宏碁 (2353)-元大-佳里券商分點個股進出

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
41.65
漲跌
▼0.20
漲幅
-0.48%
成交量
17,188張
產業
上市電腦週邊類股
1658人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏碁 (2353)籌碼相關－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/09/27	7.1	42.04	4	42.05	41.65	3.1	20,418	0.02%
2024/09/26	7.1	42.15	5	42.60	41.85	2.1	20,576	0.01%
2024/09/25	6	42.14	6	42.33	42.00	0	20,870	0.00%
2024/09/24	15	41.75	5	41.90	42.00	10	21,104	0.05%
2024/09/23	6	42.02	6	42.11	41.80	0	21,684	0.00%
2024/09/20	2	42.30	4	42.70	42.10	-2	22,137	-0.01%
2024/09/19	2	42.35	7	41.96	42.15	-5	22,476	-0.02%
2024/09/18	1.1	41.71	0.1	41.70	41.30	1	22,938	0.00%
2024/09/16	2	41.75	12	41.75	41.70	-10	23,644	-0.04%
2024/09/13	0	0.00	7	41.81	41.85	-7	24,563	-0.03%
2024/09/12	0	0.00	3	41.50	41.55	-3	25,019	-0.01%
2024/09/11	4	40.58	0	0.00	40.50	4	25,409	0.02%
2024/09/10	3	41.03	1	42.10	41.00	2	25,631	0.01%
2024/09/09	7	41.04	7	41.32	41.75	0	25,892	0.00%
2024/09/06	4.1	41.91	8	42.03	42.10	-3.9	26,355	-0.01%
2024/09/05	3.1	41.43	1	41.15	40.80	2.1	26,514	0.01%
2024/09/04	10.5	41.43	1	41.60	41.50	9.5	26,720	0.04%
2024/09/03	0	0.00	3	43.65	43.55	-3	26,947	-0.01%
2024/08/30	5	43.65	7	43.86	43.75	-2	28,068	-0.01%
2024/08/29	8.2	43.32	4.1	43.55	43.55	4.1	28,821	0.01%
2024/08/28	210	44.49	0	0.00	44.30	210	29,565	0.71%	大買/鉅額交易
2024/08/27	3	44.43	3	44.25	44.70	0	30,426	0.00%
2024/08/26	8.1	44.79	215.1	44.51	44.80	-207.1	31,416	-0.66%	大賣/鉅額交易
2024/08/23	2	42.45	0	0.00	43.05	2	32,650	0.01%
2024/08/22	2	43.20	4	43.71	43.15	-2	34,160	-0.01%
2024/08/21	2.7	43.15	0.1	43.40	43.05	2.6	36,564	0.01%
2024/08/20	2.2	43.31	0	0.00	43.15	2.2	38,991	0.01%
2024/08/19	4.1	42.83	3	43.05	43.20	1.1	43,282	0.00%
2024/08/16	5.5	42.97	3	42.93	42.80	2.5	46,142	0.01%
2024/08/15	20	42.60	1	42.65	42.55	19	46,393	0.04%
2024/08/14	4.2	42.11	8	42.33	42.10	-3.9	46,572	-0.01%
2024/08/13	200.5	42.05	2	42.20	42.15	198.5	46,754	0.42%	大買/鉅額交易
2024/08/12	2	42.30	204	42.30	42.30	-202	47,072	-0.43%	大賣/鉅額交易
2024/08/09	15.1	42.31	11	42.08	42.00	4.1	48,152	0.01%
2024/08/08	5.3	42.25	5	42.32	42.30	0.3	49,473	0.00%
2024/08/07	7	42.20	17	42.13	42.55	-10	49,454	-0.02%
2024/08/06	13.1	39.86	14	40.33	40.00	-0.9	49,534	0.00%
2024/08/05	16	41.08	6.5	41.42	40.30	9.5	49,374	0.02%
2024/08/02	205.2	44.50	0	0.00	44.75	205.2	48,839	0.42%	大買/鉅額交易
2024/08/01	2	45.25	206.7	45.20	45.80	-204.7	48,888	-0.42%	大賣/鉅額交易
2024/07/31	26.9	43.92	3.5	44.18	43.85	23.4	49,339	0.05%
2024/07/30	4	43.55	6	43.35	44.20	-2	49,437	0.00%
2024/07/29	19	44.83	99	44.55	44.35	-80	49,484	-0.16%
2024/07/26	3.1	45.37	3.4	45.32	45.50	-0.3	49,374	0.00%
2024/07/23	195.1	46.54	183	47.40	46.00	12.1	49,246	0.02%	大買/大賣/
2024/07/22	5.2	45.73	10	45.41	46.20	-4.8	48,979	-0.01%
2024/07/19	23.4	46.29	11.1	46.20	46.20	12.4	48,629	0.03%
2024/07/18	13	46.48	11	46.94	47.10	2	48,556	0.00%
2024/07/17	9.1	47.24	1	47.00	46.90	8.1	48,432	0.02%
2024/07/16	3	47.45	12	47.29	47.35	-9	48,375	-0.02%
2024/07/15	20	47.40	20	47.26	47.25	0	49,092	0.00%
2024/07/12	6	47.74	4	47.54	47.70	2	49,054	0.00%
2024/07/11	209	47.86	249.2	48.18	47.70	-40.2	49,318	-0.08%	大買/大賣/
2024/07/10	118.9	47.93	35	47.41	46.80	83.9	49,608	0.17%	大買/
2024/07/09	18.4	46.44	15	46.21	45.75	3.4	49,149	0.01%
2024/07/08	6	47.27	38	47.05	47.15	-32	50,524	-0.06%
2024/07/05	8.1	47.58	7	47.36	47.30	1.1	52,190	0.00%
2024/07/04	2.4	47.38	2.1	47.56	47.10	0.3	52,975	0.00%
2024/07/03	8.1	47.15	45.4	47.20	47.30	-37.3	53,067	-0.07%
2024/07/02	6.2	46.88	11	46.65	46.80	-4.8	53,116	-0.01%
2024/07/01	9.1	47.68	2	47.40	47.45	7.1	52,997	0.01%
2024/06/28	9	47.21	11	47.17	46.85	-2	52,772	0.00%
2024/06/27	67.1	46.48	25	47.46	46.95	42.1	52,629	0.08%
2024/06/26	33.6	46.66	14	46.41	46.40	19.6	52,297	0.04%
2024/06/25	2.2	46.92	11	47.13	46.80	-8.8	52,079	-0.02%
2024/06/24	13.4	47.40	20	47.32	47.00	-6.6	51,749	-0.01%
2024/06/21	14.1	48.07	11	48.02	48.10	3.1	51,674	0.01%
2024/06/20	33.6	48.03	17.1	47.92	47.95	16.5	51,539	0.03%
2024/06/19	40	49.82	3.3	49.83	49.50	36.7	52,362	0.07%
2024/06/18	32.1	49.70	17.6	49.68	49.40	14.5	52,192	0.03%
2024/06/17	0	0.00	9	50.13	50.50	-9	52,051	-0.02%
2024/06/14	25.2	49.70	4	49.79	49.80	21.2	52,187	0.04%
2024/06/13	31.8	49.94	13.1	49.84	50.10	18.7	52,203	0.04%
2024/06/12	14	48.90	8	48.66	48.80	6	52,292	0.01%
2024/06/11	19.7	49.30	3	49.38	48.80	16.7	52,225	0.03%
2024/06/07	21	49.85	8.5	49.98	49.65	12.5	52,480	0.02%
2024/06/06	126.7	50.73	11.5	50.75	50.60	115.2	52,924	0.22%	大買/鉅額交易
2024/06/05	26.2	50.90	6	51.17	50.50	20.2	52,697	0.04%
2024/06/04	36.1	51.22	13.4	51.25	51.20	22.7	52,456	0.04%
2024/06/03	84.1	52.98	43.1	52.95	52.50	40.9	51,916	0.08%
2024/05/31	50	53.09	29	52.94	52.90	21	51,178	0.04%
2024/05/30	84.4	53.77	82	52.99	52.50	2.4	50,400	0.00%
2024/05/29	153.6	54.48	81.7	54.51	53.70	71.9	50,366	0.14%	大買/
2024/05/28	151.1	56.99	154.1	56.40	56.40	-3	48,942	-0.01%	大買/大賣/
2024/05/27	309.9	58.65	69.4	59.22	58.50	240.5	48,325	0.50%	大買/鉅額交易
2024/05/24	143.3	54.81	483.9	55.69	57.50	-340.6	46,138	-0.74%	大買/大賣/鉅額交易
2024/05/23	346.9	53.90	137.3	54.03	53.30	209.6	43,788	0.48%	大買/大賣/鉅額交易
2024/05/22	141.2	52.40	401.8	52.24	53.00	-260.6	39,986	-0.65%	大買/大賣/鉅額交易
2024/05/21	11.4	48.26	3.4	48.37	48.25	8	37,627	0.02%
2024/05/20	10.3	48.25	3	48.35	48.25	7.3	37,654	0.02%
2024/05/17	3.4	47.88	4	47.73	48.15	-0.6	37,949	0.00%
2024/05/16	22	48.47	22.1	48.14	47.80	-0.1	38,978	0.00%
2024/05/15	45.4	49.29	62.2	49.59	48.05	-16.8	40,681	-0.04%
2024/05/14	73.4	48.81	52.1	49.29	48.90	21.4	40,105	0.05%
2024/05/13	7.3	47.38	16	47.47	47.75	-8.8	38,589	-0.02%
2024/05/10	19	47.65	18	47.89	47.80	1	38,891	0.00%
2024/05/09	4	47.34	9.1	47.78	47.35	-5.1	38,763	-0.01%
2024/05/08	3.3	47.21	16.1	47.06	47.15	-12.8	38,867	-0.03%
2024/05/07	23.1	47.32	21	47.31	47.15	2.1	39,172	0.01%
2024/05/06	20.1	47.15	30	47.30	47.50	-9.9	39,200	-0.03%
2024/05/03	7	45.76	44.2	45.76	45.50	-37.2	39,474	-0.09%
2024/05/02	14.1	44.55	0	0.00	44.65	14.1	39,962	0.04%
2024/04/30	21.4	45.32	2	45.50	45.15	19.4	40,863	0.05%
2024/04/29	0.1	45.85	34.3	45.49	45.70	-34.2	41,306	-0.08%
2024/04/26	3.5	44.92	3	44.80	44.55	0.5	42,223	0.00%
2024/04/25	4	44.18	0.1	44.15	44.40	3.9	42,869	0.01%
2024/04/24	1.2	44.78	3.2	44.97	44.80	-2	43,457	0.00%
2024/04/23	3.1	43.89	4.1	43.70	43.50	-0.9	44,111	0.00%
2024/04/22	5	43.90	6	43.83	43.35	-1	44,887	0.00%
2024/04/19	36.2	43.78	299.1	43.74	43.80	-262.9	45,475	-0.58%	大賣/鉅額交易
2024/04/18	1.1	45.22	7	45.37	45.00	-5.9	45,964	-0.01%
2024/04/17	102.1	45.35	17	45.21	45.05	85.1	46,821	0.18%	大買/
2024/04/16	281.6	45.69	30.6	45.88	45.50	251	47,117	0.53%	大買/鉅額交易
2024/04/15	79.1	47.64	41.2	47.62	47.55	37.9	48,005	0.08%
2024/04/12	353.4	49.99	71.1	49.04	48.50	282.3	49,431	0.57%	大買/鉅額交易
2024/04/11	41.3	49.50	287.3	48.37	51.00	-246	48,813	-0.50%	大賣/鉅額交易
2024/04/10	22.1	47.63	57.1	47.79	47.15	-35	48,425	-0.07%
2024/04/09	11.1	46.75	11.2	46.74	46.80	-0.1	49,057	0.00%
2024/04/08	7.1	45.69	34.4	45.85	46.05	-27.3	50,667	-0.05%
2024/04/03	10.2	46.24	7.2	46.20	46.10	3	52,684	0.01%
2024/04/02	15	46.64	8	46.56	46.70	7	55,848	0.01%
2024/04/01	207.3	46.40	12.2	46.51	46.30	195.1	58,445	0.33%	大買/鉅額交易
2024/03/29	4.8	46.69	225.2	46.89	46.80	-220.4	60,482	-0.36%	大賣/鉅額交易
2024/03/28	2.1	46.68	4.2	46.68	46.65	-2.1	62,163	0.00%
2024/03/27	28.2	46.17	6.4	46.33	46.35	21.8	63,078	0.03%
2024/03/26	19.2	45.88	4	45.63	45.90	15.2	64,759	0.02%
2024/03/25	17.4	46.67	13.2	46.85	46.50	4.2	67,318	0.01%
2024/03/22	109.7	46.66	84.3	47.01	45.95	25.4	68,500	0.04%	大買/
2024/03/21	60.4	45.96	27	46.11	46.25	33.4	67,717	0.05%
2024/03/20	14.2	45.88	24	45.81	45.90	-9.8	67,625	-0.01%
2024/03/19	25.8	45.22	5	45.30	45.15	20.8	67,501	0.03%
2024/03/18	17.9	45.34	9	45.38	45.85	8.9	67,544	0.01%
2024/03/15	16.4	45.95	12	46.14	45.85	4.4	67,351	0.01%
2024/03/14	38.4	46.01	7	46.74	45.90	31.4	66,910	0.05%
2024/03/13	18.6	46.60	28.2	46.57	46.50	-9.6	66,791	-0.01%
2024/03/12	18	46.54	53.5	46.29	47.05	-35.5	66,219	-0.05%
2024/03/11	15	44.90	9	44.94	44.85	6	65,533	0.01%
2024/03/08	96.2	45.08	91	44.63	44.50	5.2	65,564	0.01%
2024/03/07	5.1	45.05	30.3	45.13	45.00	-25.2	65,514	-0.04%
2024/03/06	23	45.42	4	45.45	45.35	19	65,757	0.03%
2024/03/05	11.3	45.79	2	45.75	45.90	9.3	67,000	0.01%
2024/03/04	37.4	47.02	39	46.65	45.85	-1.6	67,670	0.00%
2024/03/01	2	45.58	5	45.74	46.00	-3	67,311	0.00%
2024/02/29	13	45.22	1	45.60	45.15	12	67,885	0.02%
2024/02/27	14.6	45.83	23	45.88	45.50	-8.4	67,753	-0.01%
2024/02/26	21.2	45.98	19	45.99	45.80	2.2	67,961	0.00%
2024/02/23	22.1	46.68	29	46.62	45.75	-6.9	68,310	-0.01%
2024/02/22	36.2	47.40	38	47.72	46.85	-1.9	68,397	0.00%
2024/02/21	42.6	46.97	38.6	47.04	47.25	4	67,928	0.01%
2024/02/20	41.2	47.11	102	47.11	47.40	-60.9	67,678	-0.09%	大賣/
2024/02/19	210.4	47.85	23	47.59	47.40	187.4	67,310	0.28%	大買/鉅額交易
2024/02/16	126.2	48.12	212	48.55	48.65	-85.8	66,138	-0.13%	大買/大賣/
2024/02/15	22	45.60	18.5	45.79	46.00	3.5	64,378	0.01%
2024/02/05	3.5	46.36	6	46.31	46.30	-2.5	63,883	0.00%
2024/02/02	22.5	46.69	17	46.41	45.95	5.5	63,842	0.01%
2024/02/01	1	46.50	1	46.40	46.65	0	63,440	0.00%
2024/01/31	56	46.54	13	46.72	46.05	43	63,363	0.07%
2024/01/30	130.1	46.77	21.3	46.78	47.15	108.7	63,011	0.17%	大買/鉅額交易
2024/01/29	40	46.04	255.3	46.58	46.80	-215.3	62,674	-0.34%	大賣/鉅額交易
2024/01/26	184.1	46.01	23	46.10	45.70	161.1	62,502	0.26%	大買/鉅額交易
2024/01/25	23	47.29	70.4	47.41	47.60	-47.4	61,620	-0.08%
2024/01/24	106.6	48.10	192	47.78	47.35	-85.4	61,086	-0.14%	大買/大賣/
2024/01/23	117	46.14	25	46.99	47.20	92	59,932	0.15%	大買/
2024/01/22	122.2	46.95	123	47.22	46.75	-0.9	59,384	0.00%	大買/大賣/
2024/01/19	25.2	45.46	22	45.51	45.95	3.2	58,150	0.01%
2024/01/18	25.1	45.34	8.6	45.75	45.00	16.5	57,405	0.03%
2024/01/17	60.5	44.96	23	45.00	44.75	37.5	56,682	0.07%
2024/01/16	120.5	46.49	13.4	46.73	45.70	107.1	55,827	0.19%	大買/鉅額交易
2024/01/15	42.3	47.01	90	47.05	46.25	-47.7	54,900	-0.09%
2024/01/12	45	46.88	23	47.10	47.00	22	54,194	0.04%
2024/01/11	23	47.82	151	47.84	48.40	-128	52,960	-0.24%	大賣/鉅額交易
2024/01/10	168.4	47.30	32	47.45	47.20	136.4	52,393	0.26%	大買/鉅額交易
2024/01/09	80.4	48.46	167	49.53	47.80	-86.6	51,543	-0.17%	大賣/
2024/01/08	92.2	49.17	59	49.58	48.45	33.2	49,739	0.07%
2024/01/05	58.3	49.42	50	48.91	48.25	8.3	47,699	0.02%
2024/01/04	112.2	49.47	86.2	50.00	49.00	26.1	46,353	0.06%	大買/
2024/01/03	194.4	51.03	23	50.80	50.40	171.4	45,139	0.38%	大買/鉅額交易
2024/01/02	29.2	52.19	187	52.48	52.30	-157.8	43,601	-0.36%	大賣/鉅額交易
2023/12/29	58.3	54.24	64.5	54.29	53.80	-6.2	41,984	-0.01%
2023/12/28	292.5	54.82	134.3	54.46	54.00	158.2	40,026	0.40%	大買/大賣/鉅額交易
2023/12/27	81.1	53.56	79.2	53.42	54.20	1.9	36,916	0.01%
2023/12/26	30	48.88	252.4	49.97	50.60	-222.4	34,294	-0.65%	大賣/鉅額交易
2023/12/25	139	48.95	155.1	49.37	49.00	-16.1	32,111	-0.05%	大買/大賣/
2023/12/22	80.1	44.76	61	44.43	45.30	19.1	30,108	0.06%
2023/12/21	96	44.10	68.3	44.05	44.65	27.7	28,900	0.10%
2023/12/20	69	42.96	161	43.69	44.60	-92	26,973	-0.34%	大賣/
2023/12/19	111	40.53	95.1	40.42	40.70	16	23,896	0.07%	大買/
2023/12/18	8	38.45	18	39.01	38.90	-10	22,166	-0.05%
2023/12/15	7	36.94	13	37.38	37.00	-6	21,407	-0.03%
2023/12/14	3	37.70	14	37.51	37.30	-11	21,252	-0.05%
2023/12/13	1	37.05	104	36.76	37.05	-103	21,002	-0.49%	大賣/鉅額交易
2023/12/12	106	36.15	11	36.18	36.10	95	20,700	0.46%	大買/
2023/12/11	7	35.67	8	35.72	35.75	-1	20,546	0.00%
2023/12/08	0	0.00	184	35.26	35.20	-184	20,423	-0.90%	大賣/鉅額交易
2023/12/07	1	34.90	13	34.90	34.85	-12	20,366	-0.06%
2023/12/06	0	0.00	4	34.89	35.10	-4	20,439	-0.02%
2023/12/05	5	34.27	1	34.55	34.30	4	20,292	0.02%
2023/12/04	3	34.75	0	0.00	34.75	3	20,303	0.01%
2023/12/01	30	34.69	3	34.82	34.85	27	20,171	0.13%
2023/11/30	122	34.83	15.7	35.13	35.20	106.3	19,913	0.53%	大買/鉅額交易
2023/11/29	56	34.89	27	35.29	35.35	29	18,575	0.16%
2023/11/28	11	34.88	7.1	34.98	34.80	3.9	17,777	0.02%
2023/11/27	9	34.77	10	35.06	35.20	-1	17,578	-0.01%
2023/11/24	15.2	34.52	4	35.20	35.50	11.2	16,844	0.07%
2023/11/23	6	34.87	14	35.03	35.15	-8	16,121	-0.05%
2023/11/22	10	34.51	0	0.00	34.80	10	15,891	0.06%
2023/11/21	8	35.45	64	35.37	35.65	-56	15,694	-0.36%
2023/11/20	4.1	34.39	3	34.25	34.55	1.1	15,468	0.01%
2023/11/17	16	34.44	12	34.33	34.15	4	15,555	0.03%
2023/11/16	6	34.80	6	34.77	34.50	0	15,680	0.00%
2023/11/15	72	34.83	16	34.84	34.50	56	15,902	0.35%
2023/11/14	9	34.43	73	35.04	35.05	-64	16,116	-0.40%
2023/11/13	5	33.70	0	0.00	33.80	5	16,377	0.03%
2023/11/10	9	34.41	3	34.60	34.15	6	16,500	0.04%
2023/11/09	59	35.08	20.5	35.05	35.00	38.5	16,628	0.23%
2023/11/08	0	0.00	1	35.35	35.20	-1	16,728	-0.01%
2023/11/07	3	34.28	0	0.00	34.55	3	16,693	0.02%
2023/11/06	0	0.00	13	34.70	34.75	-13	17,010	-0.08%
2023/11/03	33.1	34.98	2	34.93	34.35	31.1	17,369	0.18%
2023/11/02	1	34.45	72	34.74	34.65	-71	17,523	-0.41%
2023/11/01	73	33.51	4	33.63	33.70	69	17,844	0.39%
2023/10/31	1	35.00	13	34.77	34.10	-12	18,018	-0.07%
2023/10/30	1	34.55	0	0.00	34.65	1	18,345	0.01%
2023/10/27	7	35.59	1	35.90	35.10	6	18,493	0.03%
2023/10/26	0	0.00	3	35.10	35.30	-3	18,991	-0.02%
2023/10/25	5	35.70	81	35.86	35.60	-76	19,250	-0.39%
2023/10/24	10	34.90	12	35.48	35.65	-2	19,628	-0.01%
2023/10/23	31	35.02	2	35.10	34.80	29	19,840	0.15%
2023/10/20	71	34.56	13	35.30	35.20	58	20,668	0.28%
2023/10/19	19	35.11	11	35.18	35.30	8	21,701	0.04%
2023/10/18	13	35.14	3	35.60	35.60	10	22,237	0.04%
2023/10/17	1	36.10	35.2	36.15	36.10	-34.2	22,445	-0.15%
2023/10/16	6	36.22	1	36.45	36.15	5	24,254	0.02%
2023/10/13	11	36.42	0	0.00	36.35	11	26,934	0.04%
2023/10/12	16	37.20	2	37.28	37.30	14	28,169	0.05%
2023/10/11	30	36.88	22	37.21	36.80	8	28,632	0.03%
2023/10/06	1	37.35	0.2	37.60	37.55	0.8	28,997	0.00%
2023/10/05	4	37.73	55.7	37.44	37.40	-51.7	29,107	-0.18%
2023/10/04	49	36.31	0	0.00	36.35	49	29,153	0.17%
2023/10/03	1	37.15	12	37.75	37.25	-11	29,160	-0.04%
2023/10/02	1	37.45	3.3	37.09	37.15	-2.3	28,966	-0.01%
2023/09/28	12	36.30	0	0.00	36.30	12	28,908	0.04%
2023/09/27	0	0.00	2	36.63	36.85	-2	28,880	-0.01%
2023/09/26	3	36.60	9	36.57	36.45	-6	29,000	-0.02%
2023/09/25	2	36.70	5	36.90	36.65	-3	29,155	-0.01%
2023/09/22	1	36.30	0	0.00	36.70	1	29,375	0.00%
2023/09/21	7	36.37	0	0.00	36.35	7	29,661	0.02%
2023/09/20	28	36.56	6	36.96	36.60	22	29,877	0.07%
2023/09/19	2	37.00	16	36.81	36.85	-14	30,024	-0.05%
2023/09/18	10	37.30	1	37.30	37.10	9	30,633	0.03%
2023/09/15	3	37.90	10	38.00	37.95	-7	31,275	-0.02%
2023/09/14	1	37.80	12	37.76	37.80	-11	31,797	-0.03%
2023/09/13	29	37.10	6	37.18	37.05	23	32,776	0.07%
2023/09/12	0	0.00	2	37.25	37.60	-2	33,979	-0.01%
2023/09/11	19	37.29	15	37.20	37.05	4	34,085	0.01%
2023/09/08	7	37.73	1	38.30	37.60	6	34,227	0.02%
2023/09/07	14	38.16	26	38.26	38.00	-12	34,428	-0.03%
2023/09/06	3	38.17	0	0.00	38.10	3	34,547	0.01%
2023/09/05	11	37.96	22	38.21	38.30	-11	35,103	-0.03%
2023/09/04	2	37.20	6	37.32	37.45	-4	35,240	-0.01%
2023/09/01	1	36.55	2	36.43	36.40	-1	35,511	0.00%
2023/08/31	3	35.75	20	35.60	36.60	-17	35,819	-0.05%
2023/08/30	5.6	36.34	6	36.38	36.40	-0.4	36,357	0.00%
2023/08/29	2	35.65	1	36.00	36.20	1	38,069	0.00%
2023/08/28	6	35.53	2	35.75	35.75	4	38,088	0.01%
2023/08/25	17	36.94	0	0.00	36.25	17	38,075	0.04%
2023/08/24	13	37.95	10	38.14	38.00	3	37,856	0.01%
2023/08/22	14	37.89	14	37.76	37.60	0	37,597	0.00%
2023/08/21	11	38.45	15	38.26	37.95	-4	37,491	-0.01%
2023/08/18	9	37.77	23	37.83	37.40	-14	37,269	-0.04%
2023/08/17	14.5	38.06	12	38.04	38.55	2.5	37,019	0.01%
2023/08/16	1	37.60	17	37.46	37.70	-16	36,644	-0.04%
2023/08/15	16	37.02	28	37.34	37.05	-12	36,648	-0.03%
2023/08/14	4	36.06	1	36.25	36.20	3	36,458	0.01%
2023/08/11	0	0.00	3	36.27	36.45	-3	36,393	-0.01%
2023/08/10	9	36.13	1	35.80	35.85	8	36,276	0.02%
2023/08/09	12	36.91	13	36.89	36.90	-1	36,050	0.00%
2023/08/08	12	36.31	10.3	36.59	36.70	1.7	35,944	0.00%
2023/08/07	9	36.01	20	36.07	36.20	-11	35,735	-0.03%
2023/08/04	14	34.38	18	35.01	34.80	-4	35,442	-0.01%
2023/08/02	17	34.04	161	33.62	33.95	-144	35,183	-0.41%	大賣/鉅額交易
2023/08/01	6	34.55	5.7	34.34	34.60	0.3	34,950	0.00%
2023/07/31	6.1	35.18	7	35.14	35.00	-1	35,385	0.00%
2023/07/28	2	35.53	3	35.62	35.75	-1	35,027	0.00%
2023/07/27	19	36.29	5.1	36.51	35.85	13.9	34,814	0.04%
2023/07/26	9	36.94	7	36.87	36.80	2	34,530	0.01%
2023/07/25	58	37.30	57	37.15	37.05	1	34,630	0.00%
2023/07/24	44	37.01	188	37.18	37.05	-144	33,963	-0.42%	大賣/鉅額交易
2023/07/21	15	35.39	30	35.55	35.40	-15	33,023	-0.05%
2023/07/20	61	35.60	14	35.66	35.30	47	32,626	0.14%
2023/07/19	87	38.02	28.4	38.04	36.30	58.6	32,029	0.18%
2023/07/18	48.5	39.88	76	40.42	40.30	-27.5	30,405	-0.09%
2023/07/17	42	35.65	36.6	35.37	37.50	5.4	27,760	0.02%
2023/07/14	11	33.55	52	33.54	34.10	-41	26,577	-0.15%
2023/07/13	56	33.83	9.9	33.69	33.15	46.1	26,055	0.18%
2023/07/12	12	33.16	2	33.28	33.25	10	25,515	0.04%
2023/07/11	4	32.91	166	33.14	33.25	-162	25,373	-0.64%	大賣/鉅額交易
2023/07/10	3.1	32.26	22	32.47	32.20	-18.9	25,123	-0.08%
2023/07/07	6	31.47	0	0.00	31.30	6	24,994	0.02%
2023/07/06	4	31.95	2	32.10	31.95	2	25,040	0.01%
2023/07/05	0	0.00	0	31.85	31.95	0	24,911	0.00%
2023/07/04	11	31.67	2	31.80	31.70	9	24,786	0.04%
2023/07/03	0	0.00	3.8	31.82	31.75	-3.8	24,736	-0.02%
2023/06/30	14	31.39	0	0.00	31.35	14	24,629	0.06%
2023/06/29	5	32.08	0	0.00	32.05	5	24,446	0.02%
2023/06/28	2	33.60	117	33.55	33.55	-115	24,322	-0.47%	大賣/鉅額交易
2023/06/27	8	33.18	6	33.30	32.70	2	24,062	0.01%
2023/06/26	8	33.93	13	33.86	34.00	-5	23,764	-0.02%
2023/06/21	5	33.26	5	33.17	33.70	0	23,125	0.00%
2023/06/20	3	32.43	3	32.50	32.65	0	22,450	0.00%
2023/06/19	192	32.03	18	32.18	31.85	174	21,879	0.80%	大買/鉅額交易
2023/06/16	38	34.26	33	34.15	33.35	5	20,873	0.02%
2023/06/15	23	33.49	4	33.50	33.45	19	19,677	0.10%
2023/06/14	154.1	33.62	11	33.47	33.35	143.1	20,014	0.71%	大買/鉅額交易
2023/06/13	10	33.65	12	33.76	33.50	-2	19,763	-0.01%
2023/06/12	16	33.64	3	33.48	33.55	13	19,509	0.07%
2023/06/09	173	34.91	33	34.67	34.20	140	19,198	0.73%	大買/鉅額交易
2023/06/08	19	33.70	23.2	33.61	33.75	-4.2	18,551	-0.02%
2023/06/07	0	0.00	5	32.76	32.95	-5	18,146	-0.03%
2023/06/06	15.1	32.35	0	0.00	32.25	15.1	17,765	0.08%
2023/06/05	16.1	33.40	13	33.37	33.10	3.1	17,333	0.02%
2023/06/02	30	33.07	22.6	33.53	33.95	7.4	16,220	0.05%
2023/06/01	1	30.40	0	0.00	30.90	1	14,375	0.01%
2023/05/31	2	30.80	0	0.00	30.85	2	14,199	0.01%
2023/05/30	9.5	30.71	2	30.75	31.00	7.5	13,858	0.05%
2023/05/29	5	30.82	12.4	31.03	31.05	-7.4	13,730	-0.05%
2023/05/26	1	30.70	2	30.93	30.95	-1	13,710	-0.01%
2023/05/25	2	30.65	0.5	30.70	30.95	1.5	13,509	0.01%
2023/05/24	0	0.00	5.5	30.79	30.80	-5.5	13,388	-0.04%
2023/05/23	1	30.60	1	30.85	30.75	0	13,181	0.00%
2023/05/22	5	30.85	23	30.96	30.95	-18	12,982	-0.14%
2023/05/19	0	0.00	4	30.58	30.70	-4	12,731	-0.03%
2023/05/18	0	0.00	1	30.15	30.10	-1	12,518	-0.01%
2023/05/17	0	0.00	2	30.03	30.05	-2	12,385	-0.02%
2023/05/16	0	0.00	2	29.88	29.85	-2	12,230	-0.02%
2023/05/15	6	29.50	0	0.00	29.60	6	12,255	0.05%
2023/05/12	1	29.90	7	30.19	30.20	-6	12,121	-0.05%
2023/05/11	7	29.70	5	29.36	29.60	2	11,788	0.02%
2023/05/10	0	0.00	2	29.23	29.30	-2	11,654	-0.02%
2023/05/09	0	0.00	5	29.25	29.30	-5	11,537	-0.04%
2023/05/08	5	28.75	0	0.00	28.90	5	11,530	0.04%
2023/05/05	25.7	28.74	0	0.00	28.20	25.7	11,420	0.23%
2023/05/04	0.2	30.00	0	0.00	30.35	0.2	10,840	0.00%
2023/05/03	0	0.00	5.5	30.60	30.75	-5.5	10,762	-0.05%
2023/05/02	1	30.65	14	30.60	30.65	-13	10,836	-0.12%
2023/04/28	0	0.00	17	30.12	30.25	-17	10,854	-0.16%
2023/04/27	0	0.00	5	29.73	29.55	-5	10,538	-0.05%
2023/04/26	3	29.00	1	29.05	29.50	2	10,320	0.02%
2023/04/25	1	29.45	3	29.05	29.00	-2	10,076	-0.02%
2023/04/21	0	0.00	5	29.80	29.90	-5	9,563	-0.05%
2023/04/20	1	29.55	7	29.61	29.70	-6	9,378	-0.06%
2023/04/19	1	30.05	17	29.91	29.80	-16	9,330	-0.17%
2023/04/17	5	29.35	2	29.35	29.40	3	9,086	0.03%
2023/04/13	1.2	28.97	0	0.00	29.00	1.2	8,921	0.01%
2023/04/12	5	29.10	5	29.15	29.15	0	8,941	0.00%
2023/04/11	0	28.68	6	28.80	28.95	-6	8,865	-0.07%
2023/04/10	5	28.45	0	0.00	28.25	5	8,708	0.06%
2023/04/06	0.4	28.40	0	0.00	28.50	0.4	8,653	0.00%
2023/03/31	1	28.20	0	0.00	28.15	1	8,543	0.01%
2023/03/30	1	28.25	3	28.30	28.40	-2	8,447	-0.02%
2023/03/29	0	0.00	10	28.15	28.30	-10	8,479	-0.12%
2023/03/24	2	27.80	0	0.00	28.00	2	8,554	0.02%
2023/03/23	0.2	27.65	6	27.81	27.95	-5.8	8,479	-0.07%
2023/03/21	0	27.20	1	27.30	27.30	-1	8,483	-0.01%
2023/03/20	2	26.73	0.2	26.75	27.05	1.8	8,431	0.02%
2023/03/17	1	26.55	14	26.81	27.00	-13	8,296	-0.16%
2023/03/16	0	0.00	2	25.90	25.85	-2	7,777	-0.03%
2023/03/14	1	25.55	0	0.00	25.50	1	7,834	0.01%
2023/03/13	0	0.00	1	25.80	25.70	-1	8,132	-0.01%
2023/03/10	0.2	25.55	0	0.00	25.80	0.2	8,030	0.00%
2023/03/09	2.2	25.85	0	0.00	25.85	2.2	8,040	0.03%
2023/03/08	0	0.00	0.1	25.75	25.90	-0.1	8,120	0.00%
2023/03/02	1	25.70	1	25.75	25.70	0	8,245	0.00%
2023/03/01	2	25.50	3.1	25.60	25.50	-1.1	8,276	-0.01%
2023/02/24	0.2	25.80	11	25.53	25.35	-10.8	8,331	-0.13%
2023/02/21	0.2	25.55	0	0.00	25.60	0.2	8,493	0.00%
2023/02/17	0	25.50	5.1	25.75	25.75	-5.1	8,819	-0.06%
2023/02/16	0	0.00	2	25.58	25.65	-2	9,062	-0.02%
2023/02/15	0.2	25.40	1	25.45	25.45	-0.8	9,175	-0.01%
2023/02/14	1	25.30	15	25.50	25.35	-14	9,252	-0.15%
2023/02/13	0	0.00	2	25.18	25.35	-2	9,357	-0.02%
2023/02/10	2	25.40	0	0.00	25.15	2	9,502	0.02%
2023/02/09	0	0.00	1	25.20	25.55	-1	9,860	-0.01%
2023/02/08	6	25.27	12	25.35	25.45	-6	9,936	-0.06%
2023/02/07	23.5	25.07	0	0.00	25.25	23.5	9,911	0.24%
2023/02/06	0.2	24.95	0	0.00	25.00	0.2	9,915	0.00%
2023/02/03	1.3	24.84	4	24.76	24.70	-2.8	9,778	-0.03%
2023/01/31	4	24.75	0	0.00	24.95	4	9,634	0.04%
2023/01/30	0	0.00	120	24.61	24.85	-120	9,474	-1.27%	大賣/鉅額交易
2023/01/17	0	0.00	4	24.34	24.50	-4	9,362	-0.04%
2023/01/12	0	0.00	4	24.05	24.00	-4	9,554	-0.04%
2023/01/10	7	24.19	0	0.00	24.00	7	9,827	0.07%
2023/01/09	1	24.35	10	24.30	24.40	-9	9,876	-0.09%
2023/01/06	6	23.95	0	0.00	24.10	6	9,993	0.06%
2023/01/05	5	24.00	3	24.03	24.00	2	10,073	0.02%
2023/01/03	2	23.55	0	0.00	23.65	2	10,215	0.02%
2022/12/29	0	0.00	5	23.45	23.45	-5	10,314	-0.05%
2022/12/28	0.2	23.25	5	23.30	23.30	-4.8	10,549	-0.05%
2022/12/27	0	23.25	0	0.00	23.30	0	10,692	0.00%
2022/12/26	0	0.00	5	23.30	23.25	-5	10,833	-0.05%
2022/12/23	0	0.00	31	23.00	23.15	-31	11,011	-0.28%
2022/12/20	1	23.15	1	22.75	22.70	0	11,472	0.00%
2022/12/16	1	23.05	7	23.00	23.05	-6	11,468	-0.05%
2022/12/15	0	0.00	1	23.40	23.30	-1	11,449	-0.01%
2022/12/14	0	0.00	1	23.45	23.40	-1	11,589	-0.01%
2022/12/13	1	23.20	0	0.00	23.00	1	11,561	0.01%
2022/12/12	2	23.38	0	0.00	23.55	2	11,418	0.02%
2022/12/09	1	23.80	0	0.00	23.60	1	11,672	0.01%
2022/12/08	10	23.62	0	0.00	23.60	10	11,779	0.08%
2022/12/07	1	23.45	0	0.00	23.35	1	11,772	0.01%
2022/12/06	1	23.50	0	0.00	23.45	1	11,753	0.01%
2022/12/05	132	24.12	0	0.00	23.90	132	11,711	1.13%	大買/鉅額交易
2022/12/01	3	24.88	1	24.90	24.75	2	11,711	0.02%
2022/11/30	5	24.75	0	0.00	24.60	5	11,728	0.04%
2022/11/24	0	0.00	4	24.85	24.85	-4	12,083	-0.03%
2022/11/22	0	0.00	1	24.30	24.35	-1	12,241	-0.01%
2022/11/21	0	0.00	26	24.67	24.50	-26	12,190	-0.21%
2022/11/18	5	24.97	10	25.00	25.05	-5	12,113	-0.04%
2022/11/17	0	0.00	5	24.90	24.90	-5	12,118	-0.04%
2022/11/15	1	24.45	0	0.00	24.55	1	12,198	0.01%
2022/11/14	0	0.00	19	24.75	24.70	-19	12,240	-0.16%
2022/11/11	0	0.00	15	24.46	24.60	-15	11,985	-0.13%
2022/11/09	2	24.20	0	0.00	24.20	2	11,814	0.02%
2022/11/08	6	23.85	19	23.96	24.05	-13	11,774	-0.11%
2022/11/07	33	24.03	16	23.78	24.20	17	11,679	0.15%
2022/11/04	15	22.28	101	22.50	22.70	-86	11,381	-0.76%	大賣/
2022/11/03	0	0.00	8	22.44	22.50	-8	11,483	-0.07%
2022/11/02	0	0.00	10	22.45	22.45	-10	11,455	-0.09%
2022/11/01	0	0.00	2	22.25	22.25	-2	11,661	-0.02%
2022/10/31	2	22.10	0	0.00	22.10	2	11,954	0.02%
2022/10/26	2	21.85	1	21.90	21.95	1	12,038	0.01%
2022/10/21	0	0.00	2	21.80	21.80	-2	12,188	-0.02%
2022/10/20	2	21.70	1	21.80	22.40	1	12,216	0.01%
2022/10/17	1	22.10	0	0.00	22.10	1	12,388	0.01%
2022/10/14	0	0.00	2	22.05	22.05	-2	12,501	-0.02%
2022/10/13	0	0.00	8	21.35	21.20	-8	12,648	-0.06%
2022/10/12	8	21.55	0	0.00	21.50	8	12,860	0.06%
2022/10/07	8	22.04	0	0.00	21.80	8	13,152	0.06%
2022/10/06	5	22.30	0	0.00	22.40	5	13,319	0.04%
2022/10/05	4	22.50	18	22.55	22.65	-14	13,448	-0.10%
2022/09/29	5	21.15	0	0.00	21.85	5	13,658	0.04%
2022/09/28	1	21.20	0	0.00	21.15	1	13,474	0.01%
2022/09/27	0	0.00	0.1	21.60	21.60	-0.1	13,516	0.00%
2022/09/26	1	21.35	0	0.00	21.35	1	13,724	0.01%
2022/09/23	20	22.00	1	22.10	22.10	19	13,850	0.14%
2022/09/22	6	22.17	0	0.00	22.05	6	14,456	0.04%
2022/09/19	2	21.65	2	21.95	21.80	0	14,968	0.00%
2022/09/15	52	22.00	0	0.00	21.95	52	14,933	0.35%
2022/09/14	1	22.00	0	0.00	21.85	1	14,906	0.01%
2022/09/12	0.1	22.20	5	22.18	22.20	-4.9	15,001	-0.03%
2022/09/08	0	0.00	3	21.30	21.75	-3	15,116	-0.02%
2022/09/07	5	20.79	1	21.00	20.75	4	15,052	0.03%
2022/09/05	1	21.55	0	0.00	21.55	1	15,100	0.01%
2022/09/02	53	21.75	0	0.00	21.55	53	15,288	0.35%
2022/09/01	3	21.82	0	0.00	21.85	3	15,527	0.02%
2022/08/31	2	21.85	1	22.00	22.00	1	15,604	0.01%
2022/08/30	11	21.90	0	0.00	21.95	11	15,461	0.07%
2022/08/26	6	22.21	1	22.35	22.40	5	15,373	0.03%
2022/08/24	0	0.00	1	22.15	22.15	-1	15,535	-0.01%
2022/08/23	2	22.18	8	22.20	22.10	-6	16,405	-0.04%
2022/08/22	6	22.38	2	22.50	22.50	4	16,517	0.02%
2022/08/19	11	21.82	0	0.00	22.15	11	16,406	0.07%
2022/08/18	0	0.00	1	22.25	22.35	-1	16,391	-0.01%
2022/08/17	0	0.00	3	22.30	22.35	-3	16,585	-0.02%
2022/08/15	2	22.00	2	22.00	21.95	0	16,994	0.00%
2022/08/12	4	21.85	0	0.00	22.00	4	17,177	0.02%
2022/08/11	0	0.00	1	22.10	21.95	-1	17,193	-0.01%
2022/08/10	3	21.90	1	21.95	21.75	2	17,253	0.01%
2022/08/09	5	22.55	0	0.00	22.50	5	17,180	0.03%
2022/08/05	12	22.01	0	0.00	21.80	12	17,509	0.07%
2022/08/04	0	0.00	1	22.20	22.20	-1	17,331	-0.01%
2022/08/03	1	22.00	0	0.00	22.05	1	17,438	0.01%
2022/07/29	0	0.00	6	22.68	22.60	-6	17,637	-0.03%
2022/07/28	2	22.60	0	0.00	22.60	2	17,485	0.01%
2022/07/25	0	0.00	37	23.04	23.05	-37	17,436	-0.21%
2022/07/22	0	0.00	3	22.55	22.65	-3	17,447	-0.02%
2022/07/21	0	0.00	7	22.26	22.30	-7	17,357	-0.04%
2022/07/19	2	21.70	2	21.60	21.75	0	17,240	0.00%
2022/07/18	23	21.90	5	21.90	21.55	18	17,135	0.11%
2022/07/15	1	22.00	0	0.00	22.10	1	17,009	0.01%
2022/07/14	0	0.00	3	22.22	22.35	-3	16,953	-0.02%
2022/07/13	13	22.19	30	22.22	22.15	-17	16,853	-0.10%
2022/07/08	1	21.75	1	21.50	21.70	0	16,631	0.00%
2022/07/06	0	0.00	42	20.51	20.65	-42	16,402	-0.26%
2022/07/05	2	21.20	0	0.00	21.10	2	16,360	0.01%
2022/07/04	5	21.15	19	20.96	21.05	-14	16,302	-0.09%
2022/07/01	21	21.55	10	21.10	20.95	11	16,323	0.07%
2022/06/30	53	21.79	0	0.00	21.70	53	16,202	0.33%
2022/06/29	43.2	25.50	0	0.00	25.30	43.2	15,654	0.28%
2022/06/28	28	26.00	2	26.00	26.00	26	15,300	0.17%
2022/06/27	2	26.15	0	0.00	26.10	2	15,148	0.01%
2022/06/24	2.2	26.30	0	0.00	26.00	2.2	14,983	0.01%
2022/06/23	2.2	26.17	0	0.00	26.15	2.2	14,988	0.01%
2022/06/22	9.2	26.38	0	0.00	26.35	9.2	14,958	0.06%
2022/06/21	0	0.00	2	26.50	26.95	-2	14,977	-0.01%
2022/06/20	13	26.49	13	26.28	26.00	0	15,110	0.00%
2022/06/17	4	26.53	1	26.60	26.80	3	15,134	0.02%
2022/06/16	1.2	27.28	0	0.00	27.00	1.2	15,100	0.01%
2022/06/15	14	27.36	1	27.45	27.20	13	15,461	0.08%
2022/06/14	7	27.36	1	27.40	27.35	6	15,705	0.04%
2022/06/13	14	27.40	0.2	27.55	27.40	13.8	15,968	0.09%
2022/06/10	30	28.09	0	0.00	27.95	30	15,936	0.19%
2022/06/09	0	0.00	0.1	28.55	28.40	-0.1	15,836	0.00%
2022/06/08	4.2	28.54	0	28.60	28.55	4.2	15,768	0.03%
2022/06/07	12	29.06	7	28.90	28.85	5	15,661	0.03%
2022/06/06	3	29.10	1	29.10	29.00	2	15,801	0.01%
2022/06/02	5	29.32	10	29.15	29.05	-5	16,040	-0.03%
2022/06/01	0.1	29.05	2	29.10	29.10	-1.9	16,342	-0.01%
2022/05/30	1	28.95	5	29.00	29.00	-4	15,549	-0.03%
2022/05/27	0	0.00	13	28.60	28.60	-13	15,414	-0.08%
2022/05/26	0	0.00	1	28.30	28.10	-1	15,438	-0.01%
2022/05/25	1	28.10	3	28.10	28.00	-2	15,938	-0.01%
2022/05/24	13	27.38	16	27.43	27.30	-3	16,145	-0.02%
2022/05/23	2	27.70	0	0.00	27.85	2	15,916	0.01%
2022/05/20	6	28.10	0	0.00	27.75	6	15,983	0.04%
2022/05/19	10	28.30	0	0.00	28.15	10	15,830	0.06%
2022/05/17	0	0.00	0.5	28.50	28.55	-0.5	16,185	0.00%
2022/05/16	2	28.70	16	28.35	28.70	-14	16,149	-0.09%
2022/05/13	0	0.00	3	28.05	28.35	-3	16,047	-0.02%
2022/05/12	5.2	27.53	0	0.00	27.35	5.2	15,797	0.03%
2022/05/11	0	0.00	4	27.80	28.05	-4	15,768	-0.03%
2022/05/10	0	0.00	2	28.05	28.00	-2	15,708	-0.01%
2022/05/09	1	27.55	1	27.50	27.45	0	15,697	0.00%
2022/05/06	0	0.00	2	28.25	28.25	-2	15,722	-0.01%
2022/05/05	5	28.74	5	28.55	28.55	0	15,754	0.00%
2022/05/04	0	0.00	5	28.15	28.55	-5	15,801	-0.03%
2022/04/29	0.3	27.75	9	27.71	27.60	-8.7	16,326	-0.05%
2022/04/28	4	27.33	0	0.00	27.70	4	16,666	0.02%
2022/04/27	12.2	26.84	0	0.00	26.85	12.2	16,632	0.07%
2022/04/26	1	27.35	0	0.00	27.45	1	16,642	0.01%
2022/04/25	5	27.12	0	0.00	27.10	5	16,637	0.03%
2022/04/22	4	27.96	3	28.00	27.90	1	16,405	0.01%
2022/04/21	26	28.18	0	0.00	28.10	26	16,371	0.16%
2022/04/20	3	28.25	0	0.00	28.20	3	16,345	0.02%
2022/04/19	3	28.30	0	0.00	28.20	3	16,326	0.02%
2022/04/18	4.2	28.29	0	0.00	28.40	4.2	16,355	0.03%
2022/04/15	4	28.11	1	28.15	28.10	3	16,347	0.02%
2022/04/14	3.2	28.29	0	0.00	28.45	3.2	16,460	0.02%
2022/04/13	0	0.00	1	28.35	28.40	-1	16,625	-0.01%
2022/04/12	17	28.24	0	0.00	28.10	17	17,147	0.10%
2022/04/08	5	28.88	5	28.97	29.00	0	17,124	0.00%
2022/04/07	13	28.59	0	0.00	28.30	13	17,248	0.08%
2022/04/06	1.1	29.30	1	29.30	29.30	0.1	16,977	0.00%
2022/04/01	1	29.60	1	29.40	29.65	0	16,911	0.00%
2022/03/31	1	30.05	0	0.00	29.95	1	16,836	0.01%
2022/03/30	1	30.30	0	0.00	30.25	1	16,806	0.01%
2022/03/29	1	30.20	0	0.00	30.05	1	16,823	0.01%
2022/03/28	0	0.00	3	30.05	30.05	-3	16,949	-0.02%
2022/03/25	0.1	30.25	0	0.00	30.15	0.1	16,992	0.00%
2022/03/24	0	0.00	5	30.41	30.30	-5	17,077	-0.03%
2022/03/23	4	30.75	30	30.83	30.75	-26	17,271	-0.15%
2022/03/22	1	30.50	3	30.52	30.60	-2	17,285	-0.01%
2022/03/21	3.2	30.36	17	30.21	30.30	-13.8	17,297	-0.08%
2022/03/18	2	30.15	8	30.11	30.30	-6	17,409	-0.03%
2022/03/17	20	29.48	6.5	29.50	29.65	13.5	17,130	0.08%
2022/03/16	11	29.40	18	29.54	29.70	-7	16,828	-0.04%
2022/03/15	0	0.00	1	28.95	29.05	-1	16,838	-0.01%
2022/03/14	0	0.00	7.1	28.84	29.25	-7.1	17,196	-0.04%
2022/03/11	1	28.30	4	28.44	28.80	-3	17,680	-0.02%
2022/03/10	0	0.00	7	28.21	28.55	-7	18,467	-0.04%
2022/03/09	11	27.38	10	27.53	27.55	1	19,983	0.01%
2022/03/08	13	27.16	0	0.00	27.20	13	20,125	0.06%
2022/03/07	11.1	27.68	13	27.49	27.55	-1.9	20,574	-0.01%
2022/03/03	1	28.95	0	0.00	29.00	1	21,434	0.00%
2022/03/02	4	28.95	2	28.95	29.05	2	21,585	0.01%
2022/03/01	2	28.85	2	29.05	29.10	0	21,695	0.00%
2022/02/25	12	28.81	10	28.81	28.80	2	21,658	0.01%
2022/02/24	10	29.26	7	29.01	28.90	3	21,114	0.01%
2022/02/23	1	29.90	7	29.93	30.00	-6	20,981	-0.03%
2022/02/22	5	29.74	7	29.80	29.70	-2	21,035	-0.01%
2022/02/21	6	30.03	4	30.18	30.15	2	20,922	0.01%
2022/02/18	12	29.89	26.2	30.06	30.05	-14.2	20,944	-0.07%
2022/02/17	1	29.00	5.2	29.75	29.90	-4.2	20,761	-0.02%
2022/02/16	2	28.95	0	0.00	28.90	2	20,521	0.01%
2022/02/15	0	0.00	3	28.55	28.55	-3	20,533	-0.01%
2022/02/14	0.5	28.65	8	28.50	28.60	-7.5	20,458	-0.04%
2022/02/11	2	28.80	2	28.70	28.85	0	20,402	0.00%
2022/02/10	4	29.03	0.2	29.10	29.10	3.8	20,500	0.02%
2022/02/09	2.1	28.81	3	28.80	28.85	-0.9	20,550	0.00%
2022/02/08	5	28.62	12	28.63	28.75	-7	20,599	-0.03%
2022/02/07	16	28.63	2	28.90	28.90	14	20,777	0.07%
2022/01/26	5	28.64	1	28.50	28.35	4	20,693	0.02%
2022/01/25	21	28.69	18	28.48	28.50	3	20,611	0.01%
2022/01/24	5	29.09	13	29.11	29.45	-8	20,243	-0.04%
2022/01/21	12	29.81	4	29.70	29.50	8	20,024	0.04%
2022/01/20	6	30.45	6	30.52	30.50	0	19,623	0.00%
2022/01/19	6	30.68	23.1	30.71	30.70	-17.1	19,579	-0.09%
2022/01/18	2	30.65	2	30.65	30.50	0	19,477	0.00%
2022/01/14	2	30.25	2	30.35	30.35	0	19,501	0.00%
2022/01/13	0	0.00	11	30.61	30.60	-11	19,878	-0.06%
2022/01/12	0	0.00	0.1	30.35	30.15	-0.1	20,179	0.00%
2022/01/11	2	30.28	4	30.26	30.45	-2	20,198	-0.01%
2022/01/10	2	30.05	1	30.10	30.25	1	20,199	0.00%
2022/01/07	6.3	30.01	6	30.05	30.10	0.3	20,249	0.00%
2022/01/06	28	30.46	20.2	30.40	30.45	7.8	20,079	0.04%
2022/01/05	12	30.74	26	30.86	31.05	-14	19,804	-0.07%
2022/01/04	10	30.15	29	30.25	30.25	-19	19,260	-0.10%
2022/01/03	9	30.24	11	30.22	30.10	-2	19,172	-0.01%
2021/12/30	15	30.42	8	30.29	30.45	7	19,087	0.04%
2021/12/29	0	0.00	51	30.10	30.15	-51	18,980	-0.27%
2021/12/28	0	0.00	14	30.07	30.15	-14	19,000	-0.07%
2021/12/27	4	29.83	3	29.93	29.90	1	19,040	0.01%
2021/12/24	4	29.83	0	0.00	29.85	4	19,192	0.02%
2021/12/23	1	30.05	9	29.99	29.95	-8	19,235	-0.04%
2021/12/22	14	30.08	10	30.05	30.05	4	19,262	0.02%
2021/12/21	2	30.00	6	30.09	30.00	-4	19,160	-0.02%
2021/12/20	4	30.01	13	29.96	30.05	-9	19,120	-0.05%
2021/12/17	1.1	29.32	7	29.73	30.00	-5.9	19,003	-0.03%
2021/12/16	3	29.63	21	29.61	29.65	-18	18,754	-0.10%
2021/12/15	6.4	28.89	2.1	29.15	29.10	4.3	18,693	0.02%
2021/12/14	13	28.66	13.5	28.71	28.75	-0.5	18,900	0.00%
2021/12/13	9	29.49	32	29.22	29.20	-23	18,773	-0.12%
2021/12/10	2.3	29.79	1.2	29.75	29.75	1.1	18,637	0.01%
2021/12/09	16	29.89	34	30.02	30.00	-18	18,531	-0.10%
2021/12/08	14	30.13	15	30.10	29.90	-1	18,178	-0.01%
2021/12/07	13	30.16	24	30.23	30.30	-11	17,659	-0.06%
2021/12/06	26	29.83	18	29.73	29.75	8	17,088	0.05%
2021/12/03	6	29.76	134.1	29.26	30.15	-128.1	16,450	-0.78%	大賣/鉅額交易
2021/12/02	9.2	28.10	12	28.26	28.10	-2.8	14,780	-0.02%
2021/12/01	23.1	27.97	8	28.04	28.10	15.1	14,453	0.10%
2021/11/30	12	28.20	12	28.65	27.70	0	13,765	0.00%
2021/11/29	7	27.67	4	27.61	27.80	3	12,761	0.02%
2021/11/26	7	27.70	8	27.75	27.45	-1	12,576	-0.01%
2021/11/25	3.2	27.90	11	27.80	27.90	-7.8	12,391	-0.06%
2021/11/24	0	0.00	8	27.36	27.45	-8	12,229	-0.07%
2021/11/23	20.1	26.85	1	26.90	26.85	19.1	12,198	0.16%
2021/11/22	56.1	27.06	2	27.15	27.00	54.1	12,251	0.44%
2021/11/19	1	27.65	12	27.70	27.65	-11	12,030	-0.09%
2021/11/18	13	27.42	10.1	27.25	27.55	2.9	11,955	0.02%
2021/11/17	3.3	27.20	3	27.27	27.25	0.3	11,841	0.00%
2021/11/16	3	27.22	14	27.16	27.20	-11	11,816	-0.09%
2021/11/15	0	0.00	3	26.98	27.00	-3	11,945	-0.03%
2021/11/12	4	26.76	1	26.90	26.80	3	12,130	0.02%
2021/11/11	7	26.70	1	26.55	26.50	6	12,416	0.05%
2021/11/09	0	0.00	2	26.78	26.80	-2	12,982	-0.02%
2021/11/08	3	26.35	1	26.30	26.45	2	13,086	0.02%
2021/11/05	16	26.19	0	0.00	26.20	16	13,270	0.12%
2021/11/04	23	26.90	15	26.60	26.55	8	13,280	0.06%
2021/11/02	14	26.14	2	26.20	26.20	12	13,522	0.09%
2021/11/01	3	26.10	0	0.00	26.20	3	14,922	0.02%
2021/10/29	22	26.05	1	26.05	26.00	21	15,115	0.14%
2021/10/28	1	26.20	0	0.00	26.30	1	15,207	0.01%
2021/10/27	1.1	26.49	0	0.00	26.40	1.1	15,369	0.01%
2021/10/26	1	26.65	1	26.45	26.70	0	15,520	0.00%
2021/10/25	1	26.30	1	26.25	26.40	0	15,614	0.00%
2021/10/22	14	26.32	18	26.25	26.25	-4	15,768	-0.03%
2021/10/21	28	26.32	48	26.66	26.95	-20	15,767	-0.13%
2021/10/20	4	26.14	12	26.22	26.30	-8	15,744	-0.05%
2021/10/19	0	0.00	6	25.45	25.45	-6	15,405	-0.04%
2021/10/18	0	0.00	1	25.15	25.30	-1	15,570	-0.01%
2021/10/14	0	0.00	1	24.75	24.80	-1	15,841	-0.01%
2021/10/13	0	0.00	1.2	24.59	24.55	-1.2	15,907	-0.01%
2021/10/12	1	24.65	0	0.00	24.55	1	16,019	0.01%
2021/10/07	0	0.00	2	24.50	24.60	-2	16,316	-0.01%
2021/10/06	9	23.87	5	23.95	23.95	4	16,512	0.02%
2021/10/05	1	23.85	0	0.00	23.80	1	16,607	0.01%
2021/10/04	3	24.17	1	24.15	23.85	2	17,080	0.01%
2021/10/01	12	24.70	10	24.40	24.40	2	17,134	0.01%
2021/09/30	1	24.70	2	24.73	24.75	-1	17,045	-0.01%
2021/09/29	0	0.00	1	24.80	24.75	-1	17,030	-0.01%
2021/09/28	1	25.15	1	25.10	25.10	0	17,096	0.00%
2021/09/27	1	25.05	0	0.00	25.10	1	17,265	0.01%
2021/09/24	0	0.00	1	24.80	24.70	-1	17,480	-0.01%
2021/09/23	7	24.65	3	24.72	24.70	4	17,753	0.02%
2021/09/22	2	24.60	1	24.60	24.65	1	18,388	0.01%
2021/09/17	2	25.17	16	25.03	25.20	-14	18,499	-0.08%
2021/09/16	8	24.48	10	24.50	24.45	-2	18,298	-0.01%
2021/09/15	2	24.68	0	0.00	24.65	2	18,389	0.01%
2021/09/14	13	24.95	0	0.00	24.75	13	18,494	0.07%
2021/09/13	1	24.85	0	0.00	24.85	1	19,166	0.01%
2021/09/10	4	25.03	23	25.09	25.05	-19	19,364	-0.10%
2021/09/09	2	24.90	3	25.07	24.95	-1	19,723	-0.01%
2021/09/08	21.1	24.72	11	24.55	24.50	10.1	19,836	0.05%
2021/09/06	7	25.09	4	25.05	25.00	3	20,276	0.01%
2021/09/03	5	25.28	2.7	25.27	25.30	2.3	20,419	0.01%
2021/09/02	8	25.12	1	24.90	24.90	7	20,695	0.03%
2021/09/01	11	25.23	6	25.37	25.60	5	20,690	0.02%
2021/08/30	2	24.90	0	0.00	25.00	2	20,976	0.01%
2021/08/26	5	24.85	1	24.75	24.65	4	21,210	0.02%
2021/08/25	5	25.08	0	0.00	25.20	5	21,289	0.02%
2021/08/24	1	24.95	0	0.00	24.80	1	21,442	0.00%
2021/08/20	3	24.60	0	0.00	24.35	3	21,919	0.01%
2021/08/19	6	24.63	7	24.61	24.45	-1	22,461	0.00%
2021/08/18	7	25.31	2.1	24.75	25.40	4.9	22,629	0.02%
2021/08/17	2	25.00	0	0.00	25.15	2	22,652	0.01%
2021/08/16	7	24.74	31	24.34	24.35	-24	22,447	-0.11%
2021/08/13	1	25.20	0.5	25.25	25.05	0.5	22,550	0.00%
2021/08/12	12	25.78	0	0.00	25.70	12	23,604	0.05%
2021/08/11	20	26.09	7	26.15	26.05	13	24,122	0.05%
2021/08/10	16	26.74	1	26.65	26.60	15	24,619	0.06%
2021/08/09	14	27.05	1	27.00	27.00	13	24,955	0.05%
2021/08/06	41	27.60	22	27.62	27.50	19	25,101	0.08%
2021/08/05	77	28.87	29	28.13	27.95	48	25,535	0.19%
2021/08/04	15	27.25	3	27.33	27.60	12	25,263	0.05%
2021/08/03	3	27.25	15	27.50	27.25	-12	25,663	-0.05%
2021/08/02	2	27.60	4	27.64	27.75	-2	26,025	-0.01%
2021/07/30	14	27.00	5	27.04	27.20	9	27,443	0.03%
2021/07/29	1	27.40	2	27.05	27.10	-1	28,365	0.00%
2021/07/28	0	0.00	1	27.65	27.35	-1	28,601	0.00%
2021/07/27	2	27.75	0	0.00	27.90	2	29,142	0.01%
2021/07/26	15	27.77	55	27.05	27.65	-40	29,510	-0.14%
2021/07/23	1	26.85	16.3	27.00	27.10	-15.3	29,359	-0.05%
2021/07/22	6	26.89	4	26.70	26.75	2	29,427	0.01%
2021/07/21	4	26.98	8	27.11	27.00	-4	29,313	-0.01%
2021/07/20	13	27.49	2	27.43	27.25	11	29,239	0.04%
2021/07/19	10	28.06	2	28.10	28.00	8	29,188	0.03%
2021/07/15	1.5	27.77	1	27.60	27.70	0.5	30,008	0.00%
2021/07/14	3	27.82	0	0.00	27.70	3	30,509	0.01%
2021/07/13	11	28.32	9	28.39	28.20	2	31,107	0.01%
2021/07/12	65	28.89	7	28.61	28.55	58	31,597	0.18%
2021/07/09	45	28.80	1	29.05	28.55	44	31,877	0.14%
2021/07/08	4	28.69	0	0.00	28.50	4	31,975	0.01%
2021/07/07	0	0.00	2	28.80	28.75	-2	32,364	-0.01%
2021/07/06	2	28.78	11	28.89	28.90	-9	32,554	-0.03%
2021/07/05	0	0.00	6	28.80	28.95	-6	32,801	-0.02%
2021/07/02	36	28.79	11	28.65	28.65	25	32,975	0.08%
2021/07/01	19	29.01	11	28.80	28.75	8	33,122	0.02%
2021/06/30	22	29.26	4	29.28	29.30	18	33,022	0.05%
2021/06/29	45	30.89	0	0.00	30.70	45	32,881	0.14%
2021/06/28	5	31.44	245.8	31.40	31.40	-240.8	32,515	-0.74%	大賣/鉅額交易
2021/06/25	15	30.95	15	31.27	31.15	0	32,601	0.00%
2021/06/24	14	30.91	1	30.70	30.85	13	32,808	0.04%
2021/06/23	7	30.87	31	30.89	30.80	-24	33,642	-0.07%
2021/06/22	23	31.22	14.4	30.92	30.80	8.6	34,408	0.03%
2021/06/21	27	32.06	15	31.80	31.55	12	34,320	0.03%
2021/06/18	15.4	31.75	7	31.93	32.05	8.4	34,959	0.02%
2021/06/17	21	31.64	3	31.65	31.60	18	35,671	0.05%
2021/06/16	33	31.71	30	31.90	31.70	3	38,062	0.01%
2021/06/15	12	30.85	1	31.00	30.90	11	39,181	0.03%
2021/06/11	1	31.25	0	0.00	31.30	1	39,198	0.00%
2021/06/09	6	31.14	5	31.30	31.05	1	39,127	0.00%
2021/06/07	6	31.29	5	31.45	31.35	1	39,611	0.00%
2021/06/04	0	0.00	5	32.17	32.10	-5	39,500	-0.01%
2021/06/03	1	31.95	0	0.00	32.15	1	39,546	0.00%
2021/06/02	13	31.71	26	31.65	31.55	-13	39,721	-0.03%
2021/06/01	15.1	31.85	2	31.85	31.95	13.1	39,913	0.03%
2021/05/31	5	31.57	18	31.71	31.90	-13	40,016	-0.03%
2021/05/28	23	31.79	8	31.81	31.80	15	39,887	0.04%
2021/05/27	23	31.46	8	31.53	31.60	15	39,876	0.04%
2021/05/26	3	32.12	36.6	31.71	32.15	-33.6	40,122	-0.08%
2021/05/25	7	31.61	1	31.60	31.35	6	40,552	0.01%
2021/05/24	15	30.95	1	30.60	31.05	14	40,772	0.03%
2021/05/21	19	30.87	17.1	30.99	30.90	1.9	40,877	0.00%
2021/05/20	38	31.56	54	31.31	30.65	-16	40,827	-0.04%
2021/05/19	66	30.13	82	30.29	30.30	-16	40,031	-0.04%
2021/05/18	111	28.94	14	29.75	29.70	97	39,668	0.24%	大買/
2021/05/17	23	27.98	19	28.19	28.25	4	39,414	0.01%
2021/05/14	15.1	29.81	0	0.00	29.35	15.1	39,540	0.04%
2021/05/13	5	29.45	8.2	30.05	29.90	-3.2	40,460	-0.01%
2021/05/12	20	31.26	47	31.00	31.45	-27	40,182	-0.07%
2021/05/11	5	33.86	23	33.94	33.30	-18	40,108	-0.04%
2021/05/10	0	0.00	21	35.01	35.20	-21	40,688	-0.05%
2021/05/07	133	34.76	96	34.21	34.15	37	42,911	0.09%	大買/
2021/05/06	6	35.00	123	34.45	35.00	-117	46,427	-0.25%	大賣/鉅額交易
2021/05/05	62	32.37	42	31.91	31.85	20	48,319	0.04%
2021/05/04	28	31.30	237	31.35	31.85	-209	48,039	-0.44%	大賣/鉅額交易
2021/05/03	11	32.84	8	32.68	32.25	3	47,513	0.01%
2021/04/29	4	34.49	6	34.58	34.30	-2	47,090	0.00%
2021/04/28	26	34.52	22	34.60	34.60	4	47,154	0.01%
2021/04/27	6	34.61	10	34.46	34.65	-4	47,750	-0.01%
2021/04/26	7.1	34.54	8	34.57	34.50	-0.9	47,749	0.00%
2021/04/23	8	34.06	14	34.10	34.50	-6	47,807	-0.01%
2021/04/22	43.2	34.86	7	34.76	34.20	36.2	47,909	0.08%
2021/04/21	14.1	35.31	5	35.40	35.35	9.1	47,621	0.02%
2021/04/20	20	35.14	16	35.07	35.00	4	47,994	0.01%
2021/04/19	49.1	34.49	10.6	34.63	34.45	38.5	48,019	0.08%
2021/04/16	32.2	33.43	73	33.86	34.15	-40.8	47,787	-0.09%
2021/04/15	34	32.69	33	32.84	33.00	1	48,237	0.00%
2021/04/14	23	31.85	41.1	32.32	32.50	-18.1	48,047	-0.04%
2021/04/13	37	32.69	13	31.71	31.70	24	47,748	0.05%
2021/04/12	8	32.23	17	32.40	32.55	-9	47,671	-0.02%
2021/04/09	23	31.99	12	32.09	32.10	11	47,505	0.02%
2021/04/08	2	32.23	32	32.38	32.50	-30	47,251	-0.06%
2021/04/07	23	32.07	15.1	32.20	31.85	7.9	46,973	0.02%
2021/04/06	5	31.83	17	31.77	31.75	-12	46,721	-0.03%
2021/04/01	1	31.45	27	31.54	31.65	-26	46,607	-0.06%
2021/03/31	3.7	31.38	1	31.50	31.45	2.7	46,427	0.01%
2021/03/30	0	0.00	2	31.35	31.60	-2	46,196	0.00%
2021/03/29	12	31.17	5	31.02	31.25	7	45,933	0.02%
2021/03/26	32	30.81	27	31.23	30.80	5	45,730	0.01%
2021/03/25	21	32.05	101	31.56	31.95	-80	44,765	-0.18%	大賣/
2021/03/24	61	31.17	22	31.00	31.00	39	43,984	0.09%
2021/03/23	23	30.64	26	30.75	30.95	-3	43,561	-0.01%
2021/03/22	48	29.80	18	29.88	30.05	30	43,012	0.07%
2021/03/19	65	29.38	195.2	29.79	30.40	-130.2	42,511	-0.31%	大賣/鉅額交易
2021/03/18	81	28.68	42	28.54	28.40	39	40,058	0.10%
2021/03/17	33	27.66	5.2	27.51	27.60	27.8	38,962	0.07%
2021/03/16	10	27.65	13	27.79	27.90	-3	39,175	-0.01%
2021/03/15	1	27.55	11	27.61	27.70	-10	40,534	-0.02%
2021/03/12	6	27.51	35	27.52	27.55	-29	40,653	-0.07%
2021/03/11	1	27.20	15	27.38	27.35	-14	40,739	-0.03%
2021/03/10	23	27.13	27	26.98	26.90	-4	40,773	-0.01%
2021/03/09	20	26.79	2	26.98	27.00	18	41,028	0.04%
2021/03/08	1	27.05	17.2	27.03	27.05	-16.2	41,289	-0.04%
2021/03/05	3	26.35	17	26.34	26.40	-14	41,120	-0.03%
2021/03/04	24	26.88	11	26.65	26.60	13	41,211	0.03%
2021/03/03	1	26.85	3	26.85	27.00	-2	41,227	0.00%
2021/03/02	26.2	26.64	15	26.50	26.50	11.2	41,157	0.03%
2021/02/26	56.2	27.08	33	26.85	26.85	23.2	41,034	0.06%
2021/02/25	12.2	27.76	44.3	27.75	27.90	-32.1	40,450	-0.08%
2021/02/24	9	26.83	13	27.04	26.95	-4	39,919	-0.01%
2021/02/23	9	26.90	0	0.00	26.90	9	39,553	0.02%
2021/02/22	24.2	26.73	19	26.87	26.65	5.2	39,509	0.01%
2021/02/19	42	27.16	31	27.02	26.95	11	39,411	0.03%
2021/02/18	10	26.55	23	26.80	26.95	-13	39,101	-0.03%
2021/02/17	28.1	26.45	7	26.56	26.50	21.1	38,878	0.05%
2021/02/05	1	26.25	15	26.26	26.50	-14	38,576	-0.04%
2021/02/04	63	26.11	71	26.06	25.90	-8	38,195	-0.02%
2021/02/03	6	25.73	40	25.74	25.65	-34	37,463	-0.09%
2021/02/02	84.1	25.66	48	25.45	25.35	36.1	37,684	0.10%
2021/02/01	72	26.34	48	26.00	25.75	24	37,025	0.06%
2021/01/29	167	28.09	136	27.11	27.05	31	36,157	0.09%	大買/大賣/
2021/01/28	249	27.37	249.1	27.78	28.15	-0.1	33,969	0.00%	大買/大賣/
2021/01/27	13	25.98	47	26.31	26.40	-34	29,605	-0.11%
2021/01/26	23	24.16	30	24.05	24.00	-7	26,763	-0.03%
2021/01/25	5	23.80	7	24.05	24.10	-2	26,811	-0.01%
2021/01/22	3	23.85	7	23.90	23.90	-4	26,997	-0.01%
2021/01/21	1	23.60	6	24.15	24.00	-5	27,148	-0.02%
2021/01/20	47	23.61	50.2	23.75	23.75	-3.2	26,988	-0.01%
2021/01/19	26.3	24.52	22	24.56	24.35	4.3	26,683	0.02%
2021/01/18	0	0.00	20	24.66	24.55	-20	27,312	-0.07%
2021/01/15	21	25.19	24	24.90	24.90	-3	28,044	-0.01%
2021/01/14	25.1	25.50	36	25.44	25.30	-10.9	28,309	-0.04%
2021/01/13	14	25.44	17	25.48	25.65	-3	28,292	-0.01%
2021/01/12	40	25.06	109.3	25.12	25.05	-69.3	28,188	-0.25%	大賣/
2021/01/11	75.2	24.90	36.5	24.90	24.90	38.7	27,889	0.14%
2021/01/08	48	24.40	154	24.64	24.90	-106	27,998	-0.38%	大賣/鉅額交易
2021/01/07	8	23.94	8	24.00	24.00	0	26,915	0.00%
2021/01/06	0	0.00	4	24.00	23.55	-4	26,884	-0.01%
2021/01/05	33	24.05	2	24.25	24.15	31	26,859	0.12%
2021/01/04	12	23.77	2	23.68	23.75	10	26,670	0.04%
2020/12/30	3	23.68	8	23.63	23.75	-5	26,864	-0.02%
2020/12/29	15	23.74	0	0.00	23.70	15	26,989	0.06%
2020/12/28	2	23.90	2	23.80	23.90	0	27,099	0.00%
2020/12/25	5	23.80	3	23.80	23.75	2	27,134	0.01%
2020/12/24	6	23.63	3	23.70	23.70	3	27,268	0.01%
2020/12/23	0	0.00	32	23.43	23.50	-32	27,518	-0.12%
2020/12/22	9	23.86	12	23.91	23.55	-3	27,887	-0.01%
2020/12/21	3	23.95	11	24.04	24.10	-8	28,044	-0.03%
2020/12/18	3	24.25	14	24.31	24.15	-11	28,096	-0.04%
2020/12/17	5	23.99	10	24.00	24.30	-5	28,150	-0.02%
2020/12/16	54	24.37	42.8	24.29	24.25	11.2	28,286	0.04%
2020/12/15	21	24.07	19	24.08	24.10	2	28,208	0.01%
2020/12/14	10	23.73	8	23.67	23.65	2	27,887	0.01%
2020/12/11	132	23.77	37	23.90	23.80	95	28,527	0.33%	大買/
2020/12/10	123	24.55	58	24.28	24.20	65	29,391	0.22%	大買/
2020/12/09	122	24.76	100.3	24.84	24.90	21.7	29,474	0.07%	大買/
2020/12/08	0	0.00	84	23.48	23.45	-84	28,436	-0.30%
2020/12/07	11	23.23	5	23.60	23.20	6	29,832	0.02%
2020/12/04	44	23.55	20	23.53	23.50	24	30,317	0.08%
2020/12/03	8	23.65	24	23.76	23.70	-16	30,336	-0.05%
2020/12/02	22	23.44	15	23.36	23.50	7	30,440	0.02%
2020/12/01	10	23.00	0	0.00	23.00	10	30,240	0.03%
2020/11/30	21	23.02	14	23.10	23.15	7	30,295	0.02%
2020/11/27	15	22.95	5.1	23.10	23.10	9.9	30,160	0.03%
2020/11/26	1	22.80	0	0.00	22.85	1	30,512	0.00%
2020/11/25	23	22.92	16	22.70	22.70	7	31,054	0.02%
2020/11/24	19	23.12	18	22.99	22.85	1	31,298	0.00%
2020/11/23	25	22.99	37	23.09	23.15	-12	31,330	-0.04%
2020/11/20	6	22.80	18	22.81	22.90	-12	31,215	-0.04%
2020/11/19	4	22.55	14	22.69	22.70	-10	31,492	-0.03%
2020/11/18	34	22.50	15	22.50	22.55	19	32,065	0.06%
2020/11/17	7	22.66	6	22.62	22.80	1	32,327	0.00%
2020/11/16	16	22.70	15	22.75	22.75	1	32,975	0.00%
2020/11/13	29	22.61	2	22.55	22.55	27	33,271	0.08%
2020/11/12	8	22.75	0	0.00	22.60	8	33,591	0.02%
2020/11/11	15	22.44	13	22.59	22.70	2	35,054	0.01%
2020/11/10	56	23.00	64	23.00	23.00	-8	35,058	-0.02%
2020/11/09	20	23.40	13	23.53	23.55	7	34,787	0.02%
2020/11/06	10	23.40	13	23.55	23.55	-3	34,790	-0.01%
2020/11/05	62	23.42	65	23.46	23.30	-3	35,388	-0.01%
2020/11/04	81	23.20	54	23.06	22.85	27	36,529	0.07%
2020/11/03	18	23.94	26	23.94	23.90	-8	36,844	-0.02%
2020/11/02	4	23.58	14	23.81	23.70	-10	37,980	-0.03%
2020/10/30	15	23.99	3	23.80	23.85	12	38,436	0.03%
2020/10/29	19	24.18	20	24.23	24.25	-1	38,256	0.00%
2020/10/28	21	24.89	3	24.85	24.75	18	38,252	0.05%
2020/10/27	19	24.65	10	24.86	24.90	9	38,210	0.02%
2020/10/26	34	24.86	58	24.87	24.55	-24	38,013	-0.06%
2020/10/23	11	24.04	77	24.32	24.70	-66	37,911	-0.17%
2020/10/22	78	23.50	13	23.86	23.70	65	37,370	0.17%
2020/10/21	9	23.28	0	0.00	23.35	9	37,099	0.02%
2020/10/20	91	23.45	22	23.49	23.50	69	37,300	0.18%
2020/10/19	33	24.23	15	24.30	24.15	18	37,430	0.05%
2020/10/16	53	24.68	63	25.36	24.60	-10	37,650	-0.03%
2020/10/15	6	24.91	6	24.94	25.00	0	38,592	0.00%
2020/10/14	0	0.00	51	24.90	25.00	-51	40,868	-0.12%
2020/10/13	103	24.89	11	24.77	24.65	92	42,681	0.22%	大買/
2020/10/12	10	25.33	26	25.09	25.30	-16	42,432	-0.04%
2020/10/08	15	25.33	3	25.28	25.30	12	42,167	0.03%
2020/10/07	7	25.09	0	0.00	25.05	7	41,961	0.02%
2020/10/06	0	0.00	11	24.94	25.10	-11	41,888	-0.03%
2020/10/05	46	24.66	22	24.80	24.55	24	41,768	0.06%
2020/09/30	5	24.80	0	0.00	24.80	5	41,699	0.01%
2020/09/29	35	25.04	12	24.70	24.65	23	41,587	0.06%
2020/09/28	22	24.61	16	25.15	24.90	6	41,461	0.01%
2020/09/25	13	24.44	44	23.84	24.00	-31	41,195	-0.08%
2020/09/24	34	24.92	56	24.67	24.50	-22	40,767	-0.05%
2020/09/23	34	25.11	21	25.19	25.20	13	40,555	0.03%
2020/09/22	1	25.05	22	25.13	25.05	-21	40,612	-0.05%
2020/09/21	24	25.18	22	25.00	25.00	2	40,425	0.00%
2020/09/18	7	25.51	7	25.61	25.50	0	40,195	0.00%
2020/09/17	0	0.00	10.4	25.73	25.70	-10.4	40,117	-0.03%
2020/09/16	44	25.94	17.2	25.71	25.65	26.8	40,053	0.07%
2020/09/15	53	25.77	59	26.02	26.15	-6	39,247	-0.02%
2020/09/14	5	24.83	132	24.92	25.10	-127	38,050	-0.33%	大賣/鉅額交易
2020/09/11	89	24.61	28	24.25	24.20	61	37,511	0.16%
2020/09/10	77	25.34	80	25.27	25.00	-3	36,940	-0.01%
2020/09/09	34	23.87	30	24.64	24.80	4	35,303	0.01%
2020/09/08	44	24.05	49	24.44	24.50	-5	34,525	-0.01%
2020/09/07	50	24.17	35	24.09	24.00	15	34,205	0.04%
2020/09/04	14.4	23.43	11	23.69	23.70	3.4	33,752	0.01%
2020/09/03	38	24.03	34	23.89	23.90	4	33,592	0.01%
2020/09/02	50	23.72	54	23.80	24.00	-4	33,429	-0.01%
2020/09/01	12	23.35	57	23.89	24.00	-45	33,169	-0.14%
2020/08/31	47	23.36	17	23.36	23.35	30	32,565	0.09%
2020/08/28	19	23.22	15	23.45	23.45	4	32,099	0.01%
2020/08/27	13	23.26	21	23.18	23.15	-8	31,803	-0.03%
2020/08/26	4	23.15	26.4	23.15	23.25	-22.4	31,609	-0.07%
2020/08/25	27	23.15	74	23.08	23.05	-47	31,747	-0.15%
2020/08/24	76	23.69	31	23.47	23.45	45	31,688	0.14%
2020/08/21	4	23.60	22	23.64	23.70	-18	30,901	-0.06%
2020/08/20	43	23.07	43	22.70	22.70	0	30,382	0.00%
2020/08/19	81	24.25	81	23.90	23.90	0	29,482	0.00%
2020/08/18	80	23.41	88	23.67	23.80	-8	28,960	-0.03%
2020/08/17	43	23.88	41	24.04	23.75	2	28,464	0.01%
2020/08/14	67	23.03	67	23.20	23.05	0	26,801	0.00%
2020/08/13	20	22.90	121	22.65	22.65	-101	26,235	-0.38%	大賣/鉅額交易
2020/08/12	79	22.69	31	22.66	22.70	48	25,878	0.19%
2020/08/11	75	22.71	40	22.57	22.55	35	25,468	0.14%
2020/08/10	63	23.11	43	23.03	23.20	20	24,623	0.08%
2020/08/07	107	21.69	214	21.94	21.95	-107	22,984	-0.47%	大買/大賣/鉅額交易
2020/08/06	120	21.32	226	21.40	21.40	-106	21,920	-0.48%	大買/大賣/鉅額交易
2020/08/05	71.1	20.94	40.7	21.20	21.40	30.4	20,726	0.15%
2020/08/04	20	20.40	25	20.53	20.55	-5	20,199	-0.02%
2020/08/03	13	20.30	13	20.52	20.35	0	20,121	0.00%
2020/07/31	34	20.38	25	20.30	20.30	9	19,997	0.05%
2020/07/30	20	20.33	27	20.45	20.60	-7	19,895	-0.04%
2020/07/29	40	20.42	43.9	20.34	20.25	-3.9	19,821	-0.02%
2020/07/28	24	20.14	42	19.88	19.90	-18	19,257	-0.09%
2020/07/27	23	19.98	42	20.13	20.10	-19	19,060	-0.10%
2020/07/24	52.1	20.00	29	19.98	19.85	23.1	19,025	0.12%
2020/07/23	102	20.69	78	20.85	20.55	24	18,527	0.13%	大買/
2020/07/22	34	20.21	35	20.45	20.50	-1	17,904	-0.01%
2020/07/21	207	21.06	127.5	20.82	20.75	79.5	17,300	0.46%	大買/大賣/
2020/07/20	113	20.22	173	20.57	21.00	-60	15,748	-0.38%	大買/大賣/
2020/07/17	79	18.32	150	18.65	19.10	-71	13,424	-0.53%	大賣/
2020/07/15	180	17.35	0	0.00	17.40	180	11,570	1.56%	大買/鉅額交易
2020/07/14	4	17.43	0	0.00	17.30	4	11,765	0.03%
2020/07/13	0	0.00	1.4	17.37	17.50	-1.4	11,857	-0.01%
2020/07/10	3	17.30	5	17.29	17.20	-2	12,006	-0.02%
2020/07/09	2	17.80	3	17.78	17.65	-1	12,121	-0.01%
2020/07/08	0	0.00	6.3	17.61	17.65	-6.3	12,034	-0.05%
2020/07/07	5	17.45	0	0.00	17.45	5	12,083	0.04%
2020/07/06	0	0.00	6	17.56	17.65	-6	12,169	-0.05%
2020/07/03	0	0.00	1	17.40	17.40	-1	12,317	-0.01%
2020/07/01	1	18.05	17	17.99	17.90	-16	12,680	-0.13%
2020/06/30	0	0.00	30	17.90	17.90	-30	12,797	-0.23%
2020/06/29	5	17.84	1.5	17.71	17.70	3.5	13,315	0.03%
2020/06/24	7	17.84	2	17.85	18.00	5	14,036	0.04%
2020/06/23	8	17.65	68	17.86	18.00	-60	14,306	-0.42%
2020/06/22	0	0.00	2	17.55	17.60	-2	14,604	-0.01%
2020/06/19	0	0.00	10	17.60	17.55	-10	14,751	-0.07%
2020/06/18	11	17.60	10	17.65	17.65	1	14,823	0.01%
2020/06/17	3	17.52	0	0.00	17.60	3	14,856	0.02%
2020/06/16	0	0.00	25	17.40	17.35	-25	15,133	-0.17%
2020/06/15	33	17.24	19	17.52	17.15	14	15,512	0.09%
2020/06/12	20	17.10	37	17.14	17.30	-17	15,609	-0.11%
2020/06/11	10.3	17.47	5	17.48	17.30	5.3	15,744	0.03%
2020/06/10	2	17.75	1	17.70	17.65	1	15,764	0.01%
2020/06/09	1	17.60	1	17.75	17.60	0	16,126	0.00%
2020/06/08	1	17.65	100	17.60	17.55	-99	16,280	-0.61%
2020/06/05	0	0.00	30	17.50	17.45	-30	16,207	-0.19%
2020/06/04	35	17.61	21	17.49	17.45	14	16,262	0.09%
2020/06/03	20	17.35	35	17.41	17.35	-15	16,251	-0.09%
2020/06/02	2	17.03	1	17.10	17.15	1	16,183	0.01%
2020/06/01	100	17.10	74	17.04	17.10	26	16,038	0.16%
2020/05/29	0	0.00	10	16.55	16.35	-10	15,673	-0.06%
2020/05/27	0	0.00	17	16.40	16.40	-17	15,349	-0.11%
2020/05/26	0	0.00	5.7	16.24	16.30	-5.7	15,413	-0.04%
2020/05/25	5	16.00	2	16.00	16.05	3	15,450	0.02%
2020/05/22	2	16.13	0	0.00	16.10	2	15,429	0.01%
2020/05/21	1	16.40	1	16.40	16.45	0	15,368	0.00%
2020/05/19	15	16.40	21	16.38	16.35	-6	15,315	-0.04%
2020/05/18	0	0.00	5	16.30	16.30	-5	15,348	-0.03%
2020/05/15	0	0.00	30	16.30	16.25	-30	15,331	-0.20%
2020/05/14	1	16.25	0	0.00	16.15	1	15,239	0.01%
2020/05/13	0	0.00	8	16.35	16.40	-8	15,145	-0.05%
2020/05/12	20	16.40	0	0.00	16.35	20	15,140	0.13%
2020/05/11	20	16.40	43	16.47	16.45	-23	15,064	-0.15%
2020/05/08	12	16.40	0	0.00	16.35	12	14,951	0.08%
2020/05/07	20	16.30	4	16.20	16.30	16	14,869	0.11%
2020/05/06	3	15.87	2	16.03	15.95	1	14,762	0.01%
2020/05/05	24	16.16	20	15.95	15.95	4	14,729	0.03%
2020/05/04	9	16.06	61	16.11	16.15	-52	14,574	-0.36%
2020/04/30	21	16.55	10	16.67	16.65	11	14,464	0.08%
2020/04/29	55	16.59	33	16.59	16.55	22	14,373	0.15%
2020/04/28	5	16.05	2	16.10	16.00	3	14,154	0.02%
2020/04/27	1	15.85	13	15.98	16.00	-12	14,380	-0.08%
2020/04/24	1	15.80	3	15.77	15.65	-2	14,229	-0.01%
2020/04/23	31	15.65	33	15.69	15.70	-2	14,407	-0.01%
2020/04/22	11	15.37	1	15.30	15.55	10	14,367	0.07%
2020/04/21	13	15.48	22	15.41	15.20	-9	14,308	-0.06%
2020/04/20	5	15.69	29	15.82	15.90	-24	14,128	-0.17%
2020/04/17	34	15.86	1	16.05	15.75	33	14,085	0.23%
2020/04/16	2	15.80	2	15.85	15.85	0	13,821	0.00%
2020/04/15	25	15.99	27	16.01	16.00	-2	13,654	-0.01%
2020/04/14	11	15.95	13	15.95	15.95	-2	13,525	-0.01%
2020/04/13	4	15.69	4	15.80	15.80	0	13,339	0.00%
2020/04/10	31	15.73	16	15.89	15.90	15	13,330	0.11%
2020/04/09	53	15.96	73	15.76	15.65	-20	13,285	-0.15%
2020/04/08	62	15.73	40	15.71	16.00	22	13,136	0.17%
2020/04/07	88	15.80	66	15.61	15.60	22	12,947	0.17%
2020/04/06	7	15.72	6	15.88	15.85	1	12,628	0.01%
2020/04/01	34	15.80	12	15.75	15.65	22	12,499	0.18%
2020/03/31	52	16.07	45	15.84	15.60	7	12,187	0.06%
2020/03/30	7	15.78	54	15.86	16.20	-47	11,597	-0.41%
2020/03/27	62	15.35	11	14.81	14.75	51	10,745	0.47%
2020/03/26	3	14.95	9	14.67	14.95	-6	10,295	-0.06%
2020/03/25	15	13.87	14	13.87	13.85	1	9,948	0.01%
2020/03/24	9	13.72	10	13.71	13.55	-1	9,863	-0.01%
2020/03/23	0	0.00	3	13.40	13.50	-3	9,963	-0.03%
2020/03/20	21	13.75	11	13.87	13.90	10	9,900	0.10%
2020/03/19	13	12.97	11	13.25	13.25	2	9,592	0.02%
2020/03/18	20	13.45	20	13.55	13.50	0	9,255	0.00%
2020/03/17	6	13.47	2	13.60	13.45	4	9,156	0.04%
2020/03/16	7	13.89	2	13.40	13.50	5	8,949	0.06%
2020/03/13	21	13.28	5	13.10	13.80	16	8,760	0.18%
2020/03/12	16	14.50	0	0.00	14.35	16	8,347	0.19%
2020/03/10	3	15.32	12	15.36	15.65	-9	7,986	-0.11%
2020/03/09	16	15.72	0	0.00	15.55	16	7,866	0.20%
2020/03/06	10	16.15	5	16.40	16.20	5	7,690	0.07%
2020/03/05	1	16.50	1	16.50	16.50	0	7,706	0.00%
2020/03/04	0	0.00	104.9	16.30	16.35	-104.9	7,723	-1.36%	大賣/鉅額交易
2020/03/03	6	16.30	0	0.00	16.20	6	7,720	0.08%
2020/03/02	5	16.10	4	16.40	16.15	1	7,749	0.01%
2020/02/27	16	16.39	0	0.00	16.35	16	7,864	0.20%
2020/02/26	2	16.60	0	0.00	16.75	2	7,760	0.03%
2020/02/25	2	16.93	0	0.00	16.85	2	7,699	0.03%
2020/02/24	1	16.95	0	0.00	16.95	1	7,724	0.01%
2020/02/21	4	17.20	10	17.30	17.20	-6	7,708	-0.08%
2020/02/20	5	17.00	5	17.25	17.10	0	7,681	0.00%
2020/02/19	0	0.00	12	17.23	17.25	-12	7,649	-0.16%
2020/02/18	1	16.70	0	0.00	16.65	1	7,562	0.01%
2020/02/17	2	16.75	0	0.00	16.80	2	7,571	0.03%
2020/02/12	7	16.86	12	16.85	17.00	-5	7,732	-0.06%
2020/02/11	0	0.00	1	16.80	16.60	-1	7,745	-0.01%
2020/02/10	4	16.63	3	16.65	16.60	1	7,928	0.01%
2020/02/06	7	16.91	3	16.92	16.95	4	8,154	0.05%
2020/02/05	1	16.65	1	16.65	16.60	0	8,161	0.00%
2020/02/03	50	16.39	2	16.40	16.55	48	8,082	0.59%
2020/01/31	9	16.87	2	16.80	16.90	7	7,945	0.09%
2020/01/30	23	16.91	8	16.65	16.65	15	7,870	0.19%
2020/01/20	10	18.05	23	18.15	18.05	-13	7,565	-0.17%
2020/01/17	0	0.00	27	18.30	18.25	-27	7,540	-0.36%
2020/01/16	0	0.00	7	18.00	18.10	-7	7,319	-0.10%
2020/01/15	0	0.00	20	18.00	18.00	-20	7,365	-0.27%
2020/01/14	7	17.80	0	0.00	17.85	7	7,325	0.10%
2020/01/13	1	17.75	0	0.00	17.80	1	7,293	0.01%
2020/01/10	1	17.70	1	17.70	17.70	0	7,315	0.00%
2020/01/09	10	17.60	0	0.00	17.60	10	7,342	0.14%
2020/01/08	4	17.43	12	17.49	17.45	-8	7,370	-0.11%
2020/01/07	3	17.62	0	0.00	17.55	3	7,292	0.04%
2020/01/06	1	17.65	0	0.00	17.65	1	7,313	0.01%
2020/01/03	12	17.88	0	0.00	17.90	12	7,257	0.17%
2020/01/02	3	17.90	10.1	17.89	17.80	-7.1	7,228	-0.10%
2019/12/31	1	17.85	0	0.00	17.85	1	7,199	0.01%
2019/12/30	2	17.93	0	0.00	18.00	2	7,193	0.03%
2019/12/27	8.6	17.94	0	0.00	17.95	8.6	7,214	0.12%
2019/12/26	7	17.99	0	0.00	17.95	7	7,151	0.10%
2019/12/25	10	18.15	0	0.00	18.10	10	7,151	0.14%
2019/12/24	11	18.20	0	0.00	18.20	11	7,171	0.15%
2019/12/23	0	0.00	2	18.30	18.35	-2	7,295	-0.03%
2019/12/20	0	0.00	5	18.40	18.35	-5	7,408	-0.07%
2019/12/19	10	18.23	0	0.00	18.35	10	7,876	0.13%
2019/12/18	5	18.60	52	18.45	18.50	-47	7,956	-0.59%
2019/12/17	1	18.00	6	18.13	18.15	-5	7,730	-0.06%
2019/12/16	23	18.00	5	18.00	18.00	18	7,675	0.23%
2019/12/13	2	17.95	2	17.85	17.85	0	7,682	0.00%
2019/12/12	5	17.95	2	18.15	17.90	3	7,612	0.04%
2019/12/11	0	0.00	13	18.05	18.05	-13	7,530	-0.17%
2019/12/10	7	17.84	1	17.80	17.80	6	7,446	0.08%
2019/12/09	10	17.94	2	18.00	17.90	8	7,409	0.11%
2019/12/06	3	17.80	0	0.00	17.75	3	7,361	0.04%
2019/12/05	1	17.85	2	18.00	17.85	-1	7,403	-0.01%
2019/12/04	10	17.80	0	0.00	17.95	10	7,507	0.13%
2019/12/03	1	17.85	5	17.90	17.85	-4	7,701	-0.05%
2019/12/02	10	17.76	2	17.85	17.70	8	7,742	0.10%
2019/11/29	3	18.03	5	17.95	17.95	-2	7,682	-0.03%
2019/11/27	7	18.34	0	0.00	18.25	7	7,770	0.09%
2019/11/26	0	0.00	2	18.13	18.30	-2	7,697	-0.03%
2019/11/22	3	17.87	0	0.00	18.00	3	7,523	0.04%
2019/11/21	2	17.85	0	0.00	17.90	2	7,521	0.03%
2019/11/20	8	17.94	5	17.95	18.05	3	7,495	0.04%
2019/11/19	1	18.00	6.9	17.98	18.10	-5.9	7,518	-0.08%
2019/11/18	0	0.00	2.3	17.94	18.00	-2.3	7,511	-0.03%
2019/11/15	6	17.90	3	18.08	17.90	3	7,580	0.04%
2019/11/14	0	0.00	1	17.95	17.90	-1	7,562	-0.01%
2019/11/13	12	17.74	0	0.00	17.80	12	7,618	0.16%
2019/11/12	2	17.83	0	0.00	17.85	2	7,677	0.03%
2019/11/11	7	17.90	50	17.94	17.95	-43	7,732	-0.56%
2019/11/08	0	0.00	2	18.35	18.30	-2	7,879	-0.03%
2019/11/07	50	18.60	16	18.39	18.25	34	7,890	0.43%
2019/11/06	22	18.51	14	18.54	18.55	8	7,739	0.10%
2019/11/05	12	18.24	10	18.30	18.30	2	7,498	0.03%
2019/11/04	11	17.96	17	18.14	18.20	-6	7,516	-0.08%
2019/11/01	0	0.00	3	17.70	17.95	-3	7,500	-0.04%
2019/10/31	11	17.89	19	17.86	17.80	-8	7,612	-0.11%
2019/10/29	5	18.15	1	18.25	18.10	4	7,644	0.05%
2019/10/28	0	0.00	1	18.05	18.05	-1	7,592	-0.01%
2019/10/25	0	0.00	3	17.95	18.00	-3	7,620	-0.04%
2019/10/24	6	17.93	0	0.00	18.00	6	7,675	0.08%
2019/10/23	43	17.86	4	17.90	17.85	39	7,837	0.50%
2019/10/22	2	17.90	0	0.00	17.95	2	7,750	0.03%
2019/10/21	0	0.00	4	17.85	17.85	-4	7,741	-0.05%
2019/10/18	2	17.83	5	17.93	17.90	-3	7,739	-0.04%
2019/10/17	1	17.55	0	0.00	17.80	1	7,672	0.01%
2019/10/16	3	17.50	8	17.56	17.60	-5	7,645	-0.07%
2019/10/15	6	17.60	0	0.00	17.60	6	7,648	0.08%
2019/10/14	9	17.56	72	17.65	17.70	-63	7,698	-0.82%
2019/10/09	3	17.30	0	0.00	17.30	3	7,646	0.04%
2019/10/08	3	17.55	0	0.00	17.45	3	7,639	0.04%
2019/10/04	58	17.42	20	17.40	17.40	38	7,688	0.49%
2019/10/03	14	17.42	22	17.36	17.35	-8	7,655	-0.10%
2019/10/01	13	18.00	30	17.82	17.75	-17	7,574	-0.22%
2019/09/26	23	18.20	2	18.20	17.95	21	7,642	0.27%
2019/09/25	44	18.31	76	18.20	18.20	-32	7,501	-0.43%
2019/09/24	71	18.65	60	18.70	18.55	11	7,378	0.15%
2019/09/23	49	18.01	13.3	18.02	18.00	35.7	6,793	0.53%
2019/09/20	10	17.60	10	17.70	17.70	0	6,664	0.00%
2019/09/18	0	0.00	1	17.60	17.65	-1	6,566	-0.02%
2019/09/17	2	17.50	0	0.00	17.55	2	6,525	0.03%
2019/09/16	10	17.55	0	0.00	17.50	10	6,598	0.15%
2019/09/12	1	17.55	1	17.65	17.55	0	6,586	0.00%
2019/09/11	1	17.50	0	0.00	17.50	1	6,649	0.02%
2019/09/09	25	17.59	15	17.62	17.60	10	6,671	0.15%
2019/09/06	23	17.70	12	17.70	17.70	11	6,736	0.16%
2019/09/05	19	17.74	21	17.76	17.80	-2	6,617	-0.03%
2019/09/04	1	17.35	5	17.26	17.35	-4	6,416	-0.06%
2019/09/03	0	0.00	1	17.10	17.05	-1	6,339	-0.02%
2019/09/02	1	17.25	3	17.20	17.25	-2	6,369	-0.03%
2019/08/30	0	0.00	3	17.17	17.20	-3	6,323	-0.05%
2019/08/29	2	16.80	0	0.00	16.75	2	6,220	0.03%
2019/08/27	2	16.78	0	0.00	16.90	2	6,203	0.03%
2019/08/26	15	16.69	10	16.70	16.70	5	6,175	0.08%
2019/08/23	13	17.00	0	0.00	17.00	13	6,179	0.21%
2019/08/22	1	16.70	0	0.00	16.65	1	6,162	0.02%
2019/08/21	51	16.90	0	0.00	16.85	51	6,201	0.82%
2019/08/20	6	16.96	0	0.00	16.70	6	6,170	0.10%
2019/08/19	2.7	16.90	16	16.89	16.85	-13.3	6,151	-0.22%
2019/08/16	11	16.70	30	16.55	16.60	-19	6,129	-0.31%
2019/08/15	48	16.50	1	16.50	16.50	47	6,063	0.78%
2019/08/14	102.5	17.00	2	17.15	16.90	100.5	6,007	1.67%	大買/
2019/08/13	65	17.12	4	17.16	17.00	61	5,917	1.03%
2019/08/12	3	17.55	0	0.00	17.55	3	5,757	0.05%
2019/08/08	5	17.85	0	0.00	17.85	5	5,714	0.09%
2019/08/07	10	17.65	0	0.00	17.65	10	5,715	0.17%
2019/08/05	14	18.01	1	18.00	18.00	13	5,839	0.22%
2019/08/02	38	18.33	0	0.00	18.30	38	5,853	0.65%
2019/08/01	8	18.79	0	0.00	18.75	8	5,915	0.14%
2019/07/31	2	18.95	2	19.05	18.95	0	5,891	0.00%
2019/07/30	6	19.04	0	0.00	19.00	6	5,866	0.10%
2019/07/29	5	19.15	10	19.15	19.15	-5	5,926	-0.08%
2019/07/26	7	19.36	0	0.00	19.35	7	5,876	0.12%
2019/07/25	4	19.55	3	19.60	19.65	1	5,826	0.02%
2019/07/19	5	19.15	0	0.00	19.20	5	5,743	0.09%
2019/07/16	3	19.35	5	19.30	19.30	-2	5,854	-0.03%
2019/07/15	0	0.00	3	19.15	19.15	-3	6,207	-0.05%
2019/07/10	3	19.20	10	19.30	19.25	-7	6,974	-0.10%
2019/07/09	30	18.85	0	0.00	18.90	30	6,958	0.43%
2019/07/05	0	0.00	7.1	18.95	18.90	-7.1	7,145	-0.10%
2019/07/04	0	0.00	12	18.85	18.90	-12	7,315	-0.16%
2019/06/28	0.3	19.25	0	0.00	19.25	0.3	7,394	0.00%
2019/06/26	0	0.00	0.1	19.35	19.35	-0.1	7,459	0.00%
2019/06/24	0	0.00	1	19.60	19.60	-1	7,556	-0.01%
2019/06/20	0	0.00	20	19.50	19.50	-20	7,544	-0.27%
2019/06/19	0	0.00	8	19.38	19.45	-8	7,574	-0.11%
2019/06/17	0	0.00	2	18.95	18.95	-2	7,642	-0.03%
2019/06/14	17	19.34	0	0.00	19.25	17	7,627	0.22%
2019/06/13	0	0.00	5	19.40	19.15	-5	7,579	-0.07%
2019/06/12	0	0.00	15	19.38	19.45	-15	7,646	-0.20%
2019/06/11	0	0.00	2	19.35	19.35	-2	7,637	-0.03%
2019/06/10	0	0.00	15	19.23	19.30	-15	7,630	-0.20%
2019/06/06	5	18.80	0	0.00	18.85	5	7,598	0.07%
2019/06/04	20	18.95	0	0.00	18.90	20	7,738	0.26%
2019/05/31	2	19.10	0	0.00	19.05	2	7,899	0.03%
2019/05/30	0	0.00	2	18.95	19.00	-2	7,913	-0.03%
2019/05/28	0	0.00	1	18.80	18.85	-1	8,211	-0.01%
2019/05/24	11	18.60	3	18.95	18.55	8	8,883	0.09%
2019/05/23	0	0.00	74	18.56	18.85	-74	8,848	-0.84%
2019/05/22	10	18.73	0	0.00	18.70	10	8,874	0.11%
2019/05/21	1	18.80	33	18.83	18.95	-32	8,889	-0.36%
2019/05/17	20	18.44	2	18.65	18.25	18	8,829	0.20%
2019/05/16	13	18.57	0	0.00	18.50	13	8,916	0.15%
2019/05/15	3	18.85	9	18.95	18.75	-6	8,915	-0.07%
2019/05/14	5	18.75	0	0.00	18.70	5	8,886	0.06%
2019/05/13	7	18.81	2	19.15	18.85	5	8,844	0.06%
2019/05/10	12	19.52	0	0.00	19.40	12	8,869	0.14%
2019/05/09	11	19.71	0	0.00	19.60	11	8,838	0.12%
2019/05/08	5	20.35	8	20.26	20.35	-3	8,714	-0.03%
2019/05/07	7	20.36	0	0.00	20.35	7	8,736	0.08%
2019/05/06	5	20.60	0	0.00	20.30	5	8,909	0.06%
2019/05/02	11	20.91	0	0.00	20.80	11	8,797	0.13%
2019/04/26	2	21.15	0	0.00	21.30	2	8,833	0.02%
2019/04/25	1	21.30	0	0.00	21.35	1	8,883	0.01%
2019/04/24	0	0.00	7	21.60	21.25	-7	8,935	-0.08%
2019/04/23	18	21.39	0	0.00	21.50	18	8,917	0.20%
2019/04/22	5	21.67	0	0.00	21.55	5	8,885	0.06%
2019/04/19	4	21.70	22	21.60	21.70	-18	8,836	-0.20%
2019/04/18	7	21.10	21	21.11	21.05	-14	8,467	-0.17%
2019/04/17	14	21.10	22	21.22	21.25	-8	8,329	-0.10%
2019/04/16	10	20.86	11	21.07	21.05	-1	8,137	-0.01%
2019/04/15	6	20.55	3	20.55	20.55	3	7,951	0.04%
2019/04/12	0	0.00	37	20.45	20.40	-37	8,124	-0.46%
2019/04/11	1	20.60	0	0.00	20.50	1	8,248	0.01%
2019/04/10	3	20.70	5	20.75	20.75	-2	8,183	-0.02%
2019/04/09	0	0.00	3	20.53	20.60	-3	8,059	-0.04%
2019/04/08	40	20.23	6	20.30	20.30	34	7,955	0.43%
2019/04/03	0	0.00	3	20.05	20.20	-3	7,895	-0.04%
2019/04/02	0	0.00	3	20.13	20.15	-3	7,890	-0.04%
2019/04/01	0	0.00	5	19.90	19.95	-5	7,836	-0.06%
2019/03/29	10	19.67	0	0.00	19.75	10	7,745	0.13%
2019/03/28	20	19.78	0	0.00	19.70	20	7,753	0.26%
2019/03/25	1	19.85	0	0.00	19.90	1	7,955	0.01%
2019/03/21	2	20.60	0	0.00	20.50	2	7,981	0.03%
2019/03/20	0	0.00	1	20.30	20.30	-1	8,184	-0.01%
2019/03/18	1	20.05	13	20.28	20.20	-12	8,200	-0.15%
2019/03/14	1	19.95	0	0.00	19.90	1	8,183	0.01%
2019/03/13	1	19.95	0	0.00	20.00	1	8,286	0.01%
2019/03/11	0	0.00	5	19.70	19.65	-5	8,479	-0.06%
2019/03/08	5	19.85	0	0.00	19.85	5	8,606	0.06%
2019/03/07	16	20.44	1	20.15	20.15	15	8,719	0.17%
2019/03/06	0	0.00	2	20.65	20.75	-2	8,837	-0.02%
2019/03/04	0	0.00	8	20.88	20.75	-8	9,041	-0.09%
2019/02/27	5	20.23	1	20.35	20.35	4	8,915	0.04%
2019/02/26	1	20.50	3	20.50	20.30	-2	8,914	-0.02%
2019/02/25	6	20.86	13	20.81	20.95	-7	8,753	-0.08%
2019/02/22	0	0.00	2	19.83	19.85	-2	8,433	-0.02%
2019/02/21	1	19.65	0	0.00	19.70	1	8,554	0.01%
2019/02/20	1	19.80	0	0.00	19.80	1	8,615	0.01%
2019/02/19	1	19.65	0	0.00	19.60	1	8,692	0.01%
2019/02/18	0	0.00	1	19.50	19.50	-1	8,990	-0.01%
2019/02/15	1	19.50	0	0.00	19.35	1	9,457	0.01%
2019/02/14	1	19.95	2	19.95	19.90	-1	9,590	-0.01%
2019/02/11	3	20.00	1	19.95	19.90	2	10,569	0.02%
2019/01/25	0	0.00	15	19.59	19.80	-15	10,622	-0.14%
2019/01/24	0	0.00	30	19.10	19.05	-30	10,546	-0.28%
2019/01/22	1	19.15	0	0.00	19.10	1	10,943	0.01%
2019/01/21	1	19.35	1	19.45	19.20	0	10,986	0.00%
2019/01/18	1	19.15	0	0.00	19.20	1	11,094	0.01%
2019/01/17	0	0.00	1	18.90	19.05	-1	11,164	-0.01%
2019/01/16	0	0.00	6	19.45	19.45	-6	11,130	-0.05%
2019/01/15	2	19.25	0	0.00	19.35	2	11,149	0.02%
2019/01/11	0	0.00	1	19.05	19.00	-1	11,422	-0.01%
2019/01/10	0	0.00	21	18.80	19.05	-21	11,463	-0.18%
2019/01/09	4	18.65	7	18.91	18.90	-3	11,595	-0.03%
2019/01/08	0	0.00	5	18.54	18.40	-5	11,819	-0.04%
2019/01/07	2	18.00	1	18.20	18.30	1	11,960	0.01%
2019/01/04	5	17.57	2	18.03	17.50	3	12,146	0.02%
2019/01/03	37	18.80	1	18.90	18.45	36	12,526	0.29%
2018/12/28	0	0.00	1	19.45	19.45	-1	12,592	-0.01%
2018/12/27	0	0.00	10	19.35	19.35	-10	13,099	-0.08%
2018/12/26	5	19.05	0	0.00	19.05	5	13,213	0.04%
2018/12/25	10	19.05	0	0.00	19.05	10	13,302	0.08%
2018/12/22	1	19.25	2	19.30	19.35	-1	13,505	-0.01%
2018/12/21	2	19.40	0	0.00	19.50	2	13,769	0.01%
2018/12/20	7	19.81	0	0.00	19.50	7	13,784	0.05%
2018/12/19	0	0.00	1	19.70	19.85	-1	13,797	-0.01%
2018/12/17	5	19.86	0	0.00	19.85	5	13,789	0.04%
2018/12/14	2	19.85	0	0.00	19.90	2	13,836	0.01%
2018/12/13	0	0.00	26	20.01	20.05	-26	13,765	-0.19%
2018/12/12	0	0.00	1	19.10	19.30	-1	13,598	-0.01%
2018/12/11	0	0.00	1	19.10	18.95	-1	13,847	-0.01%
2018/12/10	24	18.79	0	0.00	18.80	24	13,956	0.17%
2018/12/06	2	19.45	6	19.20	19.15	-4	14,295	-0.03%
2018/12/04	10	20.30	0	0.00	20.25	10	14,412	0.07%
2018/12/03	96	20.25	16	20.28	20.35	80	14,552	0.55%
2018/11/29	3	19.73	2	20.00	19.65	1	14,626	0.01%
2018/11/28	16	19.67	7	19.90	19.90	9	14,497	0.06%
2018/11/27	0	0.00	82	19.20	19.25	-82	14,484	-0.57%
2018/11/22	2	18.95	0	0.00	18.80	2	15,140	0.01%
2018/11/21	10	19.00	0	0.00	19.00	10	15,164	0.07%
2018/11/20	2	19.20	0	0.00	19.20	2	14,988	0.01%
2018/11/19	2	19.50	0	0.00	19.50	2	14,897	0.01%
2018/11/16	3	19.20	1	19.20	19.25	2	14,806	0.01%
2018/11/15	10	19.28	6	19.23	19.05	4	14,769	0.03%
2018/11/14	15	19.29	1	19.10	19.20	14	14,591	0.10%
2018/11/13	14	19.65	13	19.45	19.90	1	14,287	0.01%
2018/11/12	28	20.52	0	0.00	20.25	28	14,089	0.20%
2018/11/09	13	21.25	2	21.20	21.30	11	13,921	0.08%
2018/11/08	31	22.13	2	22.05	21.95	29	13,778	0.21%
2018/11/07	0	0.00	20	22.80	22.90	-20	13,462	-0.15%
2018/11/06	1	22.50	0	0.00	22.45	1	13,627	0.01%
2018/11/02	4	22.53	20	22.58	22.95	-16	14,169	-0.11%
2018/11/01	0	0.00	25	22.20	22.30	-25	14,238	-0.18%
2018/10/31	1	22.05	2	21.83	21.70	-1	14,199	-0.01%
2018/10/30	11	21.35	10	21.35	21.40	1	14,415	0.01%
2018/10/29	0	0.00	1	21.95	21.85	-1	14,284	-0.01%
2018/10/26	0	0.00	1	22.40	22.00	-1	14,302	-0.01%
2018/10/25	6	21.91	3	22.05	22.15	3	14,251	0.02%
2018/10/24	2	21.90	3	22.40	22.35	-1	14,170	-0.01%
2018/10/23	0	0.00	3	21.93	22.10	-3	14,237	-0.02%
2018/10/22	0	0.00	1	21.75	22.30	-1	14,271	-0.01%
2018/10/19	2	21.95	0	0.00	22.00	2	14,199	0.01%
2018/10/18	6	22.33	8	22.44	22.45	-2	14,142	-0.01%
2018/10/17	5	22.36	2	22.43	22.20	3	14,170	0.02%
2018/10/16	1	22.05	17	22.21	22.30	-16	14,157	-0.11%
2018/10/15	2	21.55	6	21.80	21.30	-4	14,144	-0.03%
2018/10/12	17	21.10	4	21.31	21.95	13	14,044	0.09%
2018/10/11	6	20.98	6	21.28	20.65	0	13,991	0.00%
2018/10/09	18	23.01	24	22.99	22.90	-6	13,915	-0.04%
2018/10/08	8	22.93	7	22.96	23.05	1	13,896	0.01%
2018/10/05	38	23.46	8	23.36	23.00	30	13,809	0.22%
2018/10/04	2	24.35	0	0.00	24.30	2	13,321	0.02%
2018/10/03	11	24.83	2	25.10	24.85	9	13,325	0.07%
2018/10/02	3	25.00	5	25.00	25.00	-2	13,709	-0.01%
2018/10/01	7	25.21	25	25.39	25.15	-18	13,734	-0.13%
2018/09/28	2	25.13	16	25.19	25.25	-14	13,728	-0.10%
2018/09/27	0	0.00	106	24.70	24.80	-106	13,726	-0.77%	大賣/鉅額交易
2018/09/26	0	0.00	17	24.58	24.45	-17	14,032	-0.12%
2018/09/21	14	24.14	0	0.00	24.05	14	14,197	0.10%
2018/09/20	1	24.35	0	0.00	24.20	1	14,229	0.01%
2018/09/19	10	24.50	0	0.00	24.60	10	14,378	0.07%
2018/09/18	2	24.40	1	24.50	24.30	1	14,463	0.01%
2018/09/17	25	24.35	0	0.00	24.25	25	14,479	0.17%
2018/09/14	2	25.15	24	25.08	25.15	-22	14,444	-0.15%
2018/09/13	2	24.90	1	25.20	25.10	1	14,590	0.01%
2018/09/12	1	25.00	10	25.42	25.05	-9	14,540	-0.06%
2018/09/11	1	25.20	8	25.11	25.20	-7	14,647	-0.05%
2018/09/10	17	24.70	0	0.00	24.45	17	14,758	0.12%
2018/09/06	6	25.06	28	25.54	25.50	-22	15,069	-0.15%
2018/09/05	1	25.25	0	0.00	25.05	1	15,219	0.01%
2018/09/04	0	0.00	17	25.55	25.60	-17	15,557	-0.11%
2018/09/03	0	0.00	14	25.89	25.55	-14	16,098	-0.09%
2018/08/31	6	25.36	8	25.64	25.70	-2	16,409	-0.01%
2018/08/30	14	25.58	35	25.88	25.40	-21	17,822	-0.12%
2018/08/29	0	0.00	9	25.05	25.25	-9	19,322	-0.05%
2018/08/28	1	24.80	3	24.73	24.75	-2	19,726	-0.01%
2018/08/27	5	24.35	2	24.33	24.45	3	19,786	0.02%
2018/08/24	1	24.35	0	0.00	24.25	1	19,893	0.01%
2018/08/22	2	24.25	0	0.00	24.10	2	20,547	0.01%
2018/08/21	3	23.80	5	23.88	24.10	-2	20,793	-0.01%
2018/08/20	3	23.50	3	23.13	23.45	0	21,008	0.00%
2018/08/17	2	24.03	2	24.20	24.10	0	21,474	0.00%
2018/08/16	0	0.00	2	24.00	24.00	-2	21,698	-0.01%
2018/08/15	8	23.61	2	23.43	23.40	6	22,124	0.03%
2018/08/14	2.3	24.03	0	0.00	24.05	2.3	22,260	0.01%
2018/08/13	36	23.57	1	23.40	23.85	35	22,995	0.15%
2018/08/10	17	24.30	1	24.30	24.25	16	23,400	0.07%
2018/08/09	19	24.93	5	24.85	24.80	14	23,656	0.06%
2018/08/08	3	25.80	0	0.00	25.80	3	23,356	0.01%
2018/08/06	3	25.93	6	25.67	25.65	-3	23,778	-0.01%
2018/08/03	30	25.10	0	0.00	25.05	30	23,690	0.13%
2018/08/02	2	24.85	30	24.95	24.90	-28	24,806	-0.11%
2018/08/01	5	25.10	0	0.00	25.25	5	26,184	0.02%
2018/07/31	0	0.00	2	24.98	25.00	-2	26,382	-0.01%
2018/07/27	4	25.25	0	0.00	25.20	4	26,437	0.02%
2018/07/26	7	25.47	0	0.00	25.50	7	26,634	0.03%
2018/07/25	0	0.00	1	25.80	25.65	-1	26,737	0.00%
2018/07/23	11	25.56	2	25.75	25.45	9	26,989	0.03%
2018/07/20	15	25.61	12	25.78	25.35	3	27,194	0.01%
2018/07/19	10	25.15	2	25.15	25.30	8	27,230	0.03%
2018/07/18	1	25.20	16	24.97	25.25	-15	27,361	-0.05%
2018/07/17	26	24.85	20	25.19	25.25	6	27,343	0.02%
2018/07/16	5	24.70	0	0.00	24.40	5	27,309	0.02%
2018/07/13	1	24.55	0	0.00	24.35	1	28,131	0.00%
2018/07/12	0	0.00	5	24.20	24.40	-5	28,295	-0.02%
2018/07/11	2	23.95	7	24.23	24.20	-5	28,503	-0.02%
2018/07/10	33	24.54	7	24.48	24.50	26	28,536	0.09%
2018/07/05	103	23.15	3	23.32	22.95	100	28,403	0.35%	大買/
2018/07/04	3	23.70	7	23.50	23.50	-4	28,537	-0.01%
2018/07/03	2	24.00	20	24.70	24.00	-18	28,588	-0.06%
2018/06/29	25	24.55	1	24.65	24.90	24	29,094	0.08%
2018/06/28	8	24.38	45	24.50	24.25	-37	28,979	-0.13%
2018/06/27	6	25.23	6	24.80	24.80	0	29,066	0.00%
2018/06/26	0	0.00	10	24.80	25.25	-10	29,303	-0.03%
2018/06/25	3	25.25	2	25.30	25.20	1	29,401	0.00%
2018/06/22	6	25.76	23	25.72	25.75	-17	29,380	-0.06%
2018/06/21	0	0.00	1	26.40	26.35	-1	29,674	0.00%
2018/06/20	0	0.00	2	26.65	26.30	-2	30,312	-0.01%
2018/06/19	7	26.45	7	26.46	26.40	0	31,014	0.00%
2018/06/15	3	26.22	6	26.38	26.65	-3	31,194	-0.01%
2018/06/14	6	26.08	1	26.25	26.05	5	31,077	0.02%
2018/06/13	8	26.26	2	26.20	26.35	6	31,254	0.02%
2018/06/12	8	26.47	9	26.78	26.40	-1	31,401	0.00%
2018/06/11	17	27.17	7	27.46	27.30	10	31,875	0.03%
2018/06/08	22	27.23	15	26.89	26.80	7	31,987	0.02%
2018/06/07	100	28.01	32	27.90	27.55	68	31,684	0.21%
2018/06/06	26	26.79	114	26.33	27.30	-88	30,557	-0.29%	大賣/
2018/06/05	15	25.21	14	25.39	25.10	1	29,149	0.00%
2018/06/04	2	24.70	7	24.70	24.85	-5	29,884	-0.02%
2018/06/01	2	24.53	0	0.00	24.50	2	31,306	0.01%
2018/05/31	1	24.50	2	24.65	24.55	-1	31,921	0.00%
2018/05/30	7	23.96	0	0.00	23.90	7	31,795	0.02%
2018/05/29	6	24.21	7	24.33	24.50	-1	32,371	0.00%
2018/05/28	17	24.70	10	24.90	24.55	7	32,477	0.02%
2018/05/25	8	25.16	7	25.42	25.00	1	32,430	0.00%
2018/05/24	7	24.99	6	24.96	25.05	1	32,109	0.00%
2018/05/23	7	25.33	19	25.31	25.20	-12	32,225	-0.04%
2018/05/22	2	24.80	1	24.90	24.90	1	32,719	0.00%
2018/05/21	16	24.97	20	25.13	24.90	-4	33,058	-0.01%
2018/05/18	6	24.31	8	24.29	24.10	-2	32,724	-0.01%
2018/05/17	33	24.07	14	24.02	23.90	19	33,086	0.06%
2018/05/16	0	0.00	1	23.75	23.90	-1	33,095	0.00%
2018/05/15	4	23.85	10	23.88	23.70	-6	33,724	-0.02%
2018/05/14	3	23.20	11	23.49	23.65	-8	34,854	-0.02%
2018/05/11	15	23.24	65	23.37	23.20	-50	35,683	-0.14%
2018/05/10	62	24.28	34	24.03	23.70	28	36,615	0.08%
2018/05/09	5	22.80	41	23.33	23.70	-36	35,934	-0.10%
2018/05/08	2	21.50	2	21.55	21.55	0	35,828	0.00%
2018/05/07	16	21.91	1	21.70	21.70	15	36,142	0.04%
2018/05/04	5	22.09	6	22.06	22.05	-1	36,635	0.00%
2018/05/03	11	22.12	0	0.00	22.00	11	38,695	0.03%
2018/05/02	3	22.63	1	22.90	22.80	2	40,962	0.00%
2018/04/30	2	23.10	2	23.00	22.80	0	43,188	0.00%
2018/04/27	12	22.75	3	22.40	22.50	9	48,572	0.02%
2018/04/26	3	22.67	11	22.78	22.35	-8	51,511	-0.02%
2018/04/25	3	23.00	0	0.00	23.00	3	53,404	0.01%
2018/04/24	3	22.70	2	22.75	22.75	1	53,773	0.00%
2018/04/23	13	23.22	2	23.38	23.20	11	54,996	0.02%
2018/04/20	25	23.35	5	23.85	24.00	20	55,086	0.04%
2018/04/19	8	23.64	18	23.61	23.65	-10	55,136	-0.02%
2018/04/18	9	22.23	13	21.93	22.00	-4	54,676	-0.01%
2018/04/17	14	21.94	0	0.00	21.90	14	54,983	0.03%
2018/04/16	3	22.75	4	22.51	22.45	-1	55,257	0.00%
2018/04/13	12	23.10	3	22.90	22.90	9	55,603	0.02%
2018/04/12	13	23.07	11	23.00	23.05	2	56,910	0.00%
2018/04/11	44	23.20	9	23.14	23.25	35	57,066	0.06%
2018/04/10	10	22.80	19	22.61	22.55	-9	57,323	-0.02%
2018/04/09	7	23.06	1	23.05	23.00	6	57,403	0.01%
2018/04/03	15	23.56	23	23.66	23.70	-8	57,437	-0.01%
2018/04/02	9	24.45	44	24.31	24.30	-35	57,245	-0.06%
2018/03/31	2	24.70	5	24.94	24.70	-3	58,207	-0.01%
2018/03/30	56	24.77	18	24.66	24.85	38	58,862	0.06%
2018/03/29	7	24.34	1.2	24.21	24.20	5.8	59,383	0.01%
2018/03/28	7	24.43	5	24.50	24.30	2	61,565	0.00%
2018/03/27	9	24.97	2	24.95	24.85	7	62,658	0.01%
2018/03/26	24	25.08	4	24.85	24.60	20	62,444	0.03%
2018/03/23	28	25.18	37	25.14	24.85	-9	61,998	-0.01%
2018/03/22	31	26.37	25	26.46	26.10	6	61,298	0.01%
2018/03/21	20	26.60	28	26.95	26.85	-8	60,268	-0.01%
2018/03/20	5	26.50	2	26.50	26.45	3	59,976	0.01%
2018/03/19	5	26.94	12	27.04	26.85	-7	59,840	-0.01%
2018/03/16	12	26.59	1	26.65	26.75	11	59,429	0.02%
2018/03/15	39	26.89	56	26.68	26.70	-17	59,000	-0.03%
2018/03/14	36	26.62	70	26.43	26.20	-34	58,663	-0.06%
2018/03/13	3	26.00	8	26.00	26.00	-5	58,262	-0.01%
2018/03/12	29	25.80	4	26.10	25.70	25	58,481	0.04%
2018/03/09	15	26.12	16	26.51	26.10	-1	58,214	0.00%
2018/03/08	67	26.36	52	26.17	25.80	15	57,845	0.03%
2018/03/07	65	26.26	90.1	25.95	27.05	-25.1	56,926	-0.04%
2018/03/06	18	25.05	30	25.05	25.00	-12	55,757	-0.02%
2018/03/05	16	24.80	6	24.67	24.40	10	55,642	0.02%
2018/03/02	42	25.10	43	25.20	24.85	-1	55,540	0.00%
2018/03/01	10	24.75	10	24.87	24.60	0	55,032	0.00%
2018/02/27	12	24.65	15	24.77	24.60	-3	55,200	-0.01%
2018/02/26	14	24.96	10	24.65	24.45	4	55,406	0.01%
2018/02/23	10	24.85	24	24.90	24.80	-14	55,496	-0.03%
2018/02/22	62	25.05	55	25.27	24.85	7	56,286	0.01%
2018/02/21	34	24.33	1	24.40	24.40	33	55,960	0.06%
2018/02/12	22	24.71	2	24.33	24.10	20	57,165	0.03%
2018/02/09	27	24.60	99	23.89	24.65	-72	57,772	-0.12%
2018/02/08	4	24.66	32	24.59	24.50	-28	59,115	-0.05%
2018/02/07	55	25.53	16.9	25.12	24.70	38.1	59,361	0.06%
2018/02/06	23	25.44	54	24.73	24.70	-31	60,524	-0.05%
2018/02/05	33	26.15	33	25.30	26.50	0	60,878	0.00%
2018/02/02	59	26.38	8	26.63	26.05	51	60,074	0.08%
2018/02/01	11	27.56	3	27.65	27.35	8	58,900	0.01%
2018/01/31	111	27.57	122	27.79	27.65	-11	58,646	-0.02%	大買/大賣/
2018/01/30	25	27.52	15	27.57	27.30	10	57,333	0.02%
2018/01/29	32	27.96	102	27.85	27.95	-70	56,799	-0.12%	大賣/
2018/01/26	149	28.04	91	27.90	27.60	58	56,122	0.10%	大買/
2018/01/25	112	28.79	65	28.35	27.95	47	53,998	0.09%	大買/
2018/01/24	46	29.97	52	30.21	30.15	-6	51,450	-0.01%
2018/01/23	123	32.11	127	31.00	29.80	-4	49,119	-0.01%	大買/大賣/
2018/01/22	67	30.68	98.1	31.38	32.20	-31.1	43,535	-0.07%
2018/01/19	78	28.86	118.3	28.78	29.30	-40.3	40,471	-0.10%	大賣/
2018/01/18	16	27.49	7	27.46	27.20	9	38,265	0.02%
2018/01/17	4	26.70	23	27.12	27.20	-19	37,701	-0.05%
2018/01/16	5	26.05	15	26.14	26.15	-10	36,259	-0.03%
2018/01/15	7	26.09	29.2	25.93	25.85	-22.2	35,940	-0.06%
2018/01/12	2	25.95	5	25.98	26.00	-3	35,528	-0.01%
2018/01/11	27	25.69	9	25.98	25.70	18	35,145	0.05%
2018/01/10	4	25.39	2	25.25	25.10	2	34,678	0.01%
2018/01/09	17	25.39	16	25.41	25.25	1	34,201	0.00%
2018/01/08	31.8	25.57	32.1	26.14	25.65	-0.3	33,842	0.00%
2018/01/05	2	24.30	13	24.22	24.30	-11	32,450	-0.03%
2018/01/04	20	24.45	26	24.37	24.20	-6	32,418	-0.02%
2018/01/03	18	23.82	0	0.00	24.10	18	31,918	0.06%
2018/01/02	14	24.14	8	24.05	23.85	6	31,471	0.02%