宏碁 (2353)-華南永昌-朴子券商分點個股進出

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
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
9,512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:13:35(已收盤)

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

宏碁 (2353)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/12/11	26	38.82	2	39.25	38.65	24	13,519	0.18%
2024/12/10	3	39.62	2	39.03	39.00	1	13,558	0.01%
2024/12/09	7.1	39.17	13	39.67	39.50	-5.9	13,519	-0.04%
2024/12/06	1	38.50	6	38.62	38.55	-5	13,431	-0.04%
2024/12/05	1	38.35	0	0.00	38.30	1	13,588	0.01%
2024/12/04	0	0.00	2	38.40	38.65	-2	13,751	-0.01%
2024/12/03	4	38.43	0	0.00	38.25	4	13,938	0.03%
2024/12/02	2.1	38.45	3	38.32	38.45	-0.9	13,791	-0.01%
2024/11/29	5	37.84	1	37.75	37.85	4	13,723	0.03%
2024/11/28	0.1	37.80	2	37.70	37.75	-1.9	13,823	-0.01%
2024/11/27	3	38.30	7	38.29	37.90	-4	13,988	-0.03%
2024/11/26	7	38.15	2	38.43	38.75	5	13,968	0.04%
2024/11/25	0.1	37.65	27	37.80	38.10	-27	14,010	-0.19%
2024/11/22	29.4	37.24	0	0.00	37.05	29.4	14,228	0.21%
2024/11/21	6.1	37.18	3	37.20	37.15	3.1	14,222	0.02%
2024/11/20	2	37.88	1	37.75	37.80	1	14,170	0.01%
2024/11/19	2	37.95	3	37.95	38.00	-1	14,235	-0.01%
2024/11/18	6	37.89	6	38.08	37.65	0	14,197	0.00%
2024/11/15	3.1	38.05	6	38.23	38.00	-2.9	14,175	-0.02%
2024/11/14	20	37.83	12	37.75	37.55	8.1	14,214	0.06%
2024/11/13	6.2	38.42	4	38.29	38.25	2.2	14,076	0.02%
2024/11/12	6.1	38.89	5	38.54	38.40	1.1	14,118	0.01%
2024/11/11	10.1	39.82	10	39.65	39.60	0.1	13,953	0.00%
2024/11/08	28	41.05	11.2	40.56	40.40	16.8	13,791	0.12%
2024/11/07	7	41.14	8	41.67	41.90	-1	13,910	-0.01%
2024/11/06	3	41.30	4	41.63	41.10	-1	14,059	-0.01%
2024/11/05	7	40.16	6	40.76	40.95	1	14,262	0.01%
2024/11/04	11	40.23	1	40.15	40.10	10	14,676	0.07%
2024/11/01	7	39.79	6	39.69	40.05	1	15,325	0.01%
2024/10/30	4	40.44	5	40.67	40.45	-1	15,464	-0.01%
2024/10/29	5	40.50	2	40.70	40.75	3	15,664	0.02%
2024/10/28	3	41.13	1	40.95	40.95	2	15,785	0.01%
2024/10/25	1	41.25	0	0.00	41.30	1	16,053	0.01%
2024/10/24	2	41.48	0	0.00	41.20	2	16,364	0.01%
2024/10/23	8.2	41.77	2	41.70	41.65	6.2	16,812	0.04%
2024/10/22	2	42.00	3	42.00	42.10	-1	17,237	-0.01%
2024/10/21	3	41.73	0	0.00	41.65	3	17,684	0.02%
2024/10/18	2	42.35	11	42.26	41.85	-9	17,952	-0.05%
2024/10/17	0	0.00	9	41.94	42.35	-9	18,154	-0.05%
2024/10/16	1.5	41.17	15	41.05	41.20	-13.5	18,351	-0.07%
2024/10/15	4	41.40	0	0.00	41.55	4	18,297	0.02%
2024/10/14	4	41.05	1.1	41.05	41.05	2.9	18,546	0.02%
2024/10/11	2.1	41.18	22	41.16	41.25	-19.9	18,866	-0.11%
2024/10/09	7	40.21	3	40.28	40.00	4	19,284	0.02%
2024/10/08	9	40.21	1	40.00	40.00	8	20,430	0.04%
2024/10/07	10.3	40.59	0	0.00	40.60	10.3	20,862	0.05%
2024/10/04	11	40.96	10	40.99	40.65	1	20,841	0.00%
2024/10/01	0.3	41.45	0	0.00	42.25	0.3	20,684	0.00%
2024/09/30	11	41.42	3	41.43	40.80	8	20,454	0.04%
2024/09/27	1	41.90	0	0.00	41.65	1	20,418	0.00%
2024/09/26	0	0.00	1	42.70	41.85	-1	20,576	0.00%
2024/09/25	14	42.38	1	42.30	42.00	13	20,870	0.06%
2024/09/24	2	41.73	1	41.90	42.00	1	21,104	0.00%
2024/09/23	3	42.33	2	42.20	41.80	1	21,684	0.00%
2024/09/20	4	42.50	1	42.65	42.10	3	22,137	0.01%
2024/09/19	3	41.92	10	41.93	42.15	-7	22,476	-0.03%
2024/09/18	2	41.60	1	41.45	41.30	1	22,938	0.00%
2024/09/13	3	41.87	2.6	41.84	41.85	0.4	24,563	0.00%
2024/09/12	5	41.57	4	41.50	41.55	1	25,019	0.00%
2024/09/11	10	40.65	4	40.68	40.50	6	25,409	0.02%
2024/09/10	1	41.00	3	41.52	41.00	-2	25,631	-0.01%
2024/09/09	7.1	41.14	4	41.28	41.75	3.1	25,892	0.01%
2024/09/06	2	41.40	5	42.06	42.10	-3	26,355	-0.01%
2024/09/05	10	41.39	5	40.94	40.80	5	26,514	0.02%
2024/09/04	12	41.52	5	41.66	41.50	7	26,720	0.03%
2024/09/03	2	43.50	1	43.70	43.55	1	26,947	0.00%
2024/09/02	0	0.00	1	43.50	43.50	-1	27,411	0.00%
2024/08/30	1	43.75	1.2	43.75	43.75	-0.2	28,068	0.00%
2024/08/29	5	43.28	0	0.00	43.55	5	28,821	0.02%
2024/08/28	5	44.47	6.2	44.40	44.30	-1.2	29,565	0.00%
2024/08/27	4	44.76	4	44.45	44.70	0	30,426	0.00%
2024/08/26	6	44.38	16	44.81	44.80	-10	31,416	-0.03%
2024/08/23	0	0.00	1	42.80	43.05	-1	32,650	0.00%
2024/08/22	5.6	43.39	0	0.00	43.15	5.6	34,160	0.02%
2024/08/21	1	43.05	5	43.00	43.05	-4	36,564	-0.01%
2024/08/20	10	43.30	3	43.50	43.15	7	38,991	0.02%
2024/08/19	8	42.99	10	43.01	43.20	-2	43,282	0.00%
2024/08/16	5	42.87	4	42.93	42.80	1	46,142	0.00%
2024/08/15	1	42.50	3	42.68	42.55	-2	46,393	0.00%
2024/08/14	5	42.34	3	42.60	42.10	2	46,572	0.00%
2024/08/13	0	0.00	1	42.20	42.15	-1	46,754	0.00%
2024/08/12	3	42.27	0	0.00	42.30	3	47,072	0.01%
2024/08/09	8	42.81	12	42.24	42.00	-4	48,152	-0.01%
2024/08/08	0	0.00	2	42.05	42.30	-2	49,473	0.00%
2024/08/07	5.1	42.05	17	42.22	42.55	-11.9	49,454	-0.02%
2024/08/06	7	40.11	8.1	39.88	40.00	-1.1	49,534	0.00%
2024/08/05	23.2	40.77	5	40.95	40.30	18.2	49,374	0.04%
2024/08/02	7	44.45	7.2	44.60	44.75	-0.2	48,839	0.00%
2024/08/01	1	44.95	12	45.15	45.80	-11	48,888	-0.02%
2024/07/31	0	0.00	12.9	43.88	43.85	-12.9	49,339	-0.03%
2024/07/30	13.1	43.69	8	43.65	44.20	5.1	49,437	0.01%
2024/07/29	9	44.77	19	45.48	44.35	-10	49,484	-0.02%
2024/07/26	4	45.19	5	45.42	45.50	-1	49,374	0.00%
2024/07/23	12	46.40	26	46.66	46.00	-14	49,246	-0.03%
2024/07/22	18.1	45.75	15	45.41	46.20	3.1	48,979	0.01%
2024/07/19	10	46.72	0.2	46.30	46.20	9.8	48,629	0.02%
2024/07/18	8	46.79	20	46.85	47.10	-12	48,556	-0.02%
2024/07/17	23	47.12	0	0.00	46.90	23	48,432	0.05%
2024/07/16	3	47.25	3	47.33	47.35	0	48,375	0.00%
2024/07/15	15	47.21	6	47.18	47.25	9	49,092	0.02%
2024/07/12	3.9	47.84	3	47.80	47.70	0.9	49,054	0.00%
2024/07/11	32	47.43	12.1	48.09	47.70	20	49,318	0.04%
2024/07/10	69	47.75	87	47.38	46.80	-18	49,608	-0.04%
2024/07/09	59	46.17	12	46.19	45.75	47	49,149	0.10%
2024/07/08	12.2	47.07	5	47.02	47.15	7.2	50,524	0.01%
2024/07/05	9	47.52	1.9	47.48	47.30	7.1	52,190	0.01%
2024/07/04	9	47.29	7.1	47.41	47.10	1.9	52,975	0.00%
2024/07/03	8	47.06	3	47.22	47.30	5	53,067	0.01%
2024/07/02	7.1	46.80	6.1	46.90	46.80	1	53,116	0.00%
2024/07/01	4	47.04	7	47.79	47.45	-3	52,997	-0.01%
2024/06/28	6.3	47.14	15	47.26	46.85	-8.7	52,772	-0.02%
2024/06/27	19.1	47.06	18	46.29	46.95	1	52,629	0.00%
2024/06/26	14.1	46.53	5	46.68	46.40	9.1	52,297	0.02%
2024/06/25	5	46.81	21	47.02	46.80	-16	52,079	-0.03%
2024/06/24	60.1	47.33	2.1	47.23	47.00	58	51,749	0.11%
2024/06/21	8	47.91	17	47.86	48.10	-9	51,674	-0.02%
2024/06/20	47.1	47.98	5	47.95	47.95	42.1	51,539	0.08%
2024/06/19	31	49.75	9	49.82	49.50	22	52,362	0.04%
2024/06/18	32	49.77	5	49.68	49.40	27	52,192	0.05%
2024/06/17	3	50.50	13.1	50.41	50.50	-10.1	52,051	-0.02%
2024/06/14	13	49.65	4	49.71	49.80	9	52,187	0.02%
2024/06/13	18	49.77	12	49.98	50.10	6	52,203	0.01%
2024/06/12	13.3	48.71	1	48.75	48.80	12.2	52,292	0.02%
2024/06/11	25	49.10	10	48.96	48.80	15	52,225	0.03%
2024/06/07	33	50.11	18	49.76	49.65	15	52,480	0.03%
2024/06/06	24	50.65	29	50.34	50.60	-5	52,924	-0.01%
2024/06/05	14.5	50.73	18	50.87	50.50	-3.5	52,697	-0.01%
2024/06/04	34.4	51.48	26.2	51.34	51.20	8.2	52,456	0.02%
2024/06/03	55.2	53.17	43	52.76	52.50	12.2	51,916	0.02%
2024/05/31	38.2	53.00	1	53.00	52.90	37.2	51,178	0.07%
2024/05/30	86	53.13	67	53.10	52.50	19	50,400	0.04%
2024/05/29	75.1	54.72	26.6	54.90	53.70	48.5	50,366	0.10%
2024/05/28	60.1	56.85	15.2	56.65	56.40	44.8	48,942	0.09%
2024/05/27	124.5	59.24	96.3	58.76	58.50	28.2	48,325	0.06%	大買/
2024/05/24	110.1	56.19	91	55.01	57.50	19.1	46,138	0.04%	大買/
2024/05/23	107.4	53.86	110.1	53.99	53.30	-2.7	43,788	-0.01%	大買/大賣/
2024/05/22	33	50.80	105	51.68	53.00	-72	39,986	-0.18%	大賣/
2024/05/21	4	48.46	11	48.72	48.25	-7	37,627	-0.02%
2024/05/20	5.1	48.21	27.5	48.36	48.25	-22.4	37,654	-0.06%
2024/05/17	6	47.49	8.1	47.87	48.15	-2.1	37,949	-0.01%
2024/05/16	10.1	48.05	13	48.57	47.80	-2.9	38,978	-0.01%
2024/05/15	11	49.28	19	49.72	48.05	-8	40,681	-0.02%
2024/05/14	85	48.68	67	49.40	48.90	18	40,105	0.04%
2024/05/13	3	47.55	3	47.63	47.75	0	38,589	0.00%
2024/05/10	11.1	47.54	2.5	47.95	47.80	8.6	38,891	0.02%
2024/05/09	1	47.85	12	47.50	47.35	-11	38,763	-0.03%
2024/05/08	24	47.16	14	47.15	47.15	10	38,867	0.03%
2024/05/07	6.1	47.11	3	47.18	47.15	3.1	39,172	0.01%
2024/05/06	13	46.68	26.7	47.12	47.50	-13.7	39,200	-0.04%
2024/05/03	5	45.67	11	45.86	45.50	-6	39,474	-0.02%
2024/05/02	5.1	44.49	1	44.85	44.65	4.1	39,962	0.01%
2024/04/30	0	0.00	1	45.35	45.15	-1	40,863	0.00%
2024/04/29	0	0.00	1	45.65	45.70	-1	41,306	0.00%
2024/04/25	2	44.20	0	0.00	44.40	2	42,869	0.00%
2024/04/24	3	44.33	6.6	44.90	44.80	-3.6	43,457	-0.01%
2024/04/22	12	43.89	10	43.43	43.35	2	44,887	0.00%
2024/04/19	8	43.84	13	43.80	43.80	-5	45,475	-0.01%
2024/04/18	10	45.25	25.3	45.30	45.00	-15.3	45,964	-0.03%
2024/04/17	23	45.22	9	45.29	45.05	14	46,821	0.03%
2024/04/16	45.8	45.93	26.3	45.38	45.50	19.5	47,117	0.04%
2024/04/15	22.1	47.71	6.6	47.61	47.55	15.4	48,005	0.03%
2024/04/12	70.7	49.40	55	49.09	48.50	15.7	49,431	0.03%
2024/04/11	18.2	48.59	53	49.69	51.00	-34.8	48,813	-0.07%
2024/04/10	21	47.71	27	47.94	47.15	-6	48,425	-0.01%
2024/04/09	2	46.80	9	46.77	46.80	-7	49,057	-0.01%
2024/04/08	2.1	45.71	0	0.00	46.05	2.1	50,667	0.00%
2024/04/03	1.1	46.20	0	0.00	46.10	1.1	52,684	0.00%
2024/04/02	1	46.55	6	46.72	46.70	-5	55,848	-0.01%
2024/04/01	6	46.71	2	47.15	46.30	4	58,445	0.01%
2024/03/29	23	46.42	23	46.89	46.80	0	60,482	0.00%
2024/03/28	9.1	46.50	22	46.71	46.65	-12.9	62,163	-0.02%
2024/03/27	7	46.22	6.5	46.52	46.35	0.5	63,078	0.00%
2024/03/26	7	45.71	2.1	45.75	45.90	4.9	64,759	0.01%
2024/03/25	28.1	46.93	27	46.45	46.50	1.1	67,318	0.00%
2024/03/22	58	46.78	54	47.65	45.95	4	68,500	0.01%
2024/03/21	8	46.22	8	46.05	46.25	0	67,717	0.00%
2024/03/20	2	45.90	14	45.96	45.90	-12	67,625	-0.02%
2024/03/19	16.2	45.20	1	45.35	45.15	15.2	67,501	0.02%
2024/03/18	2	45.30	3	45.40	45.85	-1	67,544	0.00%
2024/03/15	25	45.93	25.2	46.31	45.85	-0.2	67,351	0.00%
2024/03/14	4	46.05	1	46.70	45.90	3	66,910	0.00%
2024/03/13	28.3	47.00	43	46.63	46.50	-14.7	66,791	-0.02%
2024/03/12	53	46.38	32	46.11	47.05	21	66,219	0.03%
2024/03/11	2	44.98	3	45.12	44.85	-1	65,533	0.00%
2024/03/08	5	44.93	15	45.37	44.50	-10	65,564	-0.02%
2024/03/07	10	45.00	2	45.18	45.00	8	65,514	0.01%
2024/03/06	3.1	45.55	15	45.42	45.35	-11.9	65,757	-0.02%
2024/03/05	0	0.00	6	45.65	45.90	-6	67,000	-0.01%
2024/03/04	30	47.14	19	46.76	45.85	11	67,670	0.02%
2024/03/01	4	45.94	4	45.84	46.00	0	67,311	0.00%
2024/02/29	5.1	45.14	3	44.99	45.15	2.1	67,885	0.00%
2024/02/27	14	45.71	8	45.70	45.50	6	67,753	0.01%
2024/02/26	9	45.96	7.2	45.97	45.80	1.8	67,961	0.00%
2024/02/23	11.2	46.54	26.5	46.54	45.75	-15.3	68,310	-0.02%
2024/02/22	8	47.49	84	47.63	46.85	-76	68,397	-0.11%
2024/02/21	58	47.02	8	47.14	47.25	50	67,928	0.07%
2024/02/20	24.5	47.15	12	47.21	47.40	12.5	67,678	0.02%
2024/02/19	50.4	48.36	36	47.61	47.40	14.4	67,310	0.02%
2024/02/16	41.2	48.42	48.1	48.34	48.65	-6.9	66,138	-0.01%
2024/02/15	2.1	46.09	0	0.00	46.00	2.1	64,378	0.00%
2024/02/05	10.1	46.20	4	46.35	46.30	6.1	63,883	0.01%
2024/02/02	17.1	46.96	3	46.38	45.95	14.1	63,842	0.02%
2024/02/01	15	46.31	17	46.45	46.65	-2	63,440	0.00%
2024/01/31	14	46.43	5.1	46.50	46.05	8.9	63,363	0.01%
2024/01/30	6	46.83	12	46.55	47.15	-6	63,011	-0.01%
2024/01/29	2	46.15	3.1	46.27	46.80	-1.1	62,674	0.00%
2024/01/26	30	46.23	15	45.87	45.70	15	62,502	0.02%
2024/01/25	6	47.20	18	47.24	47.60	-12	61,620	-0.02%
2024/01/24	19	48.06	22.5	47.81	47.35	-3.5	61,086	-0.01%
2024/01/23	4.1	46.68	9	46.96	47.20	-4.9	59,932	-0.01%
2024/01/22	47	46.89	29	46.88	46.75	18	59,384	0.03%
2024/01/19	41	45.34	16.1	45.68	45.95	24.9	58,150	0.04%
2024/01/18	13	45.35	26.4	45.35	45.00	-13.4	57,405	-0.02%
2024/01/17	26	45.07	75	45.00	44.75	-49	56,682	-0.09%
2024/01/16	26	46.29	6	46.27	45.70	20	55,827	0.04%
2024/01/15	25	47.25	10.2	46.42	46.25	14.8	54,900	0.03%
2024/01/12	57.1	46.75	63.1	46.68	47.00	-6	54,194	-0.01%
2024/01/11	46.1	47.92	38	48.24	48.40	8.1	52,960	0.02%
2024/01/10	14.1	47.57	26.2	47.23	47.20	-12.1	52,393	-0.02%
2024/01/09	45.1	48.30	35.1	49.46	47.80	10	51,543	0.02%
2024/01/08	132.4	49.25	105.1	49.58	48.45	27.3	49,739	0.05%	大買/大賣/
2024/01/05	118	49.22	48.1	49.13	48.25	69.9	47,699	0.15%	大買/
2024/01/04	58.1	49.72	59.9	49.82	49.00	-1.8	46,353	0.00%
2024/01/03	38	51.17	26	51.37	50.40	12	45,139	0.03%
2024/01/02	32.1	52.28	82	52.19	52.30	-49.9	43,601	-0.11%
2023/12/29	76.2	54.14	75	54.28	53.80	1.2	41,984	0.00%
2023/12/28	168.1	54.85	130.5	54.22	54.00	37.6	40,026	0.09%	大買/大賣/
2023/12/27	86.6	52.76	84.4	53.97	54.20	2.2	36,916	0.01%
2023/12/26	55.4	49.38	67.3	49.51	50.60	-11.9	34,294	-0.03%
2023/12/25	22	48.57	48.5	48.81	49.00	-26.5	32,111	-0.08%
2023/12/22	32.3	44.48	34.1	44.82	45.30	-1.9	30,108	-0.01%
2023/12/21	46.5	44.22	34.5	44.23	44.65	12	28,900	0.04%
2023/12/20	32.1	42.84	61	43.65	44.60	-28.9	26,973	-0.11%
2023/12/19	29.1	40.01	41.2	40.39	40.70	-12.1	23,896	-0.05%
2023/12/18	6	38.98	62	38.16	38.90	-56	22,166	-0.25%
2023/12/15	2	36.90	43	37.09	37.00	-41	21,407	-0.19%
2023/12/14	4	37.50	125	37.78	37.30	-121	21,252	-0.57%	大賣/鉅額交易
2023/12/13	15	37.01	101	37.07	37.05	-86	21,002	-0.41%	大賣/
2023/12/12	2	36.10	31	36.30	36.10	-29	20,700	-0.14%
2023/12/11	40.1	35.79	61	35.68	35.75	-21	20,546	-0.10%
2023/12/08	12	35.42	37	35.34	35.20	-25	20,423	-0.12%
2023/12/07	2	35.12	0	0.00	34.85	2	20,366	0.01%
2023/12/06	0	0.00	16	34.83	35.10	-16	20,439	-0.08%
2023/12/05	14	34.29	0.5	34.45	34.30	13.5	20,292	0.07%
2023/12/04	50	34.65	0	0.00	34.75	50	20,303	0.25%
2023/12/01	2	34.85	2	34.90	34.85	0	20,171	0.00%
2023/11/30	214	34.68	2	35.20	35.20	212	19,913	1.06%	大買/鉅額交易
2023/11/29	22	34.80	134	35.31	35.35	-112	18,575	-0.60%	大賣/鉅額交易
2023/11/28	82	34.79	30	35.13	34.80	52	17,777	0.29%
2023/11/27	14	34.76	32	35.20	35.20	-18	17,578	-0.10%
2023/11/24	2	34.43	3	35.50	35.50	-1	16,844	-0.01%
2023/11/23	0.1	34.50	2.5	34.97	35.15	-2.4	16,121	-0.01%
2023/11/22	144	34.49	1.1	34.96	34.80	142.9	15,891	0.90%	大買/鉅額交易
2023/11/21	1	35.20	144	35.64	35.65	-143	15,694	-0.91%	大賣/鉅額交易
2023/11/20	4	33.99	0	0.00	34.55	4	15,468	0.03%
2023/11/17	50	34.22	0	0.00	34.15	50	15,555	0.32%
2023/11/16	61	34.35	1	35.00	34.50	60	15,680	0.38%
2023/11/15	54.1	34.54	1	34.70	34.50	53.1	15,902	0.33%
2023/11/14	0.1	35.00	55	35.08	35.05	-54.9	16,116	-0.34%
2023/11/13	53	33.71	1.1	34.02	33.80	51.9	16,377	0.32%
2023/11/09	1.1	35.12	2	35.03	35.00	-0.9	16,628	-0.01%
2023/11/08	2	35.03	6	35.16	35.20	-4	16,728	-0.02%
2023/11/07	7	34.39	10	34.55	34.55	-3	16,693	-0.02%
2023/11/06	2	34.65	0	0.00	34.75	2	17,010	0.01%
2023/11/03	0	0.00	0.1	34.70	34.35	-0.1	17,369	0.00%
2023/11/02	1	34.50	31	34.49	34.65	-30	17,523	-0.17%
2023/11/01	30	33.58	1	33.60	33.70	29	17,844	0.16%
2023/10/31	1.1	34.31	0	0.00	34.10	1.1	18,018	0.01%
2023/10/30	1	35.05	0	34.85	34.65	1	18,345	0.01%
2023/10/27	1	35.75	0	0.00	35.10	1	18,493	0.01%
2023/10/26	0	0.00	2	35.28	35.30	-2	18,991	-0.01%
2023/10/25	0	0.00	8	35.90	35.60	-8	19,250	-0.04%
2023/10/24	1	34.95	1	35.35	35.65	0	19,628	0.00%
2023/10/23	1	34.85	18	34.93	34.80	-17	19,840	-0.09%
2023/10/19	5	35.03	0	0.00	35.30	5	21,701	0.02%
2023/10/18	8	35.08	0	0.00	35.60	8	22,237	0.04%
2023/10/17	1	36.20	0	0.00	36.10	1	22,445	0.00%
2023/10/16	8	36.31	2	36.10	36.15	6	24,254	0.02%
2023/10/13	2	36.55	0	0.00	36.35	2	26,934	0.01%
2023/10/12	0	0.00	6	37.29	37.30	-6	28,169	-0.02%
2023/10/11	28	38.00	53	37.00	36.80	-25	28,632	-0.09%
2023/10/05	2	37.35	5	37.36	37.40	-3	29,107	-0.01%
2023/10/04	15	36.16	1	36.40	36.35	14	29,153	0.05%
2023/10/03	1	37.65	23	37.33	37.25	-22	29,160	-0.08%
2023/10/02	2	37.15	1	37.15	37.15	1	28,966	0.00%
2023/09/28	45.1	36.60	24	36.33	36.30	21.1	28,908	0.07%
2023/09/27	0	0.00	1	36.90	36.85	-1	28,880	0.00%
2023/09/25	0	0.00	1	36.75	36.65	-1	29,155	0.00%
2023/09/22	2	36.50	0	0.00	36.70	2	29,375	0.01%
2023/09/21	2	36.20	0	0.00	36.35	2	29,661	0.01%
2023/09/20	2	36.73	2	36.97	36.60	0	29,877	0.00%
2023/09/19	26	37.02	1	37.00	36.85	25	30,024	0.08%
2023/09/18	1	37.20	30	37.21	37.10	-29	30,633	-0.09%
2023/09/15	0	0.00	20	38.10	37.95	-20	31,275	-0.06%
2023/09/14	0	0.00	6	37.64	37.80	-6	31,797	-0.02%
2023/09/13	43.2	37.24	23	37.09	37.05	20.2	32,776	0.06%
2023/09/12	1.2	37.16	21	37.92	37.60	-19.8	33,979	-0.06%
2023/09/11	52	37.23	59	37.15	37.05	-7	34,085	-0.02%
2023/09/08	2.1	38.00	7	38.16	37.60	-5	34,227	-0.01%
2023/09/07	23	38.07	21.3	38.49	38.00	1.8	34,428	0.01%
2023/09/06	70	38.05	67	38.15	38.10	3	34,547	0.01%
2023/09/05	4.1	37.83	6	38.14	38.30	-1.9	35,103	-0.01%
2023/09/04	1	37.20	3	37.15	37.45	-2	35,240	-0.01%
2023/09/01	0	0.00	7	36.54	36.40	-7	35,511	-0.02%
2023/08/31	1	35.50	0	35.95	36.60	1	35,819	0.00%
2023/08/30	3	36.50	0	0.00	36.40	3	36,357	0.01%
2023/08/29	20	35.65	25	35.93	36.20	-5	38,069	-0.01%
2023/08/28	26	34.98	26	35.53	35.75	0	38,088	0.00%
2023/08/25	3.1	37.04	2	37.65	36.25	1.1	38,075	0.00%
2023/08/24	17	38.13	7	38.52	38.00	10	37,856	0.03%
2023/08/23	3	37.75	2.1	37.75	37.70	0.9	37,610	0.00%
2023/08/22	10.1	37.89	0	0.00	37.60	10.1	37,597	0.03%
2023/08/21	13.1	38.26	14.7	38.80	37.95	-1.6	37,491	0.00%
2023/08/18	5.1	37.02	3	38.20	37.40	2.1	37,269	0.01%
2023/08/17	15	38.11	30	38.38	38.55	-15	37,019	-0.04%
2023/08/16	0	0.00	12.3	37.37	37.70	-12.3	36,644	-0.03%
2023/08/15	5.1	37.24	11.1	37.25	37.05	-6	36,648	-0.02%
2023/08/14	12	36.68	1.2	36.26	36.20	10.8	36,458	0.03%
2023/08/11	0	36.30	1	36.30	36.45	-1	36,393	0.00%
2023/08/10	2	35.70	0	0.00	35.85	2	36,276	0.01%
2023/08/09	15	36.71	4.1	36.67	36.90	10.9	36,050	0.03%
2023/08/08	6.2	36.45	26	36.53	36.70	-19.8	35,944	-0.06%
2023/08/07	16.5	35.94	64	35.88	36.20	-47.5	35,735	-0.13%
2023/08/04	5	34.88	2	35.20	34.80	3	35,442	0.01%
2023/08/02	27	33.76	4.1	33.79	33.95	23	35,183	0.07%
2023/08/01	35	34.46	6	34.40	34.60	29	34,950	0.08%
2023/07/31	17	34.88	2	35.95	35.00	15	35,385	0.04%
2023/07/28	14	35.22	20	35.40	35.75	-6	35,027	-0.02%
2023/07/27	61.1	36.40	12	36.13	35.85	49.1	34,814	0.14%
2023/07/26	23.4	36.82	1	36.65	36.80	22.4	34,530	0.06%
2023/07/25	79.1	37.09	11.1	36.70	37.05	68.1	34,630	0.20%
2023/07/24	19	37.29	28.8	37.31	37.05	-9.8	33,963	-0.03%
2023/07/21	12	35.38	13.2	35.06	35.40	-1.2	33,023	0.00%
2023/07/20	34.1	35.79	17	35.41	35.30	17.1	32,626	0.05%
2023/07/19	63	38.23	92.1	37.13	36.30	-29.1	32,029	-0.09%
2023/07/18	36.1	39.77	37.3	40.10	40.30	-1.2	30,405	0.00%
2023/07/17	8	35.09	30	36.20	37.50	-22	27,760	-0.08%
2023/07/14	14.1	33.72	7	33.89	34.10	7.1	26,577	0.03%
2023/07/13	7.2	33.91	2	33.48	33.15	5.2	26,055	0.02%
2023/07/12	0	0.00	9.1	33.25	33.25	-9.1	25,515	-0.04%
2023/07/11	0	33.10	18	33.07	33.25	-18	25,373	-0.07%
2023/07/10	4	32.20	18.1	32.58	32.20	-14.1	25,123	-0.06%
2023/07/06	1	31.90	0.1	31.90	31.95	0.9	25,040	0.00%
2023/07/05	1	31.60	3	31.87	31.95	-2	24,911	-0.01%
2023/07/04	1	31.70	0	0.00	31.70	1	24,786	0.00%
2023/07/03	1	31.80	0	0.00	31.75	1	24,736	0.00%
2023/06/30	4	31.25	1.1	31.36	31.35	2.9	24,629	0.01%
2023/06/29	13.1	32.05	7	32.34	32.05	6.1	24,446	0.02%
2023/06/28	0	0.00	14	33.39	33.55	-14	24,322	-0.06%
2023/06/27	21	33.23	4	33.50	32.70	17	24,062	0.07%
2023/06/26	2	33.75	14.2	33.99	34.00	-12.2	23,764	-0.05%
2023/06/21	3	33.30	7	33.44	33.70	-4	23,125	-0.02%
2023/06/20	2	32.28	3	32.52	32.65	-1	22,450	0.00%
2023/06/19	16.2	32.16	1	31.95	31.85	15.2	21,879	0.07%
2023/06/16	25.1	33.67	1	33.85	33.35	24.1	20,873	0.12%
2023/06/15	4	33.55	0	0.00	33.45	4	19,677	0.02%
2023/06/14	0	0.00	20	33.35	33.35	-20	20,014	-0.10%
2023/06/13	2	33.70	0.1	33.70	33.50	1.9	19,763	0.01%
2023/06/12	6	33.42	1	33.65	33.55	5	19,509	0.03%
2023/06/09	14	34.39	27	34.81	34.20	-13	19,198	-0.07%
2023/06/08	8	33.50	17	33.73	33.75	-9	18,551	-0.05%
2023/06/07	4	32.54	15	32.89	32.95	-11	18,146	-0.06%
2023/06/06	17	32.60	1	32.22	32.25	16	17,765	0.09%
2023/06/05	41	33.50	20	33.99	33.10	21	17,333	0.12%
2023/06/02	24	31.75	43.1	33.43	33.95	-19.1	16,220	-0.12%
2023/06/01	2	30.50	0	0.00	30.90	2	14,375	0.01%
2023/05/29	5	30.92	7	30.88	31.05	-2	13,730	-0.01%
2023/05/26	1	30.95	1	30.80	30.95	0	13,710	0.00%
2023/05/25	0	0.00	0.1	30.50	30.95	-0.1	13,509	0.00%
2023/05/24	3	30.20	3	30.80	30.80	0	13,388	0.00%
2023/05/23	0	0.00	3.1	30.70	30.75	-3.1	13,181	-0.02%
2023/05/22	6	30.90	15.1	30.90	30.95	-9.1	12,982	-0.07%
2023/05/19	14	30.19	15	30.56	30.70	-1	12,731	-0.01%
2023/05/18	2	30.05	9	30.09	30.10	-7	12,518	-0.06%
2023/05/17	0	0.00	3	30.03	30.05	-3	12,385	-0.02%
2023/05/16	1	29.65	0	0.00	29.85	1	12,230	0.01%
2023/05/15	0	0.00	5	29.77	29.60	-5	12,255	-0.04%
2023/05/12	0	0.00	9	30.02	30.20	-9	12,121	-0.07%
2023/05/11	11	29.59	8	29.47	29.60	3	11,788	0.03%
2023/05/10	0	0.00	170	28.90	29.30	-170	11,654	-1.46%	大賣/鉅額交易
2023/05/09	1.1	28.92	1	28.95	29.30	0.1	11,537	0.00%
2023/05/08	17	28.93	0	0.00	28.90	17	11,530	0.15%
2023/05/05	9.1	28.62	11.2	28.28	28.20	-2.1	11,420	-0.02%
2023/05/04	11	30.16	0	0.00	30.35	11	10,840	0.10%
2023/05/03	0	0.00	8	30.74	30.75	-8	10,762	-0.07%
2023/05/02	0	0.00	0.2	30.60	30.65	-0.2	10,836	0.00%
2023/04/28	0	0.00	22.2	30.03	30.25	-22.2	10,854	-0.20%
2023/04/27	0	0.00	2	29.80	29.55	-2	10,538	-0.02%
2023/04/25	0	0.00	4	29.15	29.00	-4	10,076	-0.04%
2023/04/24	5	29.50	0.5	29.55	29.40	4.5	9,778	0.05%
2023/04/21	5	29.65	10	29.90	29.90	-5	9,563	-0.05%
2023/04/19	0	0.00	13	29.98	29.80	-13	9,330	-0.14%
2023/04/18	0	0.00	7	29.30	29.30	-7	9,060	-0.08%
2023/04/17	0	0.00	1	29.35	29.40	-1	9,086	-0.01%
2023/04/14	0	29.00	0	28.85	28.95	0	8,953	0.00%
2023/04/12	1	29.10	0	0.00	29.15	1	8,941	0.01%
2023/04/11	0	0.00	6	28.74	28.95	-6	8,865	-0.07%
2023/04/06	0	0.00	1	28.50	28.50	-1	8,653	-0.01%
2023/03/30	0	0.00	20	28.25	28.40	-20	8,447	-0.24%
2023/03/29	0	0.00	2	28.15	28.30	-2	8,479	-0.02%
2023/03/28	1	27.60	0	0.00	27.75	1	8,350	0.01%
2023/03/27	0	0.00	1	28.10	27.95	-1	8,430	-0.01%
2023/03/24	1	27.90	1	27.90	28.00	0	8,554	0.00%
2023/03/23	1	27.80	6	27.84	27.95	-5	8,479	-0.06%
2023/03/22	2	27.75	4	27.76	27.75	-2	8,458	-0.02%
2023/03/21	1	27.30	1	27.10	27.30	0	8,483	0.00%
2023/03/20	2	26.80	0.2	26.90	27.05	1.9	8,431	0.02%
2023/03/17	7.1	26.69	47	26.66	27.00	-39.9	8,296	-0.48%
2023/03/16	1	25.75	1	25.90	25.85	0	7,777	0.00%
2023/03/15	0	0.00	32	25.85	25.70	-32	7,772	-0.41%
2023/03/14	0	0.00	1	25.55	25.50	-1	7,834	-0.01%
2023/03/13	0	0.00	23	25.67	25.70	-23	8,132	-0.28%
2023/03/10	0	0.00	5	25.80	25.80	-5	8,030	-0.06%
2023/03/09	4	25.74	1	25.85	25.85	3	8,040	0.04%
2023/03/06	0	0.00	1	25.55	25.70	-1	8,181	-0.01%
2023/03/03	0.2	25.70	0	0.00	25.65	0.2	8,192	0.00%
2023/02/24	1	25.55	0	0.00	25.35	1	8,331	0.01%
2023/02/23	0.1	25.90	0	0.00	25.85	0.1	8,330	0.00%
2023/02/22	0	0.00	6	25.67	25.80	-6	8,396	-0.07%
2023/02/21	0	0.00	1	25.50	25.60	-1	8,493	-0.01%
2023/02/16	0	0.00	2	25.73	25.65	-2	9,062	-0.02%
2023/02/15	3	25.45	7	25.42	25.45	-4	9,175	-0.04%
2023/02/14	1	25.45	4	25.48	25.35	-3	9,252	-0.03%
2023/02/13	2	25.40	2	25.18	25.35	0	9,357	0.00%
2023/02/09	0	0.00	2	25.35	25.55	-2	9,860	-0.02%
2023/02/08	0	0.00	4.1	25.41	25.45	-4.1	9,936	-0.04%
2023/02/07	0	25.20	0.5	25.15	25.25	-0.4	9,911	0.00%
2023/02/06	1	24.80	5	25.11	25.00	-4	9,915	-0.04%
2023/02/03	0	24.90	0	0.00	24.70	0	9,778	0.00%
2023/02/02	0	0.00	0.2	25.00	24.95	-0.2	9,763	0.00%
2023/02/01	3.1	24.53	1	24.80	25.00	2.1	9,696	0.02%
2023/01/31	0	0.00	11	24.74	24.95	-11	9,634	-0.11%
2023/01/30	0	0.00	22	24.57	24.85	-22	9,474	-0.23%
2023/01/17	0	0.00	1.1	24.31	24.50	-1.1	9,362	-0.01%
2023/01/13	2	24.05	0	0.00	24.05	2	9,403	0.02%
2023/01/12	4	24.05	0	0.00	24.00	4	9,554	0.04%
2023/01/11	0	0.00	1	24.05	24.10	-1	9,666	-0.01%
2023/01/10	2	24.05	0	0.00	24.00	2	9,827	0.02%
2023/01/09	0	0.00	1	24.30	24.40	-1	9,876	-0.01%
2023/01/06	0	0.00	1	24.10	24.10	-1	9,993	-0.01%
2023/01/05	20	24.10	1	23.85	24.00	19	10,073	0.19%
2023/01/04	0	0.00	1	23.70	23.75	-1	10,070	-0.01%
2023/01/03	1	23.35	5	23.49	23.65	-4	10,215	-0.04%
2022/12/30	0	0.00	5	23.69	23.55	-5	10,273	-0.05%
2022/12/29	1	23.30	0	0.00	23.45	1	10,314	0.01%
2022/12/27	0	0.00	1	23.35	23.30	-1	10,692	-0.01%
2022/12/26	0	0.00	1	23.25	23.25	-1	10,833	-0.01%
2022/12/23	1	22.95	0	0.00	23.15	1	11,011	0.01%
2022/12/21	3	22.75	0	0.00	22.85	3	11,442	0.03%
2022/12/20	1	22.80	0	0.00	22.70	1	11,472	0.01%
2022/12/19	4	23.01	0	0.00	23.00	4	11,557	0.03%
2022/12/16	2	23.00	0	0.00	23.05	2	11,468	0.02%
2022/12/15	0	23.35	0	0.00	23.30	0	11,449	0.00%
2022/12/14	1	23.40	2	23.35	23.40	-1	11,589	-0.01%
2022/12/13	6	23.07	0	0.00	23.00	6	11,561	0.05%
2022/12/12	1	23.36	15	23.44	23.55	-14	11,418	-0.12%
2022/12/09	1	23.60	0	0.00	23.60	1	11,672	0.01%
2022/12/07	1	23.36	10	23.50	23.35	-9	11,772	-0.08%
2022/12/06	6	23.70	0	0.00	23.45	6	11,753	0.05%
2022/12/05	4	24.26	0	0.00	23.90	4	11,711	0.03%
2022/12/02	0	0.00	7	24.94	24.95	-7	11,540	-0.06%
2022/12/01	1	24.95	1.1	24.95	24.75	-0.1	11,711	0.00%
2022/11/30	1	24.65	0	0.00	24.60	1	11,728	0.01%
2022/11/29	1	24.50	1	24.50	24.60	0	11,599	0.00%
2022/11/28	1	24.45	0	0.00	24.40	1	11,648	0.01%
2022/11/25	2	24.55	1	24.65	24.55	1	11,708	0.01%
2022/11/23	14	24.67	7	24.78	24.75	7	12,127	0.06%
2022/11/22	1	24.10	0	0.00	24.35	1	12,241	0.01%
2022/11/21	19	25.05	7	24.59	24.50	12	12,190	0.10%
2022/11/18	0	0.00	10	25.03	25.05	-10	12,113	-0.08%
2022/11/17	0	24.80	2	24.90	24.90	-2	12,118	-0.02%
2022/11/16	0	0.00	1.1	24.46	24.55	-1.1	12,090	-0.01%
2022/11/15	0	0.00	2	24.50	24.55	-2	12,198	-0.02%
2022/11/14	0	0.00	61	24.68	24.70	-61	12,240	-0.50%
2022/11/11	10	24.32	14	24.56	24.60	-4	11,985	-0.03%
2022/11/10	0	0.00	5	23.90	24.20	-5	11,821	-0.04%
2022/11/09	6	24.13	5.1	24.19	24.20	0.9	11,814	0.01%
2022/11/08	12	23.99	1.2	24.51	24.05	10.9	11,774	0.09%
2022/11/07	3	23.81	25	23.61	24.20	-22	11,679	-0.19%
2022/11/04	2	22.25	0	22.60	22.70	2	11,381	0.02%
2022/11/03	0	0.00	0.1	22.50	22.50	-0.1	11,483	0.00%
2022/11/02	0	0.00	0	22.40	22.45	0	11,455	0.00%
2022/11/01	0	0.00	1	22.35	22.25	-1	11,661	-0.01%
2022/10/31	0	0.00	11	22.10	22.10	-11	11,954	-0.09%
2022/10/27	3	21.87	0	0.00	21.85	3	12,024	0.02%
2022/10/21	8	21.73	3	21.83	21.80	5	12,188	0.04%
2022/10/20	5	21.71	21	22.40	22.40	-16	12,216	-0.13%
2022/10/19	1	22.25	0	0.00	22.10	1	12,247	0.01%
2022/10/18	0	22.00	5	22.19	22.45	-5	12,255	-0.04%
2022/10/17	2	21.90	0	0.00	22.10	2	12,388	0.02%
2022/10/14	2	21.90	2	21.83	22.05	0	12,501	0.00%
2022/10/13	5	21.27	2	21.35	21.20	3	12,648	0.02%
2022/10/11	2	21.45	33	21.75	21.50	-31	13,115	-0.24%
2022/10/07	1	21.85	0	22.00	21.80	1	13,152	0.01%
2022/10/06	0	22.60	0	0.00	22.40	0	13,319	0.00%
2022/10/05	41	22.59	3.2	22.55	22.65	37.9	13,448	0.28%
2022/10/04	0	0.00	10	22.30	22.05	-10	13,425	-0.07%
2022/10/03	0	21.95	6.1	21.97	21.85	-6.1	13,375	-0.05%
2022/09/30	1	21.36	51	21.70	21.90	-50	13,466	-0.37%
2022/09/29	1	21.10	1.1	21.85	21.85	-0.1	13,658	0.00%
2022/09/28	6	21.18	14	21.30	21.15	-8	13,474	-0.06%
2022/09/27	0	0.00	20	21.55	21.60	-20	13,516	-0.15%
2022/09/26	5	21.41	2	21.60	21.35	3	13,724	0.02%
2022/09/23	1	22.10	3	22.08	22.10	-2	13,850	-0.01%
2022/09/22	1	22.10	0	0.00	22.05	1	14,456	0.01%
2022/09/21	0	0.00	3.1	22.00	22.10	-3.1	14,740	-0.02%
2022/09/20	1	21.85	0	0.00	21.90	1	14,826	0.01%
2022/09/16	6	21.69	0	0.00	21.70	6	15,026	0.04%
2022/09/15	7	22.12	0	0.00	21.95	7	14,933	0.05%
2022/09/14	11	22.03	10.1	21.85	21.85	0.9	14,906	0.01%
2022/09/13	1	22.30	1	22.45	22.20	0	14,915	0.00%
2022/09/12	11	22.10	3	22.12	22.20	8	15,001	0.05%
2022/09/08	20	21.25	44	21.62	21.75	-24	15,116	-0.16%
2022/09/07	18	20.83	0	0.00	20.75	18	15,052	0.12%
2022/09/06	11	21.45	0	0.00	21.20	11	15,076	0.07%
2022/09/05	4	21.55	0	0.00	21.55	4	15,100	0.03%
2022/09/02	3	21.78	0	0.00	21.55	3	15,288	0.02%
2022/09/01	2.1	21.80	30	21.85	21.85	-27.9	15,527	-0.18%
2022/08/31	0	22.15	0	0.00	22.00	0	15,604	0.00%
2022/08/30	12.1	21.90	0	0.00	21.95	12.1	15,461	0.08%
2022/08/29	1.1	21.95	2	21.95	21.85	-1	15,487	-0.01%
2022/08/25	32	22.25	3	22.23	22.20	29	15,417	0.19%
2022/08/23	14.2	22.33	0	0.00	22.10	14.2	16,405	0.09%
2022/08/22	1	22.50	1	22.55	22.50	0	16,517	0.00%
2022/08/19	0	0.00	20	22.20	22.15	-20	16,406	-0.12%
2022/08/17	52	22.29	4.3	22.16	22.35	47.7	16,585	0.29%
2022/08/15	0	0.00	10	22.15	21.95	-10	16,994	-0.06%
2022/08/12	11	21.80	3	22.02	22.00	8	17,177	0.05%
2022/08/11	1	22.10	3	22.05	21.95	-2	17,193	-0.01%
2022/08/10	5	21.89	20	22.20	21.75	-15	17,253	-0.09%
2022/08/09	0	22.55	1.1	22.55	22.50	-1.1	17,180	-0.01%
2022/08/08	0	0.00	3	22.32	22.45	-3	17,383	-0.02%
2022/08/05	18.1	21.83	0	0.00	21.80	18.1	17,509	0.10%
2022/08/04	1	22.10	7	22.28	22.20	-6	17,331	-0.03%
2022/08/03	7	22.06	2	22.00	22.05	5	17,438	0.03%
2022/08/02	4	22.28	4	22.34	22.35	0	17,472	0.00%
2022/08/01	2	22.55	0	0.00	22.55	2	17,545	0.01%
2022/07/29	1.1	22.70	0	0.00	22.60	1.1	17,637	0.01%
2022/07/28	2	22.55	0	0.00	22.60	2	17,485	0.01%
2022/07/27	2	22.45	1	22.65	22.75	1	17,597	0.01%
2022/07/26	16	22.56	6	22.59	22.60	10	17,523	0.06%
2022/07/25	10	22.90	11	22.82	23.05	-1	17,436	-0.01%
2022/07/22	1	22.40	1	22.60	22.65	0	17,447	0.00%
2022/07/21	10	22.05	11	22.25	22.30	-1	17,357	-0.01%
2022/07/20	4	22.16	13	22.17	22.05	-9	17,272	-0.05%
2022/07/19	15.1	21.58	2	21.60	21.75	13.1	17,240	0.08%
2022/07/18	7	21.80	43	21.58	21.55	-36	17,135	-0.21%
2022/07/15	3	22.07	0	22.05	22.10	3	17,009	0.02%
2022/07/14	3	21.90	33	22.28	22.35	-30	16,953	-0.18%
2022/07/13	5	22.26	5	22.29	22.15	0	16,853	0.00%
2022/07/12	0	0.00	2	21.45	21.40	-2	16,743	-0.01%
2022/07/11	1	21.30	0	0.00	21.60	1	16,581	0.01%
2022/07/08	4	21.53	3	21.65	21.70	1	16,631	0.01%
2022/07/07	1	21.45	7	21.06	21.55	-6	16,493	-0.04%
2022/07/06	1.1	20.61	0	0.00	20.65	1.1	16,402	0.01%
2022/07/05	2	20.90	1	21.10	21.10	1	16,360	0.01%
2022/07/04	1	21.05	1	21.20	21.05	0	16,302	0.00%
2022/07/01	7	21.16	76	21.50	20.95	-69	16,323	-0.42%
2022/06/30	57	21.88	0	0.00	21.70	57	16,202	0.35%
2022/06/29	39.1	25.48	0	0.00	25.30	39.1	15,654	0.25%
2022/06/28	2	26.12	0	0.00	26.00	2	15,300	0.01%
2022/06/27	12	26.33	0	0.00	26.10	12	15,148	0.08%
2022/06/24	1	26.20	0	0.00	26.00	1	14,983	0.01%
2022/06/23	3.1	26.15	3	26.30	26.15	0.1	14,988	0.00%
2022/06/22	3	26.43	8	26.45	26.35	-5	14,958	-0.03%
2022/06/21	0	0.00	3	26.68	26.95	-3	14,977	-0.02%
2022/06/20	16	26.19	12	26.54	26.00	4	15,110	0.03%
2022/06/17	2	26.50	8	26.55	26.80	-6	15,134	-0.04%
2022/06/16	9.1	27.08	0	0.00	27.00	9.1	15,100	0.06%
2022/06/15	10	27.34	0	0.00	27.20	10	15,461	0.06%
2022/06/14	21	27.25	0	0.00	27.35	21	15,705	0.13%
2022/06/13	20	27.48	0	0.00	27.40	20	15,968	0.13%
2022/06/10	26	28.15	0	0.00	27.95	26	15,936	0.16%
2022/06/09	1	28.65	0.1	28.45	28.40	0.9	15,836	0.01%
2022/06/08	12	28.53	0	0.00	28.55	12	15,768	0.08%
2022/06/07	15	28.88	0	0.00	28.85	15	15,661	0.10%
2022/06/06	0	0.00	30	29.10	29.00	-30	15,801	-0.19%
2022/06/02	0	0.00	1	29.30	29.05	-1	16,040	-0.01%
2022/06/01	3	29.27	0	0.00	29.10	3	16,342	0.02%
2022/05/31	2	29.35	33.1	29.60	29.10	-31.1	16,348	-0.19%
2022/05/30	0	0.00	33.1	29.00	29.00	-33.1	15,549	-0.21%
2022/05/27	0	0.00	63	28.59	28.60	-63	15,414	-0.41%
2022/05/26	3	27.93	15	28.34	28.10	-12	15,438	-0.08%
2022/05/25	4	27.73	6	28.05	28.00	-2	15,938	-0.01%
2022/05/24	9	27.34	3	27.40	27.30	6	16,145	0.04%
2022/05/23	8.1	27.72	1	27.80	27.85	7.1	15,916	0.04%
2022/05/20	4	27.91	0	0.00	27.75	4	15,983	0.03%
2022/05/19	4	28.18	0	0.00	28.15	4	15,830	0.03%
2022/05/18	0	0.00	13	28.86	28.85	-13	15,992	-0.08%
2022/05/17	0	0.00	2	28.70	28.55	-2	16,185	-0.01%
2022/05/16	0	0.00	15.1	28.57	28.70	-15.1	16,149	-0.09%
2022/05/13	5	27.89	36	28.15	28.35	-31	16,047	-0.19%
2022/05/12	5	27.90	20	27.55	27.35	-15	15,797	-0.09%
2022/05/11	2	27.80	4	27.68	28.05	-2	15,768	-0.01%
2022/05/10	1	27.20	2	27.60	28.00	-1	15,708	-0.01%
2022/05/09	6	27.61	1	27.45	27.45	5	15,697	0.03%
2022/05/06	2	27.83	1	28.20	28.25	1	15,722	0.01%
2022/05/05	4	28.55	1	28.80	28.55	3	15,754	0.02%
2022/05/04	0	0.00	12	28.46	28.55	-12	15,801	-0.08%
2022/05/03	0.1	27.75	3	28.00	28.00	-2.9	16,052	-0.02%
2022/04/28	0.2	27.40	1	27.55	27.70	-0.8	16,666	0.00%
2022/04/27	4	26.81	1	26.90	26.85	3	16,632	0.02%
2022/04/26	2	27.30	0	0.00	27.45	2	16,642	0.01%
2022/04/25	95	27.17	0	0.00	27.10	95	16,637	0.57%
2022/04/22	3	27.90	3	27.93	27.90	0	16,405	0.00%
2022/04/21	12	28.27	1	28.10	28.10	11	16,371	0.07%
2022/04/20	1.1	28.21	0	0.00	28.20	1.1	16,345	0.01%
2022/04/19	1	28.20	0	0.00	28.20	1	16,326	0.01%
2022/04/18	3	28.40	0	0.00	28.40	3	16,355	0.02%
2022/04/15	2.1	28.08	0	0.00	28.10	2.1	16,347	0.01%
2022/04/14	7.1	28.35	0	0.00	28.45	7.1	16,460	0.04%
2022/04/13	2	28.48	0	0.00	28.40	2	16,625	0.01%
2022/04/12	5	28.24	0	0.00	28.10	5	17,147	0.03%
2022/04/11	1	28.65	1.1	29.12	28.85	-0.1	17,054	0.00%
2022/04/08	45	29.04	0	0.00	29.00	45	17,124	0.26%
2022/04/07	18.1	28.72	5	29.00	28.30	13.1	17,248	0.08%
2022/04/06	12	29.24	0	0.00	29.30	12	16,977	0.07%
2022/04/01	1	29.60	0	0.00	29.65	1	16,911	0.01%
2022/03/29	2	30.23	1	30.20	30.05	1	16,823	0.01%
2022/03/28	0	0.00	17.5	30.00	30.05	-17.5	16,949	-0.10%
2022/03/25	15.9	30.13	0	0.00	30.15	15.9	16,992	0.09%
2022/03/24	3.1	30.39	6	30.45	30.30	-2.9	17,077	-0.02%
2022/03/23	5	30.75	4.4	30.76	30.75	0.6	17,271	0.00%
2022/03/22	0	0.00	0.1	30.50	30.60	-0.1	17,285	0.00%
2022/03/21	0	30.30	1	30.30	30.30	-1	17,297	-0.01%
2022/03/18	2	30.10	19.1	30.14	30.30	-17.1	17,409	-0.10%
2022/03/17	22	29.53	1	29.60	29.65	21	17,130	0.12%
2022/03/16	0	0.00	14	29.51	29.70	-14	16,828	-0.08%
2022/03/15	0	0.00	4.1	29.00	29.05	-4.1	16,838	-0.02%
2022/03/11	0	0.00	33	28.48	28.80	-33	17,680	-0.19%
2022/03/10	0	0.00	3	28.20	28.55	-3	18,467	-0.02%
2022/03/09	5.1	27.25	1	27.15	27.55	4.1	19,983	0.02%
2022/03/08	35	27.10	12	27.18	27.20	23	20,125	0.11%
2022/03/07	13.1	27.56	4	27.51	27.55	9.1	20,574	0.04%
2022/03/04	2	28.73	4	28.75	28.70	-2	21,344	-0.01%
2022/03/03	2	29.00	0	0.00	29.00	2	21,434	0.01%
2022/03/02	1	29.05	3	28.90	29.05	-2	21,585	-0.01%
2022/03/01	4	28.80	22	29.03	29.10	-18	21,695	-0.08%
2022/02/25	5	28.55	0	0.00	28.80	5	21,658	0.02%
2022/02/24	19	29.03	14	28.94	28.90	5	21,114	0.02%
2022/02/23	0	0.00	2	30.00	30.00	-2	20,981	-0.01%
2022/02/22	6	29.67	1	29.75	29.70	5	21,035	0.02%
2022/02/21	0	0.00	1	30.20	30.15	-1	20,922	0.00%
2022/02/18	15.2	29.90	15.1	30.08	30.05	0.1	20,944	0.00%
2022/02/17	0	0.00	14	29.67	29.90	-14	20,761	-0.07%
2022/02/16	1	28.80	0	0.00	28.90	1	20,521	0.00%
2022/02/15	15.1	28.62	0	0.00	28.55	15.1	20,533	0.07%
2022/02/14	5.1	28.54	1	28.45	28.60	4.1	20,458	0.02%
2022/02/11	5	28.80	0	0.00	28.85	5	20,402	0.02%
2022/02/10	60	29.08	0	0.00	29.10	60	20,500	0.29%
2022/02/09	16	28.81	0	0.00	28.85	16	20,550	0.08%
2022/02/08	4	28.69	0	0.00	28.75	4	20,599	0.02%
2022/02/07	1	28.60	1	28.85	28.90	0	20,777	0.00%
2022/01/26	3.1	28.47	0.2	28.50	28.35	2.9	20,693	0.01%
2022/01/25	7	28.65	0	0.00	28.50	7	20,611	0.03%
2022/01/24	3	29.13	1	29.05	29.45	2	20,243	0.01%
2022/01/21	15	29.59	1	29.50	29.50	14	20,024	0.07%
2022/01/20	2	30.55	0	0.00	30.50	2	19,623	0.01%
2022/01/19	0	0.00	3.2	30.80	30.70	-3.2	19,579	-0.02%
2022/01/18	1	30.55	1	30.50	30.50	0	19,477	0.00%
2022/01/17	0	0.00	1	30.35	30.45	-1	19,351	-0.01%
2022/01/14	0	0.00	2	30.38	30.35	-2	19,501	-0.01%
2022/01/13	0	0.00	6	30.50	30.60	-6	19,878	-0.03%
2022/01/10	2	29.95	0	0.00	30.25	2	20,199	0.01%
2022/01/07	23	30.05	1	30.10	30.10	22	20,249	0.11%
2022/01/06	0.1	30.45	0	0.00	30.45	0.1	20,079	0.00%
2022/01/05	0	0.00	15.2	30.46	31.05	-15.2	19,804	-0.08%
2022/01/04	0	0.00	1.1	30.16	30.25	-1.1	19,260	-0.01%
2022/01/03	0	0.00	2	30.18	30.10	-2	19,172	-0.01%
2021/12/30	3	30.20	12.4	30.29	30.45	-9.4	19,087	-0.05%
2021/12/29	1	30.25	1	30.15	30.15	0	18,980	0.00%
2021/12/28	0	30.00	11	30.04	30.15	-11	19,000	-0.06%
2021/12/24	2	29.75	1	29.95	29.85	1	19,192	0.01%
2021/12/23	5	29.92	0.1	29.95	29.95	4.9	19,235	0.03%
2021/12/22	2	30.05	3	30.22	30.05	-1	19,262	-0.01%
2021/12/21	0	0.00	0.1	30.05	30.00	-0.1	19,160	0.00%
2021/12/20	1.2	29.91	1.2	29.97	30.05	0	19,120	0.00%
2021/12/17	1	29.45	12	29.75	30.00	-11	19,003	-0.06%
2021/12/16	2	29.50	2	29.45	29.65	0	18,754	0.00%
2021/12/15	0	0.00	6.1	28.97	29.10	-6.1	18,693	-0.03%
2021/12/14	4	28.71	12	28.75	28.75	-8	18,900	-0.04%
2021/12/13	7	29.51	6	29.38	29.20	1	18,773	0.01%
2021/12/10	5	29.83	0.1	29.90	29.75	5	18,637	0.03%
2021/12/09	19	30.07	12	30.05	30.00	7	18,531	0.04%
2021/12/08	15	30.12	2	30.45	29.90	13	18,178	0.07%
2021/12/07	2	30.13	13.1	30.13	30.30	-11.1	17,659	-0.06%
2021/12/06	9.1	29.52	8	29.58	29.75	1.1	17,088	0.01%
2021/12/03	80.2	29.59	116.1	29.78	30.15	-35.9	16,450	-0.22%	大賣/
2021/12/02	10	28.15	3	28.25	28.10	7	14,780	0.05%
2021/12/01	8.1	27.95	4.1	28.15	28.10	4	14,453	0.03%
2021/11/30	5.1	28.25	53	28.78	27.70	-47.9	13,765	-0.35%
2021/11/29	0	0.00	3	27.57	27.80	-3	12,761	-0.02%
2021/11/26	0	0.00	8	27.73	27.45	-8	12,576	-0.06%
2021/11/25	0	0.00	29	27.72	27.90	-29	12,391	-0.23%
2021/11/24	2	27.30	14	27.13	27.45	-12	12,229	-0.10%
2021/11/23	2	26.90	0	0.00	26.85	2	12,198	0.02%
2021/11/22	34	27.12	0	0.00	27.00	34	12,251	0.28%
2021/11/19	3	27.70	7	27.74	27.65	-4	12,030	-0.03%
2021/11/18	3	27.52	19	27.44	27.55	-16	11,955	-0.13%
2021/11/17	6	27.25	8	27.18	27.25	-2	11,841	-0.02%
2021/11/16	0	0.00	2	27.20	27.20	-2	11,816	-0.02%
2021/11/15	7.1	27.00	0	26.90	27.00	7.1	11,945	0.06%
2021/11/12	0	0.00	16	26.84	26.80	-16	12,130	-0.13%
2021/11/10	2	26.65	4	26.75	26.60	-2	12,721	-0.02%
2021/11/09	0	0.00	10	26.78	26.80	-10	12,982	-0.08%
2021/11/08	0.1	26.40	0	0.00	26.45	0.1	13,086	0.00%
2021/11/05	6	26.23	0	0.00	26.20	6	13,270	0.05%
2021/11/04	136	27.16	22.1	26.74	26.55	113.9	13,280	0.86%	大買/鉅額交易
2021/11/03	22	26.20	2	26.40	26.45	20	13,223	0.15%
2021/11/02	0	0.00	0.7	26.10	26.20	-0.7	13,522	-0.01%
2021/11/01	1	26.05	6	26.04	26.20	-5	14,922	-0.03%
2021/10/29	12	26.02	5	26.05	26.00	7	15,115	0.05%
2021/10/28	2.1	26.25	3	26.30	26.30	-1	15,207	-0.01%
2021/10/27	0	0.00	27	26.50	26.40	-27	15,369	-0.18%
2021/10/26	0	0.00	11	26.47	26.70	-11	15,520	-0.07%
2021/10/25	0	0.00	3	26.38	26.40	-3	15,614	-0.02%
2021/10/22	2	26.20	1	26.35	26.25	1	15,768	0.01%
2021/10/21	4	26.58	6	26.59	26.95	-2	15,767	-0.01%
2021/10/20	9	26.02	27.2	26.20	26.30	-18.2	15,744	-0.12%
2021/10/19	2	25.45	3.1	25.40	25.45	-1.1	15,405	-0.01%
2021/10/18	0	0.00	8.4	25.19	25.30	-8.4	15,570	-0.05%
2021/10/15	1	24.90	8.3	24.97	25.15	-7.3	15,657	-0.05%
2021/10/14	0	24.85	1.2	24.85	24.80	-1.2	15,841	-0.01%
2021/10/13	4	24.50	0	0.00	24.55	4	15,907	0.03%
2021/10/12	1	24.55	2	24.60	24.55	-1	16,019	-0.01%
2021/10/08	3	24.58	3.1	24.78	24.65	-0.1	16,168	0.00%
2021/10/07	0	0.00	19	24.47	24.60	-19	16,316	-0.12%
2021/10/06	1	23.80	0	0.00	23.95	1	16,512	0.01%
2021/10/05	4.1	23.69	8	23.60	23.80	-3.9	16,607	-0.02%
2021/10/04	29.2	23.93	0	0.00	23.85	29.2	17,080	0.17%
2021/10/01	3	24.45	0	0.00	24.40	3	17,134	0.02%
2021/09/30	0	24.80	0	0.00	24.75	0	17,045	0.00%
2021/09/29	1	24.75	3	24.82	24.75	-2	17,030	-0.01%
2021/09/28	6.1	25.02	8.2	25.07	25.10	-2.1	17,096	-0.01%
2021/09/27	3	25.03	10.1	24.97	25.10	-7.1	17,265	-0.04%
2021/09/24	12	24.78	2	24.85	24.70	10	17,480	0.06%
2021/09/23	5	24.69	1	24.75	24.70	4	17,753	0.02%
2021/09/22	3.2	24.59	0	0.00	24.65	3.2	18,388	0.02%
2021/09/17	2	25.00	0.3	25.10	25.20	1.8	18,499	0.01%
2021/09/16	2	24.50	0	0.00	24.45	2	18,298	0.01%
2021/09/15	0.1	24.85	0	0.00	24.65	0.1	18,389	0.00%
2021/09/14	0	25.00	0	0.00	24.75	0	18,494	0.00%
2021/09/13	11	24.83	5.1	24.83	24.85	5.9	19,166	0.03%
2021/09/10	0.1	25.08	0	25.00	25.05	0	19,364	0.00%
2021/09/09	3	24.98	2.1	24.93	24.95	0.9	19,723	0.00%
2021/09/08	3	24.68	0	0.00	24.50	3	19,836	0.02%
2021/09/07	4	24.86	1	24.95	25.20	3	19,987	0.02%
2021/09/06	0	25.20	1	25.40	25.00	-1	20,276	0.00%
2021/09/03	2	25.35	2	25.35	25.30	0	20,419	0.00%
2021/09/02	12	25.20	0	0.00	24.90	12	20,695	0.06%
2021/09/01	0.4	25.20	23	25.41	25.60	-22.7	20,690	-0.11%
2021/08/30	2	24.95	1	24.95	25.00	1	20,976	0.00%
2021/08/27	5	24.96	2	25.07	25.00	3	21,105	0.01%
2021/08/26	7	24.81	0	0.00	24.65	7	21,210	0.03%
2021/08/25	1.1	25.10	0	0.00	25.20	1.1	21,289	0.01%
2021/08/24	24	24.91	7	24.85	24.80	17	21,442	0.08%
2021/08/23	2	24.80	7	24.74	24.90	-5	21,685	-0.02%
2021/08/20	8	24.44	2	24.40	24.35	6	21,919	0.03%
2021/08/19	3	24.73	1	24.60	24.45	2	22,461	0.01%
2021/08/18	0	0.00	4	25.04	25.40	-4	22,629	-0.02%
2021/08/17	5.1	25.08	4	25.06	25.15	1.1	22,652	0.00%
2021/08/16	20	24.56	2	24.40	24.35	18	22,447	0.08%
2021/08/13	6	25.05	1	25.60	25.05	5	22,550	0.02%
2021/08/12	9.1	25.63	8	25.69	25.70	1.1	23,604	0.00%
2021/08/11	9	26.06	0	0.00	26.05	9	24,122	0.04%
2021/08/10	31	26.79	1	26.75	26.60	30	24,619	0.12%
2021/08/09	9	27.04	0	0.00	27.00	9	24,955	0.04%
2021/08/06	17	27.53	9	27.79	27.50	8	25,101	0.03%
2021/08/05	74.1	28.75	47	28.46	27.95	27	25,535	0.11%
2021/08/04	0	27.35	0	0.00	27.60	0	25,263	0.00%
2021/08/03	3	27.28	0	0.00	27.25	3	25,663	0.01%
2021/08/02	4	27.75	0	0.00	27.75	4	26,025	0.02%
2021/07/30	13	27.00	3	27.07	27.20	10	27,443	0.04%
2021/07/29	4	27.09	0	0.00	27.10	4	28,365	0.01%
2021/07/28	5	27.33	4	27.54	27.35	1	28,601	0.00%
2021/07/27	0	0.00	3	27.85	27.90	-3	29,142	-0.01%
2021/07/26	5	27.64	17	27.62	27.65	-12	29,510	-0.04%
2021/07/23	1	26.90	0	0.00	27.10	1	29,359	0.00%
2021/07/22	5.1	27.01	3	27.25	26.75	2.1	29,427	0.01%
2021/07/21	2	27.08	0	0.00	27.00	2	29,313	0.01%
2021/07/20	4	27.48	0	0.00	27.25	4	29,239	0.01%
2021/07/19	2	28.03	5	28.05	28.00	-3	29,188	-0.01%
2021/07/16	1	27.75	2	27.75	27.90	-1	29,758	0.00%
2021/07/15	48.1	27.75	5	27.75	27.70	43.1	30,008	0.14%
2021/07/14	10.2	28.00	5	27.86	27.70	5.2	30,509	0.02%
2021/07/13	5	28.43	10	28.30	28.20	-5	31,107	-0.02%
2021/07/12	8	28.62	1	28.60	28.55	7	31,597	0.02%
2021/07/09	22	28.78	5	28.60	28.55	17	31,877	0.05%
2021/07/08	18	28.61	7	28.63	28.50	11	31,975	0.03%
2021/07/07	14.1	28.78	15	28.71	28.75	-0.9	32,364	0.00%
2021/07/06	13	28.79	1	28.90	28.90	12	32,554	0.04%
2021/07/05	6	28.70	2	28.95	28.95	4	32,801	0.01%
2021/07/02	9	28.87	3	28.68	28.65	6	32,975	0.02%
2021/07/01	17.1	28.96	7	28.84	28.75	10.1	33,122	0.03%
2021/06/30	9	29.26	0	0.00	29.30	9	33,022	0.03%
2021/06/29	26	30.76	13	30.75	30.70	13	32,881	0.04%
2021/06/28	17	31.20	4	31.30	31.40	13	32,515	0.04%
2021/06/25	0.7	31.15	2	31.15	31.15	-1.3	32,601	0.00%
2021/06/24	0	0.00	1	30.95	30.85	-1	32,808	0.00%
2021/06/23	13.1	30.82	2	30.95	30.80	11.1	33,642	0.03%
2021/06/22	11.1	31.02	35	30.91	30.80	-23.9	34,408	-0.07%
2021/06/21	0	0.00	1	31.90	31.55	-1	34,320	0.00%
2021/06/18	2	31.55	171	31.85	32.05	-169	34,959	-0.48%	大賣/鉅額交易
2021/06/17	33	31.57	0	0.00	31.60	33	35,671	0.09%
2021/06/16	12	31.26	4.1	31.41	31.70	7.9	38,062	0.02%
2021/06/15	2	31.08	16	30.89	30.90	-14	39,181	-0.04%
2021/06/11	0	0.00	5	31.25	31.30	-5	39,198	-0.01%
2021/06/09	31.1	31.25	192	31.03	31.05	-160.9	39,127	-0.41%	大賣/鉅額交易
2021/06/08	0	0.00	3	31.57	31.65	-3	39,270	-0.01%
2021/06/07	6.3	31.21	1	31.30	31.35	5.3	39,611	0.01%
2021/06/04	1	32.20	75.1	32.15	32.10	-74.1	39,500	-0.19%
2021/06/03	52	32.04	77	32.07	32.15	-25	39,546	-0.06%
2021/06/02	1	31.95	0	0.00	31.55	1	39,721	0.00%
2021/06/01	52	31.95	27	31.95	31.95	25	39,913	0.06%
2021/05/31	14	31.64	14	31.68	31.90	0	40,016	0.00%
2021/05/28	12	31.97	42	31.86	31.80	-30	39,887	-0.08%
2021/05/27	54	31.35	1.1	31.55	31.60	52.9	39,876	0.13%
2021/05/26	47.7	31.59	40	31.83	32.15	7.7	40,122	0.02%
2021/05/25	10	31.45	23	31.55	31.35	-13	40,552	-0.03%
2021/05/24	102	30.65	110	30.67	31.05	-8	40,772	-0.02%	大買/大賣/
2021/05/21	8	31.08	9	31.07	30.90	-1	40,877	0.00%
2021/05/20	374	32.14	145.1	30.95	30.65	228.9	40,827	0.56%	大買/大賣/鉅額交易
2021/05/19	47.1	30.22	68	30.64	30.30	-20.9	40,031	-0.05%
2021/05/18	27	29.25	23	29.42	29.70	4	39,668	0.01%
2021/05/17	3	28.73	14	28.41	28.25	-11	39,414	-0.03%
2021/05/14	6	30.09	1	30.10	29.35	5	39,540	0.01%
2021/05/13	32	29.99	36	29.70	29.90	-4	40,460	-0.01%
2021/05/12	24	31.44	78	31.15	31.45	-54	40,182	-0.13%
2021/05/11	12	34.20	12.1	34.51	33.30	-0.1	40,108	0.00%
2021/05/10	0	0.00	12	34.75	35.20	-12	40,688	-0.03%
2021/05/07	36	34.68	16	34.87	34.15	20	42,911	0.05%
2021/05/06	5	33.60	23	34.70	35.00	-18	46,427	-0.04%
2021/05/05	0.1	32.65	2	32.93	31.85	-1.9	48,319	0.00%
2021/05/04	15	31.70	8	31.06	31.85	7	48,039	0.01%
2021/05/03	2	32.70	3	32.65	32.25	-1	47,513	0.00%
2021/04/29	11	34.92	25	34.80	34.30	-14	47,090	-0.03%
2021/04/28	3	34.63	11	34.63	34.60	-8	47,154	-0.02%
2021/04/27	1	34.35	11	34.57	34.65	-10	47,750	-0.02%
2021/04/26	7	34.55	14	34.38	34.50	-7	47,749	-0.01%
2021/04/23	4.1	34.11	8	34.20	34.50	-3.9	47,807	-0.01%
2021/04/22	37	34.91	2	34.68	34.20	35	47,909	0.07%
2021/04/21	10	35.44	9.2	35.52	35.35	0.8	47,621	0.00%
2021/04/20	18	35.11	55	35.20	35.00	-37	47,994	-0.08%
2021/04/19	47	34.83	22.1	34.66	34.45	24.9	48,019	0.05%
2021/04/16	27.2	33.56	84.3	33.97	34.15	-57.1	47,787	-0.12%
2021/04/15	16.1	32.84	60.4	32.73	33.00	-44.3	48,237	-0.09%
2021/04/14	13	31.98	60	32.11	32.50	-47	48,047	-0.10%
2021/04/13	15.2	32.39	22	32.26	31.70	-6.8	47,748	-0.01%
2021/04/12	1.2	32.11	4	32.21	32.55	-2.8	47,671	-0.01%
2021/04/09	15	32.30	15	32.12	32.10	0	47,505	0.00%
2021/04/08	0.3	32.30	10.5	32.31	32.50	-10.2	47,251	-0.02%
2021/04/07	9	31.95	41	32.13	31.85	-32	46,973	-0.07%
2021/04/06	1	31.85	9	31.80	31.75	-8	46,721	-0.02%
2021/04/01	1.1	31.40	12	31.67	31.65	-11	46,607	-0.02%
2021/03/31	14.1	31.23	2.1	31.35	31.45	12	46,427	0.03%
2021/03/30	1	31.30	20	31.50	31.60	-19	46,196	-0.04%
2021/03/29	10	30.91	3	30.95	31.25	7	45,933	0.02%
2021/03/26	30.1	30.84	10	30.84	30.80	20.1	45,730	0.04%
2021/03/25	3	31.97	28	31.84	31.95	-25	44,765	-0.06%
2021/03/24	20	31.39	14	30.72	31.00	6	43,984	0.01%
2021/03/23	17	31.04	36	30.71	30.95	-19	43,561	-0.04%
2021/03/22	17	29.94	10.2	29.87	30.05	6.8	43,012	0.02%
2021/03/19	80	29.80	113	29.27	30.40	-33	42,511	-0.08%	大賣/
2021/03/18	8	28.66	70	28.60	28.40	-62	40,058	-0.15%
2021/03/17	8	27.63	3	27.45	27.60	5	38,962	0.01%
2021/03/16	0	0.00	3.3	27.59	27.90	-3.3	39,175	-0.01%
2021/03/15	16	27.55	0	0.00	27.70	16	40,534	0.04%
2021/03/12	0	0.00	10	27.52	27.55	-10	40,653	-0.02%
2021/03/11	0	0.00	15	27.36	27.35	-15	40,739	-0.04%
2021/03/10	9	26.88	9	27.34	26.90	0	40,773	0.00%
2021/03/09	2	26.83	7	26.92	27.00	-5	41,028	-0.01%
2021/03/08	12	26.88	3	27.03	27.05	9	41,289	0.02%
2021/03/05	10	26.30	0	0.00	26.40	10	41,120	0.02%
2021/03/04	10	26.81	1	26.95	26.60	9	41,211	0.02%
2021/03/03	0	0.00	1	27.00	27.00	-1	41,227	0.00%
2021/03/02	5	26.50	53	26.90	26.50	-48	41,157	-0.12%
2021/02/26	50	26.98	10	27.11	26.85	40	41,034	0.10%
2021/02/25	16	27.41	30.3	27.35	27.90	-14.3	40,450	-0.04%
2021/02/24	5	26.93	2	27.05	26.95	3	39,919	0.01%
2021/02/23	4	26.88	13	26.82	26.90	-9	39,553	-0.02%
2021/02/22	2	26.80	22	26.97	26.65	-20	39,509	-0.05%
2021/02/19	15	27.43	16	26.89	26.95	-1	39,411	0.00%
2021/02/18	0	0.00	28	26.74	26.95	-28	39,101	-0.07%
2021/02/17	22	26.52	18	26.45	26.50	4	38,878	0.01%
2021/02/05	17	26.42	27	26.30	26.50	-10	38,576	-0.03%
2021/02/04	46.1	26.33	11.1	26.01	25.90	35	38,195	0.09%
2021/02/03	82	25.75	110	25.67	25.65	-28	37,463	-0.07%	大賣/
2021/02/02	57	25.74	37	25.45	25.35	20	37,684	0.05%
2021/02/01	27.3	26.61	5	26.20	25.75	22.3	37,025	0.06%
2021/01/29	77.1	28.17	14	28.18	27.05	63.1	36,157	0.17%
2021/01/28	92	27.53	169	27.51	28.15	-77	33,969	-0.23%	大賣/
2021/01/27	1	26.40	85	26.34	26.40	-84	29,605	-0.28%
2021/01/26	1	24.10	0	0.00	24.00	1	26,763	0.00%
2021/01/25	41	23.85	14	24.01	24.10	27	26,811	0.10%
2021/01/22	11	23.85	1	23.95	23.90	10	26,997	0.04%
2021/01/21	2	23.73	4	24.26	24.00	-2	27,148	-0.01%
2021/01/20	22	23.56	7	23.49	23.75	15	26,988	0.06%
2021/01/19	4	24.50	1	24.50	24.35	3	26,683	0.01%
2021/01/18	4	24.60	44	24.60	24.55	-40	27,312	-0.15%
2021/01/15	7	25.17	13	24.92	24.90	-6	28,044	-0.02%
2021/01/14	0	0.00	4	25.50	25.30	-4	28,309	-0.01%
2021/01/13	3	25.42	3	25.52	25.65	0	28,292	0.00%
2021/01/12	0	0.00	2	25.13	25.05	-2	28,188	-0.01%
2021/01/11	0	0.00	1	25.30	24.90	-1	27,889	0.00%
2021/01/08	1	24.60	37	24.62	24.90	-36	27,998	-0.13%
2021/01/07	1	23.60	7	23.97	24.00	-6	26,915	-0.02%
2021/01/06	3	23.60	10	23.55	23.55	-7	26,884	-0.03%
2021/01/05	5	24.25	6	24.22	24.15	-1	26,859	0.00%
2021/01/04	0	0.00	0.2	23.70	23.75	-0.2	26,670	0.00%
2020/12/31	2	23.65	2.3	23.75	23.65	-0.3	26,821	0.00%
2020/12/30	0	0.00	1	23.60	23.75	-1	26,864	0.00%
2020/12/29	4	23.81	1	23.85	23.70	3	26,989	0.01%
2020/12/28	1	23.80	20	23.85	23.90	-19	27,099	-0.07%
2020/12/25	3	23.70	10	23.70	23.75	-7	27,134	-0.03%
2020/12/24	5	23.70	2	23.70	23.70	3	27,268	0.01%
2020/12/23	2	23.35	0	0.00	23.50	2	27,518	0.01%
2020/12/22	15	23.79	27	23.89	23.55	-12	27,887	-0.04%
2020/12/21	0	0.00	13	24.04	24.10	-13	28,044	-0.05%
2020/12/18	0	0.00	7	24.34	24.15	-7	28,096	-0.02%
2020/12/17	10	24.05	0	0.00	24.30	10	28,150	0.04%
2020/12/15	13	24.30	25.1	24.09	24.10	-12.1	28,208	-0.04%
2020/12/14	5	23.65	2	23.70	23.65	3	27,887	0.01%
2020/12/11	12	24.16	27	23.80	23.80	-15	28,527	-0.05%
2020/12/10	7	24.27	12	24.40	24.20	-5	29,391	-0.02%
2020/12/09	70	24.80	47	24.79	24.90	23	29,474	0.08%
2020/12/08	27.5	23.47	8	23.58	23.45	19.5	28,436	0.07%
2020/12/07	6.1	23.24	12	23.33	23.20	-5.9	29,832	-0.02%
2020/12/04	16	23.53	21	23.45	23.50	-5	30,317	-0.02%
2020/12/03	5	23.72	29	23.77	23.70	-24	30,336	-0.08%
2020/12/02	41	23.47	29.5	23.42	23.50	11.5	30,440	0.04%
2020/12/01	11	23.07	2	22.95	23.00	9	30,240	0.03%
2020/11/27	17	23.18	2.3	23.02	23.10	14.7	30,160	0.05%
2020/11/26	0	0.00	2	22.75	22.85	-2	30,512	-0.01%
2020/11/25	1	22.90	1	22.70	22.70	0	31,054	0.00%
2020/11/24	25	23.18	1	23.20	22.85	24	31,298	0.08%
2020/11/23	16	23.09	25	23.10	23.15	-9	31,330	-0.03%
2020/11/20	6	22.83	1.3	22.78	22.90	4.7	31,215	0.02%
2020/11/19	26	22.63	1	22.65	22.70	25	31,492	0.08%
2020/11/18	4	22.44	1	22.40	22.55	3	32,065	0.01%
2020/11/17	1	22.60	0	0.00	22.80	1	32,327	0.00%
2020/11/16	5.3	22.72	9	22.57	22.75	-3.7	32,975	-0.01%
2020/11/13	7	22.69	0	0.00	22.55	7	33,271	0.02%
2020/11/12	1	22.70	1	22.80	22.60	0	33,591	0.00%
2020/11/11	2	22.48	36	22.46	22.70	-34	35,054	-0.10%
2020/11/10	12	23.05	0	0.00	23.00	12	35,058	0.03%
2020/11/09	2	23.43	1	23.55	23.55	1	34,787	0.00%
2020/11/06	8	23.59	1	23.50	23.55	7	34,790	0.02%
2020/11/05	17	23.47	2	23.40	23.30	15	35,388	0.04%
2020/11/04	29.3	23.29	13	23.07	22.85	16.3	36,529	0.04%
2020/11/03	3	23.92	2	23.98	23.90	1	36,844	0.00%
2020/11/02	1	23.90	0.6	23.70	23.70	0.4	37,980	0.00%
2020/10/30	3	23.88	0	0.00	23.85	3	38,436	0.01%
2020/10/29	56	24.23	0	0.00	24.25	56	38,256	0.15%
2020/10/28	1	25.00	6	24.80	24.75	-5	38,252	-0.01%
2020/10/27	3	24.85	5	24.92	24.90	-2	38,210	-0.01%
2020/10/26	22	25.16	45	24.93	24.55	-23	38,013	-0.06%
2020/10/23	33	24.23	16	24.41	24.70	17	37,911	0.04%
2020/10/22	5	23.85	5	23.56	23.70	0	37,370	0.00%
2020/10/21	14	23.46	32.5	23.24	23.35	-18.5	37,099	-0.05%
2020/10/20	19	23.56	11	23.46	23.50	8	37,300	0.02%
2020/10/19	12	24.35	41	24.49	24.15	-29	37,430	-0.08%
2020/10/16	50	25.33	9	25.11	24.60	41	37,650	0.11%
2020/10/15	0	0.00	1	25.00	25.00	-1	38,592	0.00%
2020/10/14	1	25.00	0	0.00	25.00	1	40,868	0.00%
2020/10/13	80	25.18	11	25.24	24.65	69	42,681	0.16%
2020/10/12	51	25.10	15	25.05	25.30	36	42,432	0.08%
2020/10/08	16	25.21	4	25.26	25.30	12	42,167	0.03%
2020/10/07	0	0.00	0.1	25.05	25.05	-0.1	41,961	0.00%
2020/10/06	10	25.15	2	25.05	25.10	8	41,888	0.02%
2020/10/05	2	24.72	0	0.00	24.55	2	41,768	0.00%
2020/09/30	13	24.85	10	24.85	24.80	3	41,699	0.01%
2020/09/29	0	0.00	13	24.80	24.65	-13	41,587	-0.03%
2020/09/28	11	24.85	15	24.97	24.90	-4	41,461	-0.01%
2020/09/25	3	24.25	77	24.67	24.00	-74	41,195	-0.18%
2020/09/24	11	24.67	0	0.00	24.50	11	40,767	0.03%
2020/09/23	1	25.05	6	25.21	25.20	-5	40,555	-0.01%
2020/09/22	18	25.11	9	25.03	25.05	9	40,612	0.02%
2020/09/21	27	25.05	2	25.10	25.00	25	40,425	0.06%
2020/09/18	30	25.55	1	25.60	25.50	29	40,195	0.07%
2020/09/17	6	25.73	2.1	25.75	25.70	3.9	40,117	0.01%
2020/09/16	40	25.97	8	26.14	25.65	32	40,053	0.08%
2020/09/15	32	25.85	93.6	26.02	26.15	-61.6	39,247	-0.16%
2020/09/14	1	24.85	23.5	24.91	25.10	-22.5	38,050	-0.06%
2020/09/11	53	24.86	2	24.25	24.20	51	37,511	0.14%
2020/09/10	121	25.40	93	25.32	25.00	28	36,940	0.08%	大買/
2020/09/09	4	24.05	28	24.75	24.80	-24	35,303	-0.07%
2020/09/08	0	0.00	2	24.40	24.50	-2	34,525	-0.01%
2020/09/07	0	0.00	9	24.39	24.00	-9	34,205	-0.03%
2020/09/04	0	0.00	4	23.60	23.70	-4	33,752	-0.01%
2020/09/02	6	23.95	8.1	23.94	24.00	-2.1	33,429	-0.01%
2020/09/01	3	23.87	82	23.94	24.00	-79	33,169	-0.24%
2020/08/31	41	23.51	10	23.60	23.35	31	32,565	0.10%
2020/08/28	5	23.42	4	23.54	23.45	1	32,099	0.00%
2020/08/27	1	23.15	12	23.46	23.15	-11	31,803	-0.03%
2020/08/26	12	23.17	84	23.25	23.25	-72	31,609	-0.23%
2020/08/25	22	23.03	17	23.15	23.05	5	31,747	0.02%
2020/08/24	32	23.82	25	23.98	23.45	7	31,688	0.02%
2020/08/21	23	23.65	24	23.67	23.70	-1	30,901	0.00%
2020/08/20	25	23.15	11	23.65	22.70	14	30,382	0.05%
2020/08/19	23	24.03	10	23.89	23.90	13	29,482	0.04%
2020/08/18	22	23.45	1	23.60	23.80	21	28,960	0.07%
2020/08/17	22	24.02	103	23.97	23.75	-81	28,464	-0.28%	大賣/
2020/08/14	9	23.14	30	23.08	23.05	-21	26,801	-0.08%
2020/08/13	47	22.80	68	22.83	22.65	-21	26,235	-0.08%
2020/08/12	20	22.45	6	22.68	22.70	14	25,878	0.05%
2020/08/11	14	22.44	20	22.75	22.55	-6	25,468	-0.02%
2020/08/10	79	22.90	53	22.93	23.20	26	24,623	0.11%
2020/08/07	1	21.55	8	22.08	21.95	-7	22,984	-0.03%
2020/08/06	18	21.43	13	21.60	21.40	5	21,920	0.02%
2020/08/05	2	20.70	39	21.12	21.40	-37	20,726	-0.18%
2020/08/04	0	0.00	9	20.48	20.55	-9	20,199	-0.04%
2020/08/03	5	20.31	0	0.00	20.35	5	20,121	0.02%
2020/07/31	22	20.35	0	0.00	20.30	22	19,997	0.11%
2020/07/30	9	20.22	12	20.48	20.60	-3	19,895	-0.02%
2020/07/29	66	20.53	65	20.34	20.25	1	19,821	0.01%
2020/07/28	3	19.87	13	19.86	19.90	-10	19,257	-0.05%
2020/07/27	28	20.08	25	19.99	20.10	3	19,060	0.02%
2020/07/24	52.1	20.07	11	20.30	19.85	41.1	19,025	0.22%
2020/07/23	30	20.68	11	20.88	20.55	19	18,527	0.10%
2020/07/22	32	20.33	1	20.25	20.50	31	17,904	0.17%
2020/07/21	58	20.72	35	20.59	20.75	23	17,300	0.13%
2020/07/20	72	20.43	79	20.75	21.00	-7	15,748	-0.04%
2020/07/17	11	18.59	36	18.81	19.10	-25	13,424	-0.19%
2020/07/16	0	0.00	5	17.40	17.40	-5	11,558	-0.04%
2020/07/15	0	0.00	6	17.34	17.40	-6	11,570	-0.05%
2020/07/14	1	17.45	1	17.60	17.30	0	11,765	0.00%
2020/07/13	0	0.00	1	17.45	17.50	-1	11,857	-0.01%
2020/07/10	0	0.00	17	17.44	17.20	-17	12,006	-0.14%
2020/07/09	11	17.82	13	17.90	17.65	-2	12,121	-0.02%
2020/07/08	3	17.53	1	17.65	17.65	2	12,034	0.02%
2020/07/07	1	17.45	6	17.47	17.45	-5	12,083	-0.04%
2020/07/06	0.5	17.55	0	0.00	17.65	0.5	12,169	0.00%
2020/07/03	0	0.00	20	17.40	17.40	-20	12,317	-0.16%
2020/07/02	20	17.35	1	17.40	17.50	19	12,629	0.15%
2020/07/01	2	17.95	1	18.05	17.90	1	12,680	0.01%
2020/06/29	11	17.68	0	0.00	17.70	11	13,315	0.08%
2020/06/24	2	17.80	0	0.00	18.00	2	14,036	0.01%
2020/06/23	0	0.00	12	17.73	18.00	-12	14,306	-0.08%
2020/06/18	10	17.55	0	0.00	17.65	10	14,823	0.07%
2020/06/17	0	0.00	10	17.50	17.60	-10	14,856	-0.07%
2020/06/15	2	17.50	2	17.43	17.15	0	15,512	0.00%
2020/06/12	11	17.21	21	17.13	17.30	-10	15,609	-0.06%
2020/06/11	0	0.00	10	17.80	17.30	-10	15,744	-0.06%
2020/06/10	0	0.00	3	17.70	17.65	-3	15,764	-0.02%
2020/06/09	0	0.00	5	17.85	17.60	-5	16,126	-0.03%
2020/06/05	1	17.50	0	0.00	17.45	1	16,207	0.01%
2020/06/04	11	17.61	2	17.65	17.45	9	16,262	0.06%
2020/06/02	20	17.00	1	17.10	17.15	19	16,183	0.12%
2020/06/01	0	0.00	9	16.96	17.10	-9	16,038	-0.06%
2020/05/29	0	0.00	2	16.50	16.35	-2	15,673	-0.01%
2020/05/26	0	0.00	1	16.30	16.30	-1	15,413	-0.01%
2020/05/25	1	15.90	0	0.00	16.05	1	15,450	0.01%
2020/05/15	0	0.00	1	16.25	16.25	-1	15,331	-0.01%
2020/05/14	0	0.00	2	16.15	16.15	-2	15,239	-0.01%
2020/05/12	0	0.00	3	16.42	16.35	-3	15,140	-0.02%
2020/05/11	10	16.40	10.5	16.45	16.45	-0.5	15,064	0.00%
2020/05/08	2	16.40	5	16.45	16.35	-3	14,951	-0.02%
2020/05/07	10	16.05	7	16.21	16.30	3	14,869	0.02%
2020/05/06	9	15.95	0	0.00	15.95	9	14,762	0.06%
2020/05/05	13	16.00	5	16.15	15.95	8	14,729	0.05%
2020/05/04	3	16.13	0	0.00	16.15	3	14,574	0.02%
2020/04/30	6	16.68	10	16.65	16.65	-4	14,464	-0.03%
2020/04/29	13	16.47	10	16.62	16.55	3	14,373	0.02%
2020/04/28	0	0.00	1	16.05	16.00	-1	14,154	-0.01%
2020/04/27	15	15.93	38	16.05	16.00	-23	14,380	-0.16%
2020/04/24	7	15.72	0	0.00	15.65	7	14,229	0.05%
2020/04/23	5	15.64	0	0.00	15.70	5	14,407	0.03%
2020/04/22	30	15.10	0	0.00	15.55	30	14,367	0.21%
2020/04/21	3	15.38	3	15.42	15.20	0	14,308	0.00%
2020/04/20	0	0.00	3	15.45	15.90	-3	14,128	-0.02%
2020/04/17	1	16.05	2	16.03	15.75	-1	14,085	-0.01%
2020/04/15	3	15.90	10	16.00	16.00	-7	13,654	-0.05%
2020/04/13	0	0.00	51	15.75	15.80	-51	13,339	-0.38%
2020/04/10	2	15.75	2	15.75	15.90	0	13,330	0.00%
2020/04/09	4	15.79	0	0.00	15.65	4	13,285	0.03%
2020/04/08	2	15.55	5	15.72	16.00	-3	13,136	-0.02%
2020/04/07	49	15.59	35	15.91	15.60	14	12,947	0.11%
2020/04/06	0	0.00	132	15.95	15.85	-132	12,628	-1.05%	大賣/鉅額交易
2020/04/01	1.5	15.78	2	16.00	15.65	-0.5	12,499	0.00%
2020/03/31	11	15.80	6	16.08	15.60	5	12,187	0.04%
2020/03/30	8	15.83	22	15.64	16.20	-14	11,597	-0.12%
2020/03/27	22	15.09	60	15.10	14.75	-38	10,745	-0.35%
2020/03/26	64	14.72	16	14.83	14.95	48	10,295	0.47%
2020/03/25	2	13.95	0	0.00	13.85	2	9,948	0.02%
2020/03/24	4	13.70	3	13.87	13.55	1	9,863	0.01%
2020/03/20	2	13.68	0	0.00	13.90	2	9,900	0.02%
2020/03/19	0	0.00	50	13.09	13.25	-50	9,592	-0.52%
2020/03/18	1	13.50	1	13.50	13.50	0	9,255	0.00%
2020/03/17	4	13.53	7	13.51	13.45	-3	9,156	-0.03%
2020/03/16	20.2	13.40	13	13.80	13.50	7.2	8,949	0.08%
2020/03/13	53.8	13.15	2	13.00	13.80	51.8	8,760	0.59%
2020/03/12	13.2	14.66	40	14.65	14.35	-26.8	8,347	-0.32%
2020/03/10	15	15.65	6	15.55	15.65	9	7,986	0.11%
2020/03/09	2.1	15.74	2	15.80	15.55	0.1	7,866	0.00%
2020/03/05	5	16.48	0	0.00	16.50	5	7,706	0.06%
2020/03/04	5	16.40	0	0.00	16.35	5	7,723	0.06%
2020/03/03	1	16.30	0	0.00	16.20	1	7,720	0.01%
2020/03/02	0	0.00	15	16.10	16.15	-15	7,749	-0.19%
2020/02/27	0	0.00	1	16.55	16.35	-1	7,864	-0.01%
2020/02/26	5	16.70	0	0.00	16.75	5	7,760	0.06%
2020/02/25	1	16.90	0	0.00	16.85	1	7,699	0.01%
2020/02/21	3	17.20	1	17.25	17.20	2	7,708	0.03%
2020/02/19	3	16.90	7	17.22	17.25	-4	7,649	-0.05%
2020/02/18	4	16.74	0	0.00	16.65	4	7,562	0.05%
2020/02/17	1	16.80	0	0.00	16.80	1	7,571	0.01%
2020/02/13	2	16.95	1	17.05	16.90	1	7,686	0.01%
2020/02/12	1.5	16.87	4	16.90	17.00	-2.5	7,732	-0.03%
2020/02/11	0.3	16.60	0	0.00	16.60	0.3	7,745	0.00%
2020/02/10	2	16.63	0	0.00	16.60	2	7,928	0.03%
2020/02/07	4	17.05	2	16.90	16.85	2	8,159	0.02%
2020/02/06	0	0.00	11	16.99	16.95	-11	8,154	-0.13%
2020/02/04	2	16.55	1	16.65	16.75	1	8,100	0.01%
2020/02/03	2	16.40	4	16.35	16.55	-2	8,082	-0.02%
2020/01/31	4	17.15	3	17.02	16.90	1	7,945	0.01%
2020/01/30	29.2	17.10	20.8	17.37	16.65	8.4	7,870	0.11%
2020/01/20	0	0.00	5	18.25	18.05	-5	7,565	-0.07%
2020/01/17	10	18.30	5	18.31	18.25	5	7,540	0.07%
2020/01/16	0	0.00	2	18.10	18.10	-2	7,319	-0.03%
2020/01/15	0	0.00	1	18.00	18.00	-1	7,365	-0.01%
2020/01/14	5	17.80	0	0.00	17.85	5	7,325	0.07%
2020/01/10	0	0.00	6	17.75	17.70	-6	7,315	-0.08%
2020/01/09	1	17.60	17	17.55	17.60	-16	7,342	-0.22%
2020/01/08	5	17.48	7	17.46	17.45	-2	7,370	-0.03%
2020/01/07	5	17.70	6	17.60	17.55	-1	7,292	-0.01%
2020/01/06	0	0.00	7	17.79	17.65	-7	7,313	-0.10%
2020/01/03	4	17.86	9	17.83	17.90	-5	7,257	-0.07%
2020/01/02	4	17.86	0.4	17.80	17.80	3.6	7,228	0.05%
2019/12/31	1	17.90	0	0.00	17.85	1	7,199	0.01%
2019/12/30	11	17.95	0	0.00	18.00	11	7,193	0.15%
2019/12/27	9	18.00	0.8	17.85	17.95	8.2	7,214	0.11%
2019/12/26	5	18.00	0	0.00	17.95	5	7,151	0.07%
2019/12/25	14	18.16	0	0.00	18.10	14	7,151	0.20%
2019/12/24	34	18.21	4	18.21	18.20	30	7,171	0.42%
2019/12/23	0	0.00	8	18.36	18.35	-8	7,295	-0.11%
2019/12/19	10	18.34	10	18.25	18.35	0	7,876	0.00%
2019/12/18	17	18.43	21.5	18.38	18.50	-4.5	7,956	-0.06%
2019/12/17	3	18.05	24	18.00	18.15	-21	7,730	-0.27%
2019/12/16	0	0.00	17	17.91	18.00	-17	7,675	-0.22%
2019/12/13	3.5	17.84	0	0.00	17.85	3.5	7,682	0.05%
2019/12/12	9	18.07	5	18.05	17.90	4	7,612	0.05%
2019/12/11	8	18.08	18	18.04	18.05	-10	7,530	-0.13%
2019/12/10	2	17.85	0	0.00	17.80	2	7,446	0.03%
2019/12/09	8	18.00	0	0.00	17.90	8	7,409	0.11%
2019/12/06	2	17.83	3	17.95	17.75	-1	7,361	-0.01%
2019/12/05	0	0.00	0.3	17.85	17.85	-0.3	7,403	0.00%
2019/12/04	6	17.85	0	0.00	17.95	6	7,507	0.08%
2019/12/02	14	17.88	0	0.00	17.70	14	7,742	0.18%
2019/11/29	0	0.00	2	18.05	17.95	-2	7,682	-0.03%
2019/11/28	0	0.00	1	18.25	18.20	-1	7,675	-0.01%
2019/11/26	11	18.00	0	0.00	18.30	11	7,697	0.14%
2019/11/25	0	0.00	10	17.95	18.00	-10	7,473	-0.13%
2019/11/22	11	17.95	0	0.00	18.00	11	7,523	0.15%
2019/11/21	1	17.85	6	17.90	17.90	-5	7,521	-0.07%
2019/11/20	1	18.05	1	17.95	18.05	0	7,495	0.00%
2019/11/19	0	0.00	15	18.05	18.10	-15	7,518	-0.20%
2019/11/12	4	17.88	2	17.85	17.85	2	7,677	0.03%
2019/11/11	2	17.90	0	0.00	17.95	2	7,732	0.03%
2019/11/08	2	18.30	0	0.00	18.30	2	7,879	0.03%
2019/11/07	1	18.30	1	18.45	18.25	0	7,890	0.00%
2019/11/06	1	18.50	2	18.60	18.55	-1	7,739	-0.01%
2019/11/05	0	0.00	6	18.15	18.30	-6	7,498	-0.08%
2019/11/04	5	18.20	6	18.11	18.20	-1	7,516	-0.01%
2019/11/01	0	0.00	2	17.85	17.95	-2	7,500	-0.03%
2019/10/29	0	0.00	9	18.14	18.10	-9	7,644	-0.12%
2019/10/28	0	0.00	4	18.05	18.05	-4	7,592	-0.05%
2019/10/23	3	17.95	5	17.95	17.85	-2	7,837	-0.03%
2019/10/22	5	17.89	0	0.00	17.95	5	7,750	0.06%
2019/10/18	2	17.80	1	17.90	17.90	1	7,739	0.01%
2019/10/17	3	17.75	2	17.70	17.80	1	7,672	0.01%
2019/10/14	80	17.55	0	0.00	17.70	80	7,698	1.04%
2019/10/08	0	0.00	4	17.60	17.45	-4	7,639	-0.05%
2019/10/07	1	17.45	0	0.00	17.40	1	7,607	0.01%
2019/10/04	3	17.37	1	17.35	17.40	2	7,688	0.03%
2019/10/03	7.2	17.37	0	0.00	17.35	7.2	7,655	0.09%
2019/10/02	3	17.75	13	17.80	17.70	-10	7,584	-0.13%
2019/09/26	58	18.18	6	18.00	17.95	52	7,642	0.68%
2019/09/25	10	18.29	0	0.00	18.20	10	7,501	0.13%
2019/09/24	12	18.54	3.4	18.52	18.55	8.6	7,378	0.12%
2019/09/23	9	17.99	0	0.00	18.00	9	6,793	0.13%
2019/09/16	0	0.00	8	17.45	17.50	-8	6,598	-0.12%
2019/09/12	0	0.00	0.3	17.55	17.55	-0.3	6,586	0.00%
2019/09/10	5	17.55	0	0.00	17.45	5	6,644	0.08%
2019/09/09	3	17.60	13	17.55	17.60	-10	6,671	-0.15%
2019/09/06	25	17.61	131	17.67	17.70	-106	6,736	-1.57%	大賣/鉅額交易
2019/09/05	132	17.75	4	17.79	17.80	128	6,617	1.93%	大買/鉅額交易
2019/09/04	1	17.10	1	17.45	17.35	0	6,416	0.00%
2019/09/03	17	17.14	5	17.10	17.05	12	6,339	0.19%
2019/09/02	0	0.00	4	17.23	17.25	-4	6,369	-0.06%
2019/08/30	0	0.00	9	17.11	17.20	-9	6,323	-0.14%
2019/08/29	3	16.73	0	0.00	16.75	3	6,220	0.05%
2019/08/27	6	16.83	1	16.90	16.90	5	6,203	0.08%
2019/08/26	6	16.68	0	0.00	16.70	6	6,175	0.10%
2019/08/23	0	0.00	5	16.95	17.00	-5	6,179	-0.08%
2019/08/20	2	16.85	0	0.00	16.70	2	6,170	0.03%
2019/08/19	3	16.80	0	0.00	16.85	3	6,151	0.05%
2019/08/16	8	16.61	2	16.70	16.60	6	6,129	0.10%
2019/08/15	6	16.47	21	16.51	16.50	-15	6,063	-0.25%
2019/08/14	23	17.03	21	16.91	16.90	2	6,007	0.03%
2019/08/13	15	17.05	12	17.15	17.00	3	5,917	0.05%
2019/08/12	0.2	17.65	0	0.00	17.55	0.2	5,757	0.00%
2019/08/08	0	0.00	11	17.79	17.85	-11	5,714	-0.19%
2019/08/07	1	17.80	0	0.00	17.65	1	5,715	0.02%
2019/08/06	21	17.56	0	0.00	17.80	21	5,798	0.36%
2019/08/05	0	0.00	1	18.05	18.00	-1	5,839	-0.02%
2019/08/02	1	18.35	0	0.00	18.30	1	5,853	0.02%
2019/08/01	1	18.85	0	0.00	18.75	1	5,915	0.02%
2019/07/31	1	18.95	1	19.05	18.95	0	5,891	0.00%
2019/07/30	4	19.09	0	0.00	19.00	4	5,866	0.07%
2019/07/29	10	19.10	0	0.00	19.15	10	5,926	0.17%
2019/07/26	1	19.35	0	0.00	19.35	1	5,876	0.02%
2019/07/19	0	0.00	3	19.20	19.20	-3	5,743	-0.05%
2019/07/18	0	0.00	1	19.25	19.20	-1	5,781	-0.02%
2019/07/17	0	0.00	2	19.35	19.35	-2	5,823	-0.03%
2019/07/15	11	19.29	6	19.20	19.15	5	6,207	0.08%
2019/07/12	0	0.00	10	19.35	19.30	-10	6,429	-0.16%
2019/07/11	5	19.20	0	0.00	19.25	5	6,658	0.08%
2019/07/10	4	19.31	9	19.33	19.25	-5	6,974	-0.07%
2019/07/08	0	0.00	5	18.95	18.95	-5	7,023	-0.07%
2019/07/05	15	18.92	5	18.95	18.90	10	7,145	0.14%
2019/07/04	6.9	18.92	0	0.00	18.90	6.9	7,315	0.09%
2019/07/03	6	19.33	1	19.30	19.30	5	7,389	0.07%
2019/06/28	1	19.50	0	0.00	19.25	1	7,394	0.01%
2019/06/27	1	19.60	0	0.00	19.60	1	7,429	0.01%
2019/06/26	1	19.40	0	0.00	19.35	1	7,459	0.01%
2019/06/25	0	0.00	20	19.40	19.45	-20	7,520	-0.27%
2019/06/20	0	0.00	2	19.50	19.50	-2	7,544	-0.03%
2019/06/19	20	19.13	4	19.28	19.45	16	7,574	0.21%
2019/06/18	1.1	18.99	0	0.00	18.90	1.1	7,610	0.01%
2019/06/17	2	18.98	1	19.05	18.95	1	7,642	0.01%
2019/06/13	0	0.00	1	19.45	19.15	-1	7,579	-0.01%
2019/06/10	0	0.00	10	19.30	19.30	-10	7,630	-0.13%
2019/06/06	2	18.85	0	0.00	18.85	2	7,598	0.03%
2019/06/05	0	0.00	1	19.00	18.85	-1	7,673	-0.01%
2019/06/04	1	19.00	0	0.00	18.90	1	7,738	0.01%
2019/06/03	2	18.80	0	0.00	19.10	2	7,829	0.03%
2019/05/30	1	19.00	0	0.00	19.00	1	7,913	0.01%
2019/05/29	0.1	18.75	0	0.00	18.75	0.1	8,113	0.00%
2019/05/27	0	0.00	2	18.65	18.70	-2	8,354	-0.02%
2019/05/24	2	18.85	6	18.65	18.55	-4	8,883	-0.05%
2019/05/23	0	0.00	0	18.85	18.85	0	8,848	0.00%
2019/05/21	0	0.00	7	18.76	18.95	-7	8,889	-0.08%
2019/05/20	2	18.35	2	18.60	18.45	0	8,827	0.00%
2019/05/17	11	18.42	2	18.35	18.25	9	8,829	0.10%
2019/05/16	7	18.53	0	0.00	18.50	7	8,916	0.08%
2019/05/14	0	0.00	3	18.67	18.70	-3	8,886	-0.03%
2019/05/13	17	18.84	1	19.25	18.85	16	8,844	0.18%
2019/05/10	6	19.46	1	19.50	19.40	5	8,869	0.06%
2019/05/09	22	19.61	1	19.85	19.60	21	8,838	0.24%
2019/05/08	2	20.20	22	20.10	20.35	-20	8,714	-0.23%
2019/05/07	2	20.50	1	20.45	20.35	1	8,736	0.01%
2019/05/06	0	0.00	25	20.40	20.30	-25	8,909	-0.28%
2019/05/03	0	0.00	5	20.95	21.00	-5	8,817	-0.06%
2019/05/02	5	21.00	0	0.00	20.80	5	8,797	0.06%
2019/04/30	15	20.92	3	21.00	20.95	12	8,794	0.14%
2019/04/29	4	21.13	10	20.99	20.95	-6	8,767	-0.07%
2019/04/24	0	0.00	1	21.60	21.25	-1	8,935	-0.01%
2019/04/23	4	21.31	6	21.33	21.50	-2	8,917	-0.02%
2019/04/22	2	21.55	5	21.80	21.55	-3	8,885	-0.03%
2019/04/19	13	21.89	20	21.63	21.70	-7	8,836	-0.08%
2019/04/18	15	21.21	12	21.28	21.05	3	8,467	0.04%
2019/04/17	0	0.00	11	21.09	21.25	-11	8,329	-0.13%
2019/04/16	17	21.07	7	21.09	21.05	10	8,137	0.12%
2019/04/15	47	20.70	0	0.00	20.55	47	7,951	0.59%
2019/04/12	13	20.40	0	0.00	20.40	13	8,124	0.16%
2019/04/11	7	20.46	0	0.00	20.50	7	8,248	0.08%
2019/04/10	8	20.59	22	20.67	20.75	-14	8,183	-0.17%
2019/04/09	10	20.50	0	0.00	20.60	10	8,059	0.12%
2019/04/08	0	0.00	7	20.21	20.30	-7	7,955	-0.09%
2019/04/03	0	0.00	6	20.18	20.20	-6	7,895	-0.08%
2019/04/02	1	20.10	41	20.10	20.15	-40	7,890	-0.51%
2019/03/28	50	19.70	0	0.00	19.70	50	7,753	0.64%
2019/03/26	6	19.90	2	19.90	19.95	4	7,864	0.05%
2019/03/22	1	20.30	0	0.00	20.30	1	7,903	0.01%
2019/03/21	3	20.62	1	20.75	20.50	2	7,981	0.03%
2019/03/20	2	20.28	0	0.00	20.30	2	8,184	0.02%
2019/03/19	0	0.00	1	20.45	20.35	-1	8,225	-0.01%
2019/03/18	10	20.15	1	20.15	20.20	9	8,200	0.11%
2019/03/15	0	0.00	1	20.00	20.00	-1	8,236	-0.01%
2019/03/13	1	19.90	0	0.00	20.00	1	8,286	0.01%
2019/03/12	0	0.00	7.5	20.04	20.00	-7.5	8,415	-0.09%
2019/03/11	0	0.00	3	19.75	19.65	-3	8,479	-0.04%
2019/03/08	3	19.90	11	19.94	19.85	-8	8,606	-0.09%
2019/03/07	1	20.20	0	0.00	20.15	1	8,719	0.01%
2019/03/06	1	20.65	0	0.00	20.75	1	8,837	0.01%
2019/03/05	3	20.60	0	0.00	20.60	3	9,017	0.03%
2019/03/04	1	20.90	2	20.48	20.75	-1	9,041	-0.01%
2019/02/27	2	20.23	0	0.00	20.35	2	8,915	0.02%
2019/02/25	21	20.66	12	20.73	20.95	9	8,753	0.10%
2019/02/21	0	0.00	2	19.90	19.70	-2	8,554	-0.02%
2019/02/19	0	0.00	5	19.70	19.60	-5	8,692	-0.06%
2019/02/18	0	0.00	2	19.55	19.50	-2	8,990	-0.02%
2019/02/15	6	19.68	0	0.00	19.35	6	9,457	0.06%
2019/02/14	0	0.00	2	20.00	19.90	-2	9,590	-0.02%
2019/02/11	2	19.95	0	0.00	19.90	2	10,569	0.02%
2019/01/28	0	0.00	0	19.75	19.80	0	10,495	0.00%
2019/01/25	0	0.00	2	19.68	19.80	-2	10,622	-0.02%
2019/01/23	5	19.00	0	0.00	19.00	5	10,762	0.05%
2019/01/21	5	19.20	0	0.00	19.20	5	10,986	0.05%
2019/01/18	0	0.00	2	19.35	19.20	-2	11,094	-0.02%
2019/01/17	3	18.95	8	18.96	19.05	-5	11,164	-0.04%
2019/01/16	0	0.00	1	19.50	19.45	-1	11,130	-0.01%
2019/01/14	0	0.00	0	18.85	18.95	0	11,258	0.00%
2019/01/11	2	19.00	0	0.00	19.00	2	11,422	0.02%
2019/01/10	1	19.00	3	19.00	19.05	-2	11,463	-0.02%
2019/01/09	0	0.00	8	18.89	18.90	-8	11,595	-0.07%
2019/01/08	5	18.60	12	18.52	18.40	-7	11,819	-0.06%
2019/01/07	4	17.90	1	18.20	18.30	3	11,960	0.03%
2019/01/04	15	17.54	19	17.50	17.50	-4	12,146	-0.03%
2019/01/03	6	18.69	6	18.77	18.45	0	12,526	0.00%
2019/01/02	10	19.50	1	19.55	19.10	9	12,451	0.07%
2018/12/28	6	19.50	7	19.45	19.45	-1	12,592	-0.01%
2018/12/27	55	19.45	56	19.35	19.35	-1	13,099	-0.01%
2018/12/26	1	19.10	1	19.00	19.05	0	13,213	0.00%
2018/12/25	1	19.05	5	19.00	19.05	-4	13,302	-0.03%
2018/12/24	5	19.45	0	0.00	19.45	5	13,350	0.04%
2018/12/20	0	0.00	3	19.88	19.50	-3	13,784	-0.02%
2018/12/19	0	0.00	17	19.85	19.85	-17	13,797	-0.12%
2018/12/18	1	19.60	20	19.60	19.35	-19	13,710	-0.14%
2018/12/17	6	20.02	5	19.75	19.85	1	13,789	0.01%
2018/12/14	14	19.90	1	20.30	19.90	13	13,836	0.09%
2018/12/13	15	19.63	37	19.95	20.05	-22	13,765	-0.16%
2018/12/12	7	19.37	3	19.27	19.30	4	13,598	0.03%
2018/12/11	3	18.98	2	19.15	18.95	1	13,847	0.01%
2018/12/10	27	18.75	5	18.85	18.80	22	13,956	0.16%
2018/12/07	4	19.33	3	19.42	19.30	1	14,041	0.01%
2018/12/06	32	19.37	5	19.20	19.15	27	14,295	0.19%
2018/12/05	5	19.80	0	0.00	19.80	5	14,347	0.03%
2018/12/04	7	20.23	0	0.00	20.25	7	14,412	0.05%
2018/12/03	0	0.00	6	20.38	20.35	-6	14,552	-0.04%
2018/11/30	13	19.87	0	0.00	19.90	13	14,641	0.09%
2018/11/29	12	19.94	0	0.00	19.65	12	14,626	0.08%
2018/11/28	1	19.45	4	19.74	19.90	-3	14,497	-0.02%
2018/11/26	0	0.00	1	19.35	19.15	-1	14,590	-0.01%
2018/11/23	2	18.98	3	19.20	19.05	-1	15,038	-0.01%
2018/11/22	1	18.95	30	19.10	18.80	-29	15,140	-0.19%
2018/11/20	11	19.27	1	19.55	19.20	10	14,988	0.07%
2018/11/16	0	0.00	1	19.30	19.25	-1	14,806	-0.01%
2018/11/15	1	19.15	6	19.25	19.05	-5	14,769	-0.03%
2018/11/14	28.2	19.40	3	19.17	19.20	25.2	14,591	0.17%
2018/11/13	35.2	19.50	22	19.59	19.90	13.2	14,287	0.09%
2018/11/12	48	20.59	10	20.45	20.25	38	14,089	0.27%
2018/11/09	7	21.37	0	0.00	21.30	7	13,921	0.05%
2018/11/08	22	22.51	0	0.00	21.95	22	13,778	0.16%
2018/11/07	0	0.00	8	22.75	22.90	-8	13,462	-0.06%
2018/11/06	1	22.60	1	22.60	22.45	0	13,627	0.00%
2018/11/05	1	22.50	20	22.50	22.50	-19	13,729	-0.14%
2018/11/02	0	0.00	6	22.80	22.95	-6	14,169	-0.04%
2018/11/01	0	0.00	11	22.26	22.30	-11	14,238	-0.08%
2018/10/30	19	21.46	0	0.00	21.40	19	14,415	0.13%
2018/10/26	6	22.49	0	0.00	22.00	6	14,302	0.04%
2018/10/25	6	22.36	6	22.04	22.15	0	14,251	0.00%
2018/10/24	0	0.00	10.5	22.25	22.35	-10.5	14,170	-0.07%
2018/10/17	0	0.00	13	22.10	22.20	-13	14,170	-0.09%
2018/10/16	1	22.00	8	22.21	22.30	-7	14,157	-0.05%
2018/10/15	9	21.67	1	21.90	21.30	8	14,144	0.06%
2018/10/12	1	21.25	4	21.61	21.95	-3	14,044	-0.02%
2018/10/11	35	20.72	0	0.00	20.65	35	13,991	0.25%
2018/10/08	0	0.00	3	23.15	23.05	-3	13,896	-0.02%
2018/10/05	35	23.29	0	0.00	23.00	35	13,809	0.25%
2018/10/04	7	24.46	55	24.45	24.30	-48	13,321	-0.36%
2018/10/03	4	24.69	30	24.70	24.85	-26	13,325	-0.20%
2018/10/02	3	24.90	0	0.00	25.00	3	13,709	0.02%
2018/10/01	6	25.61	5	25.15	25.15	1	13,734	0.01%
2018/09/28	0	0.00	7	25.19	25.25	-7	13,728	-0.05%
2018/09/27	1	24.60	6	24.77	24.80	-5	13,726	-0.04%
2018/09/21	5	24.15	0	0.00	24.05	5	14,197	0.04%
2018/09/18	1	24.25	3	24.25	24.30	-2	14,463	-0.01%
2018/09/17	3	24.32	1	24.30	24.25	2	14,479	0.01%
2018/09/13	1	24.85	0	0.00	25.10	1	14,590	0.01%
2018/09/12	4	25.60	4	25.04	25.05	0	14,540	0.00%
2018/09/10	4	24.70	0	0.00	24.45	4	14,758	0.03%
2018/09/07	0	0.00	2	25.48	25.45	-2	14,927	-0.01%
2018/09/05	1	25.25	0	0.00	25.05	1	15,219	0.01%
2018/09/03	1	25.55	2	26.00	25.55	-1	16,098	-0.01%
2018/08/31	1	25.35	46	25.48	25.70	-45	16,409	-0.27%
2018/08/30	1	26.05	21	25.74	25.40	-20	17,822	-0.11%
2018/08/29	36	24.78	26	24.80	25.25	10	19,322	0.05%
2018/08/28	8	24.79	24	24.76	24.75	-16	19,726	-0.08%
2018/08/22	0	24.10	2	24.13	24.10	-2	20,547	-0.01%
2018/08/21	0	0.00	2	24.00	24.10	-2	20,793	-0.01%
2018/08/20	9	23.51	1	23.85	23.45	8	21,008	0.04%
2018/08/16	1	23.45	1	23.90	24.00	0	21,698	0.00%
2018/08/15	1	23.40	0	0.00	23.40	1	22,124	0.00%
2018/08/14	18	24.01	23	23.83	24.05	-5	22,260	-0.02%
2018/08/13	7.3	23.82	1	23.95	23.85	6.3	22,995	0.03%
2018/08/10	3	24.28	1	24.20	24.25	2	23,400	0.01%
2018/08/09	11	24.98	25	25.42	24.80	-14	23,656	-0.06%
2018/08/08	0	0.00	4	25.75	25.80	-4	23,356	-0.02%
2018/08/07	1	25.40	2	25.33	25.30	-1	23,502	0.00%
2018/08/06	4	25.74	11	25.83	25.65	-7	23,778	-0.03%
2018/08/02	2	24.95	0.3	24.90	24.90	1.7	24,806	0.01%
2018/08/01	0	0.00	1	25.15	25.25	-1	26,184	0.00%
2018/07/30	1	24.70	0	0.00	24.60	1	26,498	0.00%
2018/07/27	4	25.20	6	25.35	25.20	-2	26,437	-0.01%
2018/07/26	6	25.48	2	25.42	25.50	4	26,634	0.02%
2018/07/25	4	25.88	11	25.70	25.65	-7	26,737	-0.03%
2018/07/23	0	0.00	21	25.45	25.45	-21	26,989	-0.08%
2018/07/20	86	25.61	11	25.40	25.35	75	27,194	0.28%
2018/07/19	0	0.00	1	25.20	25.30	-1	27,230	0.00%
2018/07/18	12	25.18	3.3	25.24	25.25	8.7	27,361	0.03%
2018/07/17	20	25.40	4	25.14	25.25	16	27,343	0.06%
2018/07/16	0.3	24.40	5	24.70	24.40	-4.7	27,309	-0.02%
2018/07/12	5	24.35	2	24.38	24.40	3	28,295	0.01%
2018/07/11	0	0.00	3	24.07	24.20	-3	28,503	-0.01%
2018/07/10	13	24.47	11	24.47	24.50	2	28,536	0.01%
2018/07/06	3	22.88	7	23.14	22.85	-4	28,257	-0.01%
2018/07/05	7	23.05	3	23.32	22.95	4	28,403	0.01%
2018/07/04	7	23.44	4	23.51	23.50	3	28,537	0.01%
2018/07/03	2	24.18	0	0.00	24.00	2	28,588	0.01%
2018/07/02	2.5	24.70	0	0.00	24.60	2.5	29,015	0.01%
2018/06/29	1	24.50	21	24.65	24.90	-20	29,094	-0.07%
2018/06/28	35	24.39	1	24.55	24.25	34	28,979	0.12%
2018/06/27	4	25.19	7	24.91	24.80	-3	29,066	-0.01%
2018/06/26	5	24.70	0	0.00	25.25	5	29,303	0.02%
2018/06/25	6	25.38	104	25.69	25.20	-98	29,401	-0.33%	大賣/
2018/06/22	17	25.85	0	0.00	25.75	17	29,380	0.06%
2018/06/21	1	26.30	1	26.35	26.35	0	29,674	0.00%
2018/06/20	36	26.48	18	26.75	26.30	18	30,312	0.06%
2018/06/19	23	26.20	3	26.50	26.40	20	31,014	0.06%
2018/06/15	5	26.40	11	26.30	26.65	-6	31,194	-0.02%
2018/06/14	19	26.21	11	26.14	26.05	8	31,077	0.03%
2018/06/13	125	26.33	11	26.21	26.35	114	31,254	0.36%	大買/鉅額交易
2018/06/12	68	26.72	1	26.40	26.40	67	31,401	0.21%
2018/06/11	33	27.40	24	27.24	27.30	9	31,875	0.03%
2018/06/08	23	27.00	14	26.71	26.80	9	31,987	0.03%
2018/06/07	25	28.05	54	27.98	27.55	-29	31,684	-0.09%
2018/06/06	15	26.28	114	26.65	27.30	-99	30,557	-0.32%	大賣/
2018/06/05	4	25.45	7	25.33	25.10	-3	29,149	-0.01%
2018/06/04	1	24.65	1	24.65	24.85	0	29,884	0.00%
2018/06/01	3	24.65	3	24.55	24.50	0	31,306	0.00%
2018/05/31	0	0.00	39	24.44	24.55	-39	31,921	-0.12%
2018/05/30	7	23.99	7	23.93	23.90	0	31,795	0.00%
2018/05/29	8	24.19	8	24.36	24.50	0	32,371	0.00%
2018/05/28	24	24.70	21	24.70	24.55	3	32,477	0.01%
2018/05/25	16	25.35	32	25.54	25.00	-16	32,430	-0.05%
2018/05/24	5	24.95	5	24.96	25.05	0	32,109	0.00%
2018/05/23	6	25.28	17	25.39	25.20	-11	32,225	-0.03%
2018/05/22	14	24.95	16	24.84	24.90	-2	32,719	-0.01%
2018/05/21	11	24.86	21	25.10	24.90	-10	33,058	-0.03%
2018/05/18	11	24.38	27	24.14	24.10	-16	32,724	-0.05%
2018/05/17	33	23.98	16	24.23	23.90	17	33,086	0.05%
2018/05/16	31	23.70	7	23.86	23.90	24	33,095	0.07%
2018/05/15	10	23.86	22	24.00	23.70	-12	33,724	-0.04%
2018/05/14	18	23.58	103	23.23	23.65	-85	34,854	-0.24%	大賣/
2018/05/11	17	23.56	10	23.25	23.20	7	35,683	0.02%
2018/05/10	27	24.01	28	24.03	23.70	-1	36,615	0.00%
2018/05/09	0	0.00	28	23.54	23.70	-28	35,934	-0.08%
2018/05/08	8	21.54	0	0.00	21.55	8	35,828	0.02%
2018/05/07	4	21.91	0	0.00	21.70	4	36,142	0.01%
2018/05/04	12	22.09	25	22.06	22.05	-13	36,635	-0.04%
2018/05/03	21.3	22.22	9	22.18	22.00	12.3	38,695	0.03%
2018/05/02	7	22.74	7.4	22.67	22.80	-0.4	40,962	0.00%
2018/04/30	26	22.65	7	22.91	22.80	19	43,188	0.04%
2018/04/27	5	22.47	2	22.50	22.50	3	48,572	0.01%
2018/04/26	39	23.02	22	22.45	22.35	17	51,511	0.03%
2018/04/25	13	23.09	10	23.18	23.00	3	53,404	0.01%
2018/04/24	3	22.90	25	22.74	22.75	-22	53,773	-0.04%
2018/04/23	12.4	23.44	4	23.45	23.20	8.4	54,996	0.02%
2018/04/20	26.6	23.74	20	23.81	24.00	6.6	55,086	0.01%
2018/04/19	22	23.23	29	23.90	23.65	-7	55,136	-0.01%
2018/04/18	6	22.01	2	22.00	22.00	4	54,676	0.01%
2018/04/17	18	22.08	3	21.98	21.90	15	54,983	0.03%
2018/04/16	11.2	22.53	1	22.45	22.45	10.2	55,257	0.02%
2018/04/13	32	23.08	0	0.00	22.90	32	55,603	0.06%
2018/04/12	0.3	23.05	31	22.95	23.05	-30.7	56,910	-0.05%
2018/04/11	3.3	22.93	15	23.22	23.25	-11.7	57,066	-0.02%
2018/04/10	4	22.74	13	22.57	22.55	-9	57,323	-0.02%
2018/04/09	7	23.35	10	23.07	23.00	-3	57,403	-0.01%
2018/04/03	21	23.56	32	23.31	23.70	-11	57,437	-0.02%
2018/04/02	1	24.35	1	24.35	24.30	0	57,245	0.00%
2018/03/31	6	24.90	1	24.85	24.70	5	58,207	0.01%
2018/03/30	6	24.62	5	24.83	24.85	1	58,862	0.00%
2018/03/29	6	24.29	4	24.24	24.20	2	59,383	0.00%
2018/03/28	3	24.30	0	0.00	24.30	3	61,565	0.00%
2018/03/27	1	24.90	3	25.07	24.85	-2	62,658	0.00%
2018/03/26	45	24.70	42	24.84	24.60	3	62,444	0.00%
2018/03/23	43	25.40	37	24.91	24.85	6	61,998	0.01%
2018/03/22	77	27.10	23	27.15	26.10	54	61,298	0.09%
2018/03/21	30	26.70	41	26.56	26.85	-11	60,268	-0.02%
2018/03/20	1	26.55	4	26.60	26.45	-3	59,976	-0.01%
2018/03/19	5	26.97	13	27.07	26.85	-8	59,840	-0.01%
2018/03/16	1	26.45	0	0.00	26.75	1	59,429	0.00%
2018/03/15	15	26.76	29	26.90	26.70	-14	59,000	-0.02%
2018/03/14	18	26.65	17.1	26.42	26.20	0.9	58,663	0.00%
2018/03/13	16	25.95	15	26.00	26.00	1	58,262	0.00%
2018/03/12	2	25.95	20	25.79	25.70	-18	58,481	-0.03%
2018/03/09	31	26.24	10	26.15	26.10	21	58,214	0.04%
2018/03/08	19	26.21	32	26.33	25.80	-13	57,845	-0.02%
2018/03/07	23	26.00	24	25.81	27.05	-1	56,926	0.00%
2018/03/06	27	25.09	4	25.13	25.00	23	55,757	0.04%
2018/03/05	20	24.85	0	0.00	24.40	20	55,642	0.04%
2018/03/02	29	25.10	0	0.00	24.85	29	55,540	0.05%
2018/03/01	3	25.00	0	0.00	24.60	3	55,032	0.01%
2018/02/27	0	0.00	16	24.64	24.60	-16	55,200	-0.03%
2018/02/26	4	24.46	5	24.57	24.45	-1	55,406	0.00%
2018/02/23	0	0.00	3	24.88	24.80	-3	55,496	-0.01%
2018/02/22	31	25.38	9	25.10	24.85	22	56,286	0.04%
2018/02/21	6	24.33	1	24.55	24.40	5	55,960	0.01%
2018/02/12	3.2	24.46	0	0.00	24.10	3.2	57,165	0.01%
2018/02/09	5	24.04	6	24.25	24.65	-1	57,772	0.00%
2018/02/08	50	24.70	1	24.50	24.50	49	59,115	0.08%
2018/02/07	30	25.34	1	25.75	24.70	29	59,361	0.05%
2018/02/06	16	25.18	13	24.70	24.70	3	60,524	0.00%
2018/02/05	40.1	25.35	13	26.46	26.50	27.1	60,878	0.04%
2018/02/02	12	26.33	7	26.54	26.05	5	60,074	0.01%
2018/02/01	3	27.65	1	27.55	27.35	2	58,900	0.00%
2018/01/31	66	27.44	24	27.69	27.65	42	58,646	0.07%
2018/01/30	75	27.52	0	0.00	27.30	75	57,333	0.13%
2018/01/29	19	28.14	23	27.83	27.95	-4	56,799	-0.01%
2018/01/26	36	27.78	109	27.59	27.60	-73	56,122	-0.13%	大賣/
2018/01/25	93	29.00	105.8	28.48	27.95	-12.8	53,998	-0.02%	大賣/
2018/01/24	56	29.99	63	30.17	30.15	-7	51,450	-0.01%
2018/01/23	131.1	31.76	571.9	31.79	29.80	-440.9	49,119	-0.90%	大買/大賣/鉅額交易
2018/01/22	46.1	30.77	50	31.52	32.20	-3.9	43,535	-0.01%
2018/01/19	37.2	28.59	48	28.79	29.30	-10.8	40,471	-0.03%
2018/01/18	18	27.44	10	27.48	27.20	8	38,265	0.02%
2018/01/17	0	0.00	15	26.92	27.20	-15	37,701	-0.04%
2018/01/16	4	26.08	5	26.14	26.15	-1	36,259	0.00%
2018/01/15	27	25.94	19	25.99	25.85	8	35,940	0.02%
2018/01/12	2	25.75	5	25.96	26.00	-3	35,528	-0.01%
2018/01/11	6	25.23	7	25.08	25.70	-1	35,145	0.00%
2018/01/10	6	25.13	47	25.20	25.10	-41	34,678	-0.12%
2018/01/09	43	25.73	4	25.46	25.25	39	34,201	0.11%
2018/01/08	26	25.62	75	25.82	25.65	-49	33,842	-0.14%
2018/01/05	18	24.11	4	24.20	24.30	14	32,450	0.04%
2018/01/04	5	24.29	5	24.38	24.20	0	32,418	0.00%
2018/01/03	25	23.72	0	0.00	24.10	25	31,918	0.08%
2018/01/02	3	24.40	8	24.10	23.85	-5	31,471	-0.02%