251	0.11%
2020/06/02	4	17.05	55	17.06	17.15	-51	16,183	-0.32%
2020/06/01	12	17.13	47	16.99	17.10	-35	16,038	-0.22%
2020/05/29	35	16.49	45	16.54	16.35	-10	15,673	-0.06%
2020/05/28	11	16.36	120	16.35	16.35	-109	15,300	-0.71%	大賣/鉅額交易
2020/05/27	20	16.40	21	16.25	16.40	-1	15,349	-0.01%
2020/05/26	0	0.00	31	16.30	16.30	-31	15,413	-0.20%
2020/05/25	20	15.95	0	0.00	16.05	20	15,450	0.13%
2020/05/22	4	16.20	40	16.16	16.10	-36	15,429	-0.23%
2020/05/21	17	16.39	26	16.44	16.45	-9	15,368	-0.06%
2020/05/20	10	16.30	4	16.33	16.30	6	15,327	0.04%
2020/05/19	39	16.38	2	16.38	16.35	37	15,315	0.24%
2020/05/18	40	16.33	4.8	16.22	16.30	35.2	15,348	0.23%
2020/05/15	2.9	16.25	8	16.30	16.25	-5.1	15,331	-0.03%
2020/05/14	13	16.26	138	16.25	16.15	-125	15,239	-0.82%	大賣/鉅額交易
2020/05/13	27	16.39	15	16.40	16.40	12	15,145	0.08%
2020/05/12	0	0.00	46	16.34	16.35	-46	15,140	-0.30%
2020/05/11	30	16.40	4	16.44	16.45	26	15,064	0.17%
2020/05/08	1	16.55	0.4	16.30	16.35	0.6	14,951	0.00%
2020/05/07	31	16.30	64	16.31	16.30	-33	14,869	-0.22%
2020/05/06	68	15.99	6.1	15.83	15.95	61.9	14,762	0.42%
2020/05/05	88	16.14	3	16.13	15.95	85	14,729	0.58%
2020/05/04	53	16.11	12	16.10	16.15	41	14,574	0.28%
2020/04/30	20	16.50	31.7	16.59	16.65	-11.7	14,464	-0.08%
2020/04/29	1	16.60	76	16.48	16.55	-75	14,373	-0.52%
2020/04/28	0	0.00	16	16.09	16.00	-16	14,154	-0.11%
2020/04/27	21	16.00	14	15.94	16.00	7	14,380	0.05%
2020/04/24	4	15.65	28	15.66	15.65	-24	14,229	-0.17%
2020/04/23	2	15.68	4	15.63	15.70	-2	14,407	-0.01%
2020/04/22	17	15.29	17	15.25	15.55	0	14,367	0.00%
2020/04/21	16	15.44	4	15.23	15.20	12	14,308	0.08%
2020/04/20	15	15.77	15	15.75	15.90	0	14,128	0.00%
2020/04/17	50	16.03	11	15.98	15.75	39	14,085	0.28%
2020/04/16	39	15.86	30	15.83	15.85	9	13,821	0.07%
2020/04/15	9	15.93	12	16.02	16.00	-3	13,654	-0.02%
2020/04/14	19	15.97	30	15.92	15.95	-11	13,525	-0.08%
2020/04/13	6	15.71	21	15.75	15.80	-15	13,339	-0.11%
2020/04/10	65	15.74	3	15.80	15.90	62	13,330	0.47%
2020/04/09	28	15.85	16	15.72	15.65	12	13,285	0.09%
2020/04/08	7	15.59	30	15.75	16.00	-23	13,136	-0.18%
2020/04/07	34	15.83	7	16.05	15.60	27	12,947	0.21%
2020/04/06	23	15.94	16	15.74	15.85	7	12,628	0.06%
2020/04/01	45	15.73	66	15.84	15.65	-21	12,499	-0.17%
2020/03/31	47	16.09	23	16.04	15.60	24	12,187	0.20%
2020/03/30	15	15.63	105	15.28	16.20	-90	11,597	-0.78%	大賣/
2020/03/27	31	15.20	30	15.48	14.75	1	10,745	0.01%
2020/03/26	22	14.90	85	14.79	14.95	-63	10,295	-0.61%
2020/03/25	20	13.85	13	13.92	13.85	7	9,948	0.07%
2020/03/24	12	13.77	21	13.69	13.55	-9	9,863	-0.09%
2020/03/23	1	13.50	5	13.45	13.50	-4	9,963	-0.04%
2020/03/20	35.3	13.63	5	13.76	13.90	30.3	9,900	0.31%
2020/03/19	4	13.08	16.2	13.18	13.25	-12.2	9,592	-0.13%
2020/03/18	30	13.51	10	13.50	13.50	20	9,255	0.22%
2020/03/17	27	13.46	27.3	13.39	13.45	-0.3	9,156	0.00%
2020/03/16	14	13.56	2	13.90	13.50	12	8,949	0.13%
2020/03/13	60	13.21	19	13.62	13.80	41	8,760	0.47%
2020/03/12	27	14.60	61	14.36	14.35	-34	8,347	-0.41%
2020/03/11	24	15.45	0	0.00	15.20	24	8,053	0.30%
2020/03/10	7	15.24	27	15.53	15.65	-20	7,986	-0.25%
2020/03/09	54	15.71	37	15.57	15.55	17	7,866	0.22%
2020/03/06	23.8	16.15	19	16.20	16.20	4.8	7,690	0.06%
2020/03/05	4	16.50	11	16.50	16.50	-7	7,706	-0.09%
2020/03/04	17	16.28	6	16.34	16.35	11	7,723	0.14%
2020/03/03	23	16.28	11	16.20	16.20	12	7,720	0.16%
2020/03/02	9	16.01	15	16.31	16.15	-6	7,749	-0.08%
2020/02/27	22	16.57	5	16.35	16.35	17	7,864	0.22%
2020/02/26	28	16.69	5	16.75	16.75	23	7,760	0.30%
2020/02/25	7	16.78	15	16.90	16.85	-8	7,699	-0.10%
2020/02/24	5	17.00	1	17.15	16.95	4	7,724	0.05%
2020/02/20	6	17.04	0	0.00	17.10	6	7,681	0.08%
2020/02/19	0	0.00	9	17.23	17.25	-9	7,649	-0.12%
2020/02/17	4	16.80	0	0.00	16.80	4	7,571	0.05%
2020/02/14	5	16.90	49	16.90	16.85	-44	7,627	-0.58%
2020/02/13	5	16.90	8	16.95	16.90	-3	7,686	-0.04%
2020/02/12	10	16.85	0	0.00	17.00	10	7,732	0.13%
2020/02/11	21	16.68	0	0.00	16.60	21	7,745	0.27%
2020/02/10	3	16.60	24	16.56	16.60	-21	7,928	-0.26%
2020/02/07	26	16.97	6	17.14	16.85	20	8,159	0.25%
2020/02/06	0	0.00	0.6	16.95	16.95	-0.6	8,154	-0.01%
2020/02/05	6	16.74	13	16.64	16.60	-7	8,161	-0.09%
2020/02/04	11	16.67	0	0.00	16.75	11	8,100	0.14%
2020/02/03	23	16.40	3	16.55	16.55	20	8,082	0.25%
2020/01/31	27	16.97	11	16.83	16.90	16	7,945	0.20%
2020/01/30	12	16.90	3	17.15	16.65	9	7,870	0.11%
2020/01/20	20	18.11	21	18.20	18.05	-1	7,565	-0.01%
2020/01/17	7	18.33	9	18.30	18.25	-2	7,540	-0.03%
2020/01/16	6	17.99	0	0.00	18.10	6	7,319	0.08%
2020/01/15	1	17.85	0	0.00	18.00	1	7,365	0.01%
2020/01/14	3	17.80	0	0.00	17.85	3	7,325	0.04%
2020/01/13	16	17.75	0	0.00	17.80	16	7,293	0.22%
2020/01/10	1	17.70	0	0.00	17.70	1	7,315	0.01%
2020/01/09	0	0.00	21	17.55	17.60	-21	7,342	-0.29%
2020/01/08	9	17.47	2	17.40	17.45	7	7,370	0.09%
2020/01/07	11	17.65	2	17.65	17.55	9	7,292	0.12%
2020/01/06	3	17.68	28	17.72	17.65	-25	7,313	-0.34%
2020/01/03	1	17.80	0	0.00	17.90	1	7,257	0.01%
2020/01/02	5	17.82	1	17.85	17.80	4	7,228	0.06%
2019/12/30	22	17.95	5	17.95	18.00	17	7,193	0.24%
2019/12/27	0	0.00	32	17.97	17.95	-32	7,214	-0.44%
2019/12/26	6	18.00	0	0.00	17.95	6	7,151	0.08%
2019/12/25	9	18.19	1	18.10	18.10	8	7,151	0.11%
2019/12/24	3	18.20	0	0.00	18.20	3	7,171	0.04%
2019/12/23	2	18.40	1	18.40	18.35	1	7,295	0.01%
2019/12/20	10	18.40	6	18.38	18.35	4	7,408	0.05%
2019/12/19	8	18.22	0	0.00	18.35	8	7,876	0.10%
2019/12/18	22	18.24	37.7	18.56	18.50	-15.7	7,956	-0.20%
2019/12/17	7	18.00	0.1	18.05	18.15	6.9	7,730	0.09%
2019/12/16	0	0.00	2	18.00	18.00	-2	7,675	-0.03%
2019/12/13	20	17.90	0	17.80	17.85	20	7,682	0.26%
2019/12/12	2	18.18	451	18.01	17.90	-449	7,612	-5.90%	大賣/鉅額交易
2019/12/11	404	18.05	4	18.08	18.05	400	7,530	5.31%	大買/鉅額交易
2019/12/10	6	17.80	8	17.80	17.80	-2	7,446	-0.03%
2019/12/09	1	17.90	0	0.00	17.90	1	7,409	0.01%
2019/12/06	0	0.00	0.2	17.75	17.75	-0.2	7,361	0.00%
2019/12/05	1	17.95	1	17.90	17.85	0	7,403	0.00%
2019/12/04	1	17.90	2	17.90	17.95	-1	7,507	-0.01%
2019/12/02	1	17.75	0	0.00	17.70	1	7,742	0.01%
2019/11/28	8	18.25	0	0.00	18.20	8	7,675	0.10%
2019/11/27	20	18.26	22	18.33	18.25	-2	7,770	-0.03%
2019/11/26	0	0.00	5	18.15	18.30	-5	7,697	-0.06%
2019/11/25	10	17.90	25	17.90	18.00	-15	7,473	-0.20%
2019/11/22	0	0.00	1	18.00	18.00	-1	7,523	-0.01%
2019/11/21	1	17.85	5	17.90	17.90	-4	7,521	-0.05%
2019/11/20	0	0.00	5	17.95	18.05	-5	7,495	-0.07%
2019/11/19	0	0.00	1	18.00	18.10	-1	7,518	-0.01%
2019/11/18	4	17.94	2.1	17.90	18.00	1.9	7,511	0.02%
2019/11/15	7	17.94	3	17.98	17.90	4	7,580	0.05%
2019/11/14	3	17.93	0	0.00	17.90	3	7,562	0.04%
2019/11/13	6	17.81	0	0.00	17.80	6	7,618	0.08%
2019/11/12	1	17.85	1	17.85	17.85	0	7,677	0.00%
2019/11/11	5	17.90	23	17.97	17.95	-18	7,732	-0.23%
2019/11/08	7	18.32	0	0.00	18.30	7	7,879	0.09%
2019/11/07	2	18.63	30	18.40	18.25	-28	7,890	-0.35%
2019/11/06	17	18.49	14	18.59	18.55	3	7,739	0.04%
2019/11/05	12	18.27	32	18.24	18.30	-20	7,498	-0.27%
2019/11/04	20	18.15	25	18.05	18.20	-5	7,516	-0.07%
2019/11/01	0	0.00	13	17.90	17.95	-13	7,500	-0.17%
2019/10/31	0	0.00	35	17.88	17.80	-35	7,612	-0.46%
2019/10/28	0	0.00	1	18.05	18.05	-1	7,592	-0.01%
2019/10/25	0	0.00	7	18.00	18.00	-7	7,620	-0.09%
2019/10/24	0	0.00	5	17.90	18.00	-5	7,675	-0.07%
2019/10/23	11	18.00	25	17.90	17.85	-14	7,837	-0.18%
2019/10/22	4	17.95	3	17.95	17.95	1	7,750	0.01%
2019/10/21	1	17.80	7	17.84	17.85	-6	7,741	-0.08%
2019/10/18	1	17.80	2	17.80	17.90	-1	7,739	-0.01%
2019/10/17	4	17.59	0	0.00	17.80	4	7,672	0.05%
2019/10/16	1	17.60	0	0.00	17.60	1	7,645	0.01%
2019/10/15	0	0.00	1	17.60	17.60	-1	7,648	-0.01%
2019/10/14	15	17.63	2	17.55	17.70	13	7,698	0.17%
2019/10/09	13	17.35	0	0.00	17.30	13	7,646	0.17%
2019/10/08	15	17.57	12	17.46	17.45	3	7,639	0.04%
2019/10/07	3	17.45	0	0.00	17.40	3	7,607	0.04%
2019/10/04	7	17.35	20	17.30	17.40	-13	7,688	-0.17%
2019/10/03	0	0.00	1	17.45	17.35	-1	7,655	-0.01%
2019/10/02	2	17.78	0	0.00	17.70	2	7,584	0.03%
2019/10/01	48	17.80	21.3	17.86	17.75	26.7	7,574	0.35%
2019/09/27	7	17.98	3	17.97	17.80	4	7,568	0.05%
2019/09/26	33	18.05	10	18.00	17.95	23	7,642	0.30%
2019/09/25	84	18.22	11	18.32	18.20	73	7,501	0.97%
2019/09/24	98	18.60	300	18.62	18.55	-202	7,378	-2.74%	大賣/鉅額交易
2019/09/23	15	17.99	21.5	18.00	18.00	-6.5	6,793	-0.10%
2019/09/20	203	17.65	0	0.00	17.70	203	6,664	3.05%	大買/鉅額交易
2019/09/19	2	17.65	0	0.00	17.60	2	6,585	0.03%
2019/09/18	2	17.60	5	17.60	17.65	-3	6,566	-0.05%
2019/09/16	31	17.50	1	17.45	17.50	30	6,598	0.45%
2019/09/12	0	0.00	0.3	17.55	17.55	-0.3	6,586	-0.01%
2019/09/10	22	17.50	1	17.45	17.45	21	6,644	0.32%
2019/09/09	0	0.00	30	17.57	17.60	-30	6,671	-0.45%
2019/09/06	9	17.65	0	0.00	17.70	9	6,736	0.13%
2019/09/05	36	17.73	27	17.75	17.80	9	6,617	0.14%
2019/09/04	23	17.35	2	17.33	17.35	21	6,416	0.33%
2019/09/03	0	0.00	10	17.15	17.05	-10	6,339	-0.16%
2019/09/02	2	17.20	3	17.23	17.25	-1	6,369	-0.02%
2019/08/30	1	17.10	2	17.00	17.20	-1	6,323	-0.02%
2019/08/29	1	16.75	0.1	16.85	16.75	0.9	6,220	0.01%
2019/08/27	0	0.00	10	16.90	16.90	-10	6,203	-0.16%
2019/08/26	33	16.65	1	16.65	16.70	32	6,175	0.52%
2019/08/23	0	0.00	2	16.90	17.00	-2	6,179	-0.03%
2019/08/22	1	16.70	13	16.82	16.65	-12	6,162	-0.19%
2019/08/21	0	0.00	1	16.85	16.85	-1	6,201	-0.02%
2019/08/20	22	16.98	0	0.00	16.70	22	6,170	0.36%
2019/08/19	6	16.90	1	16.85	16.85	5	6,151	0.08%
2019/08/16	1	16.60	6	16.65	16.60	-5	6,129	-0.08%
2019/08/15	8	16.48	5	16.47	16.50	3	6,063	0.05%
2019/08/14	74	16.97	12	16.92	16.90	62	6,007	1.03%
2019/08/13	15	17.06	13.2	17.12	17.00	1.8	5,917	0.03%
2019/08/12	6	17.58	1	17.70	17.55	5	5,757	0.09%
2019/08/08	7	17.85	30	17.75	17.85	-23	5,714	-0.40%
2019/08/07	7	17.86	1	17.80	17.65	6	5,715	0.10%
2019/08/06	8	17.75	0	0.00	17.80	8	5,798	0.14%
2019/08/05	2	18.15	0	0.00	18.00	2	5,839	0.03%
2019/08/02	7	18.48	4	18.40	18.30	3	5,853	0.05%
2019/08/01	4	18.80	0	0.00	18.75	4	5,915	0.07%
2019/07/31	5	19.06	0	0.00	18.95	5	5,891	0.08%
2019/07/30	31	19.05	17	19.09	19.00	14	5,866	0.24%
2019/07/29	10	19.10	10	19.10	19.15	0	5,926	0.00%
2019/07/26	1	19.45	0	0.00	19.35	1	5,876	0.02%
2019/07/25	5	19.55	12	19.40	19.65	-7	5,826	-0.12%
2019/07/24	1	19.20	1	19.20	19.10	0	5,685	0.00%
2019/07/23	2	19.20	1	19.15	19.10	1	5,699	0.02%
2019/07/18	1	19.35	1	19.20	19.20	0	5,781	0.00%
2019/07/17	4	19.31	0	0.00	19.35	4	5,823	0.07%
2019/07/16	0	0.00	3	19.48	19.30	-3	5,854	-0.05%
2019/07/15	15	19.20	0	0.00	19.15	15	6,207	0.24%
2019/07/12	38	19.35	0	0.00	19.30	38	6,429	0.59%
2019/07/11	20	19.30	1	19.30	19.25	19	6,658	0.29%
2019/07/10	75	19.30	86	19.21	19.25	-11	6,974	-0.16%
2019/07/08	0	0.00	10	18.90	18.95	-10	7,023	-0.14%
2019/07/05	14	18.94	1	18.85	18.90	13	7,145	0.18%
2019/07/04	33	18.90	1	18.85	18.90	32	7,315	0.44%
2019/07/03	10	19.34	0	0.00	19.30	10	7,389	0.14%
2019/07/02	1	19.55	1	19.55	19.50	0	7,344	0.00%
2019/07/01	1	19.60	0	0.00	19.60	1	7,367	0.01%
2019/06/27	10	19.60	0	0.00	19.60	10	7,429	0.13%
2019/06/21	1	19.35	1	19.55	19.35	0	7,558	0.00%
2019/06/20	15	19.42	3	19.50	19.50	12	7,544	0.16%
2019/06/19	3	19.40	2	19.10	19.45	1	7,574	0.01%
2019/06/17	8	18.99	1	18.95	18.95	7	7,642	0.09%
2019/06/14	12	19.43	0	0.00	19.25	12	7,627	0.16%
2019/06/12	7	19.30	2	19.33	19.45	5	7,646	0.07%
2019/06/11	75	19.39	75	19.35	19.35	0	7,637	0.00%
2019/06/10	0	0.00	21	19.20	19.30	-21	7,630	-0.28%
2019/06/06	16	18.80	0	0.00	18.85	16	7,598	0.21%
2019/06/05	0	0.00	2	18.98	18.85	-2	7,673	-0.03%
2019/06/03	0	0.00	27	18.84	19.10	-27	7,829	-0.34%
2019/05/31	2	19.05	0	0.00	19.05	2	7,899	0.03%
2019/05/30	0	0.00	8	19.00	19.00	-8	7,913	-0.10%
2019/05/29	5	18.80	0	0.00	18.75	5	8,113	0.06%
2019/05/27	7	18.69	0	0.00	18.70	7	8,354	0.08%
2019/05/24	25	18.67	0	0.00	18.55	25	8,883	0.28%
2019/05/23	5	18.85	7	18.53	18.85	-2	8,848	-0.02%
2019/05/22	0	0.00	4	18.70	18.70	-4	8,874	-0.05%
2019/05/21	3	18.78	0	0.00	18.95	3	8,889	0.03%
2019/05/20	2	18.40	1	18.45	18.45	1	8,827	0.01%
2019/05/16	13	18.76	0	0.00	18.50	13	8,916	0.15%
2019/05/15	0	0.00	1	18.90	18.75	-1	8,915	-0.01%
2019/05/14	10	18.72	0	0.00	18.70	10	8,886	0.11%
2019/05/13	1	19.15	5	18.95	18.85	-4	8,844	-0.05%
2019/05/10	4	19.50	0	0.00	19.40	4	8,869	0.05%
2019/05/09	6	19.76	0	0.00	19.60	6	8,838	0.07%
2019/05/08	3	20.12	3	20.12	20.35	0	8,714	0.00%
2019/05/07	49	20.44	0	0.00	20.35	49	8,736	0.56%
2019/05/06	9	20.38	0	0.00	20.30	9	8,909	0.10%
2019/05/02	2	20.90	1	20.95	20.80	1	8,797	0.01%
2019/04/29	1	21.35	1.9	20.93	20.95	-0.9	8,767	-0.01%
2019/04/26	2	21.15	3.2	21.21	21.30	-1.2	8,833	-0.01%
2019/04/25	0	0.00	1	21.35	21.35	-1	8,883	-0.01%
2019/04/22	4	21.59	10	21.75	21.55	-6	8,885	-0.07%
2019/04/19	12	21.86	43.4	21.93	21.70	-31.4	8,836	-0.36%
2019/04/18	15	21.21	10	21.38	21.05	5	8,467	0.06%
2019/04/17	18	21.00	34	21.21	21.25	-16	8,329	-0.19%
2019/04/16	31	20.98	17	20.94	21.05	14	8,137	0.17%
2019/04/15	0	0.00	6	20.57	20.55	-6	7,951	-0.08%
2019/04/12	3	20.40	14	20.53	20.40	-11	8,124	-0.14%
2019/04/11	0	0.00	5	20.45	20.50	-5	8,248	-0.06%
2019/04/10	4	20.63	4	20.53	20.75	0	8,183	0.00%
2019/04/09	0	0.00	5	20.55	20.60	-5	8,059	-0.06%
2019/04/08	4	20.20	0	0.00	20.30	4	7,955	0.05%
2019/04/03	5	20.10	2	20.15	20.20	3	7,895	0.04%
2019/04/02	0	0.00	1	20.10	20.15	-1	7,890	-0.01%
2019/04/01	2	19.85	5	19.91	19.95	-3	7,836	-0.04%
2019/03/29	11	19.65	0	0.00	19.75	11	7,745	0.14%
2019/03/28	5	19.70	20	19.70	19.70	-15	7,753	-0.19%
2019/03/27	2	19.85	0	0.00	19.85	2	7,764	0.03%
2019/03/26	2	19.95	32	19.92	19.95	-30	7,864	-0.38%
2019/03/25	7	19.89	1	19.90	19.90	6	7,955	0.08%
2019/03/22	8	20.25	2	20.45	20.30	6	7,903	0.08%
2019/03/21	20	20.68	22	20.62	20.50	-2	7,981	-0.03%
2019/03/20	0	0.00	2.1	20.30	20.30	-2.1	8,184	-0.03%
2019/03/19	0	0.00	10	20.30	20.35	-10	8,225	-0.12%
2019/03/18	17	20.15	9	20.21	20.20	8	8,200	0.10%
2019/03/15	0	0.00	3.3	19.95	20.00	-3.3	8,236	-0.04%
2019/03/14	2	20.00	2	19.90	19.90	0	8,183	0.00%
2019/03/13	10	19.95	0	0.00	20.00	10	8,286	0.12%
2019/03/12	3	20.00	1	20.05	20.00	2	8,415	0.02%
2019/03/11	3	19.75	0	0.00	19.65	3	8,479	0.04%
2019/03/08	1	19.95	0	0.00	19.85	1	8,606	0.01%
2019/03/07	4	20.45	3	20.30	20.15	1	8,719	0.01%
2019/03/06	1.5	20.60	1	20.80	20.75	0.5	8,837	0.01%
2019/03/05	3	20.60	0	0.00	20.60	3	9,017	0.03%
2019/03/04	5	20.45	13	20.83	20.75	-8	9,041	-0.09%
2019/02/26	22	20.59	6	20.53	20.30	16	8,914	0.18%
2019/02/25	33	20.43	29	20.87	20.95	4	8,753	0.05%
2019/02/22	0	0.00	15	19.81	19.85	-15	8,433	-0.18%
2019/02/21	4	19.78	0	0.00	19.70	4	8,554	0.05%
2019/02/19	0	0.00	3	19.70	19.60	-3	8,692	-0.03%
2019/02/18	4	19.50	0	0.00	19.50	4	8,990	0.04%
2019/02/15	8	19.57	6	19.70	19.35	2	9,457	0.02%
2019/02/14	35	20.00	30	19.92	19.90	5	9,590	0.05%
2019/02/13	42	20.06	70	20.08	20.10	-28	9,932	-0.28%
2019/02/12	10	20.05	10	20.00	20.00	0	10,205	0.00%
2019/02/11	3	20.02	20	20.04	19.90	-17	10,569	-0.16%
2019/01/30	1	19.55	5	19.50	19.50	-4	10,462	-0.04%
2019/01/29	0	0.00	1	19.60	19.40	-1	10,471	-0.01%
2019/01/28	20	19.85	12	19.90	19.80	8	10,495	0.08%
2019/01/25	0.2	19.75	10	19.67	19.80	-9.8	10,622	-0.09%
2019/01/24	25	19.25	0	0.00	19.05	25	10,546	0.24%
2019/01/23	2	19.15	10	19.10	19.00	-8	10,762	-0.07%
2019/01/21	25	19.33	20	19.23	19.20	5	10,986	0.05%
2019/01/18	10	19.30	2	19.25	19.20	8	11,094	0.07%
2019/01/17	2	18.95	0	19.00	19.05	2	11,164	0.02%
2019/01/16	5	19.45	0	0.00	19.45	5	11,130	0.04%
2019/01/14	0	0.00	10	18.85	18.95	-10	11,258	-0.09%
2019/01/10	3	18.85	2	19.05	19.05	1	11,463	0.01%
2019/01/09	0	0.00	1	18.90	18.90	-1	11,595	-0.01%
2019/01/07	3	18.12	1	18.30	18.30	2	11,960	0.02%
2019/01/04	3	17.68	0	0.00	17.50	3	12,146	0.02%
2019/01/03	11	18.64	8	18.90	18.45	3	12,526	0.02%
2019/01/02	2	19.35	0	0.00	19.10	2	12,451	0.02%
2018/12/26	2	19.20	11	19.15	19.05	-9	13,213	-0.07%
2018/12/25	5	19.05	0	0.00	19.05	5	13,302	0.04%
2018/12/24	6	19.41	0	0.00	19.45	6	13,350	0.04%
2018/12/22	0.7	19.40	0	0.00	19.35	0.7	13,505	0.00%
2018/12/21	5	19.50	0	0.00	19.50	5	13,769	0.04%
2018/12/20	1	19.80	0	0.00	19.50	1	13,784	0.01%
2018/12/19	3	19.67	2	19.90	19.85	1	13,797	0.01%
2018/12/18	2	19.40	0	0.00	19.35	2	13,710	0.01%
2018/12/17	1	19.80	0	0.00	19.85	1	13,789	0.01%
2018/12/14	17	19.87	3	20.05	19.90	14	13,836	0.10%
2018/12/13	0	0.00	9	19.96	20.05	-9	13,765	-0.07%
2018/12/11	1	19.10	0	0.00	18.95	1	13,847	0.01%
2018/12/10	11	18.85	26	18.75	18.80	-15	13,956	-0.11%
2018/12/07	20	19.40	0	0.00	19.30	20	14,041	0.14%
2018/12/06	2	19.35	13	19.44	19.15	-11	14,295	-0.08%
2018/12/05	20	19.85	20	19.70	19.80	0	14,347	0.00%
2018/12/04	20	20.40	5	20.22	20.25	15	14,412	0.10%
2018/12/03	13	20.38	29	20.37	20.35	-16	14,552	-0.11%
2018/11/30	31	19.70	31	19.85	19.90	0	14,641	0.00%
2018/11/29	66	19.96	41	19.98	19.65	25	14,626	0.17%
2018/11/28	36	19.47	79	19.48	19.90	-43	14,497	-0.30%
2018/11/27	21	19.35	1	19.25	19.25	20	14,484	0.14%
2018/11/26	21	19.15	2	19.25	19.15	19	14,590	0.13%
2018/11/23	2	18.90	1	19.00	19.05	1	15,038	0.01%
2018/11/22	0	0.00	2	18.83	18.80	-2	15,140	-0.01%
2018/11/21	40	18.99	6	18.88	19.00	34	15,164	0.22%
2018/11/20	9	19.29	20	19.36	19.20	-11	14,988	-0.07%
2018/11/19	24	19.58	21	19.50	19.50	3	14,897	0.02%
2018/11/16	14	19.33	6	19.27	19.25	8	14,806	0.05%
2018/11/15	37	19.19	5	19.10	19.05	32	14,769	0.22%
2018/11/14	14	19.31	9	19.30	19.20	5	14,591	0.03%
2018/11/13	4	19.53	101	19.60	19.90	-97	14,287	-0.68%	大賣/
2018/11/12	51	20.57	1	20.25	20.25	50	14,089	0.35%
2018/11/09	53	21.40	31	21.30	21.30	22	13,921	0.16%
2018/11/08	135	22.93	161	21.98	21.95	-26	13,778	-0.19%	大買/大賣/
2018/11/07	0	0.00	2	22.85	22.90	-2	13,462	-0.01%
2018/11/06	4	22.65	10	22.47	22.45	-6	13,627	-0.04%
2018/11/05	35	22.67	3	22.53	22.50	32	13,729	0.23%
2018/11/02	4	22.33	20	22.68	22.95	-16	14,169	-0.11%
2018/11/01	25	21.87	66	22.22	22.30	-41	14,238	-0.29%
2018/10/31	26	21.74	44	21.98	21.70	-18	14,199	-0.13%
2018/10/30	39	21.63	33	21.40	21.40	6	14,415	0.04%
2018/10/29	12	21.95	12	21.85	21.85	0	14,284	0.00%
2018/10/26	26	22.17	21	22.34	22.00	5	14,302	0.03%
2018/10/25	11	21.61	30	22.08	22.15	-19	14,251	-0.13%
2018/10/24	25	21.89	46	22.10	22.35	-21	14,170	-0.15%
2018/10/23	31	21.99	26	22.10	22.10	5	14,237	0.04%
2018/10/22	56	21.73	78	22.07	22.30	-22	14,271	-0.15%
2018/10/19	75	21.97	36	22.18	22.00	39	14,199	0.27%
2018/10/18	0	0.00	38	22.37	22.45	-38	14,142	-0.27%
2018/10/17	90	22.57	66	22.21	22.20	24	14,170	0.17%
2018/10/16	19	22.17	61	22.28	22.30	-42	14,157	-0.30%
2018/10/15	40	21.66	37	21.41	21.30	3	14,144	0.02%
2018/10/12	9.8	21.73	35	21.42	21.95	-25.2	14,044	-0.18%
2018/10/11	39	20.83	12	21.07	20.65	27	13,991	0.19%
2018/10/09	5	22.91	5	22.95	22.90	0	13,915	0.00%
2018/10/08	14	23.02	3	23.20	23.05	11	13,896	0.08%
2018/10/05	52	23.62	4	23.69	23.00	48	13,809	0.35%
2018/10/04	5	24.65	0	0.00	24.30	5	13,321	0.04%
2018/10/03	4	24.88	1	24.85	24.85	3	13,325	0.02%
2018/10/02	7	25.01	1	24.90	25.00	6	13,709	0.04%
2018/10/01	8	25.28	6	25.64	25.15	2	13,734	0.01%
2018/09/28	18	25.13	30	25.17	25.25	-12	13,728	-0.09%
2018/09/27	1	24.50	11	24.63	24.80	-10	13,726	-0.07%
2018/09/25	3	24.22	10	24.31	24.35	-7	14,117	-0.05%
2018/09/21	17	24.15	18	24.26	24.05	-1	14,197	-0.01%
2018/09/20	7	24.41	1	24.25	24.20	6	14,229	0.04%
2018/09/19	10	24.45	4	24.57	24.60	6	14,378	0.04%
2018/09/18	11	24.36	8	24.34	24.30	3	14,463	0.02%
2018/09/17	38	24.46	6	24.40	24.25	32	14,479	0.22%
2018/09/14	11	25.05	23.8	25.16	25.15	-12.8	14,444	-0.09%
2018/09/13	19	25.05	11	25.18	25.10	8	14,590	0.05%
2018/09/12	14	25.24	11	25.25	25.05	3	14,540	0.02%
2018/09/11	15	24.90	9	25.02	25.20	6	14,647	0.04%
2018/09/10	27	24.82	9	24.53	24.45	18	14,758	0.12%
2018/09/07	3.7	25.44	48	25.56	25.45	-44.3	14,927	-0.30%
2018/09/06	0.2	25.45	26	25.60	25.50	-25.8	15,069	-0.17%
2018/09/05	14	25.55	6	25.58	25.05	8	15,219	0.05%
2018/09/04	4	25.61	6	25.60	25.60	-2	15,557	-0.01%
2018/09/03	5	25.85	46	25.80	25.55	-41	16,098	-0.25%
2018/08/31	21	25.44	24	25.49	25.70	-3	16,409	-0.02%
2018/08/30	92	25.62	58	25.69	25.40	34	17,822	0.19%
2018/08/29	7	24.72	12	25.05	25.25	-5	19,322	-0.03%
2018/08/28	22	24.76	17.8	24.76	24.75	4.2	19,726	0.02%
2018/08/27	3	24.32	6	24.32	24.45	-3	19,786	-0.02%
2018/08/24	2	24.30	8.6	24.27	24.25	-6.6	19,893	-0.03%
2018/08/23	6.5	24.08	9	24.13	24.15	-2.5	20,286	-0.01%
2018/08/22	17	23.92	10	24.19	24.10	7	20,547	0.03%
2018/08/21	2	23.70	5	24.02	24.10	-3	20,793	-0.01%
2018/08/20	25	23.43	15	23.31	23.45	10	21,008	0.05%
2018/08/17	43	24.12	41	24.11	24.10	2	21,474	0.01%
2018/08/16	2	23.50	10	23.94	24.00	-8	21,698	-0.04%
2018/08/15	19	23.54	10	23.71	23.40	9	22,124	0.04%
2018/08/14	13	24.00	6	24.02	24.05	7	22,260	0.03%
2018/08/13	5.1	23.75	41	23.93	23.85	-35.9	22,995	-0.16%
2018/08/10	14	24.33	0	0.00	24.25	14	23,400	0.06%
2018/08/09	47.5	24.95	17	24.87	24.80	30.5	23,656	0.13%
2018/08/08	1	25.75	13	25.70	25.80	-12	23,356	-0.05%
2018/08/07	6	25.40	10	25.30	25.30	-4	23,502	-0.02%
2018/08/06	19	25.89	39	25.84	25.65	-20	23,778	-0.08%
2018/08/03	8	25.16	4	25.05	25.05	4	23,690	0.02%
2018/08/02	1	24.80	10	24.90	24.90	-9	24,806	-0.04%
2018/08/01	0	0.00	4	25.13	25.25	-4	26,184	-0.02%
2018/07/31	4	24.86	6	24.94	25.00	-2	26,382	-0.01%
2018/07/30	21	24.76	3	24.90	24.60	18	26,498	0.07%
2018/07/27	4	25.26	0	0.00	25.20	4	26,437	0.02%
2018/07/26	2	25.45	13	25.44	25.50	-11	26,634	-0.04%
2018/07/25	7	25.81	9	25.82	25.65	-2	26,737	-0.01%
2018/07/24	4	25.50	4	25.60	25.50	0	26,884	0.00%
2018/07/23	6	25.33	18	25.60	25.45	-12	26,989	-0.04%
2018/07/20	20	25.61	13	25.78	25.35	7	27,194	0.03%
2018/07/19	1	25.15	5	25.29	25.30	-4	27,230	-0.01%
2018/07/18	31	25.29	16	25.24	25.25	15	27,361	0.05%
2018/07/17	5	25.34	22	25.20	25.25	-17	27,343	-0.06%
2018/07/16	27	24.68	6.3	24.57	24.40	20.7	27,309	0.08%
2018/07/13	6	24.45	8	24.47	24.35	-2	28,131	-0.01%
2018/07/12	5.4	24.29	33	24.40	24.40	-27.6	28,295	-0.10%
2018/07/11	51	23.98	6	24.18	24.20	45	28,503	0.16%
2018/07/10	2	24.50	21.8	24.36	24.50	-19.8	28,536	-0.07%
2018/07/09	2	23.08	35	23.06	23.20	-33	28,183	-0.12%
2018/07/06	13	22.96	17	22.90	22.85	-4	28,257	-0.01%
2018/07/05	34	23.17	27	23.11	22.95	7	28,403	0.02%
2018/07/04	36	23.63	53	23.41	23.50	-17	28,537	-0.06%
2018/07/03	32	24.57	23	24.05	24.00	9	28,588	0.03%
2018/07/02	55	24.99	52	24.64	24.60	3	29,015	0.01%
2018/06/29	15	24.64	9	24.74	24.90	6	29,094	0.02%
2018/06/28	10	24.40	8	24.40	24.25	2	28,979	0.01%
2018/06/27	24	25.21	152	25.29	24.80	-128	29,066	-0.44%	大賣/鉅額交易
2018/06/26	15	24.91	14	25.18	25.25	1	29,303	0.00%
2018/06/25	39	25.36	66	25.45	25.20	-27	29,401	-0.09%
2018/06/22	31	25.82	32	25.81	25.75	-1	29,380	0.00%
2018/06/21	19	26.39	1	26.35	26.35	18	29,674	0.06%
2018/06/20	64	26.54	41	26.46	26.30	23	30,312	0.08%
2018/06/19	36	26.26	53	26.47	26.40	-17	31,014	-0.05%
2018/06/15	15	26.41	17	26.43	26.65	-2	31,194	-0.01%
2018/06/14	13	26.21	5	26.25	26.05	8	31,077	0.03%
2018/06/13	5	26.31	18	26.26	26.35	-13	31,254	-0.04%
2018/06/12	30	26.57	48	26.56	26.40	-18	31,401	-0.06%
2018/06/11	48	27.19	15	27.43	27.30	33	31,875	0.10%
2018/06/08	39	26.99	22	27.20	26.80	17	31,987	0.05%
2018/06/07	101	28.02	119	28.12	27.55	-18	31,684	-0.06%	大買/大賣/
2018/06/06	5	26.79	109.6	26.61	27.30	-104.6	30,557	-0.34%	大賣/鉅額交易
2018/06/05	7	25.18	42	25.15	25.10	-35	29,149	-0.12%
2018/06/04	22	24.74	15	24.71	24.85	7	29,884	0.02%
2018/06/01	14	24.59	7	24.54	24.50	7	31,306	0.02%
2018/05/31	6	24.40	21	24.53	24.55	-15	31,921	-0.05%
2018/05/30	7	23.94	17	24.04	23.90	-10	31,795	-0.03%
2018/05/29	9	24.24	15	24.41	24.50	-6	32,371	-0.02%
2018/05/28	34	24.76	11	24.75	24.55	23	32,477	0.07%
2018/05/25	36	25.31	8	25.47	25.00	28	32,430	0.09%
2018/05/24	10	25.01	21	24.92	25.05	-11	32,109	-0.03%
2018/05/23	13	25.52	17.4	25.31	25.20	-4.4	32,225	-0.01%
2018/05/22	0	0.00	27	24.78	24.90	-27	32,719	-0.08%
2018/05/21	24	25.19	62	25.05	24.90	-38	33,058	-0.11%
2018/05/18	4	24.34	13	24.19	24.10	-9	32,724	-0.03%
2018/05/17	38	24.09	3	23.93	23.90	35	33,086	0.11%
2018/05/16	29	23.76	24	23.81	23.90	5	33,095	0.02%
2018/05/15	14	24.00	6	23.89	23.70	8	33,724	0.02%
2018/05/14	13	23.43	19	23.58	23.65	-6	34,854	-0.02%
2018/05/11	10	23.33	17	23.26	23.20	-7	35,683	-0.02%
2018/05/10	39	24.10	16	23.88	23.70	23	36,615	0.06%
2018/05/09	7	22.57	89	23.38	23.70	-82	35,934	-0.23%
2018/05/08	31	21.52	6	21.45	21.55	25	35,828	0.07%
2018/05/07	12	21.97	1	21.90	21.70	11	36,142	0.03%
2018/05/04	2	22.10	3	22.07	22.05	-1	36,635	0.00%
2018/05/03	9	22.19	1	22.05	22.00	8	38,695	0.02%
2018/05/02	2	22.85	1	22.80	22.80	1	40,962	0.00%
2018/04/30	7	22.71	6	22.95	22.80	1	43,188	0.00%
2018/04/27	75	22.78	76	22.49	22.50	-1	48,572	0.00%
2018/04/26	21	22.75	12	23.09	22.35	9	51,511	0.02%
2018/04/25	7	23.02	14	23.35	23.00	-7	53,404	-0.01%
2018/04/24	3	22.73	18	22.85	22.75	-15	53,773	-0.03%
2018/04/23	22	23.55	9.3	23.36	23.20	12.7	54,996	0.02%
2018/04/20	19	23.85	16	23.65	24.00	3	55,086	0.01%
2018/04/19	23	23.37	33	23.73	23.65	-10	55,136	-0.02%
2018/04/18	7	22.08	2	22.00	22.00	5	54,676	0.01%
2018/04/17	23	22.00	8	22.03	21.90	15	54,983	0.03%
2018/04/16	17	22.86	15	22.70	22.45	2	55,257	0.00%
2018/04/13	15	22.99	0	0.00	22.90	15	55,603	0.03%
2018/04/12	10	23.11	14.1	22.95	23.05	-4.1	56,910	-0.01%
2018/04/11	4	22.89	9	23.16	23.25	-5	57,066	-0.01%
2018/04/10	15	22.65	15	22.73	22.55	0	57,323	0.00%
2018/04/09	10	23.31	9	23.07	23.00	1	57,403	0.00%
2018/04/03	72	23.38	18	23.57	23.70	54	57,437	0.09%
2018/04/02	30	24.38	6	24.40	24.30	24	57,245	0.04%
2018/03/31	9	24.73	23.2	24.85	24.70	-14.2	58,207	-0.02%
2018/03/30	72	24.53	75	24.79	24.85	-3	58,862	-0.01%
2018/03/29	21	24.29	14	24.33	24.20	7	59,383	0.01%
2018/03/28	8	24.48	18	24.58	24.30	-10	61,565	-0.02%
2018/03/27	15	24.97	7	25.03	24.85	8	62,658	0.01%
2018/03/26	18	24.86	54	24.67	24.60	-36	62,444	-0.06%
2018/03/23	21	25.12	13	25.11	24.85	8	61,998	0.01%
2018/03/22	43	26.46	17	26.43	26.10	26	61,298	0.04%
2018/03/21	3	26.78	39	26.93	26.85	-36	60,268	-0.06%
2018/03/20	6	26.49	10	26.61	26.45	-4	59,976	-0.01%
2018/03/19	2	26.68	27.2	27.08	26.85	-25.2	59,840	-0.04%
2018/03/16	20	26.66	32	26.78	26.75	-12	59,429	-0.02%
2018/03/15	44.5	26.88	58	26.86	26.70	-13.5	59,000	-0.02%
2018/03/14	46	26.48	22	26.48	26.20	24	58,663	0.04%
2018/03/13	11	25.95	39	26.01	26.00	-28	58,262	-0.05%
2018/03/12	20	25.87	5	25.78	25.70	15	58,481	0.03%
2018/03/09	12	26.10	24	26.21	26.10	-12	58,214	-0.02%
2018/03/08	101	26.26	263	25.98	25.80	-162	57,845	-0.28%	大買/大賣/鉅額交易
2018/03/07	97.5	25.86	57	26.16	27.05	40.5	56,926	0.07%
2018/03/06	16.5	25.02	16.3	25.10	25.00	0.3	55,757	0.00%
2018/03/05	11.5	24.70	10	24.62	24.40	1.5	55,642	0.00%
2018/03/02	23	25.06	20	25.05	24.85	3	55,540	0.01%
2018/03/01	22	24.77	11	24.84	24.60	11	55,032	0.02%
2018/02/27	12	24.56	9	24.78	24.60	3	55,200	0.01%
2018/02/26	15.2	24.46	31	24.81	24.45	-15.8	55,406	-0.03%
2018/02/23	12	24.86	15	24.99	24.80	-3	55,496	-0.01%
2018/02/22	33	24.95	25	25.14	24.85	8	56,286	0.01%
2018/02/21	28	24.41	7	24.25	24.40	21	55,960	0.04%
2018/02/12	27	24.50	11	24.12	24.10	16	57,165	0.03%
2018/02/09	42.8	23.98	32	24.11	24.65	10.8	57,772	0.02%
2018/02/08	24	24.74	6	24.65	24.50	18	59,115	0.03%
2018/02/07	29	25.50	9	25.37	24.70	20	59,361	0.03%
2018/02/06	49	25.08	68	24.83	24.70	-19	60,524	-0.03%
2018/02/05	22.5	25.92	34	25.79	26.50	-11.5	60,878	-0.02%
2018/02/02	90	26.37	9	26.48	26.05	81	60,074	0.13%
2018/02/01	29	27.74	23	27.50	27.35	6	58,900	0.01%
2018/01/31	85	27.56	19	27.84	27.65	66	58,646	0.11%
2018/01/30	12	27.45	51	27.48	27.30	-39	57,333	-0.07%
2018/01/29	45	27.93	50.5	27.90	27.95	-5.5	56,799	-0.01%
2018/01/26	79	28.06	38	27.90	27.60	41	56,122	0.07%
2018/01/25	189	28.69	130.6	28.56	27.95	58.4	53,998	0.11%	大買/大賣/
2018/01/24	89	30.00	69	30.15	30.15	20	51,450	0.04%
2018/01/23	260	31.41	405.2	32.08	29.80	-145.2	49,119	-0.30%	大買/大賣/鉅額交易
2018/01/22	210	31.41	260.3	31.20	32.20	-50.3	43,535	-0.12%	大買/大賣/
2018/01/19	165	28.65	143	28.73	29.30	22	40,471	0.05%	大買/大賣/
2018/01/18	37	27.47	59	27.41	27.20	-22	38,265	-0.06%
2018/01/17	141	27.00	166	27.06	27.20	-25	37,701	-0.07%	大買/大賣/
2018/01/16	37	25.99	52.4	26.12	26.15	-15.4	36,259	-0.04%
2018/01/15	22	26.10	11	26.22	25.85	11	35,940	0.03%
2018/01/12	34	25.96	35.2	25.93	26.00	-1.2	35,528	0.00%
2018/01/11	19	25.76	43	25.43	25.70	-24	35,145	-0.07%
2018/01/10	9	25.62	23	25.33	25.10	-14	34,678	-0.04%
2018/01/09	26	25.60	17	25.71	25.25	9	34,201	0.03%
2018/01/08	29	25.58	69.1	25.97	25.65	-40.1	33,842	-0.12%
2018/01/05	7	24.02	19	24.18	24.30	-12	32,450	-0.04%
2018/01/04	16	24.47	31.3	24.44	24.20	-15.3	32,418	-0.05%
2018/01/03	4	23.80	18	23.79	24.10	-14	31,918	-0.04%
2018/01/02	16.5	24.00	7	23.79	23.85	9.5	31,471	0.03%

群聯、宏碁資訊、緯軟，受惠聯發科最新生成式AI平台「達哥」及繁體中文最強版本LLMAnue鉅亨－13天前

...詳全文

宏碁遊戲旗下唯晶擬雙重上市UDN聯合新聞網－15天前

宏碁

宏碁昨（11）日宣布，集團旗下宏碁遊戲（6908）於新加坡掛牌子公司唯晶科技（Winking Studios Limit......詳全文

宏碁斥17.65億元認購力碁科技特別股近二年第四度投資綠能企業UDN聯合新聞網－15天前

宏碁

宏碁集團（2353）積極擴大綠能佈局，董事會11日通過，將以每單位價格10元，共斥資總金額不超過17.65億元，投資大型......詳全文

宏碁

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

宏碁

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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