宏碁 (2353)-富邦-敦南券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	12	38.39	7	38.30	38.25	5	13,938	0.04%
2024/12/02	0	0.00	64	38.40	38.45	-64	13,791	-0.46%
2024/11/28	12	37.85	5	37.79	37.75	7	13,823	0.05%
2024/11/27	11.1	38.20	15	38.22	37.90	-3.9	13,988	-0.03%
2024/11/26	10	38.56	27	38.59	38.75	-17	13,968	-0.12%
2024/11/25	4	37.70	56	37.78	38.10	-52	14,010	-0.37%
2024/11/22	32.2	37.22	4	37.46	37.05	28.2	14,228	0.20%
2024/11/21	60.2	37.16	14.5	37.23	37.15	45.7	14,222	0.32%
2024/11/20	12	37.92	3	37.95	37.80	9	14,170	0.06%
2024/11/19	2.1	38.02	1	38.30	38.00	1.1	14,235	0.01%
2024/11/18	14	38.01	0	0.00	37.65	14	14,197	0.10%
2024/11/15	7	38.04	4	37.95	38.00	3	14,175	0.02%
2024/11/14	16.3	38.01	17	37.81	37.55	-0.7	14,214	0.00%
2024/11/13	21.2	38.33	4	38.39	38.25	17.2	14,076	0.12%
2024/11/12	46.7	38.73	3	38.48	38.40	43.7	14,118	0.31%
2024/11/11	77.8	39.58	33	39.62	39.60	44.8	13,953	0.32%
2024/11/08	61.2	41.14	19	40.81	40.40	42.2	13,791	0.31%
2024/11/07	18	41.23	36.1	41.70	41.90	-18.1	13,910	-0.13%
2024/11/06	16	41.34	62	41.57	41.10	-46	14,059	-0.33%
2024/11/05	6	40.16	9	40.26	40.95	-3	14,262	-0.02%
2024/11/04	3	40.03	3	40.20	40.10	0	14,676	0.00%
2024/11/01	23.1	39.65	28	39.67	40.05	-5	15,325	-0.03%
2024/10/30	50.1	40.57	18.5	40.93	40.45	31.6	15,464	0.20%
2024/10/29	16	40.45	6	40.62	40.75	10	15,664	0.06%
2024/10/28	8	41.06	6	41.00	40.95	2	15,785	0.01%
2024/10/25	9	41.32	2	41.38	41.30	7	16,053	0.04%
2024/10/24	17	41.30	4	41.46	41.20	13	16,364	0.08%
2024/10/23	18.2	41.84	8	41.69	41.65	10.2	16,812	0.06%
2024/10/22	9	41.72	14	41.93	42.10	-5	17,237	-0.03%
2024/10/21	9	41.81	8	41.80	41.65	1	17,684	0.01%
2024/10/18	10	42.34	2	42.20	41.85	8	17,952	0.04%
2024/10/17	8	41.78	51.1	42.02	42.35	-43.1	18,154	-0.24%
2024/10/16	2	41.20	3	41.23	41.20	-1	18,351	-0.01%
2024/10/15	2	41.25	12.2	41.42	41.55	-10.2	18,297	-0.06%
2024/10/14	6	41.00	15	41.10	41.05	-9	18,546	-0.05%
2024/10/11	1	41.10	10.1	40.66	41.25	-9.1	18,866	-0.05%
2024/10/09	20.4	40.14	5	40.11	40.00	15.4	19,284	0.08%
2024/10/08	21	40.11	17	40.10	40.00	4	20,430	0.02%
2024/10/07	35.4	40.63	21.5	40.56	40.60	13.9	20,862	0.07%
2024/10/04	47.1	41.22	9	40.89	40.65	38.1	20,841	0.18%
2024/10/01	5.3	41.55	46	41.87	42.25	-40.8	20,684	-0.20%
2024/09/30	60	41.37	9	40.80	40.80	51	20,454	0.25%
2024/09/27	27	42.05	14.1	41.78	41.65	12.9	20,418	0.06%
2024/09/26	2	42.23	1	42.55	41.85	1	20,576	0.00%
2024/09/25	27	42.21	34	42.35	42.00	-7	20,870	-0.03%
2024/09/24	27	41.79	1.3	41.98	42.00	25.7	21,104	0.12%
2024/09/23	7	42.16	6	41.87	41.80	1	21,684	0.00%
2024/09/20	16.1	42.46	22	42.43	42.10	-5.9	22,137	-0.03%
2024/09/19	0.4	42.35	21	42.02	42.15	-20.6	22,476	-0.09%
2024/09/18	14	41.54	2	41.85	41.30	12	22,938	0.05%
2024/09/16	9	41.73	15	41.75	41.70	-6	23,644	-0.03%
2024/09/13	5	41.64	17.1	41.91	41.85	-12.1	24,563	-0.05%
2024/09/12	9	41.41	47	41.68	41.55	-38	25,019	-0.15%
2024/09/11	62	40.72	21	40.52	40.50	41	25,409	0.16%
2024/09/10	2	41.43	4.9	41.19	41.00	-2.9	25,631	-0.01%
2024/09/09	31.8	40.99	48	41.41	41.75	-16.2	25,892	-0.06%
2024/09/06	12	41.46	29	41.51	42.10	-17	26,355	-0.06%
2024/09/05	29.3	41.27	21	41.43	40.80	8.3	26,514	0.03%
2024/09/04	32.6	41.21	12	41.28	41.50	20.6	26,720	0.08%
2024/09/03	8	43.56	15	43.59	43.55	-7	26,947	-0.03%
2024/09/02	54	43.54	7	43.54	43.50	47	27,411	0.17%
2024/08/30	5	43.71	16	43.87	43.75	-11	28,068	-0.04%
2024/08/29	37	43.40	24	43.49	43.55	13	28,821	0.05%
2024/08/28	26	44.49	24	44.64	44.30	2	29,565	0.01%
2024/08/27	79	44.73	53.2	44.55	44.70	25.9	30,426	0.08%
2024/08/26	15	44.58	92.2	44.77	44.80	-77.2	31,416	-0.25%
2024/08/23	19	42.82	10	43.01	43.05	9	32,650	0.03%
2024/08/22	17	43.40	14	43.39	43.15	3	34,160	0.01%
2024/08/21	10.1	43.00	7	43.23	43.05	3.1	36,564	0.01%
2024/08/20	14	43.39	34	43.31	43.15	-20	38,991	-0.05%
2024/08/19	5.8	42.91	10.2	42.97	43.20	-4.4	43,282	-0.01%
2024/08/16	22	42.80	20	42.88	42.80	2	46,142	0.00%
2024/08/15	4.2	42.62	28	42.65	42.55	-23.8	46,393	-0.05%
2024/08/14	19	42.32	15	42.32	42.10	4	46,572	0.01%
2024/08/13	25.2	42.20	7	42.17	42.15	18.2	46,754	0.04%
2024/08/12	57	42.22	37	42.48	42.30	20	47,072	0.04%
2024/08/09	94.3	42.26	36.7	42.26	42.00	57.6	48,152	0.12%
2024/08/08	22.1	42.16	25	42.39	42.30	-2.9	49,473	-0.01%
2024/08/07	8	42.46	39	41.85	42.55	-31	49,454	-0.06%
2024/08/06	80.2	39.88	91.1	39.84	40.00	-10.8	49,534	-0.02%
2024/08/05	53.3	40.99	42	40.72	40.30	11.3	49,374	0.02%
2024/08/02	30.1	44.40	26	44.58	44.75	4.1	48,839	0.01%
2024/08/01	9	44.99	50	45.11	45.80	-41	48,888	-0.08%
2024/07/31	14	44.03	16	44.12	43.85	-2	49,339	0.00%
2024/07/30	31.5	43.64	30	44.02	44.20	1.5	49,437	0.00%
2024/07/29	31.4	44.84	37	44.79	44.35	-5.6	49,484	-0.01%
2024/07/26	30.1	45.33	23.4	45.46	45.50	6.7	49,374	0.01%
2024/07/23	45	46.60	60	46.22	46.00	-15	49,246	-0.03%
2024/07/22	62.1	45.74	78	45.45	46.20	-15.9	48,979	-0.03%
2024/07/19	114.3	46.12	20	46.45	46.20	94.3	48,629	0.19%	大買/
2024/07/18	47.4	46.64	42	46.84	47.10	5.4	48,556	0.01%
2024/07/17	77	47.30	25	47.06	46.90	52	48,432	0.11%
2024/07/16	12	47.27	12.1	47.39	47.35	-0.1	48,375	0.00%
2024/07/15	51.5	47.33	79.4	47.20	47.25	-27.9	49,092	-0.06%
2024/07/12	26.1	47.44	14	47.83	47.70	12.1	49,054	0.02%
2024/07/11	163.2	47.68	135.1	47.96	47.70	28.1	49,318	0.06%	大買/大賣/
2024/07/10	170.3	47.15	209.6	47.88	46.80	-39.3	49,608	-0.08%	大買/大賣/
2024/07/09	125.4	46.16	37.7	46.45	45.75	87.6	49,149	0.18%	大買/
2024/07/08	52.3	46.99	16.7	47.15	47.15	35.6	50,524	0.07%
2024/07/05	17.2	47.48	25	47.49	47.30	-7.8	52,190	-0.01%
2024/07/04	17.3	47.24	6	47.14	47.10	11.3	52,975	0.02%
2024/07/03	16	47.04	21	47.26	47.30	-5	53,067	-0.01%
2024/07/02	31.4	46.85	8	46.78	46.80	23.4	53,116	0.04%
2024/07/01	14.4	47.34	10.1	47.88	47.45	4.3	52,997	0.01%
2024/06/28	5.4	47.15	3	47.18	46.85	2.4	52,772	0.00%
2024/06/27	42.2	46.85	20	46.94	46.95	22.2	52,629	0.04%
2024/06/26	83.7	46.48	20	46.43	46.40	63.7	52,297	0.12%
2024/06/25	18.2	46.81	16.1	46.94	46.80	2.1	52,079	0.00%
2024/06/24	52.5	47.35	27	47.18	47.00	25.5	51,749	0.05%
2024/06/21	23.3	47.76	38.3	47.81	48.10	-15	51,674	-0.03%
2024/06/20	77.7	47.92	10.2	47.95	47.95	67.5	51,539	0.13%
2024/06/19	30.1	49.76	34	49.53	49.50	-3.9	52,362	-0.01%
2024/06/18	97.3	49.55	19	49.41	49.40	78.3	52,192	0.15%
2024/06/17	32.3	50.04	52	50.42	50.50	-19.7	52,051	-0.04%
2024/06/14	39.3	49.71	21	49.80	49.80	18.3	52,187	0.04%
2024/06/13	44.2	50.08	83.3	49.83	50.10	-39.1	52,203	-0.07%
2024/06/12	98.7	48.81	18.1	48.82	48.80	80.7	52,292	0.15%
2024/06/11	44.9	49.12	18.1	49.19	48.80	26.8	52,225	0.05%
2024/06/07	96.1	50.17	70	49.78	49.65	26.1	52,480	0.05%
2024/06/06	49.8	50.67	37	50.45	50.60	12.8	52,924	0.02%
2024/06/05	72.6	50.86	72	50.83	50.50	0.6	52,697	0.00%
2024/06/04	84.6	51.67	62.4	51.71	51.20	22.2	52,456	0.04%
2024/06/03	115.4	53.31	137.2	52.67	52.50	-21.8	51,916	-0.04%	大買/大賣/
2024/05/31	89.8	53.16	155	53.10	52.90	-65.2	51,178	-0.13%	大賣/
2024/05/30	316.7	53.07	455.8	53.75	52.50	-139	50,400	-0.28%	大買/大賣/鉅額交易
2024/05/29	459.7	54.38	150.2	54.36	53.70	309.5	50,366	0.61%	大買/大賣/鉅額交易
2024/05/28	195	56.79	259.7	57.05	56.40	-64.7	48,942	-0.13%	大買/大賣/
2024/05/27	386	59.01	631.8	58.99	58.50	-245.8	48,325	-0.51%	大買/大賣/鉅額交易
2024/05/24	441.3	55.50	434.7	55.24	57.50	6.5	46,138	0.01%	大買/大賣/
2024/05/23	1,730.2	53.60	1,398.5	53.28	53.30	331.7	43,788	0.76%	大買/大賣/鉅額交易
2024/05/22	267	50.74	391.2	51.50	53.00	-124.2	39,986	-0.31%	大買/大賣/鉅額交易
2024/05/21	35	48.32	74.1	48.54	48.25	-39.1	37,627	-0.10%
2024/05/20	15.7	48.19	26.1	48.34	48.25	-10.4	37,654	-0.03%
2024/05/17	24.8	47.39	24.2	47.70	48.15	0.6	37,949	0.00%
2024/05/16	87.3	48.55	86	48.31	47.80	1.3	38,978	0.00%
2024/05/15	136.8	49.27	156.6	49.56	48.05	-19.8	40,681	-0.05%	大買/大賣/
2024/05/14	253.4	49.04	203.1	48.87	48.90	50.3	40,105	0.13%	大買/大賣/
2024/05/13	25	47.35	28.1	47.52	47.75	-3.1	38,589	-0.01%
2024/05/10	12.9	47.31	56.2	47.67	47.80	-43.4	38,891	-0.11%
2024/05/09	75.6	47.71	41.4	47.38	47.35	34.2	38,763	0.09%
2024/05/08	15.1	47.00	13	47.04	47.15	2.2	38,867	0.01%
2024/05/07	10.5	47.32	14.7	47.29	47.15	-4.2	39,172	-0.01%
2024/05/06	18	47.22	90.8	47.25	47.50	-72.8	39,200	-0.19%
2024/05/03	7.2	45.87	15	45.79	45.50	-7.8	39,474	-0.02%
2024/05/02	19.1	44.53	6	44.60	44.65	13.1	39,962	0.03%
2024/04/30	5	45.50	7	45.43	45.15	-2	40,863	0.00%
2024/04/29	8	45.44	10	45.61	45.70	-2	41,306	0.00%
2024/04/26	21.1	44.78	23.4	44.86	44.55	-2.2	42,223	-0.01%
2024/04/25	7	44.11	0	0.00	44.40	7	42,869	0.02%
2024/04/24	6.1	44.31	16.2	44.71	44.80	-10.1	43,457	-0.02%
2024/04/23	27	43.62	34	43.87	43.50	-6.9	44,111	-0.02%
2024/04/22	18.5	43.66	44	43.63	43.35	-25.5	44,887	-0.06%
2024/04/19	52.3	43.93	65.2	44.03	43.80	-12.9	45,475	-0.03%
2024/04/18	47	45.36	37	45.18	45.00	10	45,964	0.02%
2024/04/17	39.8	45.38	46	45.19	45.05	-6.2	46,821	-0.01%
2024/04/16	140.3	46.20	110.2	45.67	45.50	30.1	47,117	0.06%	大買/大賣/
2024/04/15	98.6	47.60	81.5	47.75	47.55	17.1	48,005	0.04%
2024/04/12	284.9	49.10	212.2	48.89	48.50	72.7	49,431	0.15%	大買/大賣/
2024/04/11	109	49.05	156.4	48.97	51.00	-47.4	48,813	-0.10%	大買/大賣/
2024/04/10	63	47.77	100.1	47.60	47.15	-37	48,425	-0.08%
2024/04/09	15	46.34	33.9	46.67	46.80	-18.8	49,057	-0.04%
2024/04/08	24	45.73	14	45.82	46.05	10	50,667	0.02%
2024/04/03	31.5	46.22	8.1	46.09	46.10	23.4	52,684	0.04%
2024/04/02	35.8	46.57	69	46.59	46.70	-33.2	55,848	-0.06%
2024/04/01	53.2	46.49	87	46.77	46.30	-33.8	58,445	-0.06%
2024/03/29	69	46.31	59.2	46.64	46.80	9.8	60,482	0.02%
2024/03/28	21.7	46.55	48.3	46.61	46.65	-26.6	62,163	-0.04%
2024/03/27	56.1	46.29	66.8	46.36	46.35	-10.7	63,078	-0.02%
2024/03/26	69.8	46.16	39	45.76	45.90	30.8	64,759	0.05%
2024/03/25	84.4	46.76	64	46.81	46.50	20.4	67,318	0.03%
2024/03/22	827.5	47.65	599.2	46.94	45.95	228.3	68,500	0.33%	大買/大賣/鉅額交易
2024/03/21	16.9	46.07	26.1	46.14	46.25	-9.2	67,717	-0.01%
2024/03/20	68.4	45.81	60.2	45.84	45.90	8.3	67,625	0.01%
2024/03/19	121.3	45.35	58.1	45.25	45.15	63.3	67,501	0.09%	大買/
2024/03/18	100.2	45.39	62.5	45.46	45.85	37.7	67,544	0.06%
2024/03/15	57	45.86	63.5	46.04	45.85	-6.5	67,351	-0.01%
2024/03/14	53.4	46.18	50	45.90	45.90	3.4	66,910	0.01%
2024/03/13	45.1	46.82	169	46.64	46.50	-123.9	66,791	-0.19%	大賣/鉅額交易
2024/03/12	41	46.32	63.3	46.53	47.05	-22.3	66,219	-0.03%
2024/03/11	36.2	44.97	31.2	44.79	44.85	5	65,533	0.01%
2024/03/08	67.4	45.06	57.2	45.30	44.50	10.3	65,564	0.02%
2024/03/07	43.3	45.13	40.1	45.24	45.00	3.3	65,514	0.00%
2024/03/06	24.1	45.47	48	45.43	45.35	-23.9	65,757	-0.04%
2024/03/05	66	45.74	61	45.94	45.90	5	67,000	0.01%
2024/03/04	106.2	46.63	80	47.03	45.85	26.2	67,670	0.04%	大買/
2024/03/01	35	45.67	113	45.72	46.00	-78	67,311	-0.12%	大賣/
2024/02/29	103.1	45.05	16.2	45.08	45.15	86.9	67,885	0.13%	大買/
2024/02/27	83.5	45.68	37	45.68	45.50	46.5	67,753	0.07%
2024/02/26	214	45.94	28	45.96	45.80	186	67,961	0.27%	大買/鉅額交易
2024/02/23	75.7	46.42	52.8	45.92	45.75	23	68,310	0.03%
2024/02/22	78.5	47.64	88	47.20	46.85	-9.5	68,397	-0.01%
2024/02/21	55	47.03	67	47.11	47.25	-12	67,928	-0.02%
2024/02/20	76.2	47.09	44.5	47.45	47.40	31.6	67,678	0.05%
2024/02/19	129.1	48.11	84.1	48.07	47.40	45	67,310	0.07%	大買/
2024/02/16	350.2	48.36	200.3	48.68	48.65	150	66,138	0.23%	大買/大賣/鉅額交易
2024/02/15	78.2	45.68	63	45.81	46.00	15.2	64,378	0.02%
2024/02/05	8	46.31	17.2	45.96	46.30	-9.2	63,883	-0.01%
2024/02/02	35	46.66	30.3	46.66	45.95	4.7	63,842	0.01%
2024/02/01	20.1	46.17	26.1	46.35	46.65	-6	63,440	-0.01%
2024/01/31	18.1	46.65	33	46.37	46.05	-14.9	63,363	-0.02%
2024/01/30	40	46.59	29.5	46.68	47.15	10.6	63,011	0.02%
2024/01/29	16	46.23	15	46.24	46.80	1	62,674	0.00%
2024/01/26	101	46.41	89	46.42	45.70	12	62,502	0.02%
2024/01/25	68.2	47.12	43	47.15	47.60	25.2	61,620	0.04%
2024/01/24	80.1	47.86	66.1	48.08	47.35	14	61,086	0.02%
2024/01/23	48.1	46.90	84	46.83	47.20	-35.9	59,932	-0.06%
2024/01/22	81.3	46.94	104	46.92	46.75	-22.7	59,384	-0.04%	大賣/
2024/01/19	101.5	45.71	63.6	45.64	45.95	37.9	58,150	0.07%	大買/
2024/01/18	42.1	45.67	57.8	45.35	45.00	-15.8	57,405	-0.03%
2024/01/17	83.2	45.10	33	44.91	44.75	50.2	56,682	0.09%
2024/01/16	56.4	46.46	58.2	46.10	45.70	-1.8	55,827	0.00%
2024/01/15	75.1	46.94	75	46.47	46.25	0.1	54,900	0.00%
2024/01/12	132.2	46.87	125	47.12	47.00	7.2	54,194	0.01%	大買/大賣/
2024/01/11	336	47.91	269.5	47.80	48.40	66.5	52,960	0.13%	大買/大賣/
2024/01/10	108	47.45	94	47.43	47.20	14	52,393	0.03%	大買/
2024/01/09	105.2	48.31	85.6	48.28	47.80	19.6	51,543	0.04%	大買/
2024/01/08	218.9	49.48	576.9	50.18	48.45	-358	49,739	-0.72%	大買/大賣/鉅額交易
2024/01/05	132	49.06	120	48.99	48.25	12	47,699	0.03%	大買/大賣/
2024/01/04	235	49.46	130	49.71	49.00	105	46,353	0.23%	大買/大賣/鉅額交易
2024/01/03	480	51.35	134.6	50.99	50.40	345.4	45,139	0.77%	大買/大賣/鉅額交易
2024/01/02	276	52.76	224.5	52.37	52.30	51.5	43,601	0.12%	大買/大賣/
2023/12/29	162.3	53.95	204	54.13	53.80	-41.7	41,984	-0.10%	大買/大賣/
2023/12/28	182.6	54.69	111.1	54.78	54.00	71.5	40,026	0.18%	大買/大賣/
2023/12/27	374	52.80	381.8	53.12	54.20	-7.8	36,916	-0.02%	大買/大賣/
2023/12/26	112.3	49.32	178.8	49.62	50.60	-66.5	34,294	-0.19%	大買/大賣/
2023/12/25	96.2	48.67	222.7	48.98	49.00	-126.4	32,111	-0.39%	大賣/鉅額交易
2023/12/22	470.1	44.93	555.8	45.01	45.30	-85.7	30,108	-0.28%	大買/大賣/
2023/12/21	79.3	44.22	105.8	44.11	44.65	-26.5	28,900	-0.09%	大賣/
2023/12/20	300.2	42.99	351	43.12	44.60	-50.8	26,973	-0.19%	大買/大賣/
2023/12/19	105.2	40.21	179.4	40.39	40.70	-74.2	23,896	-0.31%	大買/大賣/
2023/12/18	54.1	38.87	91.5	38.89	38.90	-37.4	22,166	-0.17%
2023/12/15	9	36.93	23.1	37.08	37.00	-14.1	21,407	-0.07%
2023/12/14	38	37.39	44.1	37.43	37.30	-6.1	21,252	-0.03%
2023/12/13	35.5	37.03	152.5	36.77	37.05	-117	21,002	-0.56%	大賣/鉅額交易
2023/12/12	8.1	36.06	37.5	36.20	36.10	-29.3	20,700	-0.14%
2023/12/11	2	35.70	15.5	35.63	35.75	-13.5	20,546	-0.07%
2023/12/08	6	35.27	8.1	35.28	35.20	-2.1	20,423	-0.01%
2023/12/07	17	34.97	30.1	35.02	34.85	-13	20,366	-0.06%
2023/12/06	10.2	35.03	69.2	34.98	35.10	-59	20,439	-0.29%
2023/12/05	14	34.28	14	34.31	34.30	0	20,292	0.00%
2023/12/04	79	34.69	18	34.75	34.75	61	20,303	0.30%
2023/12/01	44	34.85	12	34.82	34.85	32	20,171	0.16%
2023/11/30	51	34.77	41	34.99	35.20	10	19,913	0.05%
2023/11/29	13	34.76	24.1	35.27	35.35	-11.1	18,575	-0.06%
2023/11/28	59	34.80	35	34.81	34.80	24	17,777	0.13%
2023/11/27	29.1	34.68	28.5	35.18	35.20	0.6	17,578	0.00%
2023/11/24	22.1	34.63	32.1	35.21	35.50	-10	16,844	-0.06%
2023/11/23	17	34.94	3	34.85	35.15	14	16,121	0.09%
2023/11/22	23.1	34.55	10	34.36	34.80	13.1	15,891	0.08%
2023/11/21	2.3	35.40	11	35.50	35.65	-8.7	15,694	-0.06%
2023/11/20	0	0.00	2	34.05	34.55	-2	15,468	-0.01%
2023/11/17	1	34.20	0	0.00	34.15	1	15,555	0.01%
2023/11/16	5	34.38	5.1	34.76	34.50	-0.1	15,680	0.00%
2023/11/15	3	35.02	14.1	35.38	34.50	-11.1	15,902	-0.07%
2023/11/14	2	34.18	16.1	34.85	35.05	-14.1	16,116	-0.09%
2023/11/13	65	33.80	4	33.86	33.80	61	16,377	0.37%
2023/11/10	17	34.23	0	0.00	34.15	17	16,500	0.10%
2023/11/09	1	35.05	0	0.00	35.00	1	16,628	0.01%
2023/11/08	1	34.71	21	35.29	35.20	-20	16,728	-0.12%
2023/11/07	1	34.40	0	0.00	34.55	1	16,693	0.01%
2023/11/06	2	34.75	1	34.90	34.75	1	17,010	0.01%
2023/11/03	4.1	34.61	4	34.95	34.35	0.1	17,369	0.00%
2023/11/02	4	34.60	7.1	34.58	34.65	-3.1	17,523	-0.02%
2023/11/01	8.2	33.76	1	33.80	33.70	7.2	17,844	0.04%
2023/10/31	10	34.30	1.1	34.91	34.10	8.9	18,018	0.05%
2023/10/30	10.1	34.60	0	0.00	34.65	10.1	18,345	0.06%
2023/10/26	1.1	35.31	0	0.00	35.30	1.1	18,991	0.01%
2023/10/25	1	35.75	2	35.93	35.60	-1	19,250	-0.01%
2023/10/24	0	35.40	4	35.13	35.65	-4	19,628	-0.02%
2023/10/23	6	34.83	0	0.00	34.80	6	19,840	0.03%
2023/10/20	8.2	34.83	0	0.00	35.20	8.2	20,668	0.04%
2023/10/19	24.2	34.86	14.2	35.16	35.30	10	21,701	0.05%
2023/10/18	25	35.30	12	35.46	35.60	13	22,237	0.06%
2023/10/17	4.3	36.23	3	36.20	36.10	1.3	22,445	0.01%
2023/10/16	1	36.30	1	36.50	36.15	0	24,254	0.00%
2023/10/13	9.1	36.47	0	0.00	36.35	9.1	26,934	0.03%
2023/10/12	7	37.13	1	37.15	37.30	6	28,169	0.02%
2023/10/11	15.3	37.89	10	38.03	36.80	5.3	28,632	0.02%
2023/10/06	2	37.25	2	37.43	37.55	0	28,997	0.00%
2023/10/05	8	37.61	11.2	37.52	37.40	-3.2	29,107	-0.01%
2023/10/04	14.7	36.38	0	0.00	36.35	14.7	29,153	0.05%
2023/10/03	1	37.85	16.2	37.66	37.25	-15.2	29,160	-0.05%
2023/10/02	10	36.98	11.6	37.06	37.15	-1.6	28,966	-0.01%
2023/09/28	10	36.41	4	36.15	36.30	6	28,908	0.02%
2023/09/27	0	36.60	11	36.75	36.85	-11	28,880	-0.04%
2023/09/26	3	36.53	10	36.65	36.45	-7	29,000	-0.02%
2023/09/25	1	36.55	4.5	36.83	36.65	-3.5	29,155	-0.01%
2023/09/22	9	36.41	2	36.45	36.70	7	29,375	0.02%
2023/09/21	7.7	36.30	0	0.00	36.35	7.7	29,661	0.03%
2023/09/20	7.3	36.87	0.8	36.55	36.60	6.5	29,877	0.02%
2023/09/19	0.1	37.14	0	0.00	36.85	0.1	30,024	0.00%
2023/09/18	2	37.30	0	0.00	37.10	2	30,633	0.01%
2023/09/15	0	0.00	0	38.00	37.95	0	31,275	0.00%
2023/09/14	2	37.80	8	37.64	37.80	-6	31,797	-0.02%
2023/09/13	12	37.08	1	37.55	37.05	11	32,776	0.03%
2023/09/12	1	37.74	15	37.90	37.60	-14	33,979	-0.04%
2023/09/11	0	37.25	19	37.73	37.05	-19	34,085	-0.06%
2023/09/08	0	37.80	0	0.00	37.60	0	34,227	0.00%
2023/09/07	4	38.46	8.1	38.31	38.00	-4.1	34,428	-0.01%
2023/09/06	1	37.70	3	37.98	38.10	-2	34,547	-0.01%
2023/09/05	11	38.00	22.7	38.23	38.30	-11.7	35,103	-0.03%
2023/09/04	3.1	36.89	1	37.19	37.45	2	35,240	0.01%
2023/09/01	1	36.50	1	36.40	36.40	0	35,511	0.00%
2023/08/31	1	35.85	0	0.00	36.60	1	35,819	0.00%
2023/08/30	4	36.51	1	36.30	36.40	3	36,357	0.01%
2023/08/29	2	35.72	1	35.75	36.20	1	38,069	0.00%
2023/08/28	4	35.55	1	35.70	35.75	3	38,088	0.01%
2023/08/25	10.2	36.75	0.1	36.65	36.25	10.1	38,075	0.03%
2023/08/24	18	37.95	17	38.65	38.00	1	37,856	0.00%
2023/08/23	4	37.63	6	37.73	37.70	-2	37,610	-0.01%
2023/08/22	3	37.77	1	38.00	37.60	2	37,597	0.01%
2023/08/21	10	38.76	28.2	38.76	37.95	-18.2	37,491	-0.05%
2023/08/18	6.2	38.18	43	37.56	37.40	-36.8	37,269	-0.10%
2023/08/17	4	37.99	21.3	38.30	38.55	-17.3	37,019	-0.05%
2023/08/16	0	0.00	5.1	37.38	37.70	-5.1	36,644	-0.01%
2023/08/15	4	37.13	18	37.15	37.05	-14	36,648	-0.04%
2023/08/14	3.1	36.43	17	36.22	36.20	-13.9	36,458	-0.04%
2023/08/11	1	36.40	6	36.32	36.45	-5	36,393	-0.01%
2023/08/10	6	35.97	21	36.89	35.85	-15	36,276	-0.04%
2023/08/09	8	36.62	14	36.96	36.90	-6	36,050	-0.02%
2023/08/08	4	36.60	11	36.54	36.70	-7	35,944	-0.02%
2023/08/07	53.5	35.78	105	35.94	36.20	-51.5	35,735	-0.14%	大賣/
2023/08/04	3.1	34.91	11.1	34.94	34.80	-8	35,442	-0.02%
2023/08/02	18	33.96	4	34.66	33.95	14	35,183	0.04%
2023/08/01	18	34.73	5	34.50	34.60	13	34,950	0.04%
2023/07/31	50	35.10	9	34.89	35.00	41	35,385	0.12%
2023/07/28	28.1	35.31	3.1	35.50	35.75	25	35,027	0.07%
2023/07/27	8	36.18	0	0.00	35.85	8	34,814	0.02%
2023/07/26	5	36.60	3	36.98	36.80	2	34,530	0.01%
2023/07/25	31	37.09	8	37.01	37.05	23	34,630	0.07%
2023/07/24	42	36.96	33	36.91	37.05	9	33,963	0.03%
2023/07/21	4	35.20	14	35.29	35.40	-10	33,023	-0.03%
2023/07/20	17.1	35.65	20	35.55	35.30	-2.9	32,626	-0.01%
2023/07/19	55.4	37.10	6	37.78	36.30	49.4	32,029	0.15%
2023/07/18	60.8	40.48	66.5	40.51	40.30	-5.7	30,405	-0.02%
2023/07/17	15	35.61	170.6	35.91	37.50	-155.5	27,760	-0.56%	大賣/鉅額交易
2023/07/14	8	33.43	9	33.88	34.10	-1	26,577	0.00%
2023/07/13	3.2	33.62	43.2	33.71	33.15	-39.9	26,055	-0.15%
2023/07/12	1	33.20	4	33.35	33.25	-3	25,515	-0.01%
2023/07/11	3	33.12	16	33.10	33.25	-13	25,373	-0.05%
2023/07/10	1	31.75	14	32.47	32.20	-13	25,123	-0.05%
2023/07/07	1	31.45	0	0.00	31.30	1	24,994	0.00%
2023/07/06	1	32.20	12	31.99	31.95	-11	25,040	-0.04%
2023/07/05	16	31.86	2	32.03	31.95	14	24,911	0.06%
2023/07/04	4.1	31.61	1	31.56	31.70	3	24,786	0.01%
2023/07/03	1	31.70	1	32.00	31.75	0	24,736	0.00%
2023/06/30	26	31.33	1	31.50	31.35	25	24,629	0.10%
2023/06/29	25.1	32.02	2	32.25	32.05	23.1	24,446	0.09%
2023/06/28	3	33.47	46	33.54	33.55	-43	24,322	-0.18%
2023/06/27	3	33.08	2	33.20	32.70	1	24,062	0.00%
2023/06/26	1	33.70	4	33.90	34.00	-3	23,764	-0.01%
2023/06/21	6	33.18	18.3	33.36	33.70	-12.3	23,125	-0.05%
2023/06/20	4	32.45	22	32.29	32.65	-18	22,450	-0.08%
2023/06/19	47	32.14	2	31.95	31.85	45	21,879	0.21%
2023/06/16	973.5	34.83	972	33.59	33.35	1.5	20,873	0.01%	大買/大賣/
2023/06/15	1	33.60	0	0.00	33.45	1	19,677	0.01%
2023/06/14	57	33.34	51	33.36	33.35	6	20,014	0.03%
2023/06/13	3	33.67	2	33.65	33.50	1	19,763	0.01%
2023/06/12	3	33.52	1.3	33.54	33.55	1.7	19,509	0.01%
2023/06/09	16	34.40	40	34.43	34.20	-24	19,198	-0.13%
2023/06/08	0	0.00	20	33.60	33.75	-20	18,551	-0.11%
2023/06/07	17	32.65	32	32.59	32.95	-15	18,146	-0.08%
2023/06/06	32.3	32.32	12	32.32	32.25	20.3	17,765	0.11%
2023/06/05	46.3	33.44	5	33.30	33.10	41.3	17,333	0.24%
2023/06/02	56	31.77	196.3	32.67	33.95	-140.3	16,220	-0.86%	大賣/鉅額交易
2023/06/01	70	30.89	1	30.65	30.90	69	14,375	0.48%
2023/05/30	0	0.00	5	30.95	31.00	-5	13,858	-0.04%
2023/05/29	0	0.00	8	31.03	31.05	-8	13,730	-0.06%
2023/05/25	1	30.60	0.1	30.65	30.95	0.9	13,509	0.01%
2023/05/24	0	0.00	2	30.80	30.80	-2	13,388	-0.01%
2023/05/23	0	0.00	10	30.82	30.75	-10	13,181	-0.08%
2023/05/22	2	30.83	3.5	30.96	30.95	-1.5	12,982	-0.01%
2023/05/19	2	30.40	16	30.55	30.70	-14	12,731	-0.11%
2023/05/18	3	30.10	3	30.13	30.10	0	12,518	0.00%
2023/05/17	0	0.00	14	30.01	30.05	-14	12,385	-0.11%
2023/05/16	0	0.00	10	29.90	29.85	-10	12,230	-0.08%
2023/05/15	1	29.50	13	30.14	29.60	-12	12,255	-0.10%
2023/05/12	0	0.00	24	29.99	30.20	-24	12,121	-0.20%
2023/05/11	3	29.37	13	29.69	29.60	-10	11,788	-0.08%
2023/05/10	1	29.05	3	29.23	29.30	-2	11,654	-0.02%
2023/05/09	1	29.00	2	29.15	29.30	-1	11,537	-0.01%
2023/05/08	2	28.80	16	28.75	28.90	-14	11,530	-0.12%
2023/05/05	48.1	28.51	25	28.40	28.20	23.1	11,420	0.20%
2023/05/04	1	30.10	0	0.00	30.35	1	10,840	0.01%
2023/05/03	2	30.73	0.2	30.70	30.75	1.8	10,762	0.02%
2023/05/02	5	30.35	6	30.63	30.65	-1	10,836	-0.01%
2023/04/28	5	29.85	25	30.10	30.25	-20	10,854	-0.18%
2023/04/27	2.2	29.60	4	29.80	29.55	-1.8	10,538	-0.02%
2023/04/26	0.2	29.18	3	29.30	29.50	-2.8	10,320	-0.03%
2023/04/25	1	29.50	4	29.13	29.00	-3	10,076	-0.03%
2023/04/24	0	0.00	1	29.50	29.40	-1	9,778	-0.01%
2023/04/21	0	0.00	9	29.84	29.90	-9	9,563	-0.09%
2023/04/20	6	29.57	3	29.70	29.70	3	9,378	0.03%
2023/04/19	1	30.00	89.6	29.88	29.80	-88.6	9,330	-0.95%
2023/04/18	10	29.30	10	29.50	29.30	0	9,060	0.00%
2023/04/17	0	0.00	4.5	29.32	29.40	-4.5	9,086	-0.05%
2023/04/14	2.5	28.67	0	0.00	28.95	2.5	8,953	0.03%
2023/04/13	1	29.00	10	29.05	29.00	-9	8,921	-0.10%
2023/04/12	0	0.00	14	29.10	29.15	-14	8,941	-0.16%
2023/04/11	5	28.70	55	28.85	28.95	-50	8,865	-0.56%
2023/04/10	3	28.20	0	28.10	28.25	3	8,708	0.03%
2023/04/07	0	0.00	0.1	28.35	28.35	-0.1	8,685	0.00%
2023/04/06	1	27.90	4	28.41	28.50	-3	8,653	-0.03%
2023/03/31	3	28.43	0.4	28.21	28.15	2.6	8,543	0.03%
2023/03/30	0	0.00	6	28.20	28.40	-6	8,447	-0.07%
2023/03/29	0	0.00	3.1	28.08	28.30	-3.1	8,479	-0.04%
2023/03/28	0	0.00	0	27.65	27.75	0	8,350	0.00%
2023/03/27	0	0.00	15	27.98	27.95	-15	8,430	-0.18%
2023/03/24	0	0.00	2.1	28.00	28.00	-2.1	8,554	-0.02%
2023/03/23	3	27.73	3	27.85	27.95	0	8,479	0.00%
2023/03/22	1	27.50	11	27.70	27.75	-10	8,458	-0.12%
2023/03/21	3.1	27.09	11.1	27.21	27.30	-7.9	8,483	-0.09%
2023/03/20	1	27.00	0.1	26.86	27.05	0.9	8,431	0.01%
2023/03/17	3	26.55	14.3	26.68	27.00	-11.3	8,296	-0.14%
2023/03/16	0	0.00	2	25.90	25.85	-2	7,777	-0.03%
2023/03/15	1	25.75	0	0.00	25.70	1	7,772	0.01%
2023/03/14	0	0.00	3	25.70	25.50	-3	7,834	-0.04%
2023/03/13	1	25.85	1	25.45	25.70	0	8,132	0.00%
2023/03/07	0	25.80	1	25.80	25.85	-1	8,156	-0.01%
2023/03/06	0	0.00	2	25.65	25.70	-2	8,181	-0.02%
2023/03/03	2	25.65	0	0.00	25.65	2	8,192	0.02%
2023/03/02	1	25.70	0	0.00	25.70	1	8,245	0.01%
2023/03/01	0	0.00	12	25.65	25.50	-12	8,276	-0.14%
2023/02/24	0	25.75	0.8	25.40	25.35	-0.8	8,331	-0.01%
2023/02/23	0	0.00	1	25.95	25.85	-1	8,330	-0.01%
2023/02/22	0	0.00	3	25.50	25.80	-3	8,396	-0.04%
2023/02/21	0	0.00	0.5	25.65	25.60	-0.5	8,493	-0.01%
2023/02/20	1	25.60	4	25.68	25.70	-3	8,673	-0.03%
2023/02/17	3	25.65	3	25.58	25.75	0	8,819	0.00%
2023/02/16	0	0.00	2	25.70	25.65	-2	9,062	-0.02%
2023/02/15	0	0.00	4	25.35	25.45	-4	9,175	-0.04%
2023/02/14	3	25.40	6	25.50	25.35	-3	9,252	-0.03%
2023/02/13	0	0.00	0.2	25.25	25.35	-0.2	9,357	0.00%
2023/02/10	67	25.32	2	25.35	25.15	65	9,502	0.68%
2023/02/09	1	25.25	72	25.54	25.55	-71	9,860	-0.72%
2023/02/08	3	25.35	5	25.33	25.45	-2	9,936	-0.02%
2023/02/06	3.8	24.91	2	24.95	25.00	1.8	9,915	0.02%
2023/02/02	0	0.00	2	24.95	24.95	-2	9,763	-0.02%
2023/02/01	1	24.50	3	24.80	25.00	-2	9,696	-0.02%
2023/01/31	0	0.00	1	24.95	24.95	-1	9,634	-0.01%
2023/01/17	0	0.00	2	24.35	24.50	-2	9,362	-0.02%
2023/01/16	0	0.00	5	24.15	24.15	-5	9,333	-0.05%
2023/01/12	0	0.00	1	24.05	24.00	-1	9,554	-0.01%
2023/01/10	1	24.00	0	0.00	24.00	1	9,827	0.01%
2023/01/09	0	0.00	23	24.24	24.40	-23	9,876	-0.23%
2023/01/06	0	0.00	10	24.05	24.10	-10	9,993	-0.10%
2023/01/05	1	24.10	1	24.00	24.00	0	10,073	0.00%
2023/01/04	0	0.00	1	23.80	23.75	-1	10,070	-0.01%
2023/01/03	0	0.00	1	23.60	23.65	-1	10,215	-0.01%
2022/12/30	1	23.45	0	0.00	23.55	1	10,273	0.01%
2022/12/29	0	0.00	2	23.15	23.45	-2	10,314	-0.02%
2022/12/28	0	0.00	45	23.40	23.30	-45	10,549	-0.43%
2022/12/22	1	23.00	1	23.15	23.10	0	11,338	0.00%
2022/12/16	11	23.00	0	0.00	23.05	11	11,468	0.10%
2022/12/14	0	0.00	7	23.39	23.40	-7	11,589	-0.06%
2022/12/13	32	23.11	3	23.55	23.00	29	11,561	0.25%
2022/12/12	13	23.31	0	0.00	23.55	13	11,418	0.11%
2022/12/09	1	23.50	6	23.56	23.60	-5	11,672	-0.04%
2022/12/08	2	23.43	3	23.57	23.60	-1	11,779	-0.01%
2022/12/07	3	23.35	8	23.44	23.35	-5	11,772	-0.04%
2022/12/06	14.1	23.59	2	23.83	23.45	12.1	11,753	0.10%
2022/12/05	36	24.13	1	23.90	23.90	35	11,711	0.30%
2022/12/02	1	24.90	0.5	24.95	24.95	0.5	11,540	0.00%
2022/12/01	0	0.00	1	25.00	24.75	-1	11,711	-0.01%
2022/11/30	2	24.70	0	0.00	24.60	2	11,728	0.02%
2022/11/28	3.3	24.57	0	0.00	24.40	3.3	11,648	0.03%
2022/11/25	2	24.80	0	0.00	24.55	2	11,708	0.02%
2022/11/23	0	0.00	1.3	24.90	24.75	-1.3	12,127	-0.01%
2022/11/22	0	0.00	3	24.15	24.35	-3	12,241	-0.02%
2022/11/21	14	24.73	15	24.59	24.50	-1	12,190	-0.01%
2022/11/18	3	25.05	2	25.05	25.05	1	12,113	0.01%
2022/11/17	4	24.95	2	24.65	24.90	2	12,118	0.02%
2022/11/16	0	0.00	2	24.55	24.55	-2	12,090	-0.02%
2022/11/15	0	0.00	5	24.54	24.55	-5	12,198	-0.04%
2022/11/14	4.2	24.63	2	24.65	24.70	2.2	12,240	0.02%
2022/11/11	11	24.58	4	24.45	24.60	7	11,985	0.06%
2022/11/10	0	0.00	10	24.03	24.20	-10	11,821	-0.08%
2022/11/09	4	24.40	2	24.23	24.20	2	11,814	0.02%
2022/11/08	11	23.95	2	24.00	24.05	9	11,774	0.08%
2022/11/07	0	24.05	18	23.61	24.20	-18	11,679	-0.15%
2022/11/03	4	22.45	0	0.00	22.50	4	11,483	0.03%
2022/11/02	3	22.43	2	22.50	22.45	1	11,455	0.01%
2022/11/01	0	0.00	1	22.25	22.25	-1	11,661	-0.01%
2022/10/31	0	0.00	11.3	22.06	22.10	-11.3	11,954	-0.09%
2022/10/28	10	21.75	0	0.00	21.70	10	11,943	0.08%
2022/10/27	2	21.88	2	22.10	21.85	0	12,024	0.00%
2022/10/25	1	21.65	0	0.00	21.90	1	12,017	0.01%
2022/10/24	1	21.80	1	22.00	21.75	0	12,207	0.00%
2022/10/21	2	21.80	1	21.85	21.80	1	12,188	0.01%
2022/10/18	0	0.00	5	22.15	22.45	-5	12,255	-0.04%
2022/10/14	0	0.00	19	21.93	22.05	-19	12,501	-0.15%
2022/10/13	1	21.30	2	21.20	21.20	-1	12,648	-0.01%
2022/10/12	11	21.50	0	0.00	21.50	11	12,860	0.09%
2022/10/11	0	0.00	21	21.78	21.50	-21	13,115	-0.16%
2022/10/07	22	21.95	0	0.00	21.80	22	13,152	0.17%
2022/10/05	1.2	22.63	5	22.54	22.65	-3.8	13,448	-0.03%
2022/10/04	2	22.05	1	22.00	22.05	1	13,425	0.01%
2022/10/03	0	0.00	0.1	22.10	21.85	-0.1	13,375	0.00%
2022/09/30	5	21.60	9	21.61	21.90	-4	13,466	-0.03%
2022/09/29	1	21.85	5	21.25	21.85	-4	13,658	-0.03%
2022/09/28	6	21.18	1	21.15	21.15	5	13,474	0.04%
2022/09/27	10	21.30	5	21.50	21.60	5	13,516	0.04%
2022/09/26	1	21.40	0	0.00	21.35	1	13,724	0.01%
2022/09/23	1	22.15	0	0.00	22.10	1	13,850	0.01%
2022/09/21	2	22.03	3	22.05	22.10	-1	14,740	-0.01%
2022/09/16	2	21.68	0	0.00	21.70	2	15,026	0.01%
2022/09/15	1	22.00	0	0.00	21.95	1	14,933	0.01%
2022/09/14	3.7	21.96	0	0.00	21.85	3.7	14,906	0.02%
2022/09/12	0	0.00	4	21.95	22.20	-4	15,001	-0.03%
2022/09/08	9	20.74	5	21.64	21.75	4	15,116	0.03%
2022/09/07	4	20.84	0	0.00	20.75	4	15,052	0.03%
2022/09/06	1	21.30	1	21.60	21.20	0	15,076	0.00%
2022/09/02	2	21.63	0	0.00	21.55	2	15,288	0.01%
2022/09/01	0	21.95	0	0.00	21.85	0	15,527	0.00%
2022/08/29	3	21.92	0	0.00	21.85	3	15,487	0.02%
2022/08/26	2	22.33	0	0.00	22.40	2	15,373	0.01%
2022/08/25	0	22.30	0	0.00	22.20	0	15,417	0.00%
2022/08/23	0	0.00	5	22.35	22.10	-5	16,405	-0.03%
2022/08/19	2	21.88	1	21.95	22.15	1	16,406	0.01%
2022/08/16	0	0.00	30	22.25	22.15	-30	16,872	-0.18%
2022/08/15	51	22.10	0	0.00	21.95	51	16,994	0.30%
2022/08/12	15	21.80	0	0.00	22.00	15	17,177	0.09%
2022/08/11	10	22.00	0	0.00	21.95	10	17,193	0.06%
2022/08/10	29.1	21.89	0	0.00	21.75	29.1	17,253	0.17%
2022/08/09	0	0.00	16	22.57	22.50	-16	17,180	-0.09%
2022/08/08	0	22.43	1	22.45	22.45	-1	17,383	-0.01%
2022/08/04	4	22.05	0	0.00	22.20	4	17,331	0.02%
2022/08/03	63.1	21.95	0	0.00	22.05	63.1	17,438	0.36%
2022/08/02	0.1	22.49	0	0.00	22.35	0.1	17,472	0.00%
2022/08/01	10	22.55	10	22.60	22.55	0	17,545	0.00%
2022/07/29	0	22.65	3	22.60	22.60	-3	17,637	-0.02%
2022/07/28	0	0.00	0.5	22.80	22.60	-0.5	17,485	0.00%
2022/07/27	4.1	22.65	0	0.00	22.75	4.1	17,597	0.02%
2022/07/26	2	22.70	0	0.00	22.60	2	17,523	0.01%
2022/07/25	1	22.81	0	23.05	23.05	1	17,436	0.01%
2022/07/22	0	22.45	25	22.49	22.65	-25	17,447	-0.14%
2022/07/21	1	21.90	6	22.35	22.30	-5	17,357	-0.03%
2022/07/20	0	0.00	31	22.18	22.05	-31	17,272	-0.18%
2022/07/19	2.1	21.46	5	21.69	21.75	-2.9	17,240	-0.02%
2022/07/18	13	21.67	11	22.00	21.55	2	17,135	0.01%
2022/07/15	4.1	22.04	2	22.00	22.10	2.1	17,009	0.01%
2022/07/14	5	21.94	3	22.15	22.35	2	16,953	0.01%
2022/07/13	4	22.24	1	22.40	22.15	3	16,853	0.02%
2022/07/12	5	21.22	4	21.50	21.40	1	16,743	0.01%
2022/07/08	6	21.48	5	21.65	21.70	1	16,631	0.01%
2022/07/07	4	21.28	10.1	21.20	21.55	-6.1	16,493	-0.04%
2022/07/06	7	20.84	2.6	20.76	20.65	4.4	16,402	0.03%
2022/07/05	13	21.40	13	21.52	21.10	0	16,360	0.00%
2022/07/04	3	20.98	4	21.06	21.05	-1	16,302	-0.01%
2022/07/01	14	21.10	3	21.18	20.95	11	16,323	0.07%
2022/06/30	30	21.80	9	22.04	21.70	21	16,202	0.13%
2022/06/29	12.1	25.51	1	25.50	25.30	11.1	15,654	0.07%
2022/06/28	6	26.03	104	26.05	26.00	-98	15,300	-0.64%	大賣/
2022/06/27	22	26.19	6	26.30	26.10	16	15,148	0.11%
2022/06/24	51	26.24	0	0.00	26.00	51	14,983	0.34%
2022/06/23	2	26.23	1	26.30	26.15	1	14,988	0.01%
2022/06/22	2	26.63	0	0.00	26.35	2	14,958	0.01%
2022/06/21	30	26.90	1	26.90	26.95	29	14,977	0.19%
2022/06/20	1	26.25	1.1	26.19	26.00	-0.1	15,110	0.00%
2022/06/17	4	26.61	1	26.60	26.80	3	15,134	0.02%
2022/06/16	6	27.03	0	0.00	27.00	6	15,100	0.04%
2022/06/15	57.2	27.55	0.1	27.35	27.20	57.1	15,461	0.37%
2022/06/14	10	27.38	0	0.00	27.35	10	15,705	0.06%
2022/06/13	49	27.41	0	0.00	27.40	49	15,968	0.31%
2022/06/10	10	28.12	41.1	28.21	27.95	-31.1	15,936	-0.20%
2022/06/09	3	28.50	1	28.40	28.40	2	15,836	0.01%
2022/06/08	4.1	28.50	0.3	28.75	28.55	3.8	15,768	0.02%
2022/06/07	0.2	29.00	0.1	28.95	28.85	0.1	15,661	0.00%
2022/06/06	1	29.10	0.6	29.10	29.00	0.4	15,801	0.00%
2022/06/02	0.2	29.08	1	29.30	29.05	-0.8	16,040	0.00%
2022/05/31	0.3	29.37	11	29.54	29.10	-10.7	16,348	-0.07%
2022/05/30	1	28.95	8.5	28.93	29.00	-7.5	15,549	-0.05%
2022/05/27	0.6	28.54	11	28.60	28.60	-10.4	15,414	-0.07%
2022/05/26	0	0.00	1.2	28.38	28.10	-1.2	15,438	-0.01%
2022/05/25	1.5	28.13	32	27.86	28.00	-30.5	15,938	-0.19%
2022/05/24	12	27.42	13	27.55	27.30	-1	16,145	-0.01%
2022/05/23	21	27.68	17	27.85	27.85	4	15,916	0.03%
2022/05/20	17	28.03	0	0.00	27.75	17	15,983	0.11%
2022/05/19	2	28.20	0.3	28.28	28.15	1.7	15,830	0.01%
2022/05/18	0.1	28.60	3	28.65	28.85	-2.9	15,992	-0.02%
2022/05/16	0.3	28.31	1.1	28.68	28.70	-0.8	16,149	0.00%
2022/05/13	0	0.00	2	28.33	28.35	-2	16,047	-0.01%
2022/05/12	3	27.40	0	0.00	27.35	3	15,797	0.02%
2022/05/11	1	27.80	0	0.00	28.05	1	15,768	0.01%
2022/05/09	7	27.51	0	0.00	27.45	7	15,697	0.04%
2022/05/06	0	0.00	1	28.10	28.25	-1	15,722	-0.01%
2022/05/05	0	0.00	2	28.60	28.55	-2	15,754	-0.01%
2022/05/04	2	28.10	2.4	28.28	28.55	-0.4	15,801	0.00%
2022/05/03	0	0.00	3	27.90	28.00	-3	16,052	-0.02%
2022/04/29	5	27.74	1	27.80	27.60	4	16,326	0.02%
2022/04/28	2	27.70	15.1	27.42	27.70	-13.1	16,666	-0.08%
2022/04/27	5	26.88	0	0.00	26.85	5	16,632	0.03%
2022/04/26	3.1	27.35	0	0.00	27.45	3.1	16,642	0.02%
2022/04/25	19	27.13	0	0.00	27.10	19	16,637	0.11%
2022/04/22	0	28.00	3	27.95	27.90	-3	16,405	-0.02%
2022/04/21	4	28.20	2	28.35	28.10	2	16,371	0.01%
2022/04/20	3	28.25	0	0.00	28.20	3	16,345	0.02%
2022/04/19	9	28.37	2	28.46	28.20	7	16,326	0.04%
2022/04/18	0	28.30	1.2	27.99	28.40	-1.2	16,355	-0.01%
2022/04/15	3	28.12	0	0.00	28.10	3	16,347	0.02%
2022/04/14	2.1	28.26	2	28.35	28.45	0.1	16,460	0.00%
2022/04/13	1	28.50	3	28.43	28.40	-2	16,625	-0.01%
2022/04/12	27	28.41	51	28.38	28.10	-24	17,147	-0.14%
2022/04/11	20	28.71	0	0.00	28.85	20	17,054	0.12%
2022/04/08	0	0.00	1.3	28.76	29.00	-1.3	17,124	-0.01%
2022/04/07	18	28.75	4	28.79	28.30	14	17,248	0.08%
2022/04/01	7	29.55	1.3	29.62	29.65	5.7	16,911	0.03%
2022/03/31	0	30.05	0.2	30.05	29.95	-0.2	16,836	0.00%
2022/03/30	0.2	30.15	1	30.25	30.25	-0.8	16,806	0.00%
2022/03/29	0	0.00	6.7	30.28	30.05	-6.7	16,823	-0.04%
2022/03/28	8	30.00	6	29.84	30.05	2	16,949	0.01%
2022/03/25	2	30.15	4	30.20	30.15	-2	16,992	-0.01%
2022/03/24	0	0.00	2.5	30.41	30.30	-2.5	17,077	-0.01%
2022/03/23	0	0.00	2	30.73	30.75	-2	17,271	-0.01%
2022/03/22	1	30.60	1	30.60	30.60	0	17,285	0.00%
2022/03/21	3	30.32	1	30.40	30.30	2	17,297	0.01%
2022/03/18	1	29.95	60.1	30.14	30.30	-59.1	17,409	-0.34%
2022/03/17	44	29.54	44	29.71	29.65	0	17,130	0.00%
2022/03/16	35	29.59	26.7	29.54	29.70	8.3	16,828	0.05%
2022/03/15	11	29.09	56	29.03	29.05	-45	16,838	-0.27%
2022/03/14	0	28.70	11	29.16	29.25	-11	17,196	-0.06%
2022/03/11	1	28.50	2	28.68	28.80	-1	17,680	-0.01%
2022/03/10	66	28.45	8	28.29	28.55	58	18,467	0.31%
2022/03/09	13.2	27.23	0	0.00	27.55	13.2	19,983	0.07%
2022/03/08	2	27.15	18.5	27.13	27.20	-16.5	20,125	-0.08%
2022/03/07	11.5	27.57	0	0.00	27.55	11.5	20,574	0.06%
2022/03/04	11	28.84	0	0.00	28.70	11	21,344	0.05%
2022/03/03	2	28.93	1	29.05	29.00	1	21,434	0.00%
2022/03/02	5	28.90	39	29.01	29.05	-34	21,585	-0.16%
2022/03/01	8	29.02	8	29.06	29.10	0	21,695	0.00%
2022/02/25	14.2	28.75	0	0.00	28.80	14.2	21,658	0.07%
2022/02/24	6	29.23	0	0.00	28.90	6	21,114	0.03%
2022/02/23	0	0.00	11	29.88	30.00	-11	20,981	-0.05%
2022/02/22	1	29.95	2	29.60	29.70	-1	21,035	0.00%
2022/02/21	0	29.95	7.7	29.96	30.15	-7.6	20,922	-0.04%
2022/02/18	14	30.00	13	30.16	30.05	1	20,944	0.00%
2022/02/17	9	29.61	14.2	29.37	29.90	-5.2	20,761	-0.02%
2022/02/16	6	28.94	12	28.95	28.90	-6	20,521	-0.03%
2022/02/15	2	28.65	0.5	28.70	28.55	1.6	20,533	0.01%
2022/02/14	6	28.46	5	28.58	28.60	1	20,458	0.00%
2022/02/11	5	28.81	1	28.75	28.85	4	20,402	0.02%
2022/02/10	2	28.98	8	29.11	29.10	-6	20,500	-0.03%
2022/02/09	105	28.75	37	28.85	28.85	68	20,550	0.33%	大買/
2022/02/08	8.2	28.68	2	28.80	28.75	6.2	20,599	0.03%
2022/02/07	6	28.72	17.7	28.71	28.90	-11.7	20,777	-0.06%
2022/01/26	50	28.43	8.3	28.47	28.35	41.7	20,693	0.20%
2022/01/25	44	28.67	11	28.64	28.50	33	20,611	0.16%
2022/01/24	8	29.08	10.7	29.21	29.45	-2.7	20,243	-0.01%
2022/01/21	30	29.67	0	0.00	29.50	30	20,024	0.15%
2022/01/20	11	30.49	5	30.59	30.50	6	19,623	0.03%
2022/01/19	0	0.00	12.1	30.69	30.70	-12.1	19,579	-0.06%
2022/01/18	6	30.63	46.7	30.63	30.50	-40.7	19,477	-0.21%
2022/01/17	10	30.25	12	30.39	30.45	-2	19,351	-0.01%
2022/01/14	17	30.35	0	30.30	30.35	17	19,501	0.09%
2022/01/13	36	30.51	27	30.54	30.60	9	19,878	0.05%
2022/01/12	13	30.33	2	30.50	30.15	11	20,179	0.05%
2022/01/11	7	30.19	11	30.37	30.45	-4	20,198	-0.02%
2022/01/10	11	30.01	102.2	30.10	30.25	-91.2	20,199	-0.45%	大賣/
2022/01/07	7	30.18	9	30.03	30.10	-2	20,249	-0.01%
2022/01/06	17	30.41	1	30.40	30.45	16	20,079	0.08%
2022/01/05	12	30.58	136.7	30.49	31.05	-124.7	19,804	-0.63%	大賣/鉅額交易
2022/01/04	21	30.22	7	30.15	30.25	14	19,260	0.07%
2022/01/03	0	0.00	10	30.10	30.10	-10	19,172	-0.05%
2021/12/30	0.3	30.20	3.1	30.23	30.45	-2.8	19,087	-0.01%
2021/12/29	0	0.00	0	30.15	30.15	0	18,980	0.00%
2021/12/28	0	0.00	3	30.00	30.15	-3	19,000	-0.02%
2021/12/27	0.3	29.85	2	29.95	29.90	-1.7	19,040	-0.01%
2021/12/24	1	29.75	0	0.00	29.85	1	19,192	0.01%
2021/12/23	0.2	30.05	3	29.85	29.95	-2.9	19,235	-0.01%
2021/12/22	102	30.00	100.2	30.20	30.05	1.9	19,262	0.01%	大買/
2021/12/21	100	30.00	147.1	30.05	30.00	-47.1	19,160	-0.25%	大賣/
2021/12/20	2	29.88	2	29.97	30.05	0	19,120	0.00%
2021/12/17	5	29.56	6	29.75	30.00	-1	19,003	-0.01%
2021/12/16	111	29.58	19	29.59	29.65	92	18,754	0.49%	大買/
2021/12/15	0	0.00	2	28.98	29.10	-2	18,693	-0.01%
2021/12/14	9	28.78	6	28.76	28.75	3	18,900	0.02%
2021/12/13	21	29.38	11.3	29.39	29.20	9.7	18,773	0.05%
2021/12/10	5.3	29.81	12	29.86	29.75	-6.7	18,637	-0.04%
2021/12/09	25.1	30.21	50.6	30.00	30.00	-25.5	18,531	-0.14%
2021/12/08	36.3	29.99	135	30.42	29.90	-98.7	18,178	-0.54%	大賣/
2021/12/07	124.3	30.27	92.6	29.78	30.30	31.7	17,659	0.18%	大買/
2021/12/06	81.1	29.59	6.4	29.43	29.75	74.7	17,088	0.44%
2021/12/03	42.3	29.95	261.9	28.99	30.15	-219.6	16,450	-1.34%	大賣/鉅額交易
2021/12/02	16	28.24	9.5	28.17	28.10	6.5	14,780	0.04%
2021/12/01	167.4	27.91	108	28.13	28.10	59.4	14,453	0.41%	大買/大賣/
2021/11/30	124.5	27.73	83	28.76	27.70	41.5	13,765	0.30%	大買/
2021/11/29	1	27.84	10	27.63	27.80	-9	12,761	-0.07%
2021/11/26	19	27.59	8	27.88	27.45	11	12,576	0.09%
2021/11/25	12	27.75	1.1	27.76	27.90	11	12,391	0.09%
2021/11/24	1	27.25	0	0.00	27.45	1	12,229	0.01%
2021/11/23	4.1	26.93	10	26.99	26.85	-6	12,198	-0.05%
2021/11/22	22	27.16	1	27.05	27.00	21	12,251	0.17%
2021/11/19	5.3	27.70	6	27.68	27.65	-0.7	12,030	-0.01%
2021/11/18	21.3	27.52	32.6	27.51	27.55	-11.4	11,955	-0.09%
2021/11/17	6.5	27.31	0	0.00	27.25	6.5	11,841	0.06%
2021/11/16	5.2	27.20	17	27.20	27.20	-11.9	11,816	-0.10%
2021/11/15	3	26.90	5	26.95	27.00	-2	11,945	-0.02%
2021/11/12	1	26.80	5.2	26.79	26.80	-4.2	12,130	-0.03%
2021/11/11	1	26.70	0	0.00	26.50	1	12,416	0.01%
2021/11/10	35	26.70	0	0.00	26.60	35	12,721	0.28%
2021/11/09	0	0.00	5	26.80	26.80	-5	12,982	-0.04%
2021/11/08	2	26.35	3	26.48	26.45	-1	13,086	-0.01%
2021/11/05	125	26.43	0	0.00	26.20	125	13,270	0.94%	大買/鉅額交易
2021/11/04	12.1	26.97	7	26.92	26.55	5.1	13,280	0.04%
2021/11/03	9	26.32	6	26.44	26.45	3	13,223	0.02%
2021/11/01	2	26.05	4	26.14	26.20	-2	14,922	-0.01%
2021/10/29	0	0.00	14	26.05	26.00	-14	15,115	-0.09%
2021/10/28	1	26.20	0	0.00	26.30	1	15,207	0.01%
2021/10/27	0	0.00	12	26.46	26.40	-12	15,369	-0.08%
2021/10/26	0	0.00	2	26.50	26.70	-2	15,520	-0.01%
2021/10/25	1	26.25	5	26.25	26.40	-4	15,614	-0.03%
2021/10/22	14	26.42	0	0.00	26.25	14	15,768	0.09%
2021/10/21	1	26.49	24	26.80	26.95	-23	15,767	-0.15%
2021/10/20	25	25.90	34	26.24	26.30	-9	15,744	-0.06%
2021/10/19	0	25.40	8	25.41	25.45	-8	15,405	-0.05%
2021/10/18	0	0.00	103	25.30	25.30	-103	15,570	-0.66%	大賣/鉅額交易
2021/10/15	100	25.20	1	25.20	25.15	99	15,657	0.63%
2021/10/14	2	24.90	5	24.84	24.80	-3	15,841	-0.02%
2021/10/13	9	24.53	0	0.00	24.55	9	15,907	0.06%
2021/10/12	5	24.60	0	0.00	24.55	5	16,019	0.03%
2021/10/08	0	24.80	1	24.85	24.65	-1	16,168	-0.01%
2021/10/07	2	24.33	2	24.45	24.60	0	16,316	0.00%
2021/10/04	1	24.20	0	0.00	23.85	1	17,080	0.01%
2021/10/01	9	24.32	45	24.61	24.40	-36	17,134	-0.21%
2021/09/29	3	24.75	0	0.00	24.75	3	17,030	0.02%
2021/09/28	3	25.03	1	25.10	25.10	2	17,096	0.01%
2021/09/27	8	24.98	6.3	25.11	25.10	1.7	17,265	0.01%
2021/09/24	0.2	24.85	2	24.70	24.70	-1.8	17,480	-0.01%
2021/09/23	3	24.68	0	0.00	24.70	3	17,753	0.02%
2021/09/22	5	24.60	0	0.00	24.65	5	18,388	0.03%
2021/09/17	1	24.70	10	25.14	25.20	-9	18,499	-0.05%
2021/09/16	7	24.57	0	0.00	24.45	7	18,298	0.04%
2021/09/14	1	24.85	6	25.00	24.75	-5	18,494	-0.03%
2021/09/13	4	24.85	0	0.00	24.85	4	19,166	0.02%
2021/09/10	1	25.00	5	25.05	25.05	-4	19,364	-0.02%
2021/09/09	5	25.00	1	25.05	24.95	4	19,723	0.02%
2021/09/08	5	24.65	1	24.75	24.50	4	19,836	0.02%
2021/09/07	0	0.00	3	25.00	25.20	-3	19,987	-0.02%
2021/09/06	1	25.00	0.8	25.15	25.00	0.2	20,276	0.00%
2021/09/03	0.1	25.30	12	25.22	25.30	-11.9	20,419	-0.06%
2021/09/02	9	25.04	0.1	24.95	24.90	8.9	20,695	0.04%
2021/09/01	0	0.00	11	25.50	25.60	-11	20,690	-0.05%
2021/08/31	1	25.00	1	25.10	25.20	0	20,680	0.00%
2021/08/27	42	25.02	16	24.80	25.00	26	21,105	0.12%
2021/08/26	9.1	24.76	0	0.00	24.65	9.1	21,210	0.04%
2021/08/24	3	24.78	0	0.00	24.80	3	21,442	0.01%
2021/08/23	20	24.75	0	0.00	24.90	20	21,685	0.09%
2021/08/20	24	24.61	3	24.57	24.35	21	21,919	0.10%
2021/08/19	15	24.60	0	0.00	24.45	15	22,461	0.07%
2021/08/18	7	24.94	1	25.15	25.40	6	22,629	0.03%
2021/08/17	7	24.85	30	25.13	25.15	-23	22,652	-0.10%
2021/08/16	16	24.54	31.5	24.35	24.35	-15.5	22,447	-0.07%
2021/08/13	11	25.22	5.5	25.08	25.05	5.5	22,550	0.02%
2021/08/12	23	25.72	11	25.75	25.70	12	23,604	0.05%
2021/08/11	4	26.08	5	26.09	26.05	-1	24,122	0.00%
2021/08/10	50	26.74	1	26.70	26.60	49	24,619	0.20%
2021/08/09	57.3	27.35	3	27.05	27.00	54.3	24,955	0.22%
2021/08/06	21	27.52	2	27.60	27.50	19	25,101	0.08%
2021/08/05	271	29.01	238	29.19	27.95	33	25,535	0.13%	大買/大賣/
2021/08/04	12	27.35	2	27.45	27.60	10	25,263	0.04%
2021/08/03	2	27.70	1	27.70	27.25	1	25,663	0.00%
2021/08/02	0	0.00	0.1	27.50	27.75	-0.1	26,025	0.00%
2021/07/30	2	27.03	7	27.09	27.20	-5	27,443	-0.02%
2021/07/29	7.1	27.02	0	0.00	27.10	7.1	28,365	0.03%
2021/07/28	1	27.25	0	0.00	27.35	1	28,601	0.00%
2021/07/27	3	27.70	8	27.79	27.90	-5	29,142	-0.02%
2021/07/26	27	27.13	22.2	27.78	27.65	4.8	29,510	0.02%
2021/07/23	0	0.00	5.2	26.91	27.10	-5.2	29,359	-0.02%
2021/07/22	14.2	27.01	14	26.86	26.75	0.2	29,427	0.00%
2021/07/21	6	27.19	37	27.02	27.00	-31	29,313	-0.11%
2021/07/20	24	27.53	8	27.55	27.25	16	29,239	0.05%
2021/07/19	2	28.05	3	28.00	28.00	-1	29,188	0.00%
2021/07/16	2	27.78	1	27.75	27.90	1	29,758	0.00%
2021/07/15	23	27.73	0	0.00	27.70	23	30,008	0.08%
2021/07/14	16.1	28.01	10	27.77	27.70	6.1	30,509	0.02%
2021/07/13	13	28.45	80	28.38	28.20	-67	31,107	-0.22%
2021/07/12	6	28.58	0	0.00	28.55	6	31,597	0.02%
2021/07/09	92.5	28.65	21	29.10	28.55	71.5	31,877	0.22%
2021/07/08	14.1	28.59	1	28.65	28.50	13.1	31,975	0.04%
2021/07/07	2	28.80	4	28.75	28.75	-2	32,364	-0.01%
2021/07/06	14.2	28.83	8	28.85	28.90	6.2	32,554	0.02%
2021/07/05	13	28.75	30	28.93	28.95	-17	32,801	-0.05%
2021/07/02	52	28.80	48	28.75	28.65	4	32,975	0.01%
2021/07/01	51	28.94	35.6	29.07	28.75	15.4	33,122	0.05%
2021/06/30	29.7	29.27	64	29.27	29.30	-34.4	33,022	-0.10%
2021/06/29	102.1	30.81	2	30.85	30.70	100.1	32,881	0.30%	大買/
2021/06/28	0	31.20	2	31.25	31.40	-2	32,515	-0.01%
2021/06/25	18.3	31.05	17	31.15	31.15	1.3	32,601	0.00%
2021/06/24	10	30.62	9	30.88	30.85	1	32,808	0.00%
2021/06/23	34	30.72	34	30.91	30.80	0	33,642	0.00%
2021/06/22	51.4	30.98	30	31.05	30.80	21.4	34,408	0.06%
2021/06/21	6	31.76	8	32.08	31.55	-2	34,320	-0.01%
2021/06/18	1.1	31.90	1	31.85	32.05	0.1	34,959	0.00%
2021/06/17	3	31.52	0	0.00	31.60	3	35,671	0.01%
2021/06/16	1	31.79	6	31.70	31.70	-5	38,062	-0.01%
2021/06/15	47	30.91	7	30.89	30.90	40	39,181	0.10%
2021/06/11	8	31.31	0	0.00	31.30	8	39,198	0.02%
2021/06/09	6	31.17	4	31.34	31.05	2	39,127	0.01%
2021/06/08	5	31.26	9	31.48	31.65	-4	39,270	-0.01%
2021/06/07	8	31.26	3	31.20	31.35	5	39,611	0.01%
2021/06/04	3	32.13	9.4	32.22	32.10	-6.4	39,500	-0.02%
2021/06/03	3	31.85	8	31.98	32.15	-5	39,546	-0.01%
2021/06/02	22	31.74	8	31.62	31.55	14	39,721	0.04%
2021/06/01	8	31.86	3	31.92	31.95	5	39,913	0.01%
2021/05/31	7	31.76	8	31.74	31.90	-1	40,016	0.00%
2021/05/28	11	31.87	13.5	31.87	31.80	-2.5	39,887	-0.01%
2021/05/27	17	31.46	5	31.50	31.60	12	39,876	0.03%
2021/05/26	2	31.68	21	31.85	32.15	-19	40,122	-0.05%
2021/05/25	3.2	31.45	22.3	31.38	31.35	-19	40,552	-0.05%
2021/05/24	3.3	30.77	4	30.93	31.05	-0.8	40,772	0.00%
2021/05/21	10	31.28	25	30.95	30.90	-15	40,877	-0.04%
2021/05/20	66.1	31.44	20	31.49	30.65	46.1	40,827	0.11%
2021/05/19	19	30.16	15.5	30.14	30.30	3.5	40,031	0.01%
2021/05/18	83.1	29.20	18	29.11	29.70	65.1	39,668	0.16%
2021/05/17	16	28.69	16	28.40	28.25	0	39,414	0.00%
2021/05/14	19	29.94	0	0.00	29.35	19	39,540	0.05%
2021/05/13	27.3	30.58	21	30.60	29.90	6.3	40,460	0.02%
2021/05/12	41	31.72	73.1	31.14	31.45	-32.1	40,182	-0.08%
2021/05/11	11	33.67	7	34.74	33.30	4	40,108	0.01%
2021/05/10	53	34.73	48	34.80	35.20	5	40,688	0.01%
2021/05/07	43	34.35	10	34.71	34.15	33	42,911	0.08%
2021/05/06	27	34.60	51.1	34.82	35.00	-24.1	46,427	-0.05%
2021/05/05	14	32.54	14	32.78	31.85	0	48,319	0.00%
2021/05/04	21	31.50	59.1	31.57	31.85	-38.1	48,039	-0.08%
2021/05/03	42.3	32.74	42	32.98	32.25	0.3	47,513	0.00%
2021/04/29	13	34.68	7	34.89	34.30	6	47,090	0.01%
2021/04/28	21.2	34.51	3.2	34.60	34.60	18	47,154	0.04%
2021/04/27	15	34.45	10	34.62	34.65	5	47,750	0.01%
2021/04/26	0	0.00	27	34.49	34.50	-27	47,749	-0.06%
2021/04/23	3	34.10	2	34.50	34.50	1	47,807	0.00%
2021/04/22	38.1	34.46	32	34.93	34.20	6.1	47,909	0.01%
2021/04/21	17	35.39	9	35.18	35.35	8	47,621	0.02%
2021/04/20	39.1	35.16	41	35.08	35.00	-1.9	47,994	0.00%
2021/04/19	32.2	34.62	8	34.88	34.45	24.2	48,019	0.05%
2021/04/16	60	33.95	62	33.73	34.15	-2	47,787	0.00%
2021/04/15	11	32.85	6	32.78	33.00	5	48,237	0.01%
2021/04/14	9	32.13	15.2	32.46	32.50	-6.2	48,047	-0.01%
2021/04/13	21	32.73	3	32.33	31.70	18	47,748	0.04%
2021/04/12	1	32.00	21	32.29	32.55	-20	47,671	-0.04%
2021/04/09	29	32.06	26	32.15	32.10	3	47,505	0.01%
2021/04/08	1	31.72	47	32.30	32.50	-46	47,251	-0.10%
2021/04/07	19	32.09	27	32.44	31.85	-8	46,973	-0.02%
2021/04/06	1	31.65	5.1	31.81	31.75	-4.1	46,721	-0.01%
2021/04/01	8	31.52	1	31.60	31.65	7	46,607	0.02%
2021/03/31	2	31.40	4	31.36	31.45	-2	46,427	0.00%
2021/03/30	3	31.55	78	31.43	31.60	-75	46,196	-0.16%
2021/03/29	63	31.18	16	31.02	31.25	47	45,933	0.10%
2021/03/26	65.6	30.85	17	30.76	30.80	48.6	45,730	0.11%
2021/03/25	38	31.55	119	31.79	31.95	-81	44,765	-0.18%	大賣/
2021/03/24	26.5	30.85	7	31.40	31.00	19.5	43,984	0.04%
2021/03/23	10	30.86	16.1	30.90	30.95	-6.1	43,561	-0.01%
2021/03/22	14	30.01	19	29.70	30.05	-5	43,012	-0.01%
2021/03/19	42	30.03	132.7	29.88	30.40	-90.7	42,511	-0.21%	大賣/
2021/03/18	50.1	28.58	85.1	28.63	28.40	-35	40,058	-0.09%
2021/03/17	5.3	27.46	1	27.35	27.60	4.3	38,962	0.01%
2021/03/16	0	0.00	36	27.63	27.90	-36	39,175	-0.09%
2021/03/15	0	0.00	17.5	27.60	27.70	-17.5	40,534	-0.04%
2021/03/12	5	27.45	11	27.63	27.55	-6	40,653	-0.01%
2021/03/11	0	0.00	157	27.32	27.35	-157	40,739	-0.39%	大賣/鉅額交易
2021/03/10	0	0.00	18	27.31	26.90	-18	40,773	-0.04%
2021/03/09	1.5	26.87	26	27.11	27.00	-24.5	41,028	-0.06%
2021/03/08	11	26.91	27	26.98	27.05	-16	41,289	-0.04%
2021/03/05	5	26.25	0	0.00	26.40	5	41,120	0.01%
2021/03/04	0	0.00	2	27.00	26.60	-2	41,211	0.00%
2021/03/03	1	26.60	2	26.98	27.00	-1	41,227	0.00%
2021/03/02	1	26.95	0	0.00	26.50	1	41,157	0.00%
2021/02/26	12	27.16	1	26.90	26.85	11	41,034	0.03%
2021/02/25	15	27.34	86	27.57	27.90	-71	40,450	-0.18%
2021/02/24	8	26.90	24	26.99	26.95	-16	39,919	-0.04%
2021/02/23	4	26.80	4	26.91	26.90	0	39,553	0.00%
2021/02/22	13	26.84	26	26.90	26.65	-13	39,509	-0.03%
2021/02/19	48.2	27.40	28	27.12	26.95	20.2	39,411	0.05%
2021/02/18	19.8	26.53	44	26.57	26.95	-24.2	39,101	-0.06%
2021/02/17	32	26.53	24	26.46	26.50	8	38,878	0.02%
2021/02/05	3	26.38	59	26.40	26.50	-56	38,576	-0.15%
2021/02/04	50	26.29	64.7	26.06	25.90	-14.7	38,195	-0.04%
2021/02/03	30	25.81	14	25.69	25.65	16	37,463	0.04%
2021/02/02	21	25.64	17.7	25.44	25.35	3.3	37,684	0.01%
2021/02/01	59	26.29	27.3	26.26	25.75	31.8	37,025	0.09%
2021/01/29	210.5	27.63	81	27.53	27.05	129.5	36,157	0.36%	大買/鉅額交易
2021/01/28	488.7	27.54	488	27.23	28.15	0.7	33,969	0.00%	大買/大賣/
2021/01/27	61.1	25.66	234.6	26.01	26.40	-173.5	29,605	-0.59%	大賣/鉅額交易
2021/01/26	7	24.14	72.4	24.15	24.00	-65.4	26,763	-0.24%
2021/01/25	49	23.86	20	23.87	24.10	29	26,811	0.11%
2021/01/22	45	23.88	5	23.90	23.90	40	26,997	0.15%
2021/01/21	51	23.84	82.2	24.07	24.00	-31.2	27,148	-0.11%
2021/01/20	51.2	23.63	94	23.65	23.75	-42.8	26,988	-0.16%
2021/01/19	5	24.43	10	24.45	24.35	-5	26,683	-0.02%
2021/01/18	18	24.46	6	24.74	24.55	12	27,312	0.04%
2021/01/15	26	25.18	17	25.28	24.90	9	28,044	0.03%
2021/01/14	10	25.58	9	25.51	25.30	1	28,309	0.00%
2021/01/13	99	25.55	51.6	25.54	25.65	47.4	28,292	0.17%
2021/01/12	5	25.01	12	25.15	25.05	-7	28,188	-0.02%
2021/01/11	25	24.94	82	25.00	24.90	-57	27,889	-0.20%
2021/01/08	161	24.68	159.5	24.59	24.90	1.5	27,998	0.01%	大買/大賣/
2021/01/07	1	23.55	12.4	23.78	24.00	-11.4	26,915	-0.04%
2021/01/06	3	23.80	16	23.67	23.55	-13	26,884	-0.05%
2021/01/05	18	24.21	55	24.03	24.15	-37	26,859	-0.14%
2021/01/04	14	23.82	10.1	23.75	23.75	3.9	26,670	0.01%
2020/12/31	23	23.74	5	23.65	23.65	18	26,821	0.07%
2020/12/30	10	23.60	2	23.75	23.75	8	26,864	0.03%
2020/12/29	16	23.78	5	23.79	23.70	11	26,989	0.04%
2020/12/28	0	0.00	5	23.85	23.90	-5	27,099	-0.02%
2020/12/25	0.5	23.70	8	23.90	23.75	-7.5	27,134	-0.03%
2020/12/24	5	23.60	12	23.69	23.70	-7	27,268	-0.03%
2020/12/23	0	0.00	24.3	23.45	23.50	-24.3	27,518	-0.09%
2020/12/22	7	23.89	0	0.00	23.55	7	27,887	0.03%
2020/12/21	12	24.06	8	24.06	24.10	4	28,044	0.01%
2020/12/18	0	0.00	9	24.20	24.15	-9	28,096	-0.03%
2020/12/17	0	0.00	11	24.14	24.30	-11	28,150	-0.04%
2020/12/16	22	24.43	4	24.34	24.25	18	28,286	0.06%
2020/12/15	1	24.05	55	24.06	24.10	-54	28,208	-0.19%
2020/12/14	1	23.75	41.9	23.61	23.65	-40.9	27,887	-0.15%
2020/12/11	15.1	23.89	8	23.71	23.80	7.1	28,527	0.02%
2020/12/10	28.3	24.34	3	24.37	24.20	25.3	29,391	0.09%
2020/12/09	32.3	24.77	32	24.83	24.90	0.3	29,474	0.00%
2020/12/08	27	23.29	20.2	23.50	23.45	6.8	28,436	0.02%
2020/12/07	11	23.19	5.5	23.30	23.20	5.5	29,832	0.02%
2020/12/04	12	23.49	30	23.44	23.50	-18	30,317	-0.06%
2020/12/03	17	23.60	9	23.70	23.70	8	30,336	0.03%
2020/12/02	12	23.36	56	23.38	23.50	-44	30,440	-0.14%
2020/12/01	2.2	22.95	14	23.06	23.00	-11.8	30,240	-0.04%
2020/11/30	34	22.92	12	23.00	23.15	22	30,295	0.07%
2020/11/27	24	23.05	21	23.17	23.10	3	30,160	0.01%
2020/11/26	4	22.75	2	22.75	22.85	2	30,512	0.01%
2020/11/25	16	22.70	0	0.00	22.70	16	31,054	0.05%
2020/11/24	5	23.21	0	22.85	22.85	5	31,298	0.02%
2020/11/23	13	23.08	19	23.08	23.15	-6	31,330	-0.02%
2020/11/20	13	22.79	1	22.60	22.90	12	31,215	0.04%
2020/11/19	0	0.00	10	22.74	22.70	-10	31,492	-0.03%
2020/11/18	32	22.45	0	0.00	22.55	32	32,065	0.10%
2020/11/17	14	22.70	7	22.61	22.80	7	32,327	0.02%
2020/11/16	4	22.73	1	22.75	22.75	3	32,975	0.01%
2020/11/13	8	22.53	0	0.00	22.55	8	33,271	0.02%
2020/11/12	3	22.60	0.4	22.65	22.60	2.6	33,591	0.01%
2020/11/11	18	22.46	0	0.00	22.70	18	35,054	0.05%
2020/11/10	36.1	22.87	42	22.99	23.00	-5.9	35,058	-0.02%
2020/11/09	15	23.43	4	23.44	23.55	11	34,787	0.03%
2020/11/06	2	23.45	14	23.50	23.55	-12	34,790	-0.03%
2020/11/05	14	23.41	10	23.51	23.30	4	35,388	0.01%
2020/11/04	16	23.12	12	23.15	22.85	4	36,529	0.01%
2020/11/03	0	0.00	32	23.86	23.90	-32	36,844	-0.09%
2020/11/02	35	23.55	1	23.60	23.70	34	37,980	0.09%
2020/10/30	21	23.88	75	23.80	23.85	-54	38,436	-0.14%
2020/10/29	11	24.30	2	24.33	24.25	9	38,256	0.02%
2020/10/28	1	24.60	13	24.86	24.75	-12	38,252	-0.03%
2020/10/27	1	25.05	1	24.95	24.90	0	38,210	0.00%
2020/10/26	23	24.88	16	24.93	24.55	7	38,013	0.02%
2020/10/23	63	24.07	47	24.23	24.70	16	37,911	0.04%
2020/10/22	6	23.57	32	23.67	23.70	-26	37,370	-0.07%
2020/10/21	3	23.22	0	0.00	23.35	3	37,099	0.01%
2020/10/20	50	23.48	57	23.70	23.50	-7	37,300	-0.02%
2020/10/19	117	24.33	0	0.00	24.15	117	37,430	0.31%	大買/鉅額交易
2020/10/16	24	24.65	8	25.32	24.60	16	37,650	0.04%
2020/10/15	1	24.75	0	0.00	25.00	1	38,592	0.00%
2020/10/14	1	25.00	40	25.10	25.00	-39	40,868	-0.10%
2020/10/13	36	24.78	80	25.26	24.65	-44	42,681	-0.10%
2020/10/12	59	25.26	52	25.22	25.30	7	42,432	0.02%
2020/10/08	22	25.16	13	25.30	25.30	9	42,167	0.02%
2020/10/07	3	25.10	24	25.13	25.05	-21	41,961	-0.05%
2020/10/06	0	0.00	49	24.98	25.10	-49	41,888	-0.12%
2020/10/05	34	24.79	0	0.00	24.55	34	41,768	0.08%
2020/09/30	2	24.78	11	24.90	24.80	-9	41,699	-0.02%
2020/09/29	1	24.55	1	24.70	24.65	0	41,587	0.00%
2020/09/28	1	24.45	74.2	24.85	24.90	-73.2	41,461	-0.18%
2020/09/25	60	24.18	34	24.12	24.00	26	41,195	0.06%
2020/09/24	76	24.77	9	24.61	24.50	67	40,767	0.16%
2020/09/23	28	25.17	18	25.21	25.20	10	40,555	0.02%
2020/09/22	47	25.05	22	25.05	25.05	25	40,612	0.06%
2020/09/21	32	25.13	47	25.09	25.00	-15	40,425	-0.04%
2020/09/18	37	25.64	3	25.60	25.50	34	40,195	0.08%
2020/09/17	8	25.79	21	25.61	25.70	-13	40,117	-0.03%
2020/09/16	93	26.11	40	25.97	25.65	53	40,053	0.13%
2020/09/15	94	25.86	147.2	25.91	26.15	-53.2	39,247	-0.14%	大賣/
2020/09/14	41.4	24.42	123.1	24.82	25.10	-81.7	38,050	-0.21%	大賣/
2020/09/11	51	24.57	41	24.20	24.20	10	37,511	0.03%
2020/09/10	82	25.51	125	25.78	25.00	-43	36,940	-0.12%	大賣/
2020/09/09	117	24.16	143	24.18	24.80	-26	35,303	-0.07%	大買/大賣/
2020/09/08	28	24.41	29	24.37	24.50	-1	34,525	0.00%
2020/09/07	7	24.36	235.2	24.33	24.00	-228.2	34,205	-0.67%	大賣/鉅額交易
2020/09/04	6	23.29	0	0.00	23.70	6	33,752	0.02%
2020/09/03	2	23.90	10	23.90	23.90	-8	33,592	-0.02%
2020/09/02	43	23.87	12	23.99	24.00	31	33,429	0.09%
2020/09/01	91.2	23.86	40	23.93	24.00	51.2	33,169	0.15%
2020/08/31	47	23.74	46	23.73	23.35	1	32,565	0.00%
2020/08/28	35	23.56	26	23.50	23.45	9	32,099	0.03%
2020/08/27	6	23.38	17	23.45	23.15	-11	31,803	-0.03%
2020/08/26	14	23.20	14	23.20	23.25	0	31,609	0.00%
2020/08/25	9	23.04	9	23.02	23.05	0	31,747	0.00%
2020/08/24	42	24.18	68	23.68	23.45	-26	31,688	-0.08%
2020/08/21	11	23.55	17	23.52	23.70	-6	30,901	-0.02%
2020/08/20	67	23.06	42	22.84	22.70	25	30,382	0.08%
2020/08/19	68	24.10	170	24.12	23.90	-102	29,482	-0.35%	大賣/鉅額交易
2020/08/18	2	23.35	15	23.54	23.80	-13	28,960	-0.04%
2020/08/17	350	24.27	360	23.97	23.75	-10	28,464	-0.04%	大買/大賣/
2020/08/14	30	23.32	58	23.16	23.05	-28	26,801	-0.10%
2020/08/13	134	22.92	10	22.72	22.65	124	26,235	0.47%	大買/鉅額交易
2020/08/12	5	22.48	13	22.65	22.70	-8	25,878	-0.03%
2020/08/11	83	22.44	12.2	22.51	22.55	70.8	25,468	0.28%
2020/08/10	29	23.20	66	23.00	23.20	-37	24,623	-0.15%
2020/08/07	61	21.82	52	21.91	21.95	9	22,984	0.04%
2020/08/06	135	21.39	82	21.95	21.40	53	21,920	0.24%	大買/
2020/08/05	124	21.14	86	20.95	21.40	38	20,726	0.18%	大買/
2020/08/04	0	0.00	12	20.48	20.55	-12	20,199	-0.06%
2020/08/03	63	20.44	14	20.28	20.35	49	20,121	0.24%
2020/07/31	24	20.36	0	0.00	20.30	24	19,997	0.12%
2020/07/30	5	20.19	11	20.42	20.60	-6	19,895	-0.03%
2020/07/29	31	20.42	27	20.63	20.25	4	19,821	0.02%
2020/07/28	10	20.00	3	20.45	19.90	7	19,257	0.04%
2020/07/27	17	19.95	4	20.06	20.10	13	19,060	0.07%
2020/07/24	49	19.90	103	20.27	19.85	-54	19,025	-0.28%	大賣/
2020/07/23	46	20.76	148	20.64	20.55	-102	18,527	-0.55%	大賣/鉅額交易
2020/07/22	404	20.32	43	20.39	20.50	361	17,904	2.02%	大買/鉅額交易
2020/07/21	106	20.84	61	20.77	20.75	45	17,300	0.26%	大買/
2020/07/20	275	20.62	326	20.59	21.00	-51	15,748	-0.32%	大買/大賣/
2020/07/17	390	18.91	438	19.05	19.10	-48	13,424	-0.36%	大買/大賣/
2020/07/16	1	17.30	0	0.00	17.40	1	11,558	0.01%
2020/07/15	1	17.40	0	0.00	17.40	1	11,570	0.01%
2020/07/14	2	17.35	1	17.50	17.30	1	11,765	0.01%
2020/07/13	0	0.00	23	17.46	17.50	-23	11,857	-0.19%
2020/07/10	13	17.22	0	0.00	17.20	13	12,006	0.11%
2020/07/09	2	17.85	3	17.92	17.65	-1	12,121	-0.01%
2020/07/08	0	0.00	32	17.55	17.65	-32	12,034	-0.27%
2020/07/07	5	17.61	2	17.55	17.45	3	12,083	0.02%
2020/07/06	0	0.00	5	17.60	17.65	-5	12,169	-0.04%
2020/07/03	0	0.00	2	17.40	17.40	-2	12,317	-0.02%
2020/07/02	2	17.25	1	17.30	17.50	1	12,629	0.01%
2020/07/01	35	18.03	3	17.92	17.90	32	12,680	0.25%
2020/06/30	0.6	17.85	30	17.85	17.90	-29.4	12,797	-0.23%
2020/06/29	3	17.67	60	17.78	17.70	-57	13,315	-0.43%
2020/06/24	11	17.82	7	17.96	18.00	4	14,036	0.03%
2020/06/23	0	0.00	11	17.80	18.00	-11	14,306	-0.08%
2020/06/22	20	17.55	0	0.00	17.60	20	14,604	0.14%
2020/06/19	1	17.55	0	0.00	17.55	1	14,751	0.01%
2020/06/18	0	0.00	4	17.65	17.65	-4	14,823	-0.03%
2020/06/17	60	17.49	9	17.54	17.60	51	14,856	0.34%
2020/06/16	0	0.00	11	17.36	17.35	-11	15,133	-0.07%
2020/06/15	3	17.18	11	17.45	17.15	-8	15,512	-0.05%
2020/06/12	1	17.30	4	16.80	17.30	-3	15,609	-0.02%
2020/06/11	3	17.40	0	0.00	17.30	3	15,744	0.02%
2020/06/10	3	17.65	0	0.00	17.65	3	15,764	0.02%
2020/06/09	6	17.59	0	0.00	17.60	6	16,126	0.04%
2020/06/08	0	0.00	3	17.60	17.55	-3	16,280	-0.02%
2020/06/05	0	0.00	2.2	17.58	17.45	-2.2	16,207	-0.01%
2020/06/04	4	17.60	7	17.57	17.45	-3	16,262	-0.02%
2020/06/03	0	0.00	3	17.35	17.35	-3	16,251	-0.02%
2020/06/02	4	17.05	3	17.05	17.15	1	16,183	0.01%
2020/06/01	4	16.98	67	17.01	17.10	-63	16,038	-0.39%
2020/05/29	1	16.30	13	16.54	16.35	-12	15,673	-0.08%
2020/05/27	10	16.40	18.1	16.35	16.40	-8.1	15,349	-0.05%
2020/05/26	6	16.25	5	16.30	16.30	1	15,413	0.01%
2020/05/22	1	16.05	0	0.00	16.10	1	15,429	0.01%
2020/05/21	0	0.00	15	16.45	16.45	-15	15,368	-0.10%
2020/05/20	1	16.30	0.5	16.25	16.30	0.5	15,327	0.00%
2020/05/19	5	16.35	10	16.35	16.35	-5	15,315	-0.03%
2020/05/18	20.5	16.35	0	0.00	16.30	20.5	15,348	0.13%
2020/05/15	6	16.25	0	0.00	16.25	6	15,331	0.04%
2020/05/14	4	16.30	0	0.00	16.15	4	15,239	0.03%
2020/05/13	0.5	16.35	22	16.31	16.40	-21.5	15,145	-0.14%
2020/05/12	4	16.36	0	0.00	16.35	4	15,140	0.03%
2020/05/08	2	16.35	0	0.00	16.35	2	14,951	0.01%
2020/05/07	0.5	16.20	10	16.21	16.30	-9.5	14,869	-0.06%
2020/05/06	62	15.90	4	15.86	15.95	58	14,762	0.39%
2020/05/05	4	15.99	39.3	16.14	15.95	-35.3	14,729	-0.24%
2020/05/04	9	16.13	1	16.10	16.15	8	14,574	0.05%
2020/04/30	67.5	16.56	8.1	16.62	16.65	59.4	14,464	0.41%
2020/04/29	4	16.61	8	16.57	16.55	-4	14,373	-0.03%
2020/04/28	2	16.08	17	16.09	16.00	-15	14,154	-0.11%
2020/04/27	1	16.05	10	15.99	16.00	-9	14,380	-0.06%
2020/04/24	2	15.70	0	0.00	15.65	2	14,229	0.01%
2020/04/23	0	0.00	1	15.75	15.70	-1	14,407	-0.01%
2020/04/21	14	15.39	0	0.00	15.20	14	14,308	0.10%
2020/04/20	6	15.51	0	0.00	15.90	6	14,128	0.04%
2020/04/17	5	15.75	4	15.95	15.75	1	14,085	0.01%
2020/04/16	0	0.00	4	15.75	15.85	-4	13,821	-0.03%
2020/04/15	0	0.00	5	15.95	16.00	-5	13,654	-0.04%
2020/04/14	13	15.92	1	16.00	15.95	12	13,525	0.09%
2020/04/13	10	15.75	2	15.70	15.80	8	13,339	0.06%
2020/04/10	2	15.75	4	15.86	15.90	-2	13,330	-0.02%
2020/04/09	1	15.70	24	15.97	15.65	-23	13,285	-0.17%
2020/04/08	21.5	15.61	2	16.00	16.00	19.5	13,136	0.15%
2020/04/07	13	15.64	6	15.63	15.60	7	12,947	0.05%
2020/04/06	2	15.80	7	15.78	15.85	-5	12,628	-0.04%
2020/04/01	5	15.72	1	15.70	15.65	4	12,499	0.03%
2020/03/31	15	15.86	15	15.85	15.60	0	12,187	0.00%
2020/03/30	51	15.96	60.3	15.96	16.20	-9.3	11,597	-0.08%
2020/03/27	11	15.33	25	15.43	14.75	-14	10,745	-0.13%
2020/03/26	16	14.84	32	14.64	14.95	-16	10,295	-0.16%
2020/03/25	0	0.00	2	13.95	13.85	-2	9,948	-0.02%
2020/03/24	4	13.58	0	0.00	13.55	4	9,863	0.04%
2020/03/23	0.8	13.45	2	13.50	13.50	-1.2	9,963	-0.01%
2020/03/20	10	13.65	18	13.69	13.90	-8	9,900	-0.08%
2020/03/19	11	13.18	0	0.00	13.25	11	9,592	0.11%
2020/03/18	2	13.50	5	13.50	13.50	-3	9,255	-0.03%
2020/03/17	0	0.00	3	13.62	13.45	-3	9,156	-0.03%
2020/03/16	0.4	13.50	0	0.00	13.50	0.4	8,949	0.00%
2020/03/13	21	13.11	8	13.08	13.80	13	8,760	0.15%
2020/03/12	21	14.64	4	14.38	14.35	17	8,347	0.20%
2020/03/11	15	15.51	4	15.45	15.20	11	8,053	0.14%
2020/03/10	5	15.45	2	15.25	15.65	3	7,986	0.04%
2020/03/09	30	15.64	0	0.00	15.55	30	7,866	0.38%
2020/03/06	2	16.30	0	16.20	16.20	2	7,690	0.03%
2020/03/05	4	16.50	0	0.00	16.50	4	7,706	0.05%
2020/03/04	0	0.00	1	16.30	16.35	-1	7,723	-0.01%
2020/03/03	0	0.00	1	16.25	16.20	-1	7,720	-0.01%
2020/03/02	0	0.00	8	15.85	16.15	-8	7,749	-0.10%
2020/02/26	0	0.00	1	16.70	16.75	-1	7,760	-0.01%
2020/02/25	0	0.00	5	16.81	16.85	-5	7,699	-0.06%
2020/02/24	9	16.95	8	17.03	16.95	1	7,724	0.01%
2020/02/21	1	17.15	2	17.25	17.20	-1	7,708	-0.01%
2020/02/20	6	17.15	6	17.10	17.10	0	7,681	0.00%
2020/02/19	0	0.00	7	17.16	17.25	-7	7,649	-0.09%
2020/02/18	3	16.70	6	16.70	16.65	-3	7,562	-0.04%
2020/02/13	1	16.85	0	0.00	16.90	1	7,686	0.01%
2020/02/12	0	0.00	1	16.85	17.00	-1	7,732	-0.01%
2020/02/11	1	16.60	1	16.70	16.60	0	7,745	0.00%
2020/02/10	1	16.55	0	0.00	16.60	1	7,928	0.01%
2020/02/07	2	16.85	0	0.00	16.85	2	8,159	0.02%
2020/02/05	0	0.00	1	16.70	16.60	-1	8,161	-0.01%
2020/02/04	2	16.73	0	0.00	16.75	2	8,100	0.02%
2020/02/03	4	16.25	0	0.00	16.55	4	8,082	0.05%
2020/01/31	17	16.98	0	0.00	16.90	17	7,945	0.21%
2020/01/30	4	16.88	48	17.01	16.65	-44	7,870	-0.56%
2020/01/20	1	18.05	0	0.00	18.05	1	7,565	0.01%
2020/01/17	2	18.25	6	18.28	18.25	-4	7,540	-0.05%
2020/01/16	0	0.00	1	18.00	18.10	-1	7,319	-0.01%
2020/01/15	0	0.00	1	18.00	18.00	-1	7,365	-0.01%
2020/01/13	0	0.00	2	17.80	17.80	-2	7,293	-0.03%
2020/01/10	3	17.67	0	0.00	17.70	3	7,315	0.04%
2020/01/08	5	17.50	20	17.50	17.45	-15	7,370	-0.20%
2020/01/07	5	17.57	0	0.00	17.55	5	7,292	0.07%
2020/01/06	3	17.65	7	17.65	17.65	-4	7,313	-0.05%
2020/01/03	0	0.00	1.1	17.75	17.90	-1.1	7,257	-0.01%
2019/12/31	4	17.90	0.6	17.85	17.85	3.4	7,199	0.05%
2019/12/30	1	17.90	0	0.00	18.00	1	7,193	0.01%
2019/12/27	0	0.00	1	18.00	17.95	-1	7,214	-0.01%
2019/12/26	1	17.95	0	0.00	17.95	1	7,151	0.01%
2019/12/25	20	18.10	5	18.15	18.10	15	7,151	0.21%
2019/12/23	1	18.25	0	0.00	18.35	1	7,295	0.01%
2019/12/20	0	0.00	34	18.27	18.35	-34	7,408	-0.46%
2019/12/19	6	18.21	0	0.00	18.35	6	7,876	0.08%
2019/12/18	11	18.48	7	18.41	18.50	4	7,956	0.05%
2019/12/17	0	0.00	4.1	18.10	18.15	-4.1	7,730	-0.05%
2019/12/16	0	0.00	1	18.05	18.00	-1	7,675	-0.01%
2019/12/13	3	17.90	40	17.90	17.85	-37	7,682	-0.48%
2019/12/12	0	0.00	4	17.95	17.90	-4	7,612	-0.05%
2019/12/11	5	18.09	18	18.04	18.05	-13	7,530	-0.17%
2019/12/10	2	17.80	0	0.00	17.80	2	7,446	0.03%
2019/12/09	5	18.00	0	0.00	17.90	5	7,409	0.07%
2019/12/05	1	17.95	1	17.90	17.85	0	7,403	0.00%
2019/12/04	0	0.00	1	17.85	17.95	-1	7,507	-0.01%
2019/12/02	5	17.86	55	17.76	17.70	-50	7,742	-0.65%
2019/11/29	1	17.95	0	0.00	17.95	1	7,682	0.01%
2019/11/28	0	0.00	3	18.23	18.20	-3	7,675	-0.04%
2019/11/27	11	18.39	13	18.43	18.25	-2	7,770	-0.03%
2019/11/26	1	18.00	9	18.27	18.30	-8	7,697	-0.10%
2019/11/25	3	17.90	1	17.85	18.00	2	7,473	0.03%
2019/11/22	2	17.90	0	0.00	18.00	2	7,523	0.03%
2019/11/21	55	17.85	2	17.90	17.90	53	7,521	0.70%
2019/11/20	3	17.95	0	0.00	18.05	3	7,495	0.04%
2019/11/19	1	17.95	6	18.04	18.10	-5	7,518	-0.07%
2019/11/18	1	17.90	0.8	17.90	18.00	0.2	7,511	0.00%
2019/11/15	4	17.99	1	18.15	17.90	3	7,580	0.04%
2019/11/14	8	17.88	3	17.95	17.90	5	7,562	0.07%
2019/11/12	6	17.93	15	17.85	17.85	-9	7,677	-0.12%
2019/11/11	2	18.03	7	17.91	17.95	-5	7,732	-0.06%
2019/11/08	2	18.35	24	18.36	18.30	-22	7,879	-0.28%
2019/11/07	49	18.53	4	18.64	18.25	45	7,890	0.57%
2019/11/06	36	18.62	16	18.42	18.55	20	7,739	0.26%
2019/11/05	1	18.15	1	18.30	18.30	0	7,498	0.00%
2019/11/04	0	0.00	1.1	18.15	18.20	-1.1	7,516	-0.01%
2019/11/01	0	0.00	1	17.90	17.95	-1	7,500	-0.01%
2019/10/31	1	17.75	2.4	17.75	17.80	-1.4	7,612	-0.02%
2019/10/30	2	18.00	1	18.15	17.90	1	7,619	0.01%
2019/10/29	2	18.25	21	18.20	18.10	-19	7,644	-0.25%
2019/10/25	0	0.00	1	17.95	18.00	-1	7,620	-0.01%
2019/10/23	10	18.00	20	17.98	17.85	-10	7,837	-0.13%
2019/10/22	0	0.00	10	17.95	17.95	-10	7,750	-0.13%
2019/10/21	0	0.00	2	17.85	17.85	-2	7,741	-0.03%
2019/10/18	0	0.00	2	17.95	17.90	-2	7,739	-0.03%
2019/10/16	0	0.00	1	17.55	17.60	-1	7,645	-0.01%
2019/10/15	1	17.60	0	0.00	17.60	1	7,648	0.01%
2019/10/14	0	0.00	100	17.70	17.70	-100	7,698	-1.30%
2019/10/09	7	17.34	50	17.40	17.30	-43	7,646	-0.56%
2019/10/08	1	17.65	9	17.58	17.45	-8	7,639	-0.10%
2019/10/04	5	17.30	0	0.00	17.40	5	7,688	0.07%
2019/10/03	1	17.50	5	17.40	17.35	-4	7,655	-0.05%
2019/10/02	2	17.70	6	17.75	17.70	-4	7,584	-0.05%
2019/10/01	2	17.80	3	17.98	17.75	-1	7,574	-0.01%
2019/09/26	3	18.12	0	0.00	17.95	3	7,642	0.04%
2019/09/25	1	18.25	0	0.00	18.20	1	7,501	0.01%
2019/09/24	14	18.56	6	18.68	18.55	8	7,378	0.11%
2019/09/23	0	0.00	9.9	17.84	18.00	-9.9	6,793	-0.15%
2019/09/19	5	17.75	0	0.00	17.60	5	6,585	0.08%
2019/09/18	0	0.00	1	17.75	17.65	-1	6,566	-0.02%
2019/09/17	3	17.45	2	17.50	17.55	1	6,525	0.02%
2019/09/16	1	17.40	100	17.45	17.50	-99	6,598	-1.50%
2019/09/12	1	17.65	0	0.00	17.55	1	6,586	0.02%
2019/09/11	2	17.50	3	17.48	17.50	-1	6,649	-0.02%
2019/09/10	4	17.46	0	0.00	17.45	4	6,644	0.06%
2019/09/09	0	0.00	8	17.55	17.60	-8	6,671	-0.12%
2019/09/06	3	17.70	4	17.68	17.70	-1	6,736	-0.01%
2019/09/05	10	17.75	0	0.00	17.80	10	6,617	0.15%
2019/09/04	0	0.00	1	17.35	17.35	-1	6,416	-0.02%
2019/09/03	16	17.08	0	0.00	17.05	16	6,339	0.25%
2019/09/02	1	17.05	0	0.00	17.25	1	6,369	0.02%
2019/08/30	0	0.00	7	17.11	17.20	-7	6,323	-0.11%
2019/08/29	11	16.70	2	16.78	16.75	9	6,220	0.14%
2019/08/28	1	16.80	0	0.00	16.85	1	6,205	0.02%
2019/08/27	1	16.85	0.2	16.90	16.90	0.8	6,203	0.01%
2019/08/26	2	16.70	1	16.70	16.70	1	6,175	0.02%
2019/08/23	1	17.00	0	0.00	17.00	1	6,179	0.02%
2019/08/22	12	16.84	2	16.75	16.65	10	6,162	0.16%
2019/08/21	4	16.90	0	0.00	16.85	4	6,201	0.06%
2019/08/20	4	16.88	0	0.00	16.70	4	6,170	0.06%
2019/08/19	3	16.82	0	0.00	16.85	3	6,151	0.05%
2019/08/16	13	16.70	2	16.70	16.60	11	6,129	0.18%
2019/08/15	6	16.46	0	0.00	16.50	6	6,063	0.10%
2019/08/14	3	17.03	0	0.00	16.90	3	6,007	0.05%
2019/08/13	24	17.08	15	17.17	17.00	9	5,917	0.15%
2019/08/12	9	17.61	0	0.00	17.55	9	5,757	0.16%
2019/08/08	7	17.72	0	0.00	17.85	7	5,714	0.12%
2019/08/07	13	17.85	10	17.80	17.65	3	5,715	0.05%
2019/08/06	5	17.59	73	17.55	17.80	-68	5,798	-1.17%
2019/08/05	4	18.08	10	18.05	18.00	-6	5,839	-0.10%
2019/08/02	19	18.48	0	0.00	18.30	19	5,853	0.32%
2019/08/01	2	18.85	2	18.85	18.75	0	5,915	0.00%
2019/07/31	4	19.10	0	18.95	18.95	4	5,891	0.07%
2019/07/30	50	19.10	0.4	19.00	19.00	49.6	5,866	0.84%
2019/07/29	7	19.13	14	19.15	19.15	-7	5,926	-0.12%
2019/07/26	53	19.45	0	0.00	19.35	53	5,876	0.90%
2019/07/25	150	19.56	8	19.48	19.65	142	5,826	2.44%	大買/鉅額交易
2019/07/23	0	0.00	4	19.23	19.10	-4	5,699	-0.07%
2019/07/22	3	19.07	0	0.00	19.10	3	5,750	0.05%
2019/07/19	2.5	19.16	0	0.00	19.20	2.5	5,743	0.04%
2019/07/17	1	19.25	1	19.35	19.35	0	5,823	0.00%
2019/07/15	1	19.15	15	19.16	19.15	-14	6,207	-0.23%
2019/07/12	0	0.00	6	19.28	19.30	-6	6,429	-0.09%
2019/07/11	9	19.27	3	19.30	19.25	6	6,658	0.09%
2019/07/10	6	19.26	0	0.00	19.25	6	6,974	0.09%
2019/07/09	4	18.80	0	0.00	18.90	4	6,958	0.06%
2019/07/05	0	0.00	20	18.96	18.90	-20	7,145	-0.28%
2019/07/04	0	0.00	55	18.85	18.90	-55	7,315	-0.75%
2019/07/03	5	19.40	1	19.55	19.30	4	7,389	0.05%
2019/07/02	2.5	19.50	0.5	19.50	19.50	2	7,344	0.03%
2019/06/28	1	19.40	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	10	19.45	0	0.00	19.35	10	7,459	0.13%
2019/06/25	0	0.00	2	19.43	19.45	-2	7,520	-0.03%
2019/06/24	0	0.00	4	19.51	19.60	-4	7,556	-0.05%
2019/06/21	0	0.00	8.5	19.57	19.35	-8.5	7,558	-0.11%
2019/06/20	0	0.00	6	19.45	19.50	-6	7,544	-0.08%
2019/06/19	4	19.28	3	19.40	19.45	1	7,574	0.01%
2019/06/18	0	0.00	1	19.00	18.90	-1	7,610	-0.01%
2019/06/17	6	19.01	0	0.00	18.95	6	7,642	0.08%
2019/06/14	10	19.30	5	19.60	19.25	5	7,627	0.07%
2019/06/13	3	19.20	5	19.40	19.15	-2	7,579	-0.03%
2019/06/11	0	0.00	3	19.37	19.35	-3	7,637	-0.04%
2019/06/10	50	19.30	7	19.25	19.30	43	7,630	0.56%
2019/06/06	0	0.00	36	18.85	18.85	-36	7,598	-0.47%
2019/06/05	1	18.85	42	18.96	18.85	-41	7,673	-0.53%
2019/06/04	7	18.96	7	19.24	18.90	0	7,738	0.00%
2019/06/03	7	18.77	4	19.00	19.10	3	7,829	0.04%
2019/05/31	1	19.00	3	19.20	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	0	0.00	10	18.85	18.75	-10	8,113	-0.12%
2019/05/28	50	18.84	0	0.00	18.85	50	8,211	0.61%
2019/05/24	7	18.76	21	18.93	18.55	-14	8,883	-0.16%
2019/05/23	1	18.50	0	0.00	18.85	1	8,848	0.01%
2019/05/21	1	18.35	0	0.00	18.95	1	8,889	0.01%
2019/05/20	2	18.45	0	0.00	18.45	2	8,827	0.02%
2019/05/17	5	18.35	30	18.40	18.25	-25	8,829	-0.28%
2019/05/16	15	18.62	0	0.00	18.50	15	8,916	0.17%
2019/05/15	13	18.81	0	0.00	18.75	13	8,915	0.15%
2019/05/14	37	18.64	0	0.00	18.70	37	8,886	0.42%
2019/05/13	8	18.88	0	0.00	18.85	8	8,844	0.09%
2019/05/10	2	19.55	0	0.00	19.40	2	8,869	0.02%
2019/05/09	52	19.86	8.2	19.65	19.60	43.8	8,838	0.50%
2019/05/08	6	20.13	0	0.00	20.35	6	8,714	0.07%
2019/05/07	25	20.47	0	0.00	20.35	25	8,736	0.29%
2019/05/06	2	20.35	0	0.00	20.30	2	8,909	0.02%
2019/05/03	2	21.00	0.7	20.90	21.00	1.3	8,817	0.01%
2019/05/02	15	20.86	29.1	21.00	20.80	-14.1	8,797	-0.16%
2019/04/30	0	0.00	2	21.00	20.95	-2	8,794	-0.02%
2019/04/29	2	21.00	2.1	20.90	20.95	-0.1	8,767	0.00%
2019/04/26	7	21.15	0	0.00	21.30	7	8,833	0.08%
2019/04/25	0	0.00	4	21.40	21.35	-4	8,883	-0.05%
2019/04/24	1	21.15	7	21.46	21.25	-6	8,935	-0.07%
2019/04/23	11	21.61	7	21.40	21.50	4	8,917	0.04%
2019/04/22	17	21.75	2	21.55	21.55	15	8,885	0.17%
2019/04/19	2	21.78	19	21.79	21.70	-17	8,836	-0.19%
2019/04/18	9	21.18	6	21.22	21.05	3	8,467	0.04%
2019/04/17	17.4	21.01	36	21.17	21.25	-18.6	8,329	-0.22%
2019/04/16	58	21.00	51	21.05	21.05	7	8,137	0.09%
2019/04/15	1	20.55	0	0.00	20.55	1	7,951	0.01%
2019/04/12	0	0.00	10	20.40	20.40	-10	8,124	-0.12%
2019/04/11	3	20.45	3	20.65	20.50	0	8,248	0.00%
2019/04/10	10	20.75	4	20.66	20.75	6	8,183	0.07%
2019/04/09	18	20.60	3	20.63	20.60	15	8,059	0.19%
2019/04/03	0	0.00	6	20.08	20.20	-6	7,895	-0.08%
2019/04/02	0	0.00	2	20.15	20.15	-2	7,890	-0.03%
2019/04/01	6	19.90	11	19.95	19.95	-5	7,836	-0.06%
2019/03/29	2.1	19.60	2.5	19.64	19.75	-0.4	7,745	-0.01%
2019/03/28	3	19.70	1	19.75	19.70	2	7,753	0.03%
2019/03/27	5	19.85	2	19.83	19.85	3	7,764	0.04%
2019/03/26	2	19.95	1	20.00	19.95	1	7,864	0.01%
2019/03/25	4	19.94	9	19.85	19.90	-5	7,955	-0.06%
2019/03/22	4	20.38	0	0.00	20.30	4	7,903	0.05%
2019/03/21	2	20.55	2	20.73	20.50	0	7,981	0.00%
2019/03/20	3	20.45	1	20.40	20.30	2	8,184	0.02%
2019/03/19	13	20.40	4	20.33	20.35	9	8,225	0.11%
2019/03/18	0	0.00	3	20.23	20.20	-3	8,200	-0.04%
2019/03/15	0	0.00	3	19.98	20.00	-3	8,236	-0.04%
2019/03/14	1	19.85	0	0.00	19.90	1	8,183	0.01%
2019/03/13	0	0.00	3	19.98	20.00	-3	8,286	-0.04%
2019/03/12	4	19.99	4	19.98	20.00	0	8,415	0.00%
2019/03/11	3	19.70	0	0.00	19.65	3	8,479	0.04%
2019/03/08	5	19.96	2	19.85	19.85	3	8,606	0.03%
2019/03/07	11	20.29	0	0.00	20.15	11	8,719	0.13%
2019/03/06	0	0.00	5	20.73	20.75	-5	8,837	-0.06%
2019/03/05	0	0.00	2	20.78	20.60	-2	9,017	-0.02%
2019/03/04	4	20.76	6.8	20.91	20.75	-2.8	9,041	-0.03%
2019/02/27	4	20.24	0	0.00	20.35	4	8,915	0.04%
2019/02/26	9	20.64	5	20.89	20.30	4	8,914	0.04%
2019/02/25	5	20.80	20	20.51	20.95	-15	8,753	-0.17%
2019/02/22	2.4	19.84	1	19.80	19.85	1.4	8,433	0.02%
2019/02/21	5	19.74	0	0.00	19.70	5	8,554	0.06%
2019/02/20	0	0.00	2	19.70	19.80	-2	8,615	-0.02%
2019/02/19	2	19.60	5	19.55	19.60	-3	8,692	-0.03%
2019/02/15	9	19.62	0	0.00	19.35	9	9,457	0.10%
2019/02/14	1	20.05	0	0.00	19.90	1	9,590	0.01%
2019/02/13	0	0.00	1	19.95	20.10	-1	9,932	-0.01%
2019/02/12	0.1	19.95	7	20.04	20.00	-7	10,205	-0.07%
2019/02/11	11	19.95	10	19.98	19.90	1	10,569	0.01%
2019/01/29	3	19.35	5	19.55	19.40	-2	10,471	-0.02%
2019/01/28	2	19.75	22	19.76	19.80	-20	10,495	-0.19%
2019/01/25	10	19.65	23	19.59	19.80	-13	10,622	-0.12%
2019/01/24	5	19.07	2	19.20	19.05	3	10,546	0.03%
2019/01/23	1	19.05	0	0.00	19.00	1	10,762	0.01%
2019/01/22	2	19.00	0	0.00	19.10	2	10,943	0.02%
2019/01/18	0	0.00	7	19.24	19.20	-7	11,094	-0.06%
2019/01/17	13	18.93	1	19.00	19.05	12	11,164	0.11%
2019/01/16	0	0.00	1	19.40	19.45	-1	11,130	-0.01%
2019/01/14	11	18.82	15	18.90	18.95	-4	11,258	-0.04%
2019/01/11	0	0.00	26	19.05	19.00	-26	11,422	-0.23%
2019/01/10	0	0.00	4	18.93	19.05	-4	11,463	-0.03%
2019/01/09	70	18.86	71.3	18.90	18.90	-1.3	11,595	-0.01%
2019/01/08	0	0.00	7	18.59	18.40	-7	11,819	-0.06%
2019/01/07	3	18.05	9	18.23	18.30	-6	11,960	-0.05%
2019/01/04	17	17.56	11	17.72	17.50	6	12,146	0.05%
2019/01/03	24	18.76	0	0.00	18.45	24	12,526	0.19%
2019/01/02	6	19.28	0	0.00	19.10	6	12,451	0.05%
2018/12/26	0	0.00	5	19.20	19.05	-5	13,213	-0.04%
2018/12/25	4	19.10	5	19.05	19.05	-1	13,302	-0.01%
2018/12/24	4	19.40	0	0.00	19.45	4	13,350	0.03%
2018/12/22	4	19.35	0	0.00	19.35	4	13,505	0.03%
2018/12/21	6	19.33	0	0.00	19.50	6	13,769	0.04%
2018/12/20	13	19.62	5	19.80	19.50	8	13,784	0.06%
2018/12/19	10	19.70	10	19.75	19.85	0	13,797	0.00%
2018/12/18	4	19.56	0	0.00	19.35	4	13,710	0.03%
2018/12/17	0	0.00	1	19.80	19.85	-1	13,789	-0.01%
2018/12/14	12	19.97	4	19.98	19.90	8	13,836	0.06%
2018/12/13	0	0.00	37	19.93	20.05	-37	13,765	-0.27%
2018/12/12	12	19.23	3	19.35	19.30	9	13,598	0.07%
2018/12/11	0	0.00	15.3	19.10	18.95	-15.3	13,847	-0.11%
2018/12/10	13	18.76	2	18.80	18.80	11	13,956	0.08%
2018/12/07	10	19.45	0	0.00	19.30	10	14,041	0.07%
2018/12/06	4	19.63	0	0.00	19.15	4	14,295	0.03%
2018/12/05	12	19.79	3	19.90	19.80	9	14,347	0.06%
2018/12/04	0	0.00	3	20.27	20.25	-3	14,412	-0.02%
2018/12/03	1	20.40	9	20.24	20.35	-8	14,552	-0.05%
2018/11/30	0.6	19.80	3	19.90	19.90	-2.4	14,641	-0.02%
2018/11/29	9	19.81	23	20.03	19.65	-14	14,626	-0.10%
2018/11/28	2	19.75	35	19.82	19.90	-33	14,497	-0.23%
2018/11/27	2	19.30	3	19.30	19.25	-1	14,484	-0.01%
2018/11/26	8	19.36	4	19.28	19.15	4	14,590	0.03%
2018/11/23	2	18.85	5	19.20	19.05	-3	15,038	-0.02%
2018/11/22	10	18.90	0	0.00	18.80	10	15,140	0.07%
2018/11/21	19	18.96	6	18.88	19.00	13	15,164	0.09%
2018/11/20	10	19.30	2	19.20	19.20	8	14,988	0.05%
2018/11/19	5	19.50	6	19.58	19.50	-1	14,897	-0.01%
2018/11/16	17	19.31	6	19.25	19.25	11	14,806	0.07%
2018/11/15	26	19.20	13	19.17	19.05	13	14,769	0.09%
2018/11/14	41	19.30	10	19.44	19.20	31	14,591	0.21%
2018/11/13	36	19.70	27	19.61	19.90	9	14,287	0.06%
2018/11/12	16	20.50	30	20.67	20.25	-14	14,089	-0.10%
2018/11/09	28	21.21	8	21.24	21.30	20	13,921	0.14%
2018/11/08	50	22.11	2	23.05	21.95	48	13,778	0.35%
2018/11/07	0	0.00	12	22.73	22.90	-12	13,462	-0.09%
2018/11/06	2	22.45	1	22.55	22.45	1	13,627	0.01%
2018/11/05	0	0.00	10	22.75	22.50	-10	13,729	-0.07%
2018/11/02	4	22.69	30	22.69	22.95	-26	14,169	-0.18%
2018/11/01	11	22.31	6	22.32	22.30	5	14,238	0.04%
2018/10/31	39	22.00	14	21.90	21.70	25	14,199	0.18%
2018/10/30	13	21.27	0	0.00	21.40	13	14,415	0.09%
2018/10/29	0	0.00	1	21.90	21.85	-1	14,284	-0.01%
2018/10/26	0	0.00	27	22.23	22.00	-27	14,302	-0.19%
2018/10/25	2	22.38	10	22.08	22.15	-8	14,251	-0.06%
2018/10/24	3	22.35	3	22.18	22.35	0	14,170	0.00%
2018/10/23	15	22.05	0	0.00	22.10	15	14,237	0.11%
2018/10/22	6	22.00	1	21.70	22.30	5	14,271	0.04%
2018/10/19	1	22.35	1	22.20	22.00	0	14,199	0.00%
2018/10/18	10	22.35	14	22.37	22.45	-4	14,142	-0.03%
2018/10/17	3	22.37	3	22.50	22.20	0	14,170	0.00%
2018/10/16	6	22.40	32	22.24	22.30	-26	14,157	-0.18%
2018/10/15	11	21.57	3	21.90	21.30	8	14,144	0.06%
2018/10/12	26	21.70	34	21.54	21.95	-8	14,044	-0.06%
2018/10/11	64	21.00	7	20.83	20.65	57	13,991	0.41%
2018/10/09	7	22.96	0	0.00	22.90	7	13,915	0.05%
2018/10/08	18	22.86	8	23.17	23.05	10	13,896	0.07%
2018/10/05	80	23.21	11	23.58	23.00	69	13,809	0.50%
2018/10/04	31	24.44	1	24.70	24.30	30	13,321	0.23%
2018/10/03	1	25.00	0	0.00	24.85	1	13,325	0.01%
2018/10/02	3.2	24.95	0	0.00	25.00	3.2	13,709	0.02%
2018/10/01	44	25.55	41	25.57	25.15	3	13,734	0.02%
2018/09/28	0	0.00	22	25.17	25.25	-22	13,728	-0.16%
2018/09/27	4	24.39	16	24.73	24.80	-12	13,726	-0.09%
2018/09/26	14	24.46	17	24.59	24.45	-3	14,032	-0.02%
2018/09/21	8	24.10	20	24.15	24.05	-12	14,197	-0.08%
2018/09/20	6	24.38	6	24.29	24.20	0	14,229	0.00%
2018/09/19	0	0.00	8	24.58	24.60	-8	14,378	-0.06%
2018/09/18	52	24.40	6	24.48	24.30	46	14,463	0.32%
2018/09/17	117	24.45	1	24.45	24.25	116	14,479	0.80%	大買/鉅額交易
2018/09/14	1	25.15	0	0.00	25.15	1	14,444	0.01%
2018/09/13	7.2	24.94	7	25.15	25.10	0.2	14,590	0.00%
2018/09/12	5	25.39	27	25.39	25.05	-22	14,540	-0.15%
2018/09/11	0	0.00	46	25.01	25.20	-46	14,647	-0.31%
2018/09/10	19	24.55	0	0.00	24.45	19	14,758	0.13%
2018/09/07	0	0.00	24	25.47	25.45	-24	14,927	-0.16%
2018/09/06	0	0.00	13	25.76	25.50	-13	15,069	-0.09%
2018/09/05	1	25.75	0	0.00	25.05	1	15,219	0.01%
2018/09/04	0	0.00	1	25.45	25.60	-1	15,557	-0.01%
2018/09/03	0	0.00	10	26.00	25.55	-10	16,098	-0.06%
2018/08/31	12	25.45	11	25.62	25.70	1	16,409	0.01%
2018/08/30	32	25.45	40	25.76	25.40	-8	17,822	-0.04%
2018/08/29	0	0.00	8	25.13	25.25	-8	19,322	-0.04%
2018/08/28	1	24.75	16	24.75	24.75	-15	19,726	-0.08%
2018/08/27	1	24.35	9	24.32	24.45	-8	19,786	-0.04%
2018/08/24	5	24.40	6	24.20	24.25	-1	19,893	-0.01%
2018/08/23	5	23.90	1	24.00	24.15	4	20,286	0.02%
2018/08/22	0	0.00	8	24.27	24.10	-8	20,547	-0.04%
2018/08/20	19	23.13	2	23.45	23.45	17	21,008	0.08%
2018/08/17	5	24.00	0	0.00	24.10	5	21,474	0.02%
2018/08/16	0	0.00	7	23.86	24.00	-7	21,698	-0.03%
2018/08/15	5	23.80	41	23.74	23.40	-36	22,124	-0.16%
2018/08/14	2	23.80	5	24.01	24.05	-3	22,260	-0.01%
2018/08/13	8	23.99	44	23.92	23.85	-36	22,995	-0.16%
2018/08/10	4	24.40	9	24.42	24.25	-5	23,400	-0.02%
2018/08/09	14	24.87	0	0.00	24.80	14	23,656	0.06%
2018/08/08	0	0.00	14	25.49	25.80	-14	23,356	-0.06%
2018/08/07	4	25.33	20	25.30	25.30	-16	23,502	-0.07%
2018/08/06	27	25.89	29	25.96	25.65	-2	23,778	-0.01%
2018/08/02	0	0.00	3	24.85	24.90	-3	24,806	-0.01%
2018/07/31	2	24.75	7	25.00	25.00	-5	26,382	-0.02%
2018/07/27	0	0.00	23	25.35	25.20	-23	26,437	-0.09%
2018/07/26	5	25.40	16	25.43	25.50	-11	26,634	-0.04%
2018/07/25	94	25.80	95	25.94	25.65	-1	26,737	0.00%
2018/07/24	0.5	25.40	0	0.00	25.50	0.5	26,884	0.00%
2018/07/23	6.5	25.44	3	25.60	25.45	3.5	26,989	0.01%
2018/07/20	21	25.73	8.2	25.71	25.35	12.8	27,194	0.05%
2018/07/19	0	0.00	4	25.30	25.30	-4	27,230	-0.01%
2018/07/18	38	25.28	2	25.20	25.25	36	27,361	0.13%
2018/07/17	16	24.90	32	25.23	25.25	-16	27,343	-0.06%
2018/07/16	0	0.00	1	24.70	24.40	-1	27,309	0.00%
2018/07/13	8	24.37	7	24.66	24.35	1	28,131	0.00%
2018/07/12	0	0.00	26	24.35	24.40	-26	28,295	-0.09%
2018/07/11	87	23.95	51	24.29	24.20	36	28,503	0.13%
2018/07/10	3	24.40	29	24.43	24.50	-26	28,536	-0.09%
2018/07/09	5	23.19	0	0.00	23.20	5	28,183	0.02%
2018/07/06	2	22.98	3	22.85	22.85	-1	28,257	0.00%
2018/07/05	12	23.24	28	23.04	22.95	-16	28,403	-0.06%
2018/07/04	6	23.75	0	0.00	23.50	6	28,537	0.02%
2018/07/03	10	24.75	50	24.29	24.00	-40	28,588	-0.14%
2018/07/02	0	0.00	4	24.65	24.60	-4	29,015	-0.01%
2018/06/29	7	24.69	48	24.60	24.90	-41	29,094	-0.14%
2018/06/28	15	24.53	5	24.27	24.25	10	28,979	0.03%
2018/06/27	3	24.90	5	25.40	24.80	-2	29,066	-0.01%
2018/06/26	3	24.95	2	25.25	25.25	1	29,303	0.00%
2018/06/25	40	25.31	37	25.28	25.20	3	29,401	0.01%
2018/06/22	6	26.05	1	25.95	25.75	5	29,380	0.02%
2018/06/21	24	26.38	20	26.40	26.35	4	29,674	0.01%
2018/06/20	3	26.55	5	26.90	26.30	-2	30,312	-0.01%
2018/06/19	5	26.20	48	26.49	26.40	-43	31,014	-0.14%
2018/06/15	5	26.25	7	26.65	26.65	-2	31,194	-0.01%
2018/06/14	25	26.20	22	26.09	26.05	3	31,077	0.01%
2018/06/13	40	26.26	1	26.10	26.35	39	31,254	0.12%
2018/06/12	11	26.60	25	26.79	26.40	-14	31,401	-0.04%
2018/06/11	94	27.50	102	27.46	27.30	-8	31,875	-0.03%	大賣/
2018/06/08	71	26.92	106	27.02	26.80	-35	31,987	-0.11%	大賣/
2018/06/07	115	27.82	109	27.86	27.55	6	31,684	0.02%	大買/大賣/
2018/06/06	35	26.85	135	26.78	27.30	-100	30,557	-0.33%	大賣/
2018/06/05	161	25.27	110	25.29	25.10	51	29,149	0.17%	大買/大賣/
2018/06/04	0	0.00	25	24.70	24.85	-25	29,884	-0.08%
2018/06/01	46	24.64	12	24.55	24.50	34	31,306	0.11%
2018/05/31	5	24.75	19	24.43	24.55	-14	31,921	-0.04%
2018/05/30	15	23.97	7.1	23.98	23.90	7.9	31,795	0.02%
2018/05/29	38	24.19	25	24.30	24.50	13	32,371	0.04%
2018/05/28	68	24.71	124.1	24.67	24.55	-56.1	32,477	-0.17%	大賣/
2018/05/25	59	25.19	72	25.16	25.00	-13	32,430	-0.04%
2018/05/24	7	25.00	6	24.98	25.05	1	32,109	0.00%
2018/05/23	76	25.34	118.1	25.27	25.20	-42.1	32,225	-0.13%	大賣/
2018/05/22	31	24.80	54	24.89	24.90	-23	32,719	-0.07%
2018/05/21	157	25.02	91	25.02	24.90	66	33,058	0.20%	大買/
2018/05/18	36	24.23	25	24.15	24.10	11	32,724	0.03%
2018/05/17	69	23.90	50	23.96	23.90	19	33,086	0.06%
2018/05/16	9	23.67	11	23.75	23.90	-2	33,095	-0.01%
2018/05/15	16	23.82	5	23.90	23.70	11	33,724	0.03%
2018/05/14	10	23.40	15	23.51	23.65	-5	34,854	-0.01%
2018/05/11	9	23.35	1	23.25	23.20	8	35,683	0.02%
2018/05/10	37	23.95	19.1	24.03	23.70	17.9	36,615	0.05%
2018/05/09	269	22.96	284	23.22	23.70	-15	35,934	-0.04%	大買/大賣/
2018/05/08	33	21.56	11	21.60	21.55	22	35,828	0.06%
2018/05/07	89	21.89	85	21.74	21.70	4	36,142	0.01%
2018/05/04	22	22.03	23	22.10	22.05	-1	36,635	0.00%
2018/05/03	60	22.20	55	22.04	22.00	5	38,695	0.01%
2018/05/02	20	22.59	15	22.80	22.80	5	40,962	0.01%
2018/04/30	13	22.62	15	22.71	22.80	-2	43,188	0.00%
2018/04/27	15	22.58	13	22.61	22.50	2	48,572	0.00%
2018/04/26	27	22.93	20	23.14	22.35	7	51,511	0.01%
2018/04/25	54.1	23.06	54	23.24	23.00	0.1	53,404	0.00%
2018/04/24	10	22.83	7	22.72	22.75	3	53,773	0.01%
2018/04/23	81	23.43	117	23.28	23.20	-36	54,996	-0.07%	大賣/
2018/04/20	5	23.15	6	23.70	24.00	-1	55,086	0.00%
2018/04/19	177	23.75	221	23.61	23.65	-44	55,136	-0.08%	大買/大賣/
2018/04/18	63	22.13	49	21.96	22.00	14	54,676	0.03%
2018/04/17	29	22.04	16	21.91	21.90	13	54,983	0.02%
2018/04/16	18	22.68	0	0.00	22.45	18	55,257	0.03%
2018/04/13	64	22.92	60	22.90	22.90	4	55,603	0.01%
2018/04/12	22	22.99	12	23.05	23.05	10	56,910	0.02%
2018/04/11	17	23.31	22	23.18	23.25	-5	57,066	-0.01%
2018/04/10	88	22.59	92	22.68	22.55	-4	57,323	-0.01%
2018/04/09	79	23.09	46	23.04	23.00	33	57,403	0.06%
2018/04/03	28	23.62	35	23.38	23.70	-7	57,437	-0.01%
2018/04/02	15	24.44	2	24.45	24.30	13	57,245	0.02%
2018/03/31	26	24.89	20	24.80	24.70	6	58,207	0.01%
2018/03/30	50	24.64	96	24.70	24.85	-46	58,862	-0.08%
2018/03/29	51	24.24	35	24.27	24.20	16	59,383	0.03%
2018/03/28	22	24.56	15	24.64	24.30	7	61,565	0.01%
2018/03/27	37	25.09	26	25.00	24.85	11	62,658	0.02%
2018/03/26	141	24.94	112	24.98	24.60	29	62,444	0.05%	大買/大賣/
2018/03/23	27	25.10	10	25.30	24.85	17	61,998	0.03%
2018/03/22	128	26.80	78	26.20	26.10	50	61,298	0.08%	大買/
2018/03/21	132	26.75	152	26.76	26.85	-20	60,268	-0.03%	大買/大賣/
2018/03/20	20	26.52	9	26.59	26.45	11	59,976	0.02%
2018/03/19	25	26.76	28	26.85	26.85	-3	59,840	-0.01%
2018/03/16	58	26.58	54.8	26.61	26.75	3.2	59,429	0.01%
2018/03/15	54	26.78	69	26.89	26.70	-15	59,000	-0.03%
2018/03/14	71	26.45	70	26.42	26.20	1	58,663	0.00%
2018/03/13	12	25.95	15	26.08	26.00	-3	58,262	-0.01%
2018/03/12	84	25.83	73	25.81	25.70	11	58,481	0.02%
2018/03/09	49	26.11	64.7	26.21	26.10	-15.7	58,214	-0.03%
2018/03/08	72	26.16	38	26.06	25.80	34	57,845	0.06%
2018/03/07	114	26.22	147	26.14	27.05	-33	56,926	-0.06%	大買/大賣/
2018/03/06	18	24.98	30	25.07	25.00	-12	55,757	-0.02%
2018/03/05	69	24.73	32	24.47	24.40	37	55,642	0.07%
2018/03/02	274	25.13	275	25.18	24.85	-1	55,540	0.00%	大買/大賣/
2018/03/01	46	24.76	51	24.87	24.60	-5	55,032	-0.01%
2018/02/27	15	24.52	10	24.60	24.60	5	55,200	0.01%
2018/02/26	8	24.61	0	0.00	24.45	8	55,406	0.01%
2018/02/23	70	24.86	76	24.96	24.80	-6	55,496	-0.01%
2018/02/22	76	25.14	66.1	25.08	24.85	9.9	56,286	0.02%
2018/02/21	5	24.27	15.1	24.47	24.40	-10.1	55,960	-0.02%
2018/02/12	70	24.29	55	24.23	24.10	15	57,165	0.03%
2018/02/09	17	23.71	19	24.10	24.65	-2	57,772	0.00%
2018/02/08	9	24.74	5	24.86	24.50	4	59,115	0.01%
2018/02/07	38	25.06	31	24.94	24.70	7	59,361	0.01%
2018/02/06	64	25.04	48	24.76	24.70	16	60,524	0.03%
2018/02/05	27.5	26.19	92	25.78	26.50	-64.5	60,878	-0.11%
2018/02/02	114	26.46	229	26.45	26.05	-115	60,074	-0.19%	大買/大賣/鉅額交易
2018/02/01	7	27.50	5	27.65	27.35	2	58,900	0.00%
2018/01/31	27	27.62	23.1	27.84	27.65	3.9	58,646	0.01%
2018/01/30	243	27.41	50	27.44	27.30	193	57,333	0.34%	大買/鉅額交易
2018/01/29	47	28.10	20	27.97	27.95	27	56,799	0.05%
2018/01/26	130	27.85	185	27.80	27.60	-55	56,122	-0.10%	大買/大賣/
2018/01/25	165	28.70	140.2	28.58	27.95	24.8	53,998	0.05%	大買/大賣/
2018/01/24	291	29.79	471	29.80	30.15	-180	51,450	-0.35%	大買/大賣/鉅額交易
2018/01/23	301	31.15	499	31.80	29.80	-198	49,119	-0.40%	大買/大賣/鉅額交易
2018/01/22	168	31.32	159	31.63	32.20	9	43,535	0.02%	大買/大賣/
2018/01/19	97	28.41	122	28.32	29.30	-25	40,471	-0.06%	大賣/
2018/01/18	20.5	27.48	13	27.40	27.20	7.5	38,265	0.02%
2018/01/17	16	26.84	9	27.05	27.20	7	37,701	0.02%
2018/01/16	4	26.15	30	26.00	26.15	-26	36,259	-0.07%
2018/01/15	1	26.30	6	25.91	25.85	-5	35,940	-0.01%
2018/01/12	8	25.87	1	26.00	26.00	7	35,528	0.02%
2018/01/11	33	25.42	13	25.62	25.70	20	35,145	0.06%
2018/01/10	51	25.34	5	25.31	25.10	46	34,678	0.13%
2018/01/09	7	25.39	3.1	25.54	25.25	3.9	34,201	0.01%
2018/01/08	44	25.65	96.3	25.94	25.65	-52.3	33,842	-0.15%
2018/01/05	38	24.26	7	24.26	24.30	31	32,450	0.10%
2018/01/04	0	0.00	24	24.43	24.20	-24	32,418	-0.07%
2018/01/03	10	23.63	14	23.89	24.10	-4	31,918	-0.01%
2018/01/02	34	23.99	1	24.10	23.85	33	31,471	0.10%