宏碁 (2353)-富邦-北港券商分點個股進出

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
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654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-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港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
2024/11/21	2	37.18	1	37.15	37.15	1	14,222	0.01%
2024/11/20	6	37.96	1	38.05	37.80	5	14,170	0.04%
2024/11/19	2	38.00	2	38.20	38.00	0	14,235	0.00%
2024/11/18	1	37.90	0	0.00	37.65	1	14,197	0.01%
2024/11/15	1.1	38.00	0	0.00	38.00	1.1	14,175	0.01%
2024/11/14	3	37.82	0	0.00	37.55	3	14,214	0.02%
2024/11/13	19.1	38.31	0	0.00	38.25	19.1	14,076	0.14%
2024/11/12	14.1	38.98	3	38.70	38.40	11.1	14,118	0.08%
2024/11/11	16.1	39.59	11	39.59	39.60	5.1	13,953	0.04%
2024/11/08	15	40.71	0	0.00	40.40	15	13,791	0.11%
2024/11/07	2	41.80	6	41.44	41.90	-4	13,910	-0.03%
2024/11/06	4.4	41.24	12	41.33	41.10	-7.6	14,059	-0.05%
2024/11/05	4	40.48	0	0.00	40.95	4	14,262	0.03%
2024/11/04	1	40.15	0	0.00	40.10	1	14,676	0.01%
2024/10/30	16	40.57	7	40.80	40.45	9	15,464	0.06%
2024/10/29	3	40.48	2	40.65	40.75	1	15,664	0.01%
2024/10/28	10	40.95	1	41.05	40.95	9	15,785	0.06%
2024/10/25	4	41.28	0	0.00	41.30	4	16,053	0.02%
2024/10/24	0	0.00	50	41.25	41.20	-50	16,364	-0.31%
2024/10/23	1	41.70	0	0.00	41.65	1	16,812	0.01%
2024/10/22	6	41.92	20	42.08	42.10	-14	17,237	-0.08%
2024/10/21	0	0.00	16	42.03	41.65	-16	17,684	-0.09%
2024/10/18	4	42.36	2.1	42.20	41.85	1.9	17,952	0.01%
2024/10/17	2	41.25	1.1	41.97	42.35	0.9	18,154	0.01%
2024/10/16	10	41.15	21	41.30	41.20	-11	18,351	-0.06%
2024/10/15	1	41.30	0	0.00	41.55	1	18,297	0.01%
2024/10/14	1	41.00	10	41.00	41.05	-9	18,546	-0.05%
2024/10/11	0	0.00	24	41.29	41.25	-24	18,866	-0.13%
2024/10/09	5.1	40.11	0	0.00	40.00	5.1	19,284	0.03%
2024/10/08	46	40.30	0	0.00	40.00	46	20,430	0.23%
2024/10/07	35.2	40.44	0	0.00	40.60	35.2	20,862	0.17%
2024/10/04	14	41.32	0	0.00	40.65	14	20,841	0.07%
2024/10/01	2.1	42.25	2	42.40	42.25	0.1	20,684	0.00%
2024/09/30	0	0.00	1	41.55	40.80	-1	20,454	0.00%
2024/09/26	1.3	41.96	0	0.00	41.85	1.3	20,576	0.01%
2024/09/25	1	42.01	2	42.25	42.00	-1	20,870	0.00%
2024/09/23	0	0.00	13	42.07	41.80	-13	21,684	-0.06%
2024/09/20	3	42.55	0	0.00	42.10	3	22,137	0.01%
2024/09/19	1	42.15	5	42.03	42.15	-4	22,476	-0.02%
2024/09/18	0.1	41.85	0	0.00	41.30	0.1	22,938	0.00%
2024/09/12	5	41.47	4	41.61	41.55	1	25,019	0.00%
2024/09/11	19	40.61	1	40.55	40.50	18	25,409	0.07%
2024/09/10	8	41.71	0	0.00	41.00	8	25,631	0.03%
2024/09/09	0.1	41.23	2	40.95	41.75	-1.9	25,892	-0.01%
2024/09/06	1	42.30	1	42.10	42.10	0	26,355	0.00%
2024/09/05	3	41.85	3	41.50	40.80	0	26,514	0.00%
2024/09/04	0	0.00	2	41.50	41.50	-2	26,720	-0.01%
2024/09/03	0	0.00	1	43.65	43.55	-1	26,947	0.00%
2024/08/30	0	0.00	6	43.70	43.75	-6	28,068	-0.02%
2024/08/29	53	43.58	5	43.40	43.55	48	28,821	0.17%
2024/08/27	11.1	44.45	0	0.00	44.70	11.1	30,426	0.04%
2024/08/26	14	44.82	39.1	44.90	44.80	-25.1	31,416	-0.08%
2024/08/23	0	0.00	13	42.69	43.05	-13	32,650	-0.04%
2024/08/22	47	43.52	6	43.78	43.15	41	34,160	0.12%
2024/08/20	3	43.50	18	43.38	43.15	-15	38,991	-0.04%
2024/08/19	3	42.83	56	42.95	43.20	-53	43,282	-0.12%
2024/08/16	0	42.90	8	43.15	42.80	-8	46,142	-0.02%
2024/08/15	0	42.60	14	42.63	42.55	-14	46,393	-0.03%
2024/08/14	0.9	42.15	0	0.00	42.10	0.9	46,572	0.00%
2024/08/13	5	42.20	25	42.27	42.15	-20	46,754	-0.04%
2024/08/12	12	42.14	5	42.55	42.30	7	47,072	0.01%
2024/08/09	58.1	42.35	10	42.00	42.00	48.1	48,152	0.10%
2024/08/08	2	42.05	39.1	42.20	42.30	-37.1	49,473	-0.07%
2024/08/07	2.1	41.39	32	41.63	42.55	-29.9	49,454	-0.06%
2024/08/06	9.1	40.33	1	41.00	40.00	8.1	49,534	0.02%
2024/08/05	16.1	41.30	9	40.82	40.30	7.1	49,374	0.01%
2024/08/02	13.2	44.65	1	44.40	44.75	12.2	48,839	0.02%
2024/08/01	4	45.15	2	45.48	45.80	2	48,888	0.00%
2024/07/31	1	43.95	0	0.00	43.85	1	49,339	0.00%
2024/07/30	22.1	43.68	13	43.80	44.20	9.1	49,437	0.02%
2024/07/29	8.2	44.73	2	45.50	44.35	6.2	49,484	0.01%
2024/07/26	12.1	45.15	0	0.00	45.50	12.1	49,374	0.02%
2024/07/23	1	46.05	11	46.13	46.00	-10	49,246	-0.02%
2024/07/22	12	45.58	15	45.60	46.20	-3	48,979	-0.01%
2024/07/19	7	46.52	4	46.29	46.20	3	48,629	0.01%
2024/07/18	31	46.97	16	46.95	47.10	15	48,556	0.03%
2024/07/17	1	47.40	0	0.00	46.90	1	48,432	0.00%
2024/07/16	3	47.52	9	47.43	47.35	-6	48,375	-0.01%
2024/07/15	5	47.35	4	47.10	47.25	1	49,092	0.00%
2024/07/12	78	47.20	74	47.55	47.70	4	49,054	0.01%
2024/07/11	46.2	47.48	22	48.13	47.70	24.2	49,318	0.05%
2024/07/10	35	47.29	44.2	48.06	46.80	-9.2	49,608	-0.02%
2024/07/09	21.1	46.44	9	46.01	45.75	12.1	49,149	0.02%
2024/07/08	13	47.09	19	47.04	47.15	-6	50,524	-0.01%
2024/07/05	9.3	47.55	6	47.56	47.30	3.3	52,190	0.01%
2024/07/04	1.3	47.67	1	47.20	47.10	0.3	52,975	0.00%
2024/07/03	2	47.08	13	47.28	47.30	-11	53,067	-0.02%
2024/07/02	12.1	46.84	21	46.90	46.80	-8.9	53,116	-0.02%
2024/07/01	2	47.35	2	47.10	47.45	0	52,997	0.00%
2024/06/28	2	47.08	31.1	47.20	46.85	-29.1	52,772	-0.06%
2024/06/27	15	46.64	7	46.37	46.95	8	52,629	0.02%
2024/06/26	31.1	46.52	1	47.10	46.40	30.1	52,297	0.06%
2024/06/25	4.2	46.79	1	46.90	46.80	3.2	52,079	0.01%
2024/06/24	83.1	47.30	12	47.50	47.00	71.1	51,749	0.14%
2024/06/21	27.1	47.62	2	47.58	48.10	25.1	51,674	0.05%
2024/06/20	51.3	47.91	3	47.97	47.95	48.3	51,539	0.09%
2024/06/19	7	49.99	30	49.65	49.50	-23	52,362	-0.04%
2024/06/18	35	49.64	0	0.00	49.40	35	52,192	0.07%
2024/06/17	8	50.69	10	50.60	50.50	-2	52,051	0.00%
2024/06/14	7	49.61	6	49.80	49.80	1	52,187	0.00%
2024/06/13	34	49.73	4	49.81	50.10	30	52,203	0.06%
2024/06/12	4.1	48.67	4	48.85	48.80	0.1	52,292	0.00%
2024/06/11	9	49.57	0	0.00	48.80	9	52,225	0.02%
2024/06/07	16	49.93	14	49.69	49.65	2	52,480	0.00%
2024/06/06	14.4	50.64	10	50.68	50.60	4.4	52,924	0.01%
2024/06/05	34.4	50.97	18	51.13	50.50	16.4	52,697	0.03%
2024/06/04	32	51.33	12	51.36	51.20	20	52,456	0.04%
2024/06/03	120	52.43	105	52.55	52.50	15	51,916	0.03%	大買/大賣/
2024/05/31	24	52.96	4	53.10	52.90	20	51,178	0.04%
2024/05/30	48	53.23	5.2	53.06	52.50	42.8	50,400	0.08%
2024/05/29	94.4	54.62	66	55.17	53.70	28.4	50,366	0.06%
2024/05/28	55.2	57.04	62	56.56	56.40	-6.8	48,942	-0.01%
2024/05/27	125.6	59.23	177.2	58.97	58.50	-51.6	48,325	-0.11%	大買/大賣/
2024/05/24	185.3	57.32	409.1	53.57	57.50	-223.8	46,138	-0.49%	大買/大賣/鉅額交易
2024/05/23	509.3	54.52	758.4	54.11	53.30	-249.1	43,788	-0.57%	大買/大賣/鉅額交易
2024/05/22	1,586	52.54	1,179.6	52.57	53.00	406.4	39,986	1.02%	大買/大賣/鉅額交易
2024/05/21	3	48.10	1	48.80	48.25	2	37,627	0.01%
2024/05/20	1	47.90	22	48.10	48.25	-21	37,654	-0.06%
2024/05/17	22	47.79	2	48.15	48.15	20	37,949	0.05%
2024/05/16	4	48.46	0	0.00	47.80	4	38,978	0.01%
2024/05/15	28	49.09	13	49.57	48.05	15	40,681	0.04%
2024/05/14	285	50.04	271.5	50.15	48.90	13.5	40,105	0.03%	大買/大賣/
2024/05/13	1	47.40	5	47.37	47.75	-4	38,589	-0.01%
2024/05/10	5	47.76	4.5	47.94	47.80	0.5	38,891	0.00%
2024/05/09	3	47.32	13	47.62	47.35	-10	38,763	-0.03%
2024/05/08	5	46.98	1	47.15	47.15	4	38,867	0.01%
2024/05/07	5	47.14	16	47.07	47.15	-11	39,172	-0.03%
2024/05/06	7	47.38	26.2	47.16	47.50	-19.2	39,200	-0.05%
2024/05/03	0	0.00	41	45.58	45.50	-41	39,474	-0.10%
2024/05/02	4	44.84	12	44.74	44.65	-8	39,962	-0.02%
2024/04/30	11	45.40	0	0.00	45.15	11	40,863	0.03%
2024/04/29	10	45.80	0	0.00	45.70	10	41,306	0.02%
2024/04/26	4	44.91	4	44.83	44.55	0	42,223	0.00%
2024/04/25	2	44.43	0	0.00	44.40	2	42,869	0.00%
2024/04/24	2	44.00	21	44.75	44.80	-19	43,457	-0.04%
2024/04/23	5	43.62	0	0.00	43.50	5	44,111	0.01%
2024/04/22	7	43.80	17	43.84	43.35	-10	44,887	-0.02%
2024/04/19	62	43.82	25	43.87	43.80	37	45,475	0.08%
2024/04/18	8.5	45.25	12	45.17	45.00	-3.5	45,964	-0.01%
2024/04/17	23.3	45.39	1	45.25	45.05	22.3	46,821	0.05%
2024/04/16	41	45.66	12	45.38	45.50	29	47,117	0.06%
2024/04/15	36	47.40	9	47.69	47.55	27	48,005	0.06%
2024/04/12	114.3	49.03	249	50.00	48.50	-134.7	49,431	-0.27%	大買/大賣/鉅額交易
2024/04/11	458	49.54	279.5	50.30	51.00	178.5	48,813	0.37%	大買/大賣/鉅額交易
2024/04/10	15	47.65	14	48.12	47.15	1	48,425	0.00%
2024/04/09	0	0.00	17	46.67	46.80	-17	49,057	-0.03%
2024/04/08	25	45.85	2.1	45.81	46.05	22.9	50,667	0.05%
2024/04/03	5	46.42	0	0.00	46.10	5	52,684	0.01%
2024/04/02	1.2	46.66	0	0.00	46.70	1.2	55,848	0.00%
2024/04/01	9	46.53	3	47.00	46.30	6	58,445	0.01%
2024/03/29	1	46.55	23	46.78	46.80	-22	60,482	-0.04%
2024/03/28	1	46.55	29	46.61	46.65	-28	62,163	-0.05%
2024/03/27	12	46.10	10	46.40	46.35	2	63,078	0.00%
2024/03/26	5	45.69	12	45.76	45.90	-7	64,759	-0.01%
2024/03/25	6.5	46.52	10	46.99	46.50	-3.5	67,318	-0.01%
2024/03/22	74	47.08	31	46.14	45.95	43	68,500	0.06%
2024/03/21	5	46.10	10	46.15	46.25	-5	67,717	-0.01%
2024/03/20	5	45.79	9	45.88	45.90	-4	67,625	-0.01%
2024/03/19	13	45.20	12	45.25	45.15	1	67,501	0.00%
2024/03/18	14	45.14	0	0.00	45.85	14	67,544	0.02%
2024/03/15	2	46.20	12	46.17	45.85	-10	67,351	-0.01%
2024/03/14	5	46.17	10	46.25	45.90	-5	66,910	-0.01%
2024/03/13	7	46.58	15	46.65	46.50	-8	66,791	-0.01%
2024/03/12	4.1	46.89	33.2	46.70	47.05	-29.1	66,219	-0.04%
2024/03/11	24	44.86	7	44.81	44.85	17	65,533	0.03%
2024/03/08	5	44.85	0	0.00	44.50	5	65,564	0.01%
2024/03/07	6	44.92	15.3	45.51	45.00	-9.3	65,514	-0.01%
2024/03/06	2	45.40	17	45.50	45.35	-15	65,757	-0.02%
2024/03/05	0.1	45.70	10	46.00	45.90	-9.9	67,000	-0.01%
2024/03/04	42	46.28	21	46.75	45.85	21	67,670	0.03%
2024/03/01	6	45.67	22	45.85	46.00	-16	67,311	-0.02%
2024/02/29	19	45.15	18	45.02	45.15	1	67,885	0.00%
2024/02/27	1	45.65	6	45.21	45.50	-5	67,753	-0.01%
2024/02/26	16	46.05	5	46.01	45.80	11	67,961	0.02%
2024/02/23	17	46.54	8	46.82	45.75	9	68,310	0.01%
2024/02/22	13.1	47.59	14	46.99	46.85	-0.9	68,397	0.00%
2024/02/21	1	46.85	4	46.98	47.25	-3	67,928	0.00%
2024/02/20	22	47.14	13	47.04	47.40	9	67,678	0.01%
2024/02/19	71.6	47.81	13	48.27	47.40	58.6	67,310	0.09%
2024/02/16	21.4	48.58	50.2	48.31	48.65	-28.8	66,138	-0.04%
2024/02/15	7	45.91	4	45.63	46.00	3	64,378	0.00%
2024/02/05	6	46.29	22	46.37	46.30	-16	63,883	-0.03%
2024/02/02	31	46.21	1	45.95	45.95	30	63,842	0.05%
2024/01/31	0	0.00	14	46.65	46.05	-14	63,363	-0.02%
2024/01/30	4	46.71	0	0.00	47.15	4	63,011	0.01%
2024/01/29	4	46.28	4	45.98	46.80	0	62,674	0.00%
2024/01/26	19	46.61	34.7	46.45	45.70	-15.7	62,502	-0.03%
2024/01/25	29	47.52	11	47.38	47.60	18	61,620	0.03%
2024/01/24	46	47.86	20	47.88	47.35	26	61,086	0.04%
2024/01/23	15	46.81	20	47.11	47.20	-5	59,932	-0.01%
2024/01/22	28.4	46.92	20	47.09	46.75	8.4	59,384	0.01%
2024/01/19	10.2	45.54	14	45.40	45.95	-3.8	58,150	-0.01%
2024/01/18	15	45.20	3	45.50	45.00	12	57,405	0.02%
2024/01/17	5	45.34	24	45.09	44.75	-19	56,682	-0.03%
2024/01/16	31	46.47	58	46.01	45.70	-27	55,827	-0.05%
2024/01/15	40	47.05	13	46.67	46.25	27	54,900	0.05%
2024/01/12	97	46.81	29	47.00	47.00	68	54,194	0.13%
2024/01/11	19	48.19	60	47.62	48.40	-41	52,960	-0.08%
2024/01/10	40	47.57	26	47.42	47.20	14	52,393	0.03%
2024/01/09	24	48.33	54	48.18	47.80	-30	51,543	-0.06%
2024/01/08	68	49.13	41.5	49.56	48.45	26.5	49,739	0.05%
2024/01/05	25.5	48.99	4	49.27	48.25	21.5	47,699	0.05%
2024/01/04	19	49.36	11	49.43	49.00	8	46,353	0.02%
2024/01/03	44	51.29	17.1	50.68	50.40	26.9	45,139	0.06%
2024/01/02	23	52.12	27.5	52.53	52.30	-4.5	43,601	-0.01%
2023/12/29	38	53.90	29	54.42	53.80	9	41,984	0.02%
2023/12/28	52.2	54.50	77	54.72	54.00	-24.8	40,026	-0.06%
2023/12/27	69.1	53.61	57.1	54.00	54.20	12	36,916	0.03%
2023/12/26	53	48.97	141.2	49.74	50.60	-88.2	34,294	-0.26%	大賣/
2023/12/25	109.1	48.91	123	49.03	49.00	-13.9	32,111	-0.04%	大買/大賣/
2023/12/22	28	44.29	44	45.06	45.30	-16	30,108	-0.05%
2023/12/21	15	43.85	12	44.45	44.65	3	28,900	0.01%
2023/12/20	160	43.67	237.1	43.55	44.60	-77.1	26,973	-0.29%	大買/大賣/
2023/12/19	8.3	40.08	78.2	40.17	40.70	-69.9	23,896	-0.29%
2023/12/18	5	38.60	67	38.86	38.90	-62	22,166	-0.28%
2023/12/15	10	36.88	18	37.15	37.00	-8	21,407	-0.04%
2023/12/14	6	37.54	6	37.37	37.30	0	21,252	0.00%
2023/12/13	32	36.83	70	37.03	37.05	-38	21,002	-0.18%
2023/12/12	25	36.03	30	36.18	36.10	-5	20,700	-0.02%
2023/12/11	7	35.54	31	35.65	35.75	-24	20,546	-0.12%
2023/12/08	14	35.19	3	35.23	35.20	11	20,423	0.05%
2023/12/07	17	34.91	0	0.00	34.85	17	20,366	0.08%
2023/12/06	15	35.15	43	35.09	35.10	-28	20,439	-0.14%
2023/12/05	8	34.23	6	34.29	34.30	2	20,292	0.01%
2023/12/04	1.3	34.76	7	34.71	34.75	-5.8	20,303	-0.03%
2023/12/01	8	34.78	5	35.00	34.85	3	20,171	0.01%
2023/11/30	28	34.80	5	35.20	35.20	23	19,913	0.12%
2023/11/29	5	34.78	1	35.20	35.35	4	18,575	0.02%
2023/11/28	32	34.85	16	34.93	34.80	16	17,777	0.09%
2023/11/27	6	34.73	35	34.69	35.20	-29	17,578	-0.16%
2023/11/24	21	34.52	5	34.65	35.50	16	16,844	0.09%
2023/11/23	20	34.50	24	34.89	35.15	-4	16,121	-0.02%
2023/11/22	55	34.35	0	0.00	34.80	55	15,891	0.35%
2023/11/21	1	35.45	12	35.41	35.65	-11	15,694	-0.07%
2023/11/20	8	34.06	0	0.00	34.55	8	15,468	0.05%
2023/11/17	6	34.33	1	34.20	34.15	5	15,555	0.03%
2023/11/16	0	0.00	4	34.30	34.50	-4	15,680	-0.03%
2023/11/15	1	35.10	12	34.72	34.50	-11	15,902	-0.07%
2023/11/14	0	0.00	3	34.50	35.05	-3	16,116	-0.02%
2023/11/13	1	33.95	5	34.00	33.80	-4	16,377	-0.02%
2023/11/10	5	34.39	0	0.00	34.15	5	16,500	0.03%
2023/11/08	0	0.00	1	34.90	35.20	-1	16,728	-0.01%
2023/11/06	20	34.51	20	34.75	34.75	0	17,010	0.00%
2023/11/03	125	34.57	122	34.30	34.35	3	17,369	0.02%	大買/大賣/
2023/11/02	33	34.08	23.3	34.68	34.65	9.7	17,523	0.06%
2023/11/01	42	33.82	40	33.75	33.70	2	17,844	0.01%
2023/10/31	10	34.90	10	34.30	34.10	0	18,018	0.00%
2023/10/30	11	34.69	0	0.00	34.65	11	18,345	0.06%
2023/10/25	1	35.60	0	0.00	35.60	1	19,250	0.01%
2023/10/24	0	0.00	63	35.07	35.65	-63	19,628	-0.32%
2023/10/20	3	34.57	1	34.90	35.20	2	20,668	0.01%
2023/10/19	63	35.30	0	0.00	35.30	63	21,701	0.29%
2023/10/18	1	35.35	12	35.50	35.60	-11	22,237	-0.05%
2023/10/17	1	36.15	2	36.20	36.10	-1	22,445	0.00%
2023/10/16	1	36.25	0	0.00	36.15	1	24,254	0.00%
2023/10/13	34	36.35	0	0.00	36.35	34	26,934	0.13%
2023/10/12	0	0.00	8	37.23	37.30	-8	28,169	-0.03%
2023/10/11	5	37.15	6	38.16	36.80	-1	28,632	0.00%
2023/10/06	8	37.48	13	37.60	37.55	-5	28,997	-0.02%
2023/10/05	3	37.45	43	37.54	37.40	-40	29,107	-0.14%
2023/10/04	40	36.23	40	36.45	36.35	0	29,153	0.00%
2023/10/03	3	37.90	1	37.60	37.25	2	29,160	0.01%
2023/10/02	0	0.00	2	37.15	37.15	-2	28,966	-0.01%
2023/09/28	11	36.19	10	36.45	36.30	1	28,908	0.00%
2023/09/26	0	36.60	0	0.00	36.45	0	29,000	0.00%
2023/09/22	0	0.00	5	36.50	36.70	-5	29,375	-0.02%
2023/09/21	0.3	36.40	0	0.00	36.35	0.3	29,661	0.00%
2023/09/20	0	0.00	1	37.00	36.60	-1	29,877	0.00%
2023/09/19	0	0.00	2	37.20	36.85	-2	30,024	-0.01%
2023/09/18	11	37.36	10.3	37.15	37.10	0.7	30,633	0.00%
2023/09/15	18	37.79	19	38.00	37.95	-1	31,275	0.00%
2023/09/14	0	0.00	2	37.70	37.80	-2	31,797	-0.01%
2023/09/13	23	37.15	24	37.05	37.05	-1	32,776	0.00%
2023/09/12	0	0.00	11.1	37.92	37.60	-11.1	33,979	-0.03%
2023/09/11	11	37.11	1.5	37.15	37.05	9.5	34,085	0.03%
2023/09/08	12.5	37.71	1	38.05	37.60	11.5	34,227	0.03%
2023/09/07	11	37.96	36	38.47	38.00	-25	34,428	-0.07%
2023/09/06	17	37.81	12	38.14	38.10	5	34,547	0.01%
2023/09/05	10	38.10	7	38.14	38.30	3	35,103	0.01%
2023/09/04	1	37.20	2	36.75	37.45	-1	35,240	0.00%
2023/09/01	4	36.50	61	36.40	36.40	-57	35,511	-0.16%
2023/08/31	61	35.55	1	36.60	36.60	60	35,819	0.17%
2023/08/30	0	0.00	64.3	36.58	36.40	-64.3	36,357	-0.18%
2023/08/29	25	35.62	15.1	35.77	36.20	9.9	38,069	0.03%
2023/08/28	117.2	35.58	31	35.73	35.75	86.2	38,088	0.23%	大買/
2023/08/25	11.6	36.99	0.1	37.80	36.25	11.5	38,075	0.03%
2023/08/24	2	38.05	8.7	38.40	38.00	-6.7	37,856	-0.02%
2023/08/23	3.1	37.46	7	37.78	37.70	-3.9	37,610	-0.01%
2023/08/22	12.1	37.97	20	37.75	37.60	-7.9	37,597	-0.02%
2023/08/21	43	38.36	50	38.89	37.95	-7	37,491	-0.02%
2023/08/18	39.5	37.86	11	38.07	37.40	28.5	37,269	0.08%
2023/08/17	11.5	38.11	50.1	37.93	38.55	-38.6	37,019	-0.10%
2023/08/16	10	37.44	14	37.24	37.70	-4	36,644	-0.01%
2023/08/15	31	37.06	36	36.94	37.05	-5	36,648	-0.01%
2023/08/14	0	0.00	31	36.15	36.20	-31	36,458	-0.09%
2023/08/11	5	36.35	5	36.40	36.45	0	36,393	0.00%
2023/08/10	17	35.75	9	35.96	35.85	8	36,276	0.02%
2023/08/09	12.1	36.09	4	36.93	36.90	8.1	36,050	0.02%
2023/08/08	1	36.70	19	36.44	36.70	-18	35,944	-0.05%
2023/08/07	4	35.93	1	35.90	36.20	3	35,735	0.01%
2023/08/04	22	35.13	28	35.02	34.80	-6	35,442	-0.02%
2023/08/02	16	34.67	7.2	33.65	33.95	8.8	35,183	0.03%
2023/08/01	3	34.32	5	34.96	34.60	-2	34,950	-0.01%
2023/07/31	8	35.21	5	35.30	35.00	3	35,385	0.01%
2023/07/28	9	35.61	13	35.53	35.75	-4	35,027	-0.01%
2023/07/27	27.7	36.03	12	36.49	35.85	15.7	34,814	0.05%
2023/07/26	12	36.88	7	36.86	36.80	5	34,530	0.01%
2023/07/25	21	37.38	34	37.35	37.05	-13	34,630	-0.04%
2023/07/24	74	36.78	11	37.39	37.05	63	33,963	0.19%
2023/07/21	29	35.62	21	35.38	35.40	8	33,023	0.02%
2023/07/20	24	35.58	37	35.63	35.30	-13	32,626	-0.04%
2023/07/19	97.2	38.32	52	37.19	36.30	45.2	32,029	0.14%
2023/07/18	214.1	40.46	339	40.40	40.30	-125	30,405	-0.41%	大買/大賣/鉅額交易
2023/07/17	120.5	36.59	47	35.67	37.50	73.5	27,760	0.26%	大買/
2023/07/14	10	33.60	55	33.84	34.10	-45	26,577	-0.17%
2023/07/13	41.1	33.75	47.9	34.27	33.15	-6.8	26,055	-0.03%
2023/07/12	8	33.24	0	0.00	33.25	8	25,515	0.03%
2023/07/11	0	0.00	27	33.13	33.25	-27	25,373	-0.11%
2023/07/10	1	32.25	20	32.22	32.20	-19	25,123	-0.08%
2023/07/07	27	31.55	20	31.38	31.30	7	24,994	0.03%
2023/07/06	0	0.00	3	32.20	31.95	-3	25,040	-0.01%
2023/07/05	0	0.00	8	32.01	31.95	-8	24,911	-0.03%
2023/07/04	12	31.64	23	31.65	31.70	-11	24,786	-0.04%
2023/07/03	5	31.80	0	0.00	31.75	5	24,736	0.02%
2023/06/30	8	31.29	1.5	31.37	31.35	6.6	24,629	0.03%
2023/06/29	10	32.00	11	32.35	32.05	-1	24,446	0.00%
2023/06/28	2	33.30	1	33.80	33.55	1	24,322	0.00%
2023/06/27	73	33.39	86	32.73	32.70	-13	24,062	-0.05%
2023/06/26	59	33.50	55	33.96	34.00	4	23,764	0.02%
2023/06/21	33	32.88	45	32.98	33.70	-12	23,125	-0.05%
2023/06/20	32	32.19	47	32.49	32.65	-15	22,450	-0.07%
2023/06/19	73	32.03	3	32.12	31.85	70	21,879	0.32%
2023/06/16	33	34.02	35.2	34.26	33.35	-2.2	20,873	-0.01%
2023/06/15	10	33.50	12.1	33.54	33.45	-2.1	19,677	-0.01%
2023/06/14	24	33.50	26	33.50	33.35	-2	20,014	-0.01%
2023/06/13	12	33.78	1	33.85	33.50	11	19,763	0.06%
2023/06/12	7.1	33.84	34	33.52	33.55	-26.9	19,509	-0.14%
2023/06/09	9	34.56	1	34.25	34.20	8	19,198	0.04%
2023/06/08	6	33.68	8.1	33.51	33.75	-2.1	18,551	-0.01%
2023/06/07	10	32.20	10	32.75	32.95	0	18,146	0.00%
2023/06/06	3	32.27	21	32.49	32.25	-18	17,765	-0.10%
2023/06/05	14	33.51	27.1	33.90	33.10	-13	17,333	-0.08%
2023/06/02	124	33.64	169.2	33.33	33.95	-45.2	16,220	-0.28%	大買/大賣/
2023/06/01	10	30.45	60	30.43	30.90	-50	14,375	-0.35%
2023/05/31	83	30.81	10	30.80	30.85	73	14,199	0.51%
2023/05/30	0	0.00	11	31.00	31.00	-11	13,858	-0.08%
2023/05/29	21	30.93	2	30.85	31.05	19	13,730	0.14%
2023/05/26	10	30.65	20	30.88	30.95	-10	13,710	-0.07%
2023/05/25	20	30.70	12	30.95	30.95	8	13,509	0.06%
2023/05/24	10	30.25	10	30.55	30.80	0	13,388	0.00%
2023/05/23	0	30.72	5	30.75	30.75	-5	13,181	-0.04%
2023/05/22	2	30.90	10	30.85	30.95	-8	12,982	-0.06%
2023/05/19	0	0.00	5	30.66	30.70	-5	12,731	-0.04%
2023/05/18	0	0.00	1	30.05	30.10	-1	12,518	-0.01%
2023/05/17	1	29.85	12	30.04	30.05	-11	12,385	-0.09%
2023/05/16	0	0.00	11	29.76	29.85	-11	12,230	-0.09%
2023/05/15	30	29.57	1	29.60	29.60	29	12,255	0.24%
2023/05/12	0	0.00	21	29.90	30.20	-21	12,121	-0.17%
2023/05/11	0	0.00	7	29.49	29.60	-7	11,788	-0.06%
2023/05/10	10	28.90	80	29.19	29.30	-70	11,654	-0.60%
2023/05/09	11	28.91	35	29.13	29.30	-24	11,537	-0.21%
2023/05/08	10	28.70	3	28.93	28.90	7	11,530	0.06%
2023/05/05	104.3	28.64	25	28.78	28.20	79.3	11,420	0.69%	大買/
2023/05/04	10	30.10	10	30.40	30.35	0	10,840	0.00%
2023/05/03	0.1	30.50	0	0.00	30.75	0.1	10,762	0.00%
2023/04/28	0	0.00	35.3	30.17	30.25	-35.3	10,854	-0.33%
2023/04/27	1	29.85	1	29.75	29.55	0	10,538	0.00%
2023/04/26	0	0.00	6	29.23	29.50	-6	10,320	-0.06%
2023/04/25	10	28.95	10	29.15	29.00	0	10,076	0.00%
2023/04/24	2	29.45	0	0.00	29.40	2	9,778	0.02%
2023/04/21	4	29.80	7.2	29.90	29.90	-3.2	9,563	-0.03%
2023/04/20	2	29.65	37	29.61	29.70	-35	9,378	-0.37%
2023/04/19	35	29.91	13	29.95	29.80	22	9,330	0.24%
2023/04/18	0	29.20	0	0.00	29.30	0	9,060	0.00%
2023/04/17	0	0.00	4	29.31	29.40	-4	9,086	-0.04%
2023/04/14	0.2	28.90	8	28.84	28.95	-7.8	8,953	-0.09%
2023/04/13	1.2	28.95	13	29.00	29.00	-11.8	8,921	-0.13%
2023/04/12	2	29.10	4	29.10	29.15	-2	8,941	-0.02%
2023/04/11	0	0.00	5	28.77	28.95	-5	8,865	-0.06%
2023/04/10	10	28.10	4	28.25	28.25	6	8,708	0.07%
2023/04/06	0	0.00	1	28.40	28.50	-1	8,653	-0.01%
2023/03/31	0	0.00	4	28.45	28.15	-4	8,543	-0.05%
2023/03/30	10	28.25	1	28.30	28.40	9	8,447	0.11%
2023/03/28	0	27.55	0	0.00	27.75	0	8,350	0.00%
2023/03/27	1	27.93	7	28.05	27.95	-6	8,430	-0.07%
2023/03/24	0	0.00	10	27.85	28.00	-10	8,554	-0.12%
2023/03/23	0	0.00	3	27.77	27.95	-3	8,479	-0.04%
2023/03/22	10	27.85	2	27.78	27.75	8	8,458	0.09%
2023/03/21	10	27.00	6	27.19	27.30	4	8,483	0.05%
2023/03/20	12	26.79	12	27.00	27.05	0	8,431	0.00%
2023/03/17	10	25.90	30	26.85	27.00	-20	8,296	-0.24%
2023/03/16	10	25.70	11.9	25.80	25.85	-1.9	7,777	-0.02%
2023/03/15	2	25.60	10	25.80	25.70	-8	7,772	-0.10%
2023/03/14	20	25.35	23	25.57	25.50	-3	7,834	-0.04%
2023/03/13	11.1	25.58	12	25.79	25.70	-0.9	8,132	-0.01%
2023/03/10	0	0.00	20	25.65	25.80	-20	8,030	-0.25%
2023/03/08	0	0.00	30	25.65	25.90	-30	8,120	-0.37%
2023/03/07	0	0.00	2	25.75	25.85	-2	8,156	-0.02%
2023/03/06	6	25.60	2	25.55	25.70	4	8,181	0.05%
2023/03/03	60	25.75	5.2	25.65	25.65	54.8	8,192	0.67%
2023/03/02	10.1	25.35	0	0.00	25.70	10.1	8,245	0.12%
2023/03/01	2.1	25.55	0	0.00	25.50	2.1	8,276	0.03%
2023/02/23	0.1	25.85	10	25.85	25.85	-9.9	8,330	-0.12%
2023/02/21	0	0.00	3	25.45	25.60	-3	8,493	-0.04%
2023/02/20	2	25.65	0.9	25.60	25.70	1.1	8,673	0.01%
2023/02/17	2	25.63	0	0.00	25.75	2	8,819	0.02%
2023/02/15	0	0.00	2	25.40	25.45	-2	9,175	-0.02%
2023/02/14	0	0.00	1	25.40	25.35	-1	9,252	-0.01%
2023/02/13	0.1	25.30	1	25.25	25.35	-1	9,357	-0.01%
2023/02/10	0.1	25.35	10	25.40	25.15	-9.9	9,502	-0.10%
2023/02/08	1.1	25.35	7	25.36	25.45	-5.9	9,936	-0.06%
2023/02/07	10	25.20	20	25.20	25.25	-10	9,911	-0.10%
2023/02/06	0	0.00	8	25.01	25.00	-8	9,915	-0.08%
2023/02/03	5	24.70	0	0.00	24.70	5	9,778	0.05%
2023/02/02	0	0.00	1	24.90	24.95	-1	9,763	-0.01%
2023/02/01	7	24.67	5	24.70	25.00	2	9,696	0.02%
2023/01/31	0	0.00	7	24.84	24.95	-7	9,634	-0.07%
2023/01/30	0	0.00	7.1	24.47	24.85	-7.1	9,474	-0.07%
2023/01/17	0.1	24.35	3	24.33	24.50	-2.9	9,362	-0.03%
2023/01/16	0	0.00	13	24.15	24.15	-13	9,333	-0.14%
2023/01/13	1	24.00	7	24.05	24.05	-6	9,403	-0.06%
2023/01/12	5	24.05	0	0.00	24.00	5	9,554	0.05%
2023/01/10	1	24.35	0	0.00	24.00	1	9,827	0.01%
2023/01/09	0	0.00	10	24.35	24.40	-10	9,876	-0.10%
2023/01/05	17	23.92	5	24.05	24.00	12	10,073	0.12%
2023/01/04	0.1	23.65	0	0.00	23.75	0.1	10,070	0.00%
2022/12/29	0	0.00	4	23.28	23.45	-4	10,314	-0.04%
2022/12/23	10	22.90	0	0.00	23.15	10	11,011	0.09%
2022/12/22	0.1	23.10	0	0.00	23.10	0.1	11,338	0.00%
2022/12/21	0	0.00	4	23.01	22.85	-4	11,442	-0.03%
2022/12/20	3.1	23.05	13	23.09	22.70	-10	11,472	-0.09%
2022/12/19	5.1	22.80	5	23.10	23.00	0.1	11,557	0.00%
2022/12/16	9	23.03	0	0.00	23.05	9	11,468	0.08%
2022/12/14	0	0.00	33	23.35	23.40	-33	11,589	-0.28%
2022/12/13	10	23.43	0	0.00	23.00	10	11,561	0.09%
2022/12/09	20	23.55	0	0.00	23.60	20	11,672	0.17%
2022/12/08	1	23.55	0	0.00	23.60	1	11,779	0.01%
2022/12/07	7.1	23.44	5	23.55	23.35	2.1	11,772	0.02%
2022/12/06	3	23.50	0.1	23.90	23.45	3	11,753	0.03%
2022/12/05	33	24.01	0	0.00	23.90	33	11,711	0.28%
2022/12/02	4	24.90	2	24.90	24.95	2	11,540	0.02%
2022/12/01	0	0.00	10	25.05	24.75	-10	11,711	-0.09%
2022/11/30	0	0.00	5	24.60	24.60	-5	11,728	-0.04%
2022/11/29	0	0.00	0.1	24.50	24.60	-0.1	11,599	0.00%
2022/11/28	0	0.00	0.4	24.58	24.40	-0.4	11,648	0.00%
2022/11/25	0.1	24.75	10.1	24.68	24.55	-10	11,708	-0.09%
2022/11/22	20	24.20	3.1	24.20	24.35	16.9	12,241	0.14%
2022/11/21	0	0.00	0.2	24.65	24.50	-0.2	12,190	0.00%
2022/11/18	0	0.00	5	25.10	25.05	-5	12,113	-0.04%
2022/11/17	2	24.73	0.2	24.83	24.90	1.8	12,118	0.02%
2022/11/16	1	24.55	2	24.55	24.55	-1	12,090	-0.01%
2022/11/15	0	0.00	1	24.40	24.55	-1	12,198	-0.01%
2022/11/14	9	24.62	8	24.76	24.70	1	12,240	0.01%
2022/11/11	0	0.00	20.1	24.36	24.60	-20.1	11,985	-0.17%
2022/11/10	0	0.00	0.1	24.20	24.20	-0.1	11,821	0.00%
2022/11/09	0	0.00	7	24.33	24.20	-7	11,814	-0.06%
2022/11/08	6	23.85	2	24.03	24.05	4	11,774	0.03%
2022/11/07	1	24.15	15.1	24.05	24.20	-14.1	11,679	-0.12%
2022/11/04	0	0.00	1	22.35	22.70	-1	11,381	-0.01%
2022/11/03	0	0.00	2	22.50	22.50	-2	11,483	-0.02%
2022/11/01	1	22.10	0	0.00	22.25	1	11,661	0.01%
2022/10/31	0	0.00	1	21.95	22.10	-1	11,954	-0.01%
2022/10/28	0	0.00	4	21.75	21.70	-4	11,943	-0.03%
2022/10/27	10	22.00	0	0.00	21.85	10	12,024	0.08%
2022/10/26	0	0.00	1	21.95	21.95	-1	12,038	-0.01%
2022/10/24	0	0.00	50	21.90	21.75	-50	12,207	-0.41%
2022/10/21	0	21.75	0	0.00	21.80	0	12,188	0.00%
2022/10/20	0	0.00	12.1	21.75	22.40	-12.1	12,216	-0.10%
2022/10/19	0	0.00	10	22.30	22.10	-10	12,247	-0.08%
2022/10/17	0	0.00	8	21.95	22.10	-8	12,388	-0.06%
2022/10/14	0	0.00	26	22.02	22.05	-26	12,501	-0.21%
2022/10/13	1	21.40	0	0.00	21.20	1	12,648	0.01%
2022/10/12	0	0.00	2	21.55	21.50	-2	12,860	-0.02%
2022/10/11	10	21.65	27	21.69	21.50	-17	13,115	-0.13%
2022/10/07	3	21.95	10.1	22.10	21.80	-7.1	13,152	-0.05%
2022/10/06	1	22.35	1	22.60	22.40	0	13,319	0.00%
2022/10/05	0	0.00	7	22.51	22.65	-7	13,448	-0.05%
2022/10/04	1	22.10	0	0.00	22.05	1	13,425	0.01%
2022/10/03	0	0.00	20	21.88	21.85	-20	13,375	-0.15%
2022/09/30	4	21.85	4	21.98	21.90	0	13,466	0.00%
2022/09/29	0.1	21.20	1	22.00	21.85	-0.9	13,658	-0.01%
2022/09/26	10	21.50	10	21.50	21.35	0	13,724	0.00%
2022/09/22	5	22.20	20.6	22.00	22.05	-15.6	14,456	-0.11%
2022/09/21	0	0.00	4	22.09	22.10	-4	14,740	-0.03%
2022/09/19	1	21.90	0	0.00	21.80	1	14,968	0.01%
2022/09/16	21	21.71	11	21.80	21.70	10	15,026	0.07%
2022/09/15	5	22.25	5	22.08	21.95	0	14,933	0.00%
2022/09/14	6	21.90	20	21.95	21.85	-14	14,906	-0.09%
2022/09/13	7	22.20	7	22.25	22.20	0	14,915	0.00%
2022/09/12	4.1	21.90	14	22.09	22.20	-9.9	15,001	-0.07%
2022/09/08	11	20.85	10	21.05	21.75	1	15,116	0.01%
2022/09/07	15	20.85	0	0.00	20.75	15	15,052	0.10%
2022/09/06	4	21.44	5	21.30	21.20	-1	15,076	-0.01%
2022/09/05	0	0.00	20	21.60	21.55	-20	15,100	-0.13%
2022/09/02	0.1	21.80	1	21.55	21.55	-1	15,288	-0.01%
2022/09/01	3	21.85	0	0.00	21.85	3	15,527	0.02%
2022/08/30	0	0.00	10	22.00	21.95	-10	15,461	-0.06%
2022/08/29	19	21.91	0	0.00	21.85	19	15,487	0.12%
2022/08/26	0.1	22.25	1	22.40	22.40	-0.9	15,373	-0.01%
2022/08/25	16	22.22	0	0.00	22.20	16	15,417	0.10%
2022/08/24	11.1	22.19	10	22.25	22.15	1.1	15,535	0.01%
2022/08/19	5	21.95	0	0.00	22.15	5	16,406	0.03%
2022/08/18	0	0.00	20	22.30	22.35	-20	16,391	-0.12%
2022/08/17	0	0.00	1	22.30	22.35	-1	16,585	-0.01%
2022/08/16	0	0.00	2	22.08	22.15	-2	16,872	-0.01%
2022/08/15	12	22.04	11	22.02	21.95	1	16,994	0.01%
2022/08/12	7	21.80	0	0.00	22.00	7	17,177	0.04%
2022/08/10	4	22.19	0	0.00	21.75	4	17,253	0.02%
2022/08/09	0	0.00	1	22.60	22.50	-1	17,180	-0.01%
2022/08/08	0	0.00	8	21.94	22.45	-8	17,383	-0.05%
2022/08/05	43	21.86	30	21.88	21.80	13	17,509	0.07%
2022/08/04	1	22.25	5	22.20	22.20	-4	17,331	-0.02%
2022/08/03	1	22.29	5	21.90	22.05	-4	17,438	-0.02%
2022/08/01	2	22.58	0	0.00	22.55	2	17,545	0.01%
2022/07/29	1	22.65	0	0.00	22.60	1	17,637	0.01%
2022/07/27	0	22.75	0	0.00	22.75	0	17,597	0.00%
2022/07/26	0	0.00	4	22.68	22.60	-4	17,523	-0.02%
2022/07/25	0	0.00	3	23.05	23.05	-3	17,436	-0.02%
2022/07/21	13	22.17	11	22.19	22.30	2	17,357	0.01%
2022/07/20	1	22.10	0	0.00	22.05	1	17,272	0.01%
2022/07/19	5	21.55	0	0.00	21.75	5	17,240	0.03%
2022/07/18	0	0.00	1	21.95	21.55	-1	17,135	-0.01%
2022/07/15	10	22.03	31	22.00	22.10	-21	17,009	-0.12%
2022/07/14	16.4	22.04	3	22.18	22.35	13.4	16,953	0.08%
2022/07/13	6	22.26	0	0.00	22.15	6	16,853	0.04%
2022/07/12	10	21.25	27	21.28	21.40	-17	16,743	-0.10%
2022/07/11	1	21.65	10	21.55	21.60	-9	16,581	-0.05%
2022/07/08	49	21.56	15	21.67	21.70	34	16,631	0.20%
2022/07/07	1	21.25	2	21.50	21.55	-1	16,493	-0.01%
2022/07/06	20	20.95	70.4	20.60	20.65	-50.4	16,402	-0.31%
2022/07/05	13	20.95	10	21.10	21.10	3	16,360	0.02%
2022/07/04	1	21.10	2	20.95	21.05	-1	16,302	-0.01%
2022/07/01	14.2	21.41	6	21.03	20.95	8.2	16,323	0.05%
2022/06/30	73.5	22.08	28	21.83	21.70	45.5	16,202	0.28%
2022/06/29	42	25.60	3	25.67	25.30	39	15,654	0.25%
2022/06/28	4	26.15	1	26.00	26.00	3	15,300	0.02%
2022/06/27	16	26.26	2	26.05	26.10	14	15,148	0.09%
2022/06/24	1	26.35	22.1	26.33	26.00	-21.1	14,983	-0.14%
2022/06/23	10.1	26.15	10	26.55	26.15	0.1	14,988	0.00%
2022/06/22	3	26.37	0	0.00	26.35	3	14,958	0.02%
2022/06/21	0	0.00	1	26.70	26.95	-1	14,977	-0.01%
2022/06/20	4	26.48	0.2	26.55	26.00	3.8	15,110	0.03%
2022/06/17	18	26.62	7	26.52	26.80	11	15,134	0.07%
2022/06/16	15.1	27.22	1	27.15	27.00	14.1	15,100	0.09%
2022/06/15	6.1	27.32	1	27.30	27.20	5.1	15,461	0.03%
2022/06/14	25	27.30	2	27.28	27.35	23	15,705	0.15%
2022/06/13	26	27.40	2	27.55	27.40	24	15,968	0.15%
2022/06/10	6	28.06	7	28.00	27.95	-1	15,936	-0.01%
2022/06/09	6	28.47	59	28.52	28.40	-53	15,836	-0.33%
2022/06/08	47	28.53	1	28.55	28.55	46	15,768	0.29%
2022/06/07	0	0.00	1	28.90	28.85	-1	15,661	-0.01%
2022/06/06	5	29.05	0	0.00	29.00	5	15,801	0.03%
2022/06/02	11	29.01	31	29.21	29.05	-20	16,040	-0.12%
2022/06/01	20	29.05	0	0.00	29.10	20	16,342	0.12%
2022/05/31	1	29.75	1	29.70	29.10	0	16,348	0.00%
2022/05/30	1	29.00	1	28.80	29.00	0	15,549	0.00%
2022/05/27	6	28.65	14	28.58	28.60	-8	15,414	-0.05%
2022/05/26	16	27.88	10	28.25	28.10	6	15,438	0.04%
2022/05/25	0	0.00	17	27.89	28.00	-17	15,938	-0.11%
2022/05/24	42	27.28	14	27.32	27.30	28	16,145	0.17%
2022/05/23	12	27.74	2	27.83	27.85	10	15,916	0.06%
2022/05/20	22	28.10	0	0.00	27.75	22	15,983	0.14%
2022/05/19	12	28.15	11.1	28.35	28.15	1	15,830	0.01%
2022/05/18	0	0.00	1.1	28.75	28.85	-1.1	15,992	-0.01%
2022/05/17	2	28.40	1	28.60	28.55	1	16,185	0.01%
2022/05/16	0	0.00	1	28.60	28.70	-1	16,149	-0.01%
2022/05/13	46	27.87	104	28.19	28.35	-58	16,047	-0.36%	大賣/
2022/05/12	33	27.83	31	28.05	27.35	2	15,797	0.01%
2022/05/11	1	27.75	4	27.83	28.05	-3	15,768	-0.02%
2022/05/10	0	0.00	22	27.96	28.00	-22	15,708	-0.14%
2022/05/09	4.1	27.60	4	27.70	27.45	0.1	15,697	0.00%
2022/05/06	52	28.00	12	27.94	28.25	40	15,722	0.25%
2022/05/05	63.1	28.53	24.2	28.54	28.55	38.9	15,754	0.25%
2022/05/04	8	28.05	9	28.38	28.55	-1	15,801	-0.01%
2022/05/03	40	27.80	0	0.00	28.00	40	16,052	0.25%
2022/04/29	12	27.81	45	27.71	27.60	-33	16,326	-0.20%
2022/04/28	11	27.45	0	0.00	27.70	11	16,666	0.07%
2022/04/27	4	26.89	0	0.00	26.85	4	16,632	0.02%
2022/04/25	9	27.20	11	27.23	27.10	-2	16,637	-0.01%
2022/04/22	31.1	27.98	0	0.00	27.90	31.1	16,405	0.19%
2022/04/21	3.1	28.17	0	0.00	28.10	3.1	16,371	0.02%
2022/04/20	6	28.28	1	28.25	28.20	5	16,345	0.03%
2022/04/19	12	28.38	0	0.00	28.20	12	16,326	0.07%
2022/04/18	7	28.23	11	28.38	28.40	-4	16,355	-0.02%
2022/04/15	20	28.10	20	28.20	28.10	0	16,347	0.00%
2022/04/14	3	28.38	0	0.00	28.45	3	16,460	0.02%
2022/04/13	7.1	28.36	16	28.37	28.40	-8.9	16,625	-0.05%
2022/04/12	51	28.32	0	0.00	28.10	51	17,147	0.30%
2022/04/11	1	28.70	0	0.00	28.85	1	17,054	0.01%
2022/04/08	11	28.66	10	28.75	29.00	1	17,124	0.01%
2022/04/07	12	28.68	5	29.10	28.30	7	17,248	0.04%
2022/04/06	21	29.25	1	29.35	29.30	20	16,977	0.12%
2022/04/01	20	29.50	1	29.55	29.65	19	16,911	0.11%
2022/03/31	8	30.08	8	29.96	29.95	0	16,836	0.00%
2022/03/30	6	30.20	11	30.25	30.25	-5	16,806	-0.03%
2022/03/28	7	29.70	42	30.00	30.05	-35	16,949	-0.21%
2022/03/25	0	0.00	50	30.15	30.15	-50	16,992	-0.29%
2022/03/24	2.1	30.43	1	30.60	30.30	1.1	17,077	0.01%
2022/03/23	1	30.90	48	30.78	30.75	-47	17,271	-0.27%
2022/03/22	0.2	30.30	65	30.54	30.60	-64.8	17,285	-0.37%
2022/03/21	69	30.27	2	30.40	30.30	67	17,297	0.39%
2022/03/18	2	29.90	7.1	29.95	30.30	-5.1	17,409	-0.03%
2022/03/17	94	29.48	99	29.63	29.65	-5	17,130	-0.03%
2022/03/16	0.1	29.45	1	29.70	29.70	-0.9	16,828	-0.01%
2022/03/15	30	28.87	46	29.05	29.05	-16	16,838	-0.10%
2022/03/14	29.5	28.43	67	28.67	29.25	-37.5	17,196	-0.22%
2022/03/11	0	0.00	1	28.70	28.80	-1	17,680	-0.01%
2022/03/10	10	28.00	48	28.23	28.55	-38	18,467	-0.21%
2022/03/09	15	27.26	5	27.20	27.55	10	19,983	0.05%
2022/03/08	30	27.05	35	27.35	27.20	-5	20,125	-0.02%
2022/03/07	37	27.58	47	27.65	27.55	-10	20,574	-0.05%
2022/03/04	23	28.75	0	0.00	28.70	23	21,344	0.11%
2022/03/03	21	29.09	1	28.90	29.00	20	21,434	0.09%
2022/03/02	0.2	29.00	1	28.90	29.05	-0.8	21,585	0.00%
2022/03/01	25	28.94	5	29.10	29.10	20	21,695	0.09%
2022/02/25	12	28.65	61.5	28.67	28.80	-49.5	21,658	-0.23%
2022/02/24	20	29.18	45.5	29.08	28.90	-25.5	21,114	-0.12%
2022/02/23	0	0.00	9	29.86	30.00	-9	20,981	-0.04%
2022/02/22	15	29.50	35	29.74	29.70	-20	21,035	-0.10%
2022/02/21	0	0.00	14	29.97	30.15	-14	20,922	-0.07%
2022/02/18	10.1	29.92	16	29.80	30.05	-5.9	20,944	-0.03%
2022/02/17	2	29.58	15	29.75	29.90	-13	20,761	-0.06%
2022/02/16	36	28.93	2	28.85	28.90	34	20,521	0.17%
2022/02/15	7	28.54	24	28.73	28.55	-17	20,533	-0.08%
2022/02/14	2	28.50	0	0.00	28.60	2	20,458	0.01%
2022/02/11	4	28.84	0	0.00	28.85	4	20,402	0.02%
2022/02/10	22	29.00	1	29.15	29.10	21	20,500	0.10%
2022/02/09	5	28.84	0	0.00	28.85	5	20,550	0.02%
2022/02/08	17	28.66	0	0.00	28.75	17	20,599	0.08%
2022/02/07	13	28.57	0	0.00	28.90	13	20,777	0.06%
2022/01/26	6	28.47	33	28.40	28.35	-27	20,693	-0.13%
2022/01/25	71	28.86	46	28.37	28.50	25	20,611	0.12%
2022/01/24	6	29.17	0	0.00	29.45	6	20,243	0.03%
2022/01/21	48.1	29.78	24	29.57	29.50	24.1	20,024	0.12%
2022/01/20	20	30.45	7	30.60	30.50	13	19,623	0.07%
2022/01/19	20	30.80	13	30.62	30.70	7	19,579	0.04%
2022/01/18	206	30.70	237	30.53	30.50	-31	19,477	-0.16%	大買/大賣/
2022/01/17	2	30.35	0	0.00	30.45	2	19,351	0.01%
2022/01/14	5	30.25	1	30.20	30.35	4	19,501	0.02%
2022/01/13	0	0.00	73	30.54	30.60	-73	19,878	-0.37%
2022/01/12	88	30.23	5	30.40	30.15	83	20,179	0.41%
2022/01/11	6	30.29	28	30.40	30.45	-22	20,198	-0.11%
2022/01/10	6	30.03	15	30.04	30.25	-9	20,199	-0.04%
2022/01/07	30	30.02	5	30.00	30.10	25	20,249	0.12%
2022/01/06	33	30.46	20	30.30	30.45	13	20,079	0.06%
2022/01/05	4	31.05	70	30.58	31.05	-66	19,804	-0.33%
2022/01/03	38	30.32	12	30.28	30.10	26	19,172	0.14%
2021/12/30	0	0.00	166	30.30	30.45	-166	19,087	-0.87%	大賣/鉅額交易
2021/12/29	51	30.14	11	30.24	30.15	40	18,980	0.21%
2021/12/28	45	30.02	0.5	30.05	30.15	44.5	19,000	0.23%
2021/12/27	55.1	29.87	3	29.93	29.90	52.1	19,040	0.27%
2021/12/24	3	29.80	0	0.00	29.85	3	19,192	0.02%
2021/12/23	6	30.08	2	29.90	29.95	4	19,235	0.02%
2021/12/21	15	30.11	3	30.05	30.00	12	19,160	0.06%
2021/12/20	3	29.93	117.5	30.02	30.05	-114.5	19,120	-0.60%	大賣/鉅額交易
2021/12/17	2	29.80	8	29.67	30.00	-6	19,003	-0.03%
2021/12/16	10	29.70	2	29.50	29.65	8	18,754	0.04%
2021/12/15	2	28.75	5	29.10	29.10	-3	18,693	-0.02%
2021/12/14	1	28.75	0	0.00	28.75	1	18,900	0.01%
2021/12/13	15	29.36	10	29.40	29.20	5	18,773	0.03%
2021/12/10	12	29.73	0	0.00	29.75	12	18,637	0.06%
2021/12/09	16	30.23	1	29.70	30.00	15	18,531	0.08%
2021/12/08	4	30.34	13	30.49	29.90	-9	18,178	-0.05%
2021/12/07	24	30.39	4	30.20	30.30	20	17,659	0.11%
2021/12/06	22	29.65	6	29.67	29.75	16	17,088	0.09%
2021/12/03	10	29.66	69.9	29.73	30.15	-59.9	16,450	-0.36%
2021/12/02	21	28.34	3	28.25	28.10	18	14,780	0.12%
2021/12/01	16	27.92	1	27.70	28.10	15	14,453	0.10%
2021/11/30	6	28.37	26	28.85	27.70	-20	13,765	-0.14%
2021/11/29	1	27.70	124	27.60	27.80	-123	12,761	-0.96%	大賣/鉅額交易
2021/11/26	21	27.54	10	27.45	27.45	11	12,576	0.09%
2021/11/25	0	0.00	25.1	27.84	27.90	-25.1	12,391	-0.20%
2021/11/24	1	27.00	1	27.25	27.45	0	12,229	0.00%
2021/11/23	100.1	27.00	20	27.00	26.85	80.1	12,198	0.66%
2021/11/22	15.1	27.18	2	27.15	27.00	13.1	12,251	0.11%
2021/11/19	20	27.73	2	27.65	27.65	18	12,030	0.15%
2021/11/18	1	27.50	1	27.45	27.55	0	11,955	0.00%
2021/11/17	0	0.00	10	27.19	27.25	-10	11,841	-0.08%
2021/11/16	12	27.03	11	27.20	27.20	1	11,816	0.01%
2021/11/15	32	26.98	11.9	27.04	27.00	20.1	11,945	0.17%
2021/11/12	5	26.65	10	26.70	26.80	-5	12,130	-0.04%
2021/11/11	2	26.68	0	0.00	26.50	2	12,416	0.02%
2021/11/10	1	26.65	10	26.75	26.60	-9	12,721	-0.07%
2021/11/09	6	26.80	2	26.78	26.80	4	12,982	0.03%
2021/11/08	15	26.35	13	26.46	26.45	2	13,086	0.02%
2021/11/05	30	26.20	20	26.40	26.20	10	13,270	0.08%
2021/11/04	11	26.80	7	26.84	26.55	4	13,280	0.03%
2021/11/03	0	0.00	5	26.40	26.45	-5	13,223	-0.04%
2021/11/02	7	26.28	0	0.00	26.20	7	13,522	0.05%
2021/11/01	1	26.10	40	26.10	26.20	-39	14,922	-0.26%
2021/10/29	21	26.15	3	26.15	26.00	18	15,115	0.12%
2021/10/28	0	0.00	3	26.20	26.30	-3	15,207	-0.02%
2021/10/27	20	26.65	20.1	26.38	26.40	-0.1	15,369	0.00%
2021/10/26	0	0.00	1	26.50	26.70	-1	15,520	-0.01%
2021/10/25	0	26.35	0	0.00	26.40	0	15,614	0.00%
2021/10/22	1	26.30	34	26.38	26.25	-33	15,768	-0.21%
2021/10/21	1	26.05	10	26.34	26.95	-9	15,767	-0.06%
2021/10/20	2	26.20	46	26.07	26.30	-44	15,744	-0.28%
2021/10/19	0	0.00	10	25.35	25.45	-10	15,405	-0.06%
2021/10/18	1	25.30	14	25.23	25.30	-13	15,570	-0.08%
2021/10/15	12	25.05	1	25.00	25.15	11	15,657	0.07%
2021/10/14	0	24.80	10	24.80	24.80	-10	15,841	-0.06%
2021/10/13	11	24.60	14	24.58	24.55	-3	15,907	-0.02%
2021/10/12	0	24.55	53	24.56	24.55	-53	16,019	-0.33%
2021/10/08	0	24.85	10	24.75	24.65	-10	16,168	-0.06%
2021/10/07	0.3	24.45	0	0.00	24.60	0.3	16,316	0.00%
2021/10/06	26	24.01	1	24.05	23.95	25	16,512	0.15%
2021/10/05	13	23.64	6	23.80	23.80	7	16,607	0.04%
2021/10/04	12.1	23.95	13	23.94	23.85	-0.9	17,080	-0.01%
2021/10/01	2.1	24.46	30	24.65	24.40	-27.9	17,134	-0.16%
2021/09/30	11	24.75	20	24.75	24.75	-9	17,045	-0.05%
2021/09/28	27.5	25.02	0	0.00	25.10	27.5	17,096	0.16%
2021/09/27	2	25.20	1	24.75	25.10	1	17,265	0.01%
2021/09/24	12	24.84	0	0.00	24.70	12	17,480	0.07%
2021/09/23	1.1	24.70	0	0.00	24.70	1.1	17,753	0.01%
2021/09/22	2	24.60	0	0.00	24.65	2	18,388	0.01%
2021/09/17	0	0.00	7	24.96	25.20	-7	18,499	-0.04%
2021/09/16	2	24.45	1	24.55	24.45	1	18,298	0.01%
2021/09/15	15.1	24.70	0	0.00	24.65	15.1	18,389	0.08%
2021/09/14	0	0.00	1	25.15	24.75	-1	18,494	-0.01%
2021/09/13	0	0.00	1	24.90	24.85	-1	19,166	-0.01%
2021/09/10	2	25.00	0	0.00	25.05	2	19,364	0.01%
2021/09/09	0	0.00	2	25.00	24.95	-2	19,723	-0.01%
2021/09/08	9	24.69	0	0.00	24.50	9	19,836	0.05%
2021/09/06	1	25.15	6	25.15	25.00	-5	20,276	-0.02%
2021/09/03	3	25.30	4	25.30	25.30	-1	20,419	0.00%
2021/09/02	5.2	25.11	0	0.00	24.90	5.2	20,695	0.03%
2021/09/01	6	25.21	14	25.55	25.60	-8	20,690	-0.04%
2021/08/31	6	24.94	5	24.94	25.20	1	20,680	0.00%
2021/08/30	4	24.95	0	0.00	25.00	4	20,976	0.02%
2021/08/27	1	25.00	0	0.00	25.00	1	21,105	0.00%
2021/08/26	3	24.82	4	24.70	24.65	-1	21,210	0.00%
2021/08/25	7	25.14	2	25.10	25.20	5	21,289	0.02%
2021/08/24	6	24.85	3	24.80	24.80	3	21,442	0.01%
2021/08/23	3	24.80	0	0.00	24.90	3	21,685	0.01%
2021/08/20	7.1	24.59	4	24.64	24.35	3.1	21,919	0.01%
2021/08/19	8.1	24.63	0	0.00	24.45	8.1	22,461	0.04%
2021/08/18	38	25.03	0	0.00	25.40	38	22,629	0.17%
2021/08/17	14	25.12	22	24.98	25.15	-8	22,652	-0.04%
2021/08/16	7.1	24.62	23	24.31	24.35	-15.9	22,447	-0.07%
2021/08/13	14.1	25.12	8	25.17	25.05	6.1	22,550	0.03%
2021/08/12	18.1	25.74	29	25.65	25.70	-10.9	23,604	-0.05%
2021/08/11	22.1	26.16	18	26.12	26.05	4.1	24,122	0.02%
2021/08/10	19.2	26.79	0	0.00	26.60	19.2	24,619	0.08%
2021/08/09	20	27.04	13	27.45	27.00	7	24,955	0.03%
2021/08/06	10	27.52	18	27.59	27.50	-8	25,101	-0.03%
2021/08/05	84	28.92	49	29.33	27.95	35	25,535	0.14%
2021/08/04	4	27.59	0	0.00	27.60	4	25,263	0.02%
2021/08/03	2	27.38	1	27.25	27.25	1	25,663	0.00%
2021/08/02	1.4	27.61	20	27.55	27.75	-18.7	26,025	-0.07%
2021/07/30	3.1	27.23	0	0.00	27.20	3.1	27,443	0.01%
2021/07/29	19	27.10	0	0.00	27.10	19	28,365	0.07%
2021/07/27	18	27.80	9	27.63	27.90	9	29,142	0.03%
2021/07/26	21	27.13	32	27.95	27.65	-11	29,510	-0.04%
2021/07/23	19	26.93	12	27.02	27.10	7	29,359	0.02%
2021/07/22	54.5	27.00	60	27.00	26.75	-5.6	29,427	-0.02%
2021/07/21	86	27.03	1	27.00	27.00	85	29,313	0.29%
2021/07/20	5	27.50	1	27.60	27.25	4	29,239	0.01%
2021/07/19	6.2	28.08	0	0.00	28.00	6.2	29,188	0.02%
2021/07/16	3	27.78	10	27.85	27.90	-7	29,758	-0.02%
2021/07/15	40	27.86	50	27.75	27.70	-10	30,008	-0.03%
2021/07/14	12.1	27.90	26	28.07	27.70	-14	30,509	-0.05%
2021/07/13	52	28.06	0	0.00	28.20	52	31,107	0.17%
2021/07/12	14	28.70	12	28.63	28.55	2	31,597	0.01%
2021/07/09	23	28.81	4	28.70	28.55	19	31,877	0.06%
2021/07/08	13	28.83	12	28.76	28.50	1	31,975	0.00%
2021/07/07	0	0.00	6.2	28.74	28.75	-6.2	32,364	-0.02%
2021/07/06	16	28.79	9	28.84	28.90	7	32,554	0.02%
2021/07/05	3	28.70	3	28.70	28.95	0	32,801	0.00%
2021/07/02	11.5	28.75	33	28.75	28.65	-21.5	32,975	-0.07%
2021/07/01	13	28.80	13	28.93	28.75	0	33,122	0.00%
2021/06/30	33.1	29.25	1	29.30	29.30	32.1	33,022	0.10%
2021/06/29	43	30.88	1	30.85	30.70	42	32,881	0.13%
2021/06/28	31.3	31.30	23	31.35	31.40	8.3	32,515	0.03%
2021/06/25	16	31.01	0	30.95	31.15	16	32,601	0.05%
2021/06/24	13	30.80	0	0.00	30.85	13	32,808	0.04%
2021/06/23	41	30.86	24	30.93	30.80	17	33,642	0.05%
2021/06/22	100	31.12	10	31.00	30.80	90	34,408	0.26%
2021/06/21	1	31.85	3	31.97	31.55	-2	34,320	-0.01%
2021/06/18	10	31.90	11	32.05	32.05	-1	34,959	0.00%
2021/06/17	1	31.75	1	31.60	31.60	0	35,671	0.00%
2021/06/16	1	31.75	20	31.86	31.70	-19	38,062	-0.05%
2021/06/15	32.1	30.87	0	0.00	30.90	32.1	39,181	0.08%
2021/06/11	3	31.30	5	31.30	31.30	-2	39,198	-0.01%
2021/06/09	3.1	31.22	1	31.15	31.05	2.1	39,127	0.01%
2021/06/08	2	31.60	0	31.45	31.65	2	39,270	0.01%
2021/06/07	13	31.05	11	31.18	31.35	2	39,611	0.01%
2021/06/04	11	32.17	20	32.18	32.10	-9	39,500	-0.02%
2021/06/02	7	31.56	7	31.59	31.55	0	39,721	0.00%
2021/06/01	20	31.94	1	31.95	31.95	19	39,913	0.05%
2021/05/31	9	31.76	10	31.65	31.90	-1	40,016	0.00%
2021/05/28	49	31.86	21	31.81	31.80	28	39,887	0.07%
2021/05/27	30	31.37	10	31.53	31.60	20	39,876	0.05%
2021/05/26	12	31.58	23	31.95	32.15	-11	40,122	-0.03%
2021/05/25	12	31.37	15	31.39	31.35	-3	40,552	-0.01%
2021/05/24	0	0.00	4	31.01	31.05	-4	40,772	-0.01%
2021/05/21	10.2	30.95	5	30.91	30.90	5.2	40,877	0.01%
2021/05/20	30	31.25	21	31.28	30.65	9	40,827	0.02%
2021/05/19	71	30.30	9	30.30	30.30	62	40,031	0.15%
2021/05/18	16	29.07	0	0.00	29.70	16	39,668	0.04%
2021/05/17	2	28.00	37	28.26	28.25	-35	39,414	-0.09%
2021/05/14	65	29.98	7	29.35	29.35	58	39,540	0.15%
2021/05/13	8	29.93	5	30.62	29.90	3	40,460	0.01%
2021/05/12	5	30.74	73.6	31.34	31.45	-68.6	40,182	-0.17%
2021/05/11	14	33.86	12	33.49	33.30	2	40,108	0.00%
2021/05/10	5	34.85	15	34.93	35.20	-10	40,688	-0.02%
2021/05/07	31	34.42	3	34.70	34.15	28	42,911	0.07%
2021/05/06	16	34.79	66.1	34.87	35.00	-50.1	46,427	-0.11%
2021/05/05	6	32.68	6	32.85	31.85	0	48,319	0.00%
2021/05/04	9	31.56	25	31.15	31.85	-16	48,039	-0.03%
2021/05/03	10	33.29	34	33.09	32.25	-24	47,513	-0.05%
2021/04/29	62.1	35.00	180	34.69	34.30	-118	47,090	-0.25%	大賣/鉅額交易
2021/04/28	1	34.50	0	0.00	34.60	1	47,154	0.00%
2021/04/27	6	34.40	11	34.59	34.65	-5	47,750	-0.01%
2021/04/26	0	0.00	33	34.62	34.50	-33	47,749	-0.07%
2021/04/23	0	0.00	14	34.11	34.50	-14	47,807	-0.03%
2021/04/22	137.5	34.20	226	34.08	34.20	-88.5	47,909	-0.18%	大買/大賣/
2021/04/21	11.1	35.27	0	0.00	35.35	11.1	47,621	0.02%
2021/04/20	54	35.01	139	35.09	35.00	-85	47,994	-0.18%	大賣/
2021/04/19	212	34.77	3	34.53	34.45	209	48,019	0.44%	大買/鉅額交易
2021/04/16	65	33.59	156	33.91	34.15	-91	47,787	-0.19%	大賣/
2021/04/15	78	33.00	63	32.99	33.00	15	48,237	0.03%
2021/04/14	7	32.24	35	32.30	32.50	-28	48,047	-0.06%
2021/04/13	92	33.00	94	32.04	31.70	-2	47,748	0.00%
2021/04/12	61	32.28	161	32.49	32.55	-100	47,671	-0.21%	大賣/
2021/04/09	66	32.59	53	32.09	32.10	13	47,505	0.03%
2021/04/08	61	32.21	97.9	32.45	32.50	-36.9	47,251	-0.08%
2021/04/07	111	32.32	102	31.85	31.85	9	46,973	0.02%	大買/大賣/
2021/04/06	6	31.78	22	31.88	31.75	-16	46,721	-0.03%
2021/04/01	3	31.45	58	31.52	31.65	-55	46,607	-0.12%
2021/03/31	0	0.00	11.1	31.24	31.45	-11.1	46,427	-0.02%
2021/03/30	50	31.30	60	31.57	31.60	-10	46,196	-0.02%
2021/03/29	4	31.00	53	31.02	31.25	-49	45,933	-0.11%
2021/03/26	158	30.98	2	30.75	30.80	156	45,730	0.34%	大買/鉅額交易
2021/03/25	0	0.00	49.2	31.75	31.95	-49.2	44,765	-0.11%
2021/03/24	37	31.27	109.3	31.35	31.00	-72.3	43,984	-0.16%	大賣/
2021/03/23	27	30.84	49.1	30.90	30.95	-22.1	43,561	-0.05%
2021/03/22	212	29.78	148	29.89	30.05	64	43,012	0.15%	大買/大賣/
2021/03/19	8	29.89	135	29.57	30.40	-127	42,511	-0.30%	大賣/鉅額交易
2021/03/18	41.1	28.78	131	28.62	28.40	-90	40,058	-0.22%	大賣/
2021/03/17	21	27.72	0	0.00	27.60	21	38,962	0.05%
2021/03/16	2	27.65	6	27.61	27.90	-4	39,175	-0.01%
2021/03/15	77	27.68	117	27.61	27.70	-40	40,534	-0.10%	大賣/
2021/03/12	3	27.57	3	27.43	27.55	0	40,653	0.00%
2021/03/11	4	27.10	46	27.28	27.35	-42	40,739	-0.10%
2021/03/10	31	27.05	18	27.01	26.90	13	40,773	0.03%
2021/03/09	3	27.05	60	26.88	27.00	-57	41,028	-0.14%
2021/03/08	6	26.83	8	26.95	27.05	-2	41,289	0.00%
2021/03/05	7	26.29	10	26.35	26.40	-3	41,120	-0.01%
2021/03/04	28	26.88	0	0.00	26.60	28	41,211	0.07%
2021/03/03	0	0.00	19.1	26.84	27.00	-19.1	41,227	-0.05%
2021/03/02	119	26.61	41	26.64	26.50	78	41,157	0.19%	大買/
2021/02/26	77	27.06	4	26.95	26.85	73	41,034	0.18%
2021/02/25	7	27.56	134	27.66	27.90	-127	40,450	-0.31%	大賣/鉅額交易
2021/02/24	16	27.05	6	27.08	26.95	10	39,919	0.03%
2021/02/23	12	26.87	71	26.71	26.90	-59	39,553	-0.15%
2021/02/22	60	26.80	3	27.00	26.65	57	39,509	0.14%
2021/02/19	40	27.32	62	27.32	26.95	-22	39,411	-0.06%
2021/02/18	11	26.65	6	26.73	26.95	5	39,101	0.01%
2021/02/17	13	26.70	7	26.48	26.50	6	38,878	0.02%
2021/02/05	21	26.15	8	26.29	26.50	13	38,576	0.03%
2021/02/04	65	26.07	30	26.33	25.90	35	38,195	0.09%
2021/02/03	5	25.71	68	25.92	25.65	-63	37,463	-0.17%
2021/02/02	103	25.57	51	25.41	25.35	52	37,684	0.14%	大買/
2021/02/01	260	26.47	140	26.08	25.75	120	37,025	0.32%	大買/大賣/鉅額交易
2021/01/29	233	27.36	158	27.62	27.05	75	36,157	0.21%	大買/大賣/
2021/01/28	122	27.68	269	27.67	28.15	-147	33,969	-0.43%	大買/大賣/鉅額交易
2021/01/27	3	26.03	149	26.12	26.40	-146	29,605	-0.49%	大賣/鉅額交易
2021/01/26	11	24.15	2	24.05	24.00	9	26,763	0.03%
2021/01/25	10	23.90	18	24.01	24.10	-8	26,811	-0.03%
2021/01/22	9	23.83	15	23.85	23.90	-6	26,997	-0.02%
2021/01/21	53	23.91	26	24.17	24.00	27	27,148	0.10%
2021/01/20	87	23.61	31	23.51	23.75	56	26,988	0.21%
2021/01/19	17	24.44	16	24.52	24.35	1	26,683	0.00%
2021/01/18	1	24.55	19	24.57	24.55	-18	27,312	-0.07%
2021/01/15	52	25.02	10	25.22	24.90	42	28,044	0.15%
2021/01/14	8	25.42	28	25.64	25.30	-20	28,309	-0.07%
2021/01/13	42	25.55	88	25.49	25.65	-46	28,292	-0.16%
2021/01/12	12	25.21	68	25.13	25.05	-56	28,188	-0.20%
2021/01/11	34	24.95	45	25.13	24.90	-11	27,889	-0.04%
2021/01/08	70	24.62	197	24.49	24.90	-127	27,998	-0.45%	大賣/鉅額交易
2021/01/07	20	23.68	15	23.90	24.00	5	26,915	0.02%
2021/01/06	5	24.00	50	23.96	23.55	-45	26,884	-0.17%
2021/01/05	12	24.15	4	24.18	24.15	8	26,859	0.03%
2021/01/04	10	23.80	10	23.80	23.75	0	26,670	0.00%
2020/12/31	3	23.80	0	0.00	23.65	3	26,821	0.01%
2020/12/30	8	23.65	5	23.80	23.75	3	26,864	0.01%
2020/12/29	4	23.83	111	23.80	23.70	-107	26,989	-0.40%	大賣/鉅額交易
2020/12/28	47	23.88	12	23.80	23.90	35	27,099	0.13%
2020/12/25	2	23.70	10	23.65	23.75	-8	27,134	-0.03%
2020/12/24	0	0.00	1	23.75	23.70	-1	27,268	0.00%
2020/12/23	0	0.00	15	23.43	23.50	-15	27,518	-0.05%
2020/12/22	20	23.77	10	23.75	23.55	10	27,887	0.04%
2020/12/21	2	24.05	11	24.19	24.10	-9	28,044	-0.03%
2020/12/18	2	24.15	7	24.43	24.15	-5	28,096	-0.02%
2020/12/17	0	0.00	50.2	23.95	24.30	-50.2	28,150	-0.18%
2020/12/16	61	24.58	0	0.00	24.25	61	28,286	0.22%
2020/12/15	7	24.04	86	24.21	24.10	-79	28,208	-0.28%
2020/12/14	14	23.71	8	23.65	23.65	6	27,887	0.02%
2020/12/11	43	23.96	21	23.84	23.80	22	28,527	0.08%
2020/12/10	31	24.31	11	24.27	24.20	20	29,391	0.07%
2020/12/09	223	24.71	66	24.92	24.90	157	29,474	0.53%	大買/鉅額交易
2020/12/08	11	23.50	23	23.37	23.45	-12	28,436	-0.04%
2020/12/07	10	23.55	119.2	23.16	23.20	-109.2	29,832	-0.37%	大賣/鉅額交易
2020/12/04	33	23.59	85	23.56	23.50	-52	30,317	-0.17%
2020/12/03	113	23.65	49	23.66	23.70	64	30,336	0.21%	大買/
2020/12/02	39	23.46	53.6	23.39	23.50	-14.6	30,440	-0.05%
2020/12/01	45	23.03	23	23.06	23.00	22	30,240	0.07%
2020/11/30	45	23.05	16	23.03	23.15	29	30,295	0.10%
2020/11/27	57	23.07	7	23.20	23.10	50	30,160	0.17%
2020/11/26	7	22.73	27	22.66	22.85	-20	30,512	-0.07%
2020/11/25	35	22.71	5	22.65	22.70	30	31,054	0.10%
2020/11/24	25	23.03	51	23.03	22.85	-26	31,298	-0.08%
2020/11/23	42	23.07	5	23.10	23.15	37	31,330	0.12%
2020/11/20	116	22.67	2	22.80	22.90	114	31,215	0.37%	大買/鉅額交易
2020/11/19	17	22.71	0	0.00	22.70	17	31,492	0.05%
2020/11/18	24	22.49	117	22.54	22.55	-93	32,065	-0.29%	大賣/
2020/11/17	16	22.56	10	22.70	22.80	6	32,327	0.02%
2020/11/16	9	22.71	0	22.70	22.75	9	32,975	0.03%
2020/11/13	3	22.60	2	22.55	22.55	1	33,271	0.00%
2020/11/12	10	22.73	6	22.75	22.60	4	33,591	0.01%
2020/11/11	27	22.52	216	22.50	22.70	-189	35,054	-0.54%	大賣/鉅額交易
2020/11/10	17	22.86	3	22.92	23.00	14	35,058	0.04%
2020/11/09	7	23.39	10	23.35	23.55	-3	34,787	-0.01%
2020/11/06	12	23.55	1	23.55	23.55	11	34,790	0.03%
2020/11/05	68	23.37	11	23.38	23.30	57	35,388	0.16%
2020/11/04	43	23.01	19	23.10	22.85	24	36,529	0.07%
2020/11/03	4	23.90	10	24.00	23.90	-6	36,844	-0.02%
2020/11/02	8.1	23.52	13	23.59	23.70	-4.9	37,980	-0.01%
2020/10/30	5	23.84	5	23.90	23.85	0	38,436	0.00%
2020/10/29	14	24.23	0.1	24.30	24.25	13.9	38,256	0.04%
2020/10/28	26	24.79	11	24.66	24.75	15	38,252	0.04%
2020/10/27	5	24.85	0	0.00	24.90	5	38,210	0.01%
2020/10/26	17	25.20	15	25.15	24.55	2	38,013	0.01%
2020/10/23	12	23.95	21	24.37	24.70	-9	37,911	-0.02%
2020/10/22	70	23.80	1	23.85	23.70	69	37,370	0.18%
2020/10/21	39	23.23	17	23.29	23.35	22	37,099	0.06%
2020/10/20	84	23.53	44	23.38	23.50	40	37,300	0.11%
2020/10/19	29	24.33	1	24.40	24.15	28	37,430	0.07%
2020/10/16	72	25.04	10	24.55	24.60	62	37,650	0.16%
2020/10/15	5	24.80	10	24.95	25.00	-5	38,592	-0.01%
2020/10/14	3	25.15	21	24.97	25.00	-18	40,868	-0.04%
2020/10/13	16	24.82	3	24.73	24.65	13	42,681	0.03%
2020/10/12	8	25.12	5	25.38	25.30	3	42,432	0.01%
2020/10/08	0	0.00	31	25.18	25.30	-31	42,167	-0.07%
2020/10/07	2	25.05	12	25.09	25.05	-10	41,961	-0.02%
2020/10/06	2	24.70	6	25.02	25.10	-4	41,888	-0.01%
2020/10/05	5	24.62	6	24.60	24.55	-1	41,768	0.00%
2020/09/30	24	24.84	0	0.00	24.80	24	41,699	0.06%
2020/09/29	13	24.55	13	24.83	24.65	0	41,587	0.00%
2020/09/28	3	24.92	41	24.92	24.90	-38	41,461	-0.09%
2020/09/25	32	24.11	12	23.85	24.00	20	41,195	0.05%
2020/09/24	18	24.66	2	24.73	24.50	16	40,767	0.04%
2020/09/23	6	25.14	7	25.15	25.20	-1	40,555	0.00%
2020/09/22	42	25.27	6	25.13	25.05	36	40,612	0.09%
2020/09/21	14	25.01	18	24.99	25.00	-4	40,425	-0.01%
2020/09/18	119.3	25.60	0	0.00	25.50	119.3	40,195	0.30%	大買/鉅額交易
2020/09/17	4	25.75	21	25.71	25.70	-17	40,117	-0.04%
2020/09/16	72	26.24	60	26.11	25.65	12	40,053	0.03%
2020/09/15	62	25.41	94	26.01	26.15	-32	39,247	-0.08%
2020/09/14	57	24.65	33	24.84	25.10	24	38,050	0.06%
2020/09/11	23	24.35	14	24.79	24.20	9	37,511	0.02%
2020/09/10	90	25.33	40	25.58	25.00	50	36,940	0.14%
2020/09/09	27	23.96	79	24.12	24.80	-52	35,303	-0.15%
2020/09/08	62	24.50	91	24.11	24.50	-29	34,525	-0.08%
2020/09/07	11	24.01	13	24.15	24.00	-2	34,205	-0.01%
2020/09/04	0	0.00	11	23.54	23.70	-11	33,752	-0.03%
2020/09/03	2	23.80	1	24.20	23.90	1	33,592	0.00%
2020/09/02	31	23.80	31	23.82	24.00	0	33,429	0.00%
2020/09/01	112	23.97	139	23.97	24.00	-27	33,169	-0.08%	大買/大賣/
2020/08/31	17	23.39	8.1	23.75	23.35	8.9	32,565	0.03%
2020/08/28	27	23.55	6	23.48	23.45	21	32,099	0.07%
2020/08/27	6	23.13	65	23.28	23.15	-59	31,803	-0.19%
2020/08/26	0	0.00	1	23.25	23.25	-1	31,609	0.00%
2020/08/25	10	23.14	81	23.09	23.05	-71	31,747	-0.22%
2020/08/24	63	24.27	3	24.35	23.45	60	31,688	0.19%
2020/08/21	13	23.82	24	23.63	23.70	-11	30,901	-0.04%
2020/08/20	33	23.03	31	22.88	22.70	2	30,382	0.01%
2020/08/19	122	24.32	141	23.99	23.90	-19	29,482	-0.06%	大買/大賣/
2020/08/18	20	23.71	121	23.42	23.80	-101	28,960	-0.35%	大賣/鉅額交易
2020/08/17	196	23.86	193	23.97	23.75	3	28,464	0.01%	大買/大賣/
2020/08/14	202	22.98	188.1	23.10	23.05	13.9	26,801	0.05%	大買/大賣/
2020/08/13	26	22.71	36	22.85	22.65	-10	26,235	-0.04%
2020/08/12	8	22.55	10	22.59	22.70	-2	25,878	-0.01%
2020/08/11	50	22.52	80	22.38	22.55	-30	25,468	-0.12%
2020/08/10	96	22.89	80	23.09	23.20	16	24,623	0.06%
2020/08/07	26	21.90	36	21.71	21.95	-10	22,984	-0.04%
2020/08/06	115	21.59	116	21.27	21.40	-1	21,920	0.00%	大買/大賣/
2020/08/05	13	20.59	21	20.63	21.40	-8	20,726	-0.04%
2020/08/04	2	20.45	16	20.50	20.55	-14	20,199	-0.07%
2020/08/03	27	20.63	50	20.55	20.35	-23	20,121	-0.11%
2020/07/31	11	20.35	1	20.50	20.30	10	19,997	0.05%
2020/07/30	10	20.30	7	20.29	20.60	3	19,895	0.02%
2020/07/29	60	20.69	18	20.56	20.25	42	19,821	0.21%
2020/07/28	16	20.34	65	20.35	19.90	-49	19,257	-0.25%
2020/07/27	243	20.03	159	20.05	20.10	84	19,060	0.44%	大買/大賣/
2020/07/24	15	19.90	13	20.15	19.85	2	19,025	0.01%
2020/07/23	74	20.71	21	20.90	20.55	53	18,527	0.29%
2020/07/22	17	20.34	58	20.32	20.50	-41	17,904	-0.23%
2020/07/21	128	20.86	99	20.81	20.75	29	17,300	0.17%	大買/
2020/07/20	126	20.55	189	20.44	21.00	-63	15,748	-0.40%	大買/大賣/
2020/07/17	198	18.71	167.4	18.58	19.10	30.6	13,424	0.23%	大買/大賣/
2020/07/16	0	0.00	11	17.44	17.40	-11	11,558	-0.10%
2020/07/15	0.8	17.35	4	17.43	17.40	-3.2	11,570	-0.03%
2020/07/14	0	0.00	44	17.46	17.30	-44	11,765	-0.37%
2020/07/13	1	17.50	8	17.45	17.50	-7	11,857	-0.06%
2020/07/10	1	17.35	34.5	17.24	17.20	-33.5	12,006	-0.28%
2020/07/09	5.1	17.89	13	17.90	17.65	-7.9	12,121	-0.06%
2020/07/08	0	0.00	5	17.62	17.65	-5	12,034	-0.04%
2020/07/07	0	0.00	3	17.57	17.45	-3	12,083	-0.02%
2020/07/06	0	0.00	3	17.57	17.65	-3	12,169	-0.02%
2020/07/03	0	0.00	5	17.40	17.40	-5	12,317	-0.04%
2020/07/02	2	17.33	1	17.50	17.50	1	12,629	0.01%
2020/07/01	20	17.90	5	18.05	17.90	15	12,680	0.12%
2020/06/30	3	17.80	0	0.00	17.90	3	12,797	0.02%
2020/06/29	2	17.70	1	17.75	17.70	1	13,315	0.01%
2020/06/24	56	17.90	16	18.08	18.00	40	14,036	0.28%
2020/06/23	15	18.00	0	0.00	18.00	15	14,306	0.10%
2020/06/22	0	0.00	5	17.53	17.60	-5	14,604	-0.03%
2020/06/19	5	17.55	2	17.60	17.55	3	14,751	0.02%
2020/06/18	1	17.50	0	0.00	17.65	1	14,823	0.01%
2020/06/17	2	17.53	5	17.45	17.60	-3	14,856	-0.02%
2020/06/16	0	0.00	6	17.37	17.35	-6	15,133	-0.04%
2020/06/15	3	17.20	0	0.00	17.15	3	15,512	0.02%
2020/06/12	0	0.00	1	17.00	17.30	-1	15,609	-0.01%
2020/06/11	3	17.60	37	17.72	17.30	-34	15,744	-0.22%
2020/06/10	0	0.00	1	17.75	17.65	-1	15,764	-0.01%
2020/06/09	132	17.70	2	17.75	17.60	130	16,126	0.81%	大買/鉅額交易
2020/06/08	50	17.45	1	17.55	17.55	49	16,280	0.30%
2020/06/05	2	17.43	1	17.50	17.45	1	16,207	0.01%
2020/06/04	4	17.63	0	0.00	17.45	4	16,262	0.02%
2020/06/03	0	0.00	10	17.40	17.35	-10	16,251	-0.06%
2020/06/02	5	17.05	52	17.00	17.15	-47	16,183	-0.29%
2020/06/01	10	16.55	13	16.94	17.10	-3	16,038	-0.02%
2020/05/29	2	16.60	1	16.30	16.35	1	15,673	0.01%
2020/05/22	4	16.13	0	0.00	16.10	4	15,429	0.03%
2020/05/21	12	16.40	20	16.40	16.45	-8	15,368	-0.05%
2020/05/19	20	16.45	9	16.25	16.35	11	15,315	0.07%
2020/05/18	4	16.28	10	16.25	16.30	-6	15,348	-0.04%
2020/05/14	0	0.00	14	16.18	16.15	-14	15,239	-0.09%
2020/05/13	0.6	16.35	2	16.40	16.40	-1.4	15,145	-0.01%
2020/05/12	55	16.36	10	16.45	16.35	45	15,140	0.30%
2020/05/08	20	16.40	60	16.36	16.35	-40	14,951	-0.27%
2020/05/07	2	16.25	1	16.10	16.30	1	14,869	0.01%
2020/05/06	10	15.90	12	15.96	15.95	-2	14,762	-0.01%
2020/05/05	11	16.15	14	15.96	15.95	-3	14,729	-0.02%
2020/05/04	8	16.05	8	16.16	16.15	0	14,574	0.00%
2020/04/30	13	16.60	1	16.70	16.65	12	14,464	0.08%
2020/04/29	59	16.43	3	16.52	16.55	56	14,373	0.39%
2020/04/28	0	0.00	14	16.10	16.00	-14	14,154	-0.10%
2020/04/27	20	16.00	117	15.94	16.00	-97	14,380	-0.67%	大賣/
2020/04/24	31	15.70	30	15.65	15.65	1	14,229	0.01%
2020/04/23	32	15.65	30	15.70	15.70	2	14,407	0.01%
2020/04/21	2	15.40	3	15.55	15.20	-1	14,308	-0.01%
2020/04/20	3	15.90	0	0.00	15.90	3	14,128	0.02%
2020/04/17	0	0.00	1	16.00	15.75	-1	14,085	-0.01%
2020/04/14	0	0.00	15	15.96	15.95	-15	13,525	-0.11%
2020/04/13	27	15.79	1	15.80	15.80	26	13,339	0.19%
2020/04/10	8	15.73	0	0.00	15.90	8	13,330	0.06%
2020/04/09	1	15.80	1	16.10	15.65	0	13,285	0.00%
2020/04/07	8	15.93	7	15.76	15.60	1	12,947	0.01%
2020/04/06	3	15.85	3.3	15.80	15.85	-0.3	12,628	0.00%
2020/04/01	4	15.73	5	16.00	15.65	-1	12,499	-0.01%
2020/03/31	26	15.92	47	15.80	15.60	-21	12,187	-0.17%
2020/03/30	45	15.52	28	15.66	16.20	17	11,597	0.15%
2020/03/27	25	15.12	10	15.52	14.75	15	10,745	0.14%
2020/03/26	3	14.55	8	14.82	14.95	-5	10,295	-0.05%
2020/03/25	11.1	13.76	0	0.00	13.85	11.1	9,948	0.11%
2020/03/24	10	13.90	0	0.00	13.55	10	9,863	0.10%
2020/03/20	5	13.65	2	13.65	13.90	3	9,900	0.03%
2020/03/19	5	13.20	8	13.24	13.25	-3	9,592	-0.03%
2020/03/18	2	13.50	27	13.50	13.50	-25	9,255	-0.27%
2020/03/17	10	13.55	2	13.05	13.45	8	9,156	0.09%
2020/03/13	2	13.00	39	13.04	13.80	-37	8,760	-0.42%
2020/03/12	17	14.46	40	14.15	14.35	-23	8,347	-0.28%
2020/03/11	15	15.42	1	15.60	15.20	14	8,053	0.17%
2020/03/09	32	15.66	0	0.00	15.55	32	7,866	0.41%
2020/03/06	2	16.15	1	16.15	16.20	1	7,690	0.01%
2020/03/05	5	16.55	5	16.50	16.50	0	7,706	0.00%
2020/03/04	1.2	16.26	1	16.35	16.35	0.2	7,723	0.00%
2020/03/03	1	16.40	0	0.00	16.20	1	7,720	0.01%
2020/03/02	2	16.25	125	16.15	16.15	-123	7,749	-1.59%	大賣/鉅額交易
2020/02/27	14	16.48	0	0.00	16.35	14	7,864	0.18%
2020/02/26	7	16.77	3.3	16.65	16.75	3.7	7,760	0.05%
2020/02/25	10	16.90	0	0.00	16.85	10	7,699	0.13%
2020/02/24	120	16.94	20	17.00	16.95	100	7,724	1.29%	大買/
2020/02/21	3	17.30	0	0.00	17.20	3	7,708	0.04%
2020/02/20	20	17.00	0	0.00	17.10	20	7,681	0.26%
2020/02/19	0	0.00	6	17.24	17.25	-6	7,649	-0.08%
2020/02/17	40	16.78	31	16.80	16.80	9	7,571	0.12%
2020/02/14	0	16.85	0	0.00	16.85	0	7,627	0.00%
2020/02/13	30	17.01	50	16.90	16.90	-20	7,686	-0.26%
2020/02/12	0	0.00	1	16.90	17.00	-1	7,732	-0.01%
2020/02/11	5	16.64	0	0.00	16.60	5	7,745	0.06%
2020/02/10	14	16.58	0	0.00	16.60	14	7,928	0.18%
2020/02/07	4	16.93	3	16.83	16.85	1	8,159	0.01%
2020/02/06	0	16.95	6	16.96	16.95	-6	8,154	-0.07%
2020/02/05	2	16.70	0	0.00	16.60	2	8,161	0.02%
2020/02/04	3	16.65	0	0.00	16.75	3	8,100	0.04%
2020/02/03	16	16.38	0	0.00	16.55	16	8,082	0.20%
2020/01/31	2	16.90	0	0.00	16.90	2	7,945	0.03%
2020/01/30	7	17.06	11	17.10	16.65	-4	7,870	-0.05%
2020/01/20	3	18.12	0	0.00	18.05	3	7,565	0.04%
2020/01/16	0	0.00	8	17.96	18.10	-8	7,319	-0.11%
2020/01/08	2	17.50	50	17.50	17.45	-48	7,370	-0.65%
2020/01/07	10	17.60	0	0.00	17.55	10	7,292	0.14%
2020/01/02	54	17.86	0	17.80	17.80	54	7,228	0.75%
2019/12/31	0	0.00	0	17.85	17.85	0	7,199	0.00%
2019/12/27	7	17.92	0	0.00	17.95	7	7,214	0.10%
2019/12/26	5	18.00	15	18.00	17.95	-10	7,151	-0.14%
2019/12/24	5	18.30	0	0.00	18.20	5	7,171	0.07%
2019/12/23	1	18.35	0	0.00	18.35	1	7,295	0.01%
2019/12/19	0	0.00	10	18.35	18.35	-10	7,876	-0.13%
2019/12/18	20	18.25	12	18.55	18.50	8	7,956	0.10%
2019/12/17	0	0.00	1	18.15	18.15	-1	7,730	-0.01%
2019/12/16	1	18.00	2	17.95	18.00	-1	7,675	-0.01%
2019/12/13	2	17.85	3	17.90	17.85	-1	7,682	-0.01%
2019/12/12	5	17.90	1	18.20	17.90	4	7,612	0.05%
2019/12/11	7	18.10	1	18.10	18.05	6	7,530	0.08%
2019/12/10	10	17.80	1	17.80	17.80	9	7,446	0.12%
2019/12/09	17	17.88	2	18.00	17.90	15	7,409	0.20%
2019/12/04	0	0.00	1.6	17.87	17.95	-1.6	7,507	-0.02%
2019/11/29	5	18.00	0	0.00	17.95	5	7,682	0.07%
2019/11/26	7	18.00	1	18.10	18.30	6	7,697	0.08%
2019/11/22	0	0.00	9	17.94	18.00	-9	7,523	-0.12%
2019/11/19	0	0.00	4	18.00	18.10	-4	7,518	-0.05%
2019/11/15	35	18.00	0.1	17.90	17.90	34.9	7,580	0.46%
2019/11/14	0	0.00	3.1	17.85	17.90	-3.1	7,562	-0.04%
2019/11/12	7	17.85	0	0.00	17.85	7	7,677	0.09%
2019/11/11	0	0.00	4	17.93	17.95	-4	7,732	-0.05%
2019/11/08	0	0.00	3	18.35	18.30	-3	7,879	-0.04%
2019/11/07	3	18.52	41	18.54	18.25	-38	7,890	-0.48%
2019/11/06	3	18.55	8	18.51	18.55	-5	7,739	-0.06%
2019/11/05	0	0.00	23	18.19	18.30	-23	7,498	-0.31%
2019/11/04	20	18.01	11	18.10	18.20	9	7,516	0.12%
2019/10/30	20	17.90	0	0.00	17.90	20	7,619	0.26%
2019/10/29	30	18.00	1	18.20	18.10	29	7,644	0.38%
2019/10/28	0	0.00	19	18.01	18.05	-19	7,592	-0.25%
2019/10/25	0	0.00	2	17.95	18.00	-2	7,620	-0.03%
2019/10/23	12	18.03	15	18.06	17.85	-3	7,837	-0.04%
2019/10/22	3	17.85	0	0.00	17.95	3	7,750	0.04%
2019/10/16	1	17.60	5	17.60	17.60	-4	7,645	-0.05%
2019/10/09	3	17.30	3	17.40	17.30	0	7,646	0.00%
2019/10/03	6	17.43	0	0.00	17.35	6	7,655	0.08%
2019/10/01	0	0.00	13.1	17.86	17.75	-13.1	7,574	-0.17%
2019/09/27	10	17.75	18	17.91	17.80	-8	7,568	-0.11%
2019/09/26	39	18.09	1	17.95	17.95	38	7,642	0.50%
2019/09/25	18	18.26	10	18.20	18.20	8	7,501	0.11%
2019/09/24	110	18.59	115	18.55	18.55	-5	7,378	-0.07%	大買/大賣/
2019/09/23	30	17.93	0	0.00	18.00	30	6,793	0.44%
2019/09/20	5	17.60	0	0.00	17.70	5	6,664	0.08%
2019/09/19	10	17.80	0	0.00	17.60	10	6,585	0.15%
2019/09/18	0	0.00	5	17.70	17.65	-5	6,566	-0.08%
2019/09/10	1	17.45	2	17.45	17.45	-1	6,644	-0.02%
2019/09/09	0	0.00	2.2	17.55	17.60	-2.2	6,671	-0.03%
2019/09/06	7	17.63	0	0.00	17.70	7	6,736	0.10%
2019/09/05	7	17.66	2	17.70	17.80	5	6,617	0.08%
2019/09/04	0	0.00	17	17.25	17.35	-17	6,416	-0.26%
2019/09/03	0	0.00	1	17.30	17.05	-1	6,339	-0.02%
2019/09/02	5	17.20	5	17.20	17.25	0	6,369	0.00%
2019/08/30	0	0.00	1	17.10	17.20	-1	6,323	-0.02%
2019/08/29	0	0.00	5	16.70	16.75	-5	6,220	-0.08%
2019/08/28	2	16.80	0	0.00	16.85	2	6,205	0.03%
2019/08/26	15	16.68	0	0.00	16.70	15	6,175	0.24%
2019/08/23	2	16.90	15	16.95	17.00	-13	6,179	-0.21%
2019/08/22	28	16.90	0	0.00	16.65	28	6,162	0.45%
2019/08/21	7.2	16.88	0	0.00	16.85	7.2	6,201	0.12%
2019/08/20	14	17.02	0	0.00	16.70	14	6,170	0.23%
2019/08/16	5	16.55	0.2	16.70	16.60	4.8	6,129	0.08%
2019/08/15	5	16.46	0	0.00	16.50	5	6,063	0.08%
2019/08/14	3	17.07	0	0.00	16.90	3	6,007	0.05%
2019/08/13	6	17.13	0	0.00	17.00	6	5,917	0.10%
2019/08/12	12	17.60	18	17.55	17.55	-6	5,757	-0.10%
2019/08/08	6	17.75	0	0.00	17.85	6	5,714	0.10%
2019/08/07	4	17.93	0	0.00	17.65	4	5,715	0.07%
2019/08/05	3	18.12	0	0.00	18.00	3	5,839	0.05%
2019/08/02	3	18.53	60	18.35	18.30	-57	5,853	-0.97%
2019/08/01	12	18.81	0	0.00	18.75	12	5,915	0.20%
2019/07/31	9	18.96	1.2	19.03	18.95	7.8	5,891	0.13%
2019/07/30	2	19.05	0	0.00	19.00	2	5,866	0.03%
2019/07/29	0	0.00	10	19.10	19.15	-10	5,926	-0.17%
2019/07/26	2	19.35	0	0.00	19.35	2	5,876	0.03%
2019/07/24	0	0.00	10	19.10	19.10	-10	5,685	-0.18%
2019/07/23	3	19.15	0.6	19.05	19.10	2.4	5,699	0.04%
2019/07/22	0	0.00	7	19.08	19.10	-7	5,750	-0.12%
2019/07/19	0	0.00	10	19.30	19.20	-10	5,743	-0.17%
2019/07/16	0	0.00	5	19.35	19.30	-5	5,854	-0.09%
2019/07/15	0	0.00	10	19.30	19.15	-10	6,207	-0.16%
2019/07/11	2	19.30	6	19.30	19.25	-4	6,658	-0.06%
2019/07/10	2	19.20	30	19.22	19.25	-28	6,974	-0.40%
2019/07/08	10	18.90	10	18.90	18.95	0	7,023	0.00%
2019/07/05	0	0.00	10	18.95	18.90	-10	7,145	-0.14%
2019/07/03	17	19.39	0	0.00	19.30	17	7,389	0.23%
2019/07/01	1	19.60	0	0.00	19.60	1	7,367	0.01%
2019/06/28	0	0.00	20	19.55	19.25	-20	7,394	-0.27%
2019/06/27	50	19.55	9	19.65	19.60	41	7,429	0.55%
2019/06/26	1	19.35	0	0.00	19.35	1	7,459	0.01%
2019/06/25	1	19.45	0	0.00	19.45	1	7,520	0.01%
2019/06/24	3	19.50	0.2	19.50	19.60	2.8	7,556	0.04%
2019/06/21	5	19.50	0	0.00	19.35	5	7,558	0.07%
2019/06/20	1	19.50	0	0.00	19.50	1	7,544	0.01%
2019/06/19	0	19.35	2	19.25	19.45	-2	7,574	-0.03%
2019/06/18	7	18.91	0	0.00	18.90	7	7,610	0.09%
2019/06/17	20	19.08	0	0.00	18.95	20	7,642	0.26%
2019/06/14	4	19.34	0	0.00	19.25	4	7,627	0.05%
2019/06/05	0	0.00	34.3	19.00	18.85	-34.3	7,673	-0.45%
2019/05/31	2	19.05	4	19.00	19.05	-2	7,899	-0.03%
2019/05/30	0	0.00	3	18.98	19.00	-3	7,913	-0.04%
2019/05/29	10	18.85	0	0.00	18.75	10	8,113	0.12%
2019/05/28	1	18.85	0	0.00	18.85	1	8,211	0.01%
2019/05/23	6	18.48	0	0.00	18.85	6	8,848	0.07%
2019/05/22	1	18.80	5	18.75	18.70	-4	8,874	-0.05%
2019/05/21	2	18.88	1	18.85	18.95	1	8,889	0.01%
2019/05/20	14	18.45	0	0.00	18.45	14	8,827	0.16%
2019/05/17	2.2	18.37	0	0.00	18.25	2.2	8,829	0.02%
2019/05/16	4	18.59	0	0.00	18.50	4	8,916	0.04%
2019/05/15	4	18.83	0	0.00	18.75	4	8,915	0.04%
2019/05/14	3	18.63	0	0.00	18.70	3	8,886	0.03%
2019/05/13	27	18.90	0	0.00	18.85	27	8,844	0.31%
2019/05/10	11	19.72	5	19.75	19.40	6	8,869	0.07%
2019/05/09	16	19.96	0	0.00	19.60	16	8,838	0.18%
2019/05/08	20	20.10	51.8	20.10	20.35	-31.8	8,714	-0.36%
2019/05/07	13	20.44	2	20.35	20.35	11	8,736	0.13%
2019/05/06	1	20.35	0	0.00	20.30	1	8,909	0.01%
2019/05/03	50	21.07	4	20.98	21.00	46	8,817	0.52%
2019/04/30	1	21.00	0	0.00	20.95	1	8,794	0.01%
2019/04/29	0	0.00	7	21.00	20.95	-7	8,767	-0.08%
2019/04/26	13	21.13	0	0.00	21.30	13	8,833	0.15%
2019/04/24	6	21.25	2	21.20	21.25	4	8,935	0.04%
2019/04/23	3	21.30	3	21.40	21.50	0	8,917	0.00%
2019/04/22	12	21.59	2	21.60	21.55	10	8,885	0.11%
2019/04/19	1	21.85	12	21.98	21.70	-11	8,836	-0.12%
2019/04/18	9	21.21	50	21.12	21.05	-41	8,467	-0.48%
2019/04/17	10	21.07	19	21.26	21.25	-9	8,329	-0.11%
2019/04/16	46	21.07	18	21.01	21.05	28	8,137	0.34%
2019/04/15	10	20.65	1	20.55	20.55	9	7,951	0.11%
2019/04/12	0	0.00	9	20.48	20.40	-9	8,124	-0.11%
2019/04/10	21	20.52	1.2	20.78	20.75	19.8	8,183	0.24%
2019/04/09	7	20.40	12	20.59	20.60	-5	8,059	-0.06%
2019/04/08	0	0.00	6	20.23	20.30	-6	7,955	-0.08%
2019/03/29	0	0.00	3	19.60	19.75	-3	7,745	-0.04%
2019/03/28	4	19.75	8	19.70	19.70	-4	7,753	-0.05%
2019/03/27	1	19.85	0	0.00	19.85	1	7,764	0.01%
2019/03/26	0.1	19.90	1	19.95	19.95	-0.9	7,864	-0.01%
2019/03/22	0	0.00	55	20.34	20.30	-55	7,903	-0.70%
2019/03/21	7	20.60	0	0.00	20.50	7	7,981	0.09%
2019/03/20	3	20.30	0	0.00	20.30	3	8,184	0.04%
2019/03/19	0	0.00	11.8	20.26	20.35	-11.8	8,225	-0.14%
2019/03/12	0	0.00	1	20.00	20.00	-1	8,415	-0.01%
2019/03/11	0	0.00	5	19.75	19.65	-5	8,479	-0.06%
2019/03/08	5	19.90	2	20.05	19.85	3	8,606	0.03%
2019/03/07	5	20.60	110	20.16	20.15	-105	8,719	-1.20%	大賣/鉅額交易
2019/03/06	0	0.00	7	20.65	20.75	-7	8,837	-0.08%
2019/03/04	5	20.75	4	20.88	20.75	1	9,041	0.01%
2019/02/26	7	20.59	0	0.00	20.30	7	8,914	0.08%
2019/02/25	15	20.71	25	20.34	20.95	-10	8,753	-0.11%
2019/02/22	0	0.00	7	19.80	19.85	-7	8,433	-0.08%
2019/02/21	2	19.65	0	0.00	19.70	2	8,554	0.02%
2019/02/20	2	19.75	1	19.80	19.80	1	8,615	0.01%
2019/02/18	0.1	19.50	0	0.00	19.50	0.1	8,990	0.00%
2019/02/15	3	19.58	0	0.00	19.35	3	9,457	0.03%
2019/02/14	0	0.00	11	19.99	19.90	-11	9,590	-0.11%
2019/02/13	10	19.90	1	20.10	20.10	9	9,932	0.09%
2019/02/12	1	19.95	1	20.00	20.00	0	10,205	0.00%
2019/02/11	0	0.00	17	19.98	19.90	-17	10,569	-0.16%
2019/01/30	0	0.00	5	19.40	19.50	-5	10,462	-0.05%
2019/01/28	1	19.80	0	0.00	19.80	1	10,495	0.01%
2019/01/25	0	0.00	18	19.64	19.80	-18	10,622	-0.17%
2019/01/23	11	19.10	1	19.10	19.00	10	10,762	0.09%
2019/01/21	0	0.00	1	19.40	19.20	-1	10,986	-0.01%
2019/01/18	10	19.40	0	0.00	19.20	10	11,094	0.09%
2019/01/15	0	0.00	1	19.30	19.35	-1	11,149	-0.01%
2019/01/11	1	19.15	25	19.06	19.00	-24	11,422	-0.21%
2019/01/10	0	0.00	9	18.77	19.05	-9	11,463	-0.08%
2019/01/08	10	18.45	1	18.40	18.40	9	11,819	0.08%
2019/01/07	0	0.00	9	18.18	18.30	-9	11,960	-0.08%
2019/01/04	30	17.47	0	0.00	17.50	30	12,146	0.25%
2019/01/03	7	18.77	2	18.93	18.45	5	12,526	0.04%
2019/01/02	1	19.40	32	19.50	19.10	-31	12,451	-0.25%
2018/12/28	20	19.45	5	19.40	19.45	15	12,592	0.12%
2018/12/27	0	0.00	1	19.55	19.35	-1	13,099	-0.01%
2018/12/26	11	19.20	0	0.00	19.05	11	13,213	0.08%
2018/12/24	5	19.40	0	0.00	19.45	5	13,350	0.04%
2018/12/22	1	19.30	11	19.30	19.35	-10	13,505	-0.07%
2018/12/19	0	0.00	23	19.89	19.85	-23	13,797	-0.17%
2018/12/18	11	19.35	10	19.35	19.35	1	13,710	0.01%
2018/12/17	0	0.00	1	19.80	19.85	-1	13,789	-0.01%
2018/12/14	6	19.96	1	20.25	19.90	5	13,836	0.04%
2018/12/13	0	0.00	5	19.99	20.05	-5	13,765	-0.04%
2018/12/12	0	0.00	16	19.30	19.30	-16	13,598	-0.12%
2018/12/11	0	0.00	3	19.07	18.95	-3	13,847	-0.02%
2018/12/10	4	18.75	0	0.00	18.80	4	13,956	0.03%
2018/12/07	0	0.00	1	19.45	19.30	-1	14,041	-0.01%
2018/12/06	4	19.28	16	19.20	19.15	-12	14,295	-0.08%
2018/12/05	13	19.83	36	19.79	19.80	-23	14,347	-0.16%
2018/12/04	1	20.20	6	20.24	20.25	-5	14,412	-0.03%
2018/12/03	35	20.32	20	20.36	20.35	15	14,552	0.10%
2018/11/30	1	19.80	12	19.84	19.90	-11	14,641	-0.08%
2018/11/29	18	19.93	7	19.65	19.65	11	14,626	0.08%
2018/11/28	7	19.51	37	19.55	19.90	-30	14,497	-0.21%
2018/11/27	17	19.21	0	0.00	19.25	17	14,484	0.12%
2018/11/26	12	19.36	7	19.15	19.15	5	14,590	0.03%
2018/11/22	13	19.05	10	18.80	18.80	3	15,140	0.02%
2018/11/21	19	18.96	7	18.96	19.00	12	15,164	0.08%
2018/11/20	15	19.30	7	19.20	19.20	8	14,988	0.05%
2018/11/19	7	19.53	0	0.00	19.50	7	14,897	0.05%
2018/11/16	30	19.25	23	19.25	19.25	7	14,806	0.05%
2018/11/15	33	19.15	9	19.12	19.05	24	14,769	0.16%
2018/11/14	40	19.44	22	19.28	19.20	18	14,591	0.12%
2018/11/13	31	19.57	8	19.90	19.90	23	14,287	0.16%
2018/11/12	56	20.43	1	20.25	20.25	55	14,089	0.39%
2018/11/09	47	21.41	5	21.30	21.30	42	13,921	0.30%
2018/11/08	41	22.45	0	0.00	21.95	41	13,778	0.30%
2018/11/02	0	0.00	59	22.77	22.95	-59	14,169	-0.42%
2018/11/01	0	0.00	5	22.28	22.30	-5	14,238	-0.04%
2018/10/30	28	21.47	6	21.40	21.40	22	14,415	0.15%
2018/10/29	4	21.85	0	0.00	21.85	4	14,284	0.03%
2018/10/26	0	0.00	9	22.00	22.00	-9	14,302	-0.06%
2018/10/25	40	21.98	11	22.26	22.15	29	14,251	0.20%
2018/10/24	5	22.20	17	22.17	22.35	-12	14,170	-0.08%
2018/10/22	25	21.76	36	22.27	22.30	-11	14,271	-0.08%
2018/10/19	11	22.11	31	22.00	22.00	-20	14,199	-0.14%
2018/10/18	1	22.45	0	0.00	22.45	1	14,142	0.01%
2018/10/17	2	22.23	8	22.42	22.20	-6	14,170	-0.04%
2018/10/16	4	22.26	15	22.33	22.30	-11	14,157	-0.08%
2018/10/15	29	21.48	19	21.54	21.30	10	14,144	0.07%
2018/10/12	40	21.54	25.1	21.51	21.95	14.9	14,044	0.11%
2018/10/11	72	21.06	5	21.00	20.65	67	13,991	0.48%
2018/10/09	37	23.03	6	22.90	22.90	31	13,915	0.22%
2018/10/08	9	23.06	0	0.00	23.05	9	13,896	0.06%
2018/10/05	102.1	23.08	6	23.03	23.00	96.1	13,809	0.70%	大買/
2018/10/04	7	24.49	26	24.47	24.30	-19	13,321	-0.14%
2018/10/03	2	24.85	16	24.94	24.85	-14	13,325	-0.11%
2018/10/02	11	24.91	0	0.00	25.00	11	13,709	0.08%
2018/10/01	26	25.42	13	25.56	25.15	13	13,734	0.09%
2018/09/28	25	25.10	13	25.28	25.25	12	13,728	0.09%
2018/09/27	10	24.65	10	24.80	24.80	0	13,726	0.00%
2018/09/26	0	0.00	12	24.52	24.45	-12	14,032	-0.09%
2018/09/25	0	0.00	31	24.40	24.35	-31	14,117	-0.22%
2018/09/21	1	24.25	17	24.17	24.05	-16	14,197	-0.11%
2018/09/20	0	0.00	19	24.28	24.20	-19	14,229	-0.13%
2018/09/19	4	24.49	0	0.00	24.60	4	14,378	0.03%
2018/09/18	6	24.27	4	24.39	24.30	2	14,463	0.01%
2018/09/17	21	24.42	5	24.89	24.25	16	14,479	0.11%
2018/09/14	2	25.20	24	25.20	25.15	-22	14,444	-0.15%
2018/09/13	22	25.16	0	0.00	25.10	22	14,590	0.15%
2018/09/12	8	25.15	8	25.64	25.05	0	14,540	0.00%
2018/09/11	0	0.00	12	25.19	25.20	-12	14,647	-0.08%
2018/09/10	12	24.67	20	24.55	24.45	-8	14,758	-0.05%
2018/09/07	0	0.00	3	25.32	25.45	-3	14,927	-0.02%
2018/09/06	20	25.55	20	25.05	25.50	0	15,069	0.00%
2018/09/05	1	25.75	30	25.25	25.05	-29	15,219	-0.19%
2018/09/04	2	25.55	0	0.00	25.60	2	15,557	0.01%
2018/09/03	12	25.76	11	25.72	25.55	1	16,098	0.01%
2018/08/31	11	25.57	0	0.00	25.70	11	16,409	0.07%
2018/08/30	35	25.57	11	25.79	25.40	24	17,822	0.13%
2018/08/29	0	0.00	7	25.03	25.25	-7	19,322	-0.04%
2018/08/28	1	24.75	7	24.75	24.75	-6	19,726	-0.03%
2018/08/27	0	0.00	10	24.30	24.45	-10	19,786	-0.05%
2018/08/24	0	0.00	10	24.28	24.25	-10	19,893	-0.05%
2018/08/23	2	24.00	0	0.00	24.15	2	20,286	0.01%
2018/08/21	5	23.70	9	24.10	24.10	-4	20,793	-0.02%
2018/08/20	23	23.05	5	23.50	23.45	18	21,008	0.09%
2018/08/16	6	23.58	7	23.96	24.00	-1	21,698	0.00%
2018/08/15	1	23.50	0	0.00	23.40	1	22,124	0.00%
2018/08/14	2	23.95	0	0.00	24.05	2	22,260	0.01%
2018/08/13	2	23.85	4	23.85	23.85	-2	22,995	-0.01%
2018/08/10	8	24.36	3	24.43	24.25	5	23,400	0.02%
2018/08/09	16	24.87	1	25.80	24.80	15	23,656	0.06%
2018/08/08	0	0.00	30	25.58	25.80	-30	23,356	-0.13%
2018/08/07	10	25.35	0	0.00	25.30	10	23,502	0.04%
2018/08/06	0.2	25.60	49	25.80	25.65	-48.8	23,778	-0.21%
2018/08/03	1	25.15	21	25.07	25.05	-20	23,690	-0.08%
2018/08/02	14	25.21	0	0.00	24.90	14	24,806	0.06%
2018/08/01	8	25.00	0.4	25.10	25.25	7.6	26,184	0.03%
2018/07/31	2	24.85	1	24.90	25.00	1	26,382	0.00%
2018/07/30	41	24.91	4	24.60	24.60	37	26,498	0.14%
2018/07/27	34	25.39	0	0.00	25.20	34	26,437	0.13%
2018/07/26	10	25.55	0	0.00	25.50	10	26,634	0.04%
2018/07/25	32	25.73	17	25.75	25.65	15	26,737	0.06%
2018/07/24	0	0.00	2	25.60	25.50	-2	26,884	-0.01%
2018/07/23	0	0.00	57	25.66	25.45	-57	26,989	-0.21%
2018/07/20	6	25.57	15	25.96	25.35	-9	27,194	-0.03%
2018/07/19	0.6	25.15	0	0.00	25.30	0.6	27,230	0.00%
2018/07/18	11	25.32	0	0.00	25.25	11	27,361	0.04%
2018/07/17	23	25.12	18	25.36	25.25	5	27,343	0.02%
2018/07/16	25	24.64	0	0.00	24.40	25	27,309	0.09%
2018/07/13	7	24.39	0	0.00	24.35	7	28,131	0.02%
2018/07/11	0	0.00	1	23.95	24.20	-1	28,503	0.00%
2018/07/10	4	24.58	11	24.45	24.50	-7	28,536	-0.02%
2018/07/09	2	23.20	7	23.13	23.20	-5	28,183	-0.02%
2018/07/06	1	22.90	0	0.00	22.85	1	28,257	0.00%
2018/07/05	12	23.07	47	23.10	22.95	-35	28,403	-0.12%
2018/07/04	89	23.58	1	23.75	23.50	88	28,537	0.31%
2018/07/03	2	24.10	0	0.00	24.00	2	28,588	0.01%
2018/07/02	0	0.00	19	24.66	24.60	-19	29,015	-0.07%
2018/06/29	12	24.67	0	0.00	24.90	12	29,094	0.04%
2018/06/28	24	24.40	5	24.25	24.25	19	28,979	0.07%
2018/06/27	2	24.85	12.3	24.95	24.80	-10.3	29,066	-0.04%
2018/06/26	5	24.65	5	24.95	25.25	0	29,303	0.00%
2018/06/22	6	25.83	3	26.10	25.75	3	29,380	0.01%
2018/06/21	0	0.00	21	26.44	26.35	-21	29,674	-0.07%
2018/06/20	8	26.38	8	26.30	26.30	0	30,312	0.00%
2018/06/19	5	26.60	2	26.40	26.40	3	31,014	0.01%
2018/06/15	1	26.30	8	26.56	26.65	-7	31,194	-0.02%
2018/06/14	22	26.21	5	26.05	26.05	17	31,077	0.05%
2018/06/13	8	26.08	7	26.27	26.35	1	31,254	0.00%
2018/06/12	55	26.91	3	26.67	26.40	52	31,401	0.17%
2018/06/11	10	27.33	5	27.28	27.30	5	31,875	0.02%
2018/06/08	41	26.97	7	26.79	26.80	34	31,987	0.11%
2018/06/07	45	28.04	47	27.71	27.55	-2	31,684	-0.01%
2018/06/06	33	26.41	192	26.42	27.30	-159	30,557	-0.52%	大賣/鉅額交易
2018/06/05	23	25.20	17	25.09	25.10	6	29,149	0.02%
2018/06/04	0	0.00	6	24.70	24.85	-6	29,884	-0.02%
2018/06/01	1	24.50	20	24.60	24.50	-19	31,306	-0.06%
2018/05/31	9	24.51	6	24.38	24.55	3	31,921	0.01%
2018/05/30	25	23.91	2	23.95	23.90	23	31,795	0.07%
2018/05/29	30	24.15	0	0.00	24.50	30	32,371	0.09%
2018/05/28	12	25.12	1	24.55	24.55	11	32,477	0.03%
2018/05/25	26	25.61	12	25.63	25.00	14	32,430	0.04%
2018/05/24	4	24.96	0	0.00	25.05	4	32,109	0.01%
2018/05/23	11	25.22	9	25.41	25.20	2	32,225	0.01%
2018/05/22	2	24.80	15	24.85	24.90	-13	32,719	-0.04%
2018/05/21	23	25.17	81	25.11	24.90	-58	33,058	-0.18%
2018/05/18	3	24.37	7	24.49	24.10	-4	32,724	-0.01%
2018/05/17	0	0.00	1	24.00	23.90	-1	33,086	0.00%
2018/05/16	0	0.00	7	23.88	23.90	-7	33,095	-0.02%
2018/05/15	25	23.91	20	24.00	23.70	5	33,724	0.01%
2018/05/14	13	23.22	16	23.46	23.65	-3	34,854	-0.01%
2018/05/11	1	23.25	7	23.25	23.20	-6	35,683	-0.02%
2018/05/10	2	23.90	15	23.87	23.70	-13	36,615	-0.04%
2018/05/09	11	23.06	19	23.23	23.70	-8	35,934	-0.02%
2018/05/08	2	21.50	1	21.45	21.55	1	35,828	0.00%
2018/05/07	16	21.83	1	21.70	21.70	15	36,142	0.04%
2018/05/04	13	22.00	0	0.00	22.05	13	36,635	0.04%
2018/05/03	7	22.11	1	22.15	22.00	6	38,695	0.02%
2018/05/02	0	0.00	1	22.80	22.80	-1	40,962	0.00%
2018/04/30	3	22.80	2	22.88	22.80	1	43,188	0.00%
2018/04/27	4	22.54	2	22.50	22.50	2	48,572	0.00%
2018/04/26	1.3	22.52	13	22.98	22.35	-11.7	51,511	-0.02%
2018/04/25	28	23.21	5	23.15	23.00	23	53,404	0.04%
2018/04/24	0	0.00	1	22.80	22.75	-1	53,773	0.00%
2018/04/23	7	23.67	2	23.28	23.20	5	54,996	0.01%
2018/04/20	16	23.90	22	23.85	24.00	-6	55,086	-0.01%
2018/04/19	2	23.68	24	23.34	23.65	-22	55,136	-0.04%
2018/04/18	1	22.05	0	0.00	22.00	1	54,676	0.00%
2018/04/17	15	22.00	0	0.00	21.90	15	54,983	0.03%
2018/04/16	4	22.74	0	0.00	22.45	4	55,257	0.01%
2018/04/13	1	23.00	0	0.00	22.90	1	55,603	0.00%
2018/04/12	5	23.00	2	23.00	23.05	3	56,910	0.01%
2018/04/11	10	23.35	3	23.18	23.25	7	57,066	0.01%
2018/04/10	24	22.52	0	0.00	22.55	24	57,323	0.04%
2018/04/09	24	23.04	10	23.15	23.00	14	57,403	0.02%
2018/04/03	20	23.56	1	23.85	23.70	19	57,437	0.03%
2018/04/02	16	24.47	0	0.00	24.30	16	57,245	0.03%
2018/03/31	0	0.00	1	25.00	24.70	-1	58,207	0.00%
2018/03/30	2.1	24.85	11	24.86	24.85	-8.9	58,862	-0.02%
2018/03/29	12	24.49	12	24.41	24.20	0	59,383	0.00%
2018/03/28	19	24.43	0	0.00	24.30	19	61,565	0.03%
2018/03/27	2.9	24.88	0	0.00	24.85	2.9	62,658	0.00%
2018/03/26	10	24.89	0	0.00	24.60	10	62,444	0.02%
2018/03/23	8	25.29	15	25.29	24.85	-7	61,998	-0.01%
2018/03/22	11	26.69	5	26.50	26.10	6	61,298	0.01%
2018/03/21	2	26.68	20	26.86	26.85	-18	60,268	-0.03%
2018/03/20	1	26.60	1	26.55	26.45	0	59,976	0.00%
2018/03/19	0	0.00	9	26.91	26.85	-9	59,840	-0.02%
2018/03/16	3	26.52	22	26.52	26.75	-19	59,429	-0.03%
2018/03/15	3	26.77	2	26.80	26.70	1	59,000	0.00%
2018/03/14	34	26.58	8	26.43	26.20	26	58,663	0.04%
2018/03/13	6	26.05	1	26.00	26.00	5	58,262	0.01%
2018/03/12	41	25.71	0	0.00	25.70	41	58,481	0.07%
2018/03/09	42	26.31	29	26.20	26.10	13	58,214	0.02%
2018/03/08	21	26.42	95	25.90	25.80	-74	57,845	-0.13%
2018/03/07	86	25.54	81	25.91	27.05	5	56,926	0.01%
2018/03/06	7	25.06	19	25.14	25.00	-12	55,757	-0.02%
2018/03/05	13	24.63	3	24.65	24.40	10	55,642	0.02%
2018/03/02	21	25.21	0	0.00	24.85	21	55,540	0.04%
2018/03/01	10	24.90	0	0.00	24.60	10	55,032	0.02%
2018/02/27	13	24.69	20	24.63	24.60	-7	55,200	-0.01%
2018/02/26	17	24.81	11	24.81	24.45	6	55,406	0.01%
2018/02/22	52	25.27	34	25.38	24.85	18	56,286	0.03%
2018/02/21	4	24.18	1	24.50	24.40	3	55,960	0.01%
2018/02/12	3	24.35	10	24.33	24.10	-7	57,165	-0.01%
2018/02/09	24	23.77	43	24.34	24.65	-19	57,772	-0.03%
2018/02/08	2	24.75	11	24.71	24.50	-9	59,115	-0.02%
2018/02/07	33	25.31	40	25.63	24.70	-7	59,361	-0.01%
2018/02/06	87.2	24.82	43	25.06	24.70	44.2	60,524	0.07%
2018/02/05	28	25.76	26	26.04	26.50	2	60,878	0.00%
2018/02/02	37	26.57	100	26.32	26.05	-63	60,074	-0.10%
2018/02/01	6	27.48	1	27.70	27.35	5	58,900	0.01%
2018/01/31	28	27.39	41	27.73	27.65	-13	58,646	-0.02%
2018/01/30	31	27.78	27	27.71	27.30	4	57,333	0.01%
2018/01/29	72	28.04	45	27.95	27.95	27	56,799	0.05%
2018/01/26	148	28.29	149	27.81	27.60	-1	56,122	0.00%	大買/大賣/
2018/01/25	109	28.77	29	28.63	27.95	80	53,998	0.15%	大買/
2018/01/24	57	30.09	64.4	30.03	30.15	-7.4	51,450	-0.01%
2018/01/23	192	31.83	157	31.77	29.80	35	49,119	0.07%	大買/大賣/
2018/01/22	504	31.55	571	31.06	32.20	-67	43,535	-0.15%	大買/大賣/
2018/01/19	100	28.42	86.1	28.25	29.30	13.9	40,471	0.03%
2018/01/18	4	27.53	2	27.55	27.20	2	38,265	0.01%
2018/01/17	46	26.84	33	26.88	27.20	13	37,701	0.03%
2018/01/16	10	26.10	27	26.09	26.15	-17	36,259	-0.05%
2018/01/15	6	26.00	6	26.04	25.85	0	35,940	0.00%
2018/01/12	43	25.85	19	26.06	26.00	24	35,528	0.07%
2018/01/11	27	25.65	38	25.61	25.70	-11	35,145	-0.03%
2018/01/10	19	25.42	15	25.58	25.10	4	34,678	0.01%
2018/01/09	5	25.70	1	26.10	25.25	4	34,201	0.01%
2018/01/08	26	25.66	92	25.40	25.65	-66	33,842	-0.20%
2018/01/05	0	0.00	2	23.80	24.30	-2	32,450	-0.01%
2018/01/04	13	24.56	15	24.53	24.20	-2	32,418	-0.01%
2018/01/03	4	23.93	6	23.95	24.10	-2	31,918	-0.01%
2018/01/02	1	24.10	1	24.30	23.85	0	31,471	0.00%