宏碁 (2353)-群益金鼎-敦南券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
9,914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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	37.35	0	0.00	37.05	3	14,228	0.02%
2024/11/21	14	37.18	2	37.10	37.15	12	14,222	0.08%
2024/11/20	0.1	37.90	0	0.00	37.80	0.1	14,170	0.00%
2024/11/18	1	37.80	1	38.50	37.65	0	14,197	0.00%
2024/11/15	1	38.00	0	0.00	38.00	1	14,175	0.01%
2024/11/14	23	37.82	0.5	37.80	37.55	22.5	14,214	0.16%
2024/11/13	22.6	38.21	0	38.80	38.25	22.6	14,076	0.16%
2024/11/12	9.1	38.56	10.5	38.63	38.40	-1.4	14,118	-0.01%
2024/11/11	6	39.58	0	0.00	39.60	6	13,953	0.04%
2024/11/08	10.2	41.04	0	0.00	40.40	10.2	13,791	0.07%
2024/11/07	0	0.00	1	41.05	41.90	-1	13,910	-0.01%
2024/11/05	1	40.40	2	40.00	40.95	-1	14,262	-0.01%
2024/11/04	3.2	40.20	0	40.20	40.10	3.2	14,676	0.02%
2024/11/01	1.2	39.69	0	0.00	40.05	1.2	15,325	0.01%
2024/10/28	10	41.28	1	41.05	40.95	9	15,785	0.06%
2024/10/25	0	0.00	1	41.35	41.30	-1	16,053	-0.01%
2024/10/24	0.2	41.40	0.1	41.50	41.20	0.2	16,364	0.00%
2024/10/23	7	41.84	27.3	41.66	41.65	-20.3	16,812	-0.12%
2024/10/22	6	42.03	1	42.00	42.10	5	17,237	0.03%
2024/10/21	2	41.70	1	42.05	41.65	1	17,684	0.01%
2024/10/18	3	42.02	4	42.39	41.85	-1	17,952	-0.01%
2024/10/17	20	42.15	6	42.25	42.35	14	18,154	0.08%
2024/10/11	0	0.00	1.1	41.39	41.25	-1.1	18,866	-0.01%
2024/10/09	3	40.42	2	40.20	40.00	1	19,284	0.01%
2024/10/08	2	40.00	1	39.96	40.00	1	20,430	0.00%
2024/10/07	2.2	40.66	0	0.00	40.60	2.2	20,862	0.01%
2024/10/04	6	41.65	0	0.00	40.65	6	20,841	0.03%
2024/10/01	1	42.30	7	42.26	42.25	-6	20,684	-0.03%
2024/09/30	1	41.80	0	0.00	40.80	1	20,454	0.00%
2024/09/27	5	41.95	0	0.00	41.65	5	20,418	0.02%
2024/09/26	5	42.01	0	0.00	41.85	5	20,576	0.02%
2024/09/24	0	0.00	1	41.70	42.00	-1	21,104	0.00%
2024/09/23	10	42.10	35	42.10	41.80	-25	21,684	-0.12%
2024/09/20	3	42.67	2	42.55	42.10	1	22,137	0.00%
2024/09/19	3	42.05	5	41.95	42.15	-2	22,476	-0.01%
2024/09/16	0	0.00	2	41.70	41.70	-2	23,644	-0.01%
2024/09/12	0.2	41.45	6	41.63	41.55	-5.9	25,019	-0.02%
2024/09/10	3	41.13	6.1	41.67	41.00	-3.1	25,631	-0.01%
2024/09/09	14	41.06	1	41.40	41.75	13	25,892	0.05%
2024/09/06	14	42.11	4	42.13	42.10	10	26,355	0.04%
2024/09/05	1	41.05	0	0.00	40.80	1	26,514	0.00%
2024/09/04	11	41.07	4	41.58	41.50	7	26,720	0.03%
2024/09/02	0	0.00	2	43.60	43.50	-2	27,411	-0.01%
2024/08/30	1.1	43.76	5	43.81	43.75	-3.9	28,068	-0.01%
2024/08/29	8	43.38	5	43.53	43.55	3	28,821	0.01%
2024/08/28	5.1	44.30	1	44.30	44.30	4.1	29,565	0.01%
2024/08/27	4	44.43	0	0.00	44.70	4	30,426	0.01%
2024/08/26	8	44.86	24	44.70	44.80	-16	31,416	-0.05%
2024/08/23	3	42.50	0	0.00	43.05	3	32,650	0.01%
2024/08/22	5	43.43	3	43.80	43.15	2	34,160	0.01%
2024/08/21	8	43.05	0	0.00	43.05	8	36,564	0.02%
2024/08/20	2	43.15	4.6	43.40	43.15	-2.6	38,991	-0.01%
2024/08/19	0	0.00	7.1	43.18	43.20	-7.1	43,282	-0.02%
2024/08/16	9	42.82	5	42.97	42.80	4	46,142	0.01%
2024/08/15	1	42.55	1	42.60	42.55	0	46,393	0.00%
2024/08/14	2	42.15	3.2	42.36	42.10	-1.2	46,572	0.00%
2024/08/13	2	42.05	2	42.40	42.15	0	46,754	0.00%
2024/08/12	6.6	42.44	7	42.14	42.30	-0.4	47,072	0.00%
2024/08/09	3.8	42.36	0.1	42.35	42.00	3.8	48,152	0.01%
2024/08/08	11.1	42.33	0	0.00	42.30	11.1	49,473	0.02%
2024/08/07	0	0.00	2	42.55	42.55	-2	49,454	0.00%
2024/08/06	19.8	39.72	21	39.99	40.00	-1.2	49,534	0.00%
2024/08/05	21.6	41.22	10	40.79	40.30	11.6	49,374	0.02%
2024/08/02	11.1	44.26	2	44.50	44.75	9.1	48,839	0.02%
2024/08/01	2	45.40	243	44.65	45.80	-241	48,888	-0.49%	大賣/鉅額交易
2024/07/31	1	43.85	1	44.05	43.85	0	49,339	0.00%
2024/07/30	2.1	43.20	104	43.12	44.20	-101.9	49,437	-0.21%	大賣/鉅額交易
2024/07/29	22	44.91	112	45.24	44.35	-90	49,484	-0.18%	大賣/
2024/07/26	1	45.00	2	45.45	45.50	-1	49,374	0.00%
2024/07/23	24	46.20	22	46.09	46.00	2	49,246	0.00%
2024/07/22	12	45.33	13.1	45.19	46.20	-1.1	48,979	0.00%
2024/07/19	21.2	46.11	2	46.35	46.20	19.1	48,629	0.04%
2024/07/18	29	46.59	5	47.12	47.10	24	48,556	0.05%
2024/07/17	19	47.49	27.7	47.03	46.90	-8.7	48,432	-0.02%
2024/07/16	6	47.33	8	47.38	47.35	-2	48,375	0.00%
2024/07/15	17	47.01	0	0.00	47.25	17	49,092	0.03%
2024/07/12	0.1	47.85	6.1	47.73	47.70	-6	49,054	-0.01%
2024/07/11	34	47.90	51	47.89	47.70	-17	49,318	-0.03%
2024/07/10	57.2	47.35	60	47.64	46.80	-2.8	49,608	-0.01%
2024/07/09	53.2	46.10	0	0.00	45.75	53.2	49,149	0.11%
2024/07/08	0	0.00	18	47.01	47.15	-18	50,524	-0.04%
2024/07/05	12	47.52	5	47.57	47.30	7	52,190	0.01%
2024/07/04	10	47.38	0	0.00	47.10	10	52,975	0.02%
2024/07/03	3	47.00	3	47.20	47.30	0	53,067	0.00%
2024/07/02	12	46.81	4	46.79	46.80	8	53,116	0.02%
2024/07/01	16	47.89	12.9	47.56	47.45	3.1	52,997	0.01%
2024/06/28	5	47.07	2.1	47.08	46.85	2.9	52,772	0.01%
2024/06/27	2.2	46.67	1.1	47.39	46.95	1.1	52,629	0.00%
2024/06/26	15.3	46.61	7	46.36	46.40	8.3	52,297	0.02%
2024/06/25	2.5	46.81	3.1	46.82	46.80	-0.7	52,079	0.00%
2024/06/24	39	47.27	10	47.58	47.00	29	51,749	0.06%
2024/06/21	11.1	48.00	35	48.04	48.10	-23.9	51,674	-0.05%
2024/06/20	55.1	47.93	24.1	48.00	47.95	31	51,539	0.06%
2024/06/19	10	49.67	5.8	49.88	49.50	4.2	52,362	0.01%
2024/06/18	23.5	49.60	3	49.65	49.40	20.5	52,192	0.04%
2024/06/17	6	50.28	21	50.48	50.50	-15	52,051	-0.03%
2024/06/14	41.1	49.85	22	49.81	49.80	19.1	52,187	0.04%
2024/06/13	115	50.06	37	49.94	50.10	78	52,203	0.15%	大買/
2024/06/12	31	48.84	9	48.83	48.80	22	52,292	0.04%
2024/06/11	29.4	49.22	5.7	49.48	48.80	23.7	52,225	0.05%
2024/06/07	34.6	49.91	6	49.73	49.65	28.6	52,480	0.05%
2024/06/06	402	50.59	18	50.69	50.60	384	52,924	0.73%	大買/鉅額交易
2024/06/05	42.3	50.90	28	50.67	50.50	14.3	52,697	0.03%
2024/06/04	31.2	51.40	7	51.54	51.20	24.2	52,456	0.05%
2024/06/03	40.8	53.32	18	53.89	52.50	22.8	51,916	0.04%
2024/05/31	24.2	53.20	14	53.16	52.90	10.2	51,178	0.02%
2024/05/30	47	53.04	47.9	53.32	52.50	-0.8	50,400	0.00%
2024/05/29	58.1	54.99	22.5	54.42	53.70	35.5	50,366	0.07%
2024/05/28	38	56.76	37.5	56.94	56.40	0.5	48,942	0.00%
2024/05/27	147.4	59.05	160.2	58.91	58.50	-12.9	48,325	-0.03%	大買/大賣/
2024/05/24	68.2	55.21	123.3	55.69	57.50	-55.1	46,138	-0.12%	大賣/
2024/05/23	135.2	54.10	94.1	53.79	53.30	41.1	43,788	0.09%	大買/
2024/05/22	31.6	51.22	111.5	52.22	53.00	-79.9	39,986	-0.20%	大賣/
2024/05/21	15	48.42	5	48.47	48.25	10	37,627	0.03%
2024/05/20	4	48.23	6	48.30	48.25	-2	37,654	-0.01%
2024/05/17	11	47.89	9	47.96	48.15	2	37,949	0.01%
2024/05/16	38	48.33	13	48.48	47.80	25	38,978	0.06%
2024/05/15	122.1	49.16	110.9	49.53	48.05	11.2	40,681	0.03%	大買/大賣/
2024/05/14	76	49.19	106	49.70	48.90	-30	40,105	-0.07%	大賣/
2024/05/13	12	47.39	5	47.95	47.75	7	38,589	0.02%
2024/05/10	8	47.84	29.9	47.82	47.80	-21.9	38,891	-0.06%
2024/05/09	11	47.49	6.1	47.71	47.35	4.9	38,763	0.01%
2024/05/08	3	47.12	1.8	47.12	47.15	1.2	38,867	0.00%
2024/05/07	34	47.14	34	46.95	47.15	0	39,172	0.00%
2024/05/06	14	47.22	19	46.79	47.50	-5	39,200	-0.01%
2024/05/03	0	0.00	5	45.75	45.50	-5	39,474	-0.01%
2024/05/02	5	44.50	4	44.53	44.65	1	39,962	0.00%
2024/04/30	2	45.15	0	0.00	45.15	2	40,863	0.00%
2024/04/29	0.9	45.57	21	45.64	45.70	-20.1	41,306	-0.05%
2024/04/26	0	0.00	5.7	44.79	44.55	-5.7	42,223	-0.01%
2024/04/25	6	44.09	5	44.46	44.40	1	42,869	0.00%
2024/04/24	0	0.00	13	44.48	44.80	-13	43,457	-0.03%
2024/04/23	9	43.73	1	43.85	43.50	8	44,111	0.02%
2024/04/22	4	43.73	51.6	43.69	43.35	-47.5	44,887	-0.11%
2024/04/19	41.2	43.93	19	43.95	43.80	22.2	45,475	0.05%
2024/04/18	7	45.18	41.3	45.10	45.00	-34.3	45,964	-0.07%
2024/04/17	22.2	45.28	11	45.27	45.05	11.2	46,821	0.02%
2024/04/16	52.2	45.86	20.7	46.35	45.50	31.5	47,117	0.07%
2024/04/15	35.3	47.67	1	47.90	47.55	34.3	48,005	0.07%
2024/04/12	88.9	49.16	53.9	48.94	48.50	35	49,431	0.07%
2024/04/11	57.1	49.46	146.6	49.18	51.00	-89.5	48,813	-0.18%	大賣/
2024/04/10	30.1	47.89	47	47.30	47.15	-16.9	48,425	-0.03%
2024/04/09	19.1	46.71	18	46.76	46.80	1.1	49,057	0.00%
2024/04/08	9.5	45.68	5	45.95	46.05	4.5	50,667	0.01%
2024/04/03	10	46.14	0	0.00	46.10	10	52,684	0.02%
2024/04/02	0	0.00	0.1	46.60	46.70	-0.1	55,848	0.00%
2024/04/01	5	46.66	2	47.08	46.30	3	58,445	0.01%
2024/03/29	11	46.63	4.2	47.04	46.80	6.8	60,482	0.01%
2024/03/28	3.7	46.61	17	46.57	46.65	-13.3	62,163	-0.02%
2024/03/27	14	46.13	17	46.46	46.35	-3	63,078	0.00%
2024/03/26	11.1	45.69	4	45.66	45.90	7.1	64,759	0.01%
2024/03/25	30.1	46.73	23	46.78	46.50	7.1	67,318	0.01%
2024/03/22	41	46.49	37	48.12	45.95	4	68,500	0.01%
2024/03/21	0.1	46.05	1	46.25	46.25	-1	67,717	0.00%
2024/03/20	6	45.68	2.5	45.71	45.90	3.5	67,625	0.01%
2024/03/19	3	45.40	2	45.28	45.15	1	67,501	0.00%
2024/03/18	7	45.26	3	45.48	45.85	4	67,544	0.01%
2024/03/15	8	46.06	12	46.00	45.85	-4	67,351	-0.01%
2024/03/14	17.8	46.05	3	46.08	45.90	14.8	66,910	0.02%
2024/03/13	17	46.71	11	46.96	46.50	6	66,791	0.01%
2024/03/12	21	46.68	37	46.49	47.05	-16	66,219	-0.02%
2024/03/11	5	44.88	6	45.04	44.85	-1	65,533	0.00%
2024/03/08	12	44.88	4	45.58	44.50	8	65,564	0.01%
2024/03/07	12	45.05	3	45.35	45.00	9	65,514	0.01%
2024/03/06	3	45.47	10	45.35	45.35	-7	65,757	-0.01%
2024/03/05	7.5	45.83	10	45.93	45.90	-2.5	67,000	0.00%
2024/03/04	13	46.91	14	46.93	45.85	-1	67,670	0.00%
2024/03/01	7	45.80	14	45.84	46.00	-7	67,311	-0.01%
2024/02/29	15.4	45.05	7	45.18	45.15	8.4	67,885	0.01%
2024/02/27	15	45.88	16.2	46.12	45.50	-1.2	67,753	0.00%
2024/02/26	11	45.91	9.1	46.09	45.80	2	67,961	0.00%
2024/02/23	60.6	46.23	18.6	46.86	45.75	41.9	68,310	0.06%
2024/02/22	21	47.30	7	47.69	46.85	14	68,397	0.02%
2024/02/21	6	47.16	9.6	47.20	47.25	-3.6	67,928	-0.01%
2024/02/20	19	47.14	15.4	47.34	47.40	3.6	67,678	0.01%
2024/02/19	64.1	47.85	28.2	48.13	47.40	35.8	67,310	0.05%
2024/02/16	33.7	48.45	60	48.59	48.65	-26.3	66,138	-0.04%
2024/02/15	1.1	46.45	2.1	46.11	46.00	-1	64,378	0.00%
2024/02/05	3	46.35	9.3	46.35	46.30	-6.3	63,883	-0.01%
2024/02/02	11	46.85	5	47.38	45.95	6	63,842	0.01%
2024/02/01	11	46.23	10	46.34	46.65	1	63,440	0.00%
2024/01/31	8.1	46.52	10.5	46.82	46.05	-2.4	63,363	0.00%
2024/01/30	13	46.50	4	46.68	47.15	9	63,011	0.01%
2024/01/29	3	45.95	18	46.23	46.80	-15	62,674	-0.02%
2024/01/26	96	45.89	42.5	46.14	45.70	53.5	62,502	0.09%
2024/01/25	32	47.00	19	47.36	47.60	13	61,620	0.02%
2024/01/24	42.8	47.76	49	47.97	47.35	-6.2	61,086	-0.01%
2024/01/23	19	46.69	17	46.96	47.20	2	59,932	0.00%
2024/01/22	22.5	46.83	26	47.01	46.75	-3.5	59,384	-0.01%
2024/01/19	14	45.48	32	45.74	45.95	-18	58,150	-0.03%
2024/01/18	25.1	45.29	25.1	45.50	45.00	0	57,405	0.00%
2024/01/17	39	45.04	17	44.88	44.75	22	56,682	0.04%
2024/01/16	65	46.37	48.6	46.73	45.70	16.4	55,827	0.03%
2024/01/15	25	46.79	6	46.58	46.25	19	54,900	0.03%
2024/01/12	43.4	46.81	50.5	46.87	47.00	-7.1	54,194	-0.01%
2024/01/11	45.5	47.95	34.3	48.01	48.40	11.2	52,960	0.02%
2024/01/10	46.1	47.49	20	47.75	47.20	26.1	52,393	0.05%
2024/01/09	48	48.24	21	48.67	47.80	27	51,543	0.05%
2024/01/08	96	49.10	83.2	49.35	48.45	12.8	49,739	0.03%
2024/01/05	62	49.03	47.6	49.08	48.25	14.4	47,699	0.03%
2024/01/04	57.7	49.61	62.3	49.73	49.00	-4.6	46,353	-0.01%
2024/01/03	81.3	51.26	69.3	51.75	50.40	12	45,139	0.03%
2024/01/02	200.1	52.23	190.7	52.56	52.30	9.4	43,601	0.02%	大買/大賣/
2023/12/29	123.1	54.24	331	54.16	53.80	-207.9	41,984	-0.50%	大買/大賣/鉅額交易
2023/12/28	202	54.29	99.3	54.68	54.00	102.7	40,026	0.26%	大買/鉅額交易
2023/12/27	140.2	53.31	290.2	52.74	54.20	-150	36,916	-0.41%	大買/大賣/鉅額交易
2023/12/26	141.1	49.36	142	49.50	50.60	-0.9	34,294	0.00%	大買/大賣/
2023/12/25	396.1	48.53	177	48.90	49.00	219.1	32,111	0.68%	大買/大賣/鉅額交易
2023/12/22	137.1	44.67	49.8	44.54	45.30	87.3	30,108	0.29%	大買/
2023/12/21	143.1	44.37	306.1	43.90	44.65	-163	28,900	-0.56%	大買/大賣/鉅額交易
2023/12/20	221.7	42.75	163.1	43.04	44.60	58.5	26,973	0.22%	大買/大賣/
2023/12/19	67.1	40.27	101.1	40.26	40.70	-34	23,896	-0.14%	大賣/
2023/12/18	48.7	38.79	34	38.80	38.90	14.7	22,166	0.07%
2023/12/15	12	36.99	10.2	37.19	37.00	1.8	21,407	0.01%
2023/12/14	24.2	37.52	13.4	37.44	37.30	10.8	21,252	0.05%
2023/12/13	118	36.86	17.1	37.08	37.05	100.9	21,002	0.48%	大買/
2023/12/12	9	36.14	18	36.18	36.10	-9	20,700	-0.04%
2023/12/11	203.7	35.77	7	35.70	35.75	196.7	20,546	0.96%	大買/鉅額交易
2023/12/08	11	35.17	3	35.22	35.20	8	20,423	0.04%
2023/12/07	2	34.95	2	35.15	34.85	0	20,366	0.00%
2023/12/06	1	35.10	7.2	34.88	35.10	-6.2	20,439	-0.03%
2023/12/05	3	34.35	0	0.00	34.30	3	20,292	0.01%
2023/12/04	1	34.70	0	0.00	34.75	1	20,303	0.00%
2023/12/01	19.4	34.75	3	34.92	34.85	16.4	20,171	0.08%
2023/11/30	3	34.65	12	35.13	35.20	-9	19,913	-0.05%
2023/11/29	4	34.88	14	34.88	35.35	-10	18,575	-0.05%
2023/11/28	4	34.75	4	35.05	34.80	0	17,777	0.00%
2023/11/27	18	34.77	4	35.20	35.20	14	17,578	0.08%
2023/11/24	6	34.50	7	35.16	35.50	-1	16,844	-0.01%
2023/11/23	5	34.87	4	34.73	35.15	1	16,121	0.01%
2023/11/22	8	34.51	4	34.69	34.80	4	15,891	0.03%
2023/11/21	4	35.28	9.3	35.42	35.65	-5.3	15,694	-0.03%
2023/11/20	0	0.00	0	34.45	34.55	0	15,468	0.00%
2023/11/17	3	34.15	0	0.00	34.15	3	15,555	0.02%
2023/11/16	6	34.68	5	35.03	34.50	1	15,680	0.01%
2023/11/15	4	34.80	6	35.29	34.50	-2	15,902	-0.01%
2023/11/14	7	35.05	7	35.08	35.05	0	16,116	0.00%
2023/11/10	1	34.10	2	34.50	34.15	-1	16,500	-0.01%
2023/11/09	4	35.10	7	35.21	35.00	-3	16,628	-0.02%
2023/11/08	16.5	35.02	8	35.05	35.20	8.5	16,728	0.05%
2023/11/07	2	34.55	2.7	34.47	34.55	-0.7	16,693	0.00%
2023/11/06	4	34.59	2	34.85	34.75	2	17,010	0.01%
2023/11/03	7	34.81	7	34.69	34.35	0	17,369	0.00%
2023/11/02	1	34.10	6.2	34.16	34.65	-5.2	17,523	-0.03%
2023/11/01	10	33.52	2	33.60	33.70	8	17,844	0.04%
2023/10/31	11	34.57	12	34.58	34.10	-1	18,018	-0.01%
2023/10/30	2	34.80	0	0.00	34.65	2	18,345	0.01%
2023/10/27	2	36.00	0	0.00	35.10	2	18,493	0.01%
2023/10/26	2	35.00	0.2	35.10	35.30	1.8	18,991	0.01%
2023/10/25	1	36.10	4	36.04	35.60	-3	19,250	-0.02%
2023/10/24	12	35.28	15	35.31	35.65	-3	19,628	-0.02%
2023/10/23	2	34.80	0	0.00	34.80	2	19,840	0.01%
2023/10/20	2	34.50	2.1	34.70	35.20	-0.1	20,668	0.00%
2023/10/19	2.1	35.06	0	0.00	35.30	2.1	21,701	0.01%
2023/10/18	15.1	35.78	19	35.48	35.60	-3.9	22,237	-0.02%
2023/10/17	2	36.05	4.4	36.18	36.10	-2.4	22,445	-0.01%
2023/10/16	3	36.20	3	36.43	36.15	0	24,254	0.00%
2023/10/13	12	36.62	6	36.64	36.35	6	26,934	0.02%
2023/10/12	6	37.23	13.7	37.21	37.30	-7.7	28,169	-0.03%
2023/10/11	14	37.21	10	37.85	36.80	4	28,632	0.01%
2023/10/06	6	37.52	8	37.65	37.55	-2	28,997	-0.01%
2023/10/05	18	37.42	24	37.30	37.40	-6	29,107	-0.02%
2023/10/04	9.1	36.34	13	36.17	36.35	-3.9	29,153	-0.01%
2023/10/03	8.1	37.37	10	37.70	37.25	-1.9	29,160	-0.01%
2023/10/02	4	36.93	9	37.04	37.15	-5	28,966	-0.02%
2023/09/28	13.4	36.86	0	0.00	36.30	13.4	28,908	0.05%
2023/09/26	2	36.50	2	36.88	36.45	0	29,000	0.00%
2023/09/25	7	36.72	18	36.79	36.65	-11	29,155	-0.04%
2023/09/22	2	36.70	3.3	36.56	36.70	-1.3	29,375	0.00%
2023/09/21	17	36.30	6	36.36	36.35	11	29,661	0.04%
2023/09/20	8	37.01	9	36.86	36.60	-1	29,877	0.00%
2023/09/19	14	36.95	0	0.00	36.85	14	30,024	0.05%
2023/09/18	10	37.37	0	0.00	37.10	10	30,633	0.03%
2023/09/15	12	37.98	13	38.08	37.95	-1	31,275	0.00%
2023/09/14	4.4	37.64	11	37.75	37.80	-6.6	31,797	-0.02%
2023/09/13	11	37.16	7	37.44	37.05	4	32,776	0.01%
2023/09/12	4	37.69	6	37.60	37.60	-2	33,979	-0.01%
2023/09/11	10.2	37.04	20	36.90	37.05	-9.8	34,085	-0.03%
2023/09/08	3	37.70	7	38.11	37.60	-4	34,227	-0.01%
2023/09/07	9	38.40	5	38.37	38.00	4	34,428	0.01%
2023/09/06	11	37.89	8	38.10	38.10	3	34,547	0.01%
2023/09/05	6	37.94	5	37.97	38.30	1	35,103	0.00%
2023/09/04	0	0.00	4	37.33	37.45	-4	35,240	-0.01%
2023/09/01	3	36.55	5	36.52	36.40	-2	35,511	-0.01%
2023/08/31	2	35.65	5	35.86	36.60	-3	35,819	-0.01%
2023/08/30	0	36.50	0	0.00	36.40	0	36,357	0.00%
2023/08/29	2	35.70	2	35.85	36.20	0	38,069	0.00%
2023/08/28	5	35.57	2	35.80	35.75	3	38,088	0.01%
2023/08/25	5	36.44	24	36.69	36.25	-19	38,075	-0.05%
2023/08/24	6	38.04	3.1	38.30	38.00	2.9	37,856	0.01%
2023/08/23	3	37.23	3	37.60	37.70	0	37,610	0.00%
2023/08/22	3	38.15	2	37.75	37.60	1	37,597	0.00%
2023/08/21	5	38.39	8	38.52	37.95	-3	37,491	-0.01%
2023/08/18	3	37.92	5.5	37.73	37.40	-2.5	37,269	-0.01%
2023/08/17	6	38.13	3.1	38.29	38.55	2.9	37,019	0.01%
2023/08/16	2	37.15	6.4	37.43	37.70	-4.4	36,644	-0.01%
2023/08/15	1	37.45	2	37.28	37.05	-1	36,648	0.00%
2023/08/14	20	36.20	24	35.96	36.20	-4	36,458	-0.01%
2023/08/11	11	36.44	11	36.27	36.45	0	36,393	0.00%
2023/08/10	3	36.75	0	35.90	35.85	3	36,276	0.01%
2023/08/09	2	36.90	2	37.05	36.90	0	36,050	0.00%
2023/08/08	7	36.46	19	36.44	36.70	-12	35,944	-0.03%
2023/08/07	8	36.07	2	36.00	36.20	6	35,735	0.02%
2023/08/04	13	34.93	9	35.02	34.80	4	35,442	0.01%
2023/08/02	4	33.64	2	35.05	33.95	2	35,183	0.01%
2023/08/01	3	34.37	1	34.50	34.60	2	34,950	0.01%
2023/07/31	3	34.83	3	34.70	35.00	0	35,385	0.00%
2023/07/28	6	35.53	4	35.60	35.75	2	35,027	0.01%
2023/07/27	3	35.97	1	36.95	35.85	2	34,814	0.01%
2023/07/26	7	36.69	2	36.98	36.80	5	34,530	0.01%
2023/07/25	22.1	36.99	25	37.34	37.05	-2.9	34,630	-0.01%
2023/07/24	8	37.01	14.1	37.00	37.05	-6.1	33,963	-0.02%
2023/07/21	7.1	35.30	5	35.37	35.40	2.1	33,023	0.01%
2023/07/20	51	35.48	40.1	35.40	35.30	10.9	32,626	0.03%
2023/07/19	76.6	36.88	81	37.31	36.30	-4.4	32,029	-0.01%
2023/07/18	41.1	40.04	37.8	40.06	40.30	3.2	30,405	0.01%
2023/07/17	15.1	35.25	21	36.24	37.50	-5.9	27,760	-0.02%
2023/07/14	1	34.00	7	33.96	34.10	-6	26,577	-0.02%
2023/07/13	5	33.88	7	33.86	33.15	-2	26,055	-0.01%
2023/07/11	0	0.00	231	33.11	33.25	-231	25,373	-0.91%	大賣/鉅額交易
2023/07/10	1	32.49	5	32.52	32.20	-4	25,123	-0.02%
2023/07/07	2	31.55	2	31.33	31.30	0	24,994	0.00%
2023/07/06	36	32.04	7	32.00	31.95	29	25,040	0.12%
2023/07/05	2.5	31.95	1.6	31.97	31.95	0.9	24,911	0.00%
2023/07/04	200.5	31.89	0.4	31.90	31.70	200.1	24,786	0.81%	大買/鉅額交易
2023/07/03	2	31.80	0.4	31.86	31.75	1.7	24,736	0.01%
2023/06/30	3	31.37	4	31.35	31.35	-1	24,629	0.00%
2023/06/29	7	32.02	1	32.30	32.05	6	24,446	0.02%
2023/06/28	4.1	33.48	21	33.46	33.55	-16.9	24,322	-0.07%
2023/06/27	15.3	33.01	0	0.00	32.70	15.3	24,062	0.06%
2023/06/26	0	0.00	2.3	33.99	34.00	-2.3	23,764	-0.01%
2023/06/21	10	33.37	11.3	33.40	33.70	-1.3	23,125	-0.01%
2023/06/20	15	32.15	0.3	32.62	32.65	14.7	22,450	0.07%
2023/06/19	15.1	31.98	9	32.92	31.85	6.1	21,879	0.03%
2023/06/16	60	35.01	9	34.20	33.35	51	20,873	0.24%
2023/06/15	0	0.00	1	33.40	33.45	-1	19,677	-0.01%
2023/06/14	2	33.75	1	33.15	33.35	1	20,014	0.00%
2023/06/13	4	33.58	1	33.60	33.50	3	19,763	0.02%
2023/06/12	12	33.58	4	33.88	33.55	8	19,509	0.04%
2023/06/09	57	34.45	24.8	34.64	34.20	32.2	19,198	0.17%
2023/06/08	5	33.60	21.1	33.58	33.75	-16.1	18,551	-0.09%
2023/06/06	8	32.28	2.2	32.75	32.25	5.8	17,765	0.03%
2023/06/05	33.2	33.55	9	33.47	33.10	24.2	17,333	0.14%
2023/06/02	12	32.98	37	33.51	33.95	-25	16,220	-0.15%
2023/06/01	1	30.45	16	30.56	30.90	-15	14,375	-0.10%
2023/05/31	1	30.60	0	0.00	30.85	1	14,199	0.01%
2023/05/30	6	30.76	0	0.00	31.00	6	13,858	0.04%
2023/05/29	10	30.85	1	31.05	31.05	9	13,730	0.07%
2023/05/26	0	0.00	1	31.00	30.95	-1	13,710	-0.01%
2023/05/25	1	30.70	2	30.50	30.95	-1	13,509	-0.01%
2023/05/24	3	30.30	3	30.80	30.80	0	13,388	0.00%
2023/05/23	0	0.00	1	30.80	30.75	-1	13,181	-0.01%
2023/05/22	0	0.00	3	30.95	30.95	-3	12,982	-0.02%
2023/05/19	0	0.00	2	30.38	30.70	-2	12,731	-0.02%
2023/05/18	1	30.10	5	30.10	30.10	-4	12,518	-0.03%
2023/05/17	0	0.00	2	30.00	30.05	-2	12,385	-0.02%
2023/05/16	0	0.00	3	29.88	29.85	-3	12,230	-0.02%
2023/05/15	0	0.00	0.2	29.60	29.60	-0.2	12,255	0.00%
2023/05/12	1	29.90	17	30.14	30.20	-16	12,121	-0.13%
2023/05/11	0	0.00	1	29.50	29.60	-1	11,788	-0.01%
2023/05/10	0	29.25	3	29.10	29.30	-3	11,654	-0.03%
2023/05/09	0	0.00	0.1	29.25	29.30	-0.1	11,537	0.00%
2023/05/08	0	0.00	5	28.81	28.90	-5	11,530	-0.04%
2023/05/05	19.1	28.71	13	29.37	28.20	6.1	11,420	0.05%
2023/05/04	2	30.05	0	0.00	30.35	2	10,840	0.02%
2023/05/03	9	30.80	10	30.49	30.75	-1	10,762	-0.01%
2023/05/02	1	30.50	41	30.60	30.65	-40	10,836	-0.37%
2023/04/28	40	30.15	3.2	30.12	30.25	36.9	10,854	0.34%
2023/04/27	0	0.00	2	29.80	29.55	-2	10,538	-0.02%
2023/04/26	0	0.00	1	29.20	29.50	-1	10,320	-0.01%
2023/04/25	3	29.17	1	29.19	29.00	2	10,076	0.02%
2023/04/24	3	29.47	1	29.60	29.40	2	9,778	0.02%
2023/04/21	0	0.00	1	30.00	29.90	-1	9,563	-0.01%
2023/04/20	1	29.50	0	0.00	29.70	1	9,378	0.01%
2023/04/19	5	29.95	3	29.98	29.80	2	9,330	0.02%
2023/04/17	1	28.85	1	29.35	29.40	0	9,086	0.00%
2023/04/13	0	0.00	0.5	29.00	29.00	-0.5	8,921	-0.01%
2023/04/12	0	0.00	0.1	29.00	29.15	-0.1	8,941	0.00%
2023/04/11	0	0.00	2	28.83	28.95	-2	8,865	-0.02%
2023/04/10	3	28.08	0	0.00	28.25	3	8,708	0.03%
2023/04/07	1	28.25	1	28.65	28.35	0	8,685	0.00%
2023/04/06	3	27.90	2	28.45	28.50	1	8,653	0.01%
2023/03/31	2	28.20	3	28.35	28.15	-1	8,543	-0.01%
2023/03/30	10	28.27	0	0.00	28.40	10	8,447	0.12%
2023/03/29	0	0.00	0.1	28.20	28.30	-0.1	8,479	0.00%
2023/03/27	0	0.00	5	27.85	27.95	-5	8,430	-0.06%
2023/03/23	5	27.85	0	0.00	27.95	5	8,479	0.06%
2023/03/22	0	27.85	3.9	27.78	27.75	-3.8	8,458	-0.05%
2023/03/21	3.1	27.25	0	0.00	27.30	3.1	8,483	0.04%
2023/03/20	0	26.75	1	26.70	27.05	-1	8,431	-0.01%
2023/03/17	3	26.25	3	26.55	27.00	0	8,296	0.00%
2023/03/15	0	0.00	7	25.70	25.70	-7	7,772	-0.09%
2023/03/09	1	25.80	0	0.00	25.85	1	8,040	0.01%
2023/03/08	1.2	25.75	0	0.00	25.90	1.2	8,120	0.01%
2023/03/07	0.3	25.78	0	0.00	25.85	0.3	8,156	0.00%
2023/02/23	0	0.00	1	25.90	25.85	-1	8,330	-0.01%
2023/02/22	0.2	25.55	0	0.00	25.80	0.2	8,396	0.00%
2023/02/20	0.2	25.65	0	25.65	25.70	0.2	8,673	0.00%
2023/02/17	0.3	25.65	0	0.00	25.75	0.3	8,819	0.00%
2023/02/16	0	25.70	0	0.00	25.65	0	9,062	0.00%
2023/02/14	1.1	25.50	0	0.00	25.35	1.1	9,252	0.01%
2023/02/10	1	25.20	2	25.30	25.15	-1	9,502	-0.01%
2023/02/08	0	0.00	4	25.45	25.45	-4	9,936	-0.04%
2023/02/07	0	0.00	3	25.12	25.25	-3	9,911	-0.03%
2023/02/06	0.1	25.00	1	25.10	25.00	-0.9	9,915	-0.01%
2023/02/02	0.1	24.90	50	25.00	24.95	-49.9	9,763	-0.51%
2023/02/01	2	24.85	3	24.63	25.00	-1	9,696	-0.01%
2023/01/31	4	24.73	6	24.95	24.95	-2	9,634	-0.02%
2023/01/30	1	24.60	2	24.63	24.85	-1	9,474	-0.01%
2023/01/17	0	0.00	1	24.50	24.50	-1	9,362	-0.01%
2023/01/16	0	0.00	10	24.15	24.15	-10	9,333	-0.11%
2023/01/13	0	0.00	50	24.00	24.05	-50	9,403	-0.53%
2023/01/06	1	24.10	0	0.00	24.10	1	9,993	0.01%
2023/01/04	0	0.00	0	23.70	23.75	0	10,070	0.00%
2023/01/03	0	0.00	2	23.65	23.65	-2	10,215	-0.02%
2022/12/29	0	0.00	1	23.40	23.45	-1	10,314	-0.01%
2022/12/28	0	0.00	0	23.25	23.30	0	10,549	0.00%
2022/12/27	0	0.00	0.4	23.25	23.30	-0.4	10,692	0.00%
2022/12/19	1	22.85	0	0.00	23.00	1	11,557	0.01%
2022/12/16	2	23.05	0	0.00	23.05	2	11,468	0.02%
2022/12/13	2	23.18	0	0.00	23.00	2	11,561	0.02%
2022/12/09	0	0.00	20	23.70	23.60	-20	11,672	-0.17%
2022/12/08	2	23.60	0	0.00	23.60	2	11,779	0.02%
2022/12/07	1	23.55	20	23.40	23.35	-19	11,772	-0.16%
2022/12/06	0.1	23.65	1	23.60	23.45	-0.9	11,753	-0.01%
2022/12/05	11	23.98	14	24.32	23.90	-3	11,711	-0.03%
2022/12/02	0	0.00	2.9	24.91	24.95	-2.9	11,540	-0.02%
2022/12/01	1	24.75	1	24.95	24.75	0	11,711	0.00%
2022/11/30	4	24.60	1	24.60	24.60	3	11,728	0.03%
2022/11/25	0.1	24.70	0	0.00	24.55	0.1	11,708	0.00%
2022/11/24	2	24.83	1	24.85	24.85	1	12,083	0.01%
2022/11/22	0	0.00	0	24.30	24.35	0	12,241	0.00%
2022/11/18	0	0.00	2	24.90	25.05	-2	12,113	-0.02%
2022/11/17	1	24.90	2	24.80	24.90	-1	12,118	-0.01%
2022/11/16	0	0.00	15	24.35	24.55	-15	12,090	-0.12%
2022/11/14	5	24.70	20	24.50	24.70	-15	12,240	-0.12%
2022/11/11	0	0.00	1.1	24.49	24.60	-1.1	11,985	-0.01%
2022/11/10	0	0.00	10	23.95	24.20	-10	11,821	-0.08%
2022/11/09	42	24.27	10	24.25	24.20	32	11,814	0.27%
2022/11/08	2	24.05	50	23.87	24.05	-48	11,774	-0.41%
2022/11/07	71.1	23.69	9.1	23.64	24.20	62	11,679	0.53%
2022/11/04	4	22.55	0	0.00	22.70	4	11,381	0.04%
2022/11/02	22	22.43	20.2	22.40	22.45	1.9	11,455	0.02%
2022/10/25	0	0.00	0	21.75	21.90	0	12,017	0.00%
2022/10/21	5.1	21.77	4	21.88	21.80	1.1	12,188	0.01%
2022/10/20	0.2	21.70	20	22.40	22.40	-19.8	12,216	-0.16%
2022/10/18	1	22.15	3.2	22.24	22.45	-2.2	12,255	-0.02%
2022/10/17	0	0.00	2	22.13	22.10	-2	12,388	-0.02%
2022/10/14	4	21.85	1	22.05	22.05	3	12,501	0.02%
2022/10/13	1	21.50	6	21.26	21.20	-5	12,648	-0.04%
2022/10/12	0	0.00	1	21.55	21.50	-1	12,860	-0.01%
2022/10/11	0	0.00	1	21.85	21.50	-1	13,115	-0.01%
2022/10/07	20	22.11	24	21.99	21.80	-4	13,152	-0.03%
2022/10/06	11.6	22.54	5	22.40	22.40	6.6	13,319	0.05%
2022/10/05	0	0.00	40	22.65	22.65	-40	13,448	-0.30%
2022/10/04	0	0.00	6	22.05	22.05	-6	13,425	-0.04%
2022/10/03	6	21.93	0	0.00	21.85	6	13,375	0.04%
2022/09/29	2	21.23	1	21.25	21.85	1	13,658	0.01%
2022/09/27	0	0.00	30	21.70	21.60	-30	13,516	-0.22%
2022/09/26	0.2	21.53	0	0.00	21.35	0.2	13,724	0.00%
2022/09/20	0	0.00	1	21.80	21.90	-1	14,826	-0.01%
2022/09/16	0.1	21.78	0	0.00	21.70	0.1	15,026	0.00%
2022/09/12	1	21.90	0	0.00	22.20	1	15,001	0.01%
2022/09/08	1	20.70	0	0.00	21.75	1	15,116	0.01%
2022/09/07	2	20.78	0	0.00	20.75	2	15,052	0.01%
2022/09/06	3	21.25	0	0.00	21.20	3	15,076	0.02%
2022/09/02	30	21.75	0	0.00	21.55	30	15,288	0.20%
2022/09/01	0.1	21.90	0	0.00	21.85	0.1	15,527	0.00%
2022/08/30	0	0.00	2	21.85	21.95	-2	15,461	-0.01%
2022/08/29	10	21.95	0	0.00	21.85	10	15,487	0.06%
2022/08/25	1.1	22.25	1	22.20	22.20	0.1	15,417	0.00%
2022/08/23	1	22.20	0	0.00	22.10	1	16,405	0.01%
2022/08/19	40	21.98	0	0.00	22.15	40	16,406	0.24%
2022/08/17	1	22.20	1	22.15	22.35	0	16,585	0.00%
2022/08/16	1	22.15	0	0.00	22.15	1	16,872	0.01%
2022/08/15	0	0.00	5	22.15	21.95	-5	16,994	-0.03%
2022/08/12	8	21.80	1	21.85	22.00	7	17,177	0.04%
2022/08/11	1	22.05	1	22.05	21.95	0	17,193	0.00%
2022/08/10	4.2	22.04	0	0.00	21.75	4.2	17,253	0.02%
2022/08/09	0	0.00	0.1	22.50	22.50	-0.1	17,180	0.00%
2022/08/08	1	22.45	0	0.00	22.45	1	17,383	0.01%
2022/08/05	11	21.85	0	0.00	21.80	11	17,509	0.06%
2022/08/03	1	22.00	0	0.00	22.05	1	17,438	0.01%
2022/08/01	1.1	22.56	0	0.00	22.55	1.1	17,545	0.01%
2022/07/29	0	0.00	5	22.65	22.60	-5	17,637	-0.03%
2022/07/25	0	0.00	201	23.05	23.05	-201	17,436	-1.15%	大賣/鉅額交易
2022/07/22	0	0.00	17	22.38	22.65	-17	17,447	-0.10%
2022/07/21	4	21.88	102	22.25	22.30	-98	17,357	-0.56%	大賣/
2022/07/20	4	22.10	100	22.30	22.05	-96	17,272	-0.56%
2022/07/19	0	0.00	1	21.45	21.75	-1	17,240	-0.01%
2022/07/18	7	21.59	0	0.00	21.55	7	17,135	0.04%
2022/07/15	4	22.01	0	0.00	22.10	4	17,009	0.02%
2022/07/14	2	22.18	51	22.40	22.35	-49	16,953	-0.29%
2022/07/13	30	22.25	42	22.21	22.15	-12	16,853	-0.07%
2022/07/12	2	21.38	20	21.25	21.40	-18	16,743	-0.11%
2022/07/08	3	21.50	3	21.57	21.70	0	16,631	0.00%
2022/07/07	0	0.00	1	21.00	21.55	-1	16,493	-0.01%
2022/07/06	0	0.00	13	20.55	20.65	-13	16,402	-0.08%
2022/07/01	8	21.08	0.1	21.15	20.95	7.9	16,323	0.05%
2022/06/30	509.1	21.83	1	21.80	21.70	508.1	16,202	3.14%	大買/鉅額交易
2022/06/29	23.1	25.56	42	25.40	25.30	-18.9	15,654	-0.12%
2022/06/28	0.1	26.10	0	0.00	26.00	0.1	15,300	0.00%
2022/06/27	10	26.22	0	0.00	26.10	10	15,148	0.07%
2022/06/24	6	26.05	0	0.00	26.00	6	14,983	0.04%
2022/06/23	12	26.06	4	26.24	26.15	8	14,988	0.05%
2022/06/22	12	26.41	1	26.40	26.35	11	14,958	0.07%
2022/06/17	1	26.55	0	0.00	26.80	1	15,134	0.01%
2022/06/16	3	27.08	0	0.00	27.00	3	15,100	0.02%
2022/06/15	126	27.47	0	0.00	27.20	126	15,461	0.81%	大買/鉅額交易
2022/06/14	3	27.43	0	0.00	27.35	3	15,705	0.02%
2022/06/13	1	27.40	0	0.00	27.40	1	15,968	0.01%
2022/06/10	2	28.00	2	28.20	27.95	0	15,936	0.00%
2022/06/09	2	28.25	0	0.00	28.40	2	15,836	0.01%
2022/06/08	13	28.50	30	28.50	28.55	-17	15,768	-0.11%
2022/06/07	4	28.88	2	28.85	28.85	2	15,661	0.01%
2022/06/06	0	0.00	2	29.15	29.00	-2	15,801	-0.01%
2022/06/02	2	29.10	0	0.00	29.05	2	16,040	0.01%
2022/06/01	1	29.10	0	0.00	29.10	1	16,342	0.01%
2022/05/31	31	29.63	3	29.67	29.10	28	16,348	0.17%
2022/05/30	0	0.00	5	28.91	29.00	-5	15,549	-0.03%
2022/05/27	0	0.00	1	28.60	28.60	-1	15,414	-0.01%
2022/05/26	4	28.05	26	28.31	28.10	-22	15,438	-0.14%
2022/05/25	2	28.10	1	28.20	28.00	1	15,938	0.01%
2022/05/24	12	27.32	14	27.57	27.30	-2	16,145	-0.01%
2022/05/23	21	27.82	0	0.00	27.85	21	15,916	0.13%
2022/05/20	1	27.90	0	0.00	27.75	1	15,983	0.01%
2022/05/19	2	28.35	4	28.35	28.15	-2	15,830	-0.01%
2022/05/18	0	0.00	13	28.66	28.85	-13	15,992	-0.08%
2022/05/16	2	28.50	0	0.00	28.70	2	16,149	0.01%
2022/05/13	0	0.00	31.8	28.33	28.35	-31.8	16,047	-0.20%
2022/05/12	23	27.41	16	27.45	27.35	7	15,797	0.04%
2022/05/10	3	27.58	7	27.78	28.00	-4	15,708	-0.03%
2022/05/09	24	27.63	18	27.58	27.45	6	15,697	0.04%
2022/05/06	5	27.70	4	27.98	28.25	1	15,722	0.01%
2022/05/04	0	0.00	10	28.16	28.55	-10	15,801	-0.06%
2022/05/03	0	0.00	2	27.65	28.00	-2	16,052	-0.01%
2022/04/29	0	0.00	1	27.75	27.60	-1	16,326	-0.01%
2022/04/28	0	0.00	3	27.40	27.70	-3	16,666	-0.02%
2022/04/27	1	26.80	15	26.97	26.85	-14	16,632	-0.08%
2022/04/26	0	0.00	3	27.42	27.45	-3	16,642	-0.02%
2022/04/25	4	27.18	6.2	27.09	27.10	-2.2	16,637	-0.01%
2022/04/22	0	28.00	2	27.95	27.90	-2	16,405	-0.01%
2022/04/21	24	28.24	2	28.40	28.10	22	16,371	0.13%
2022/04/20	0	0.00	0.1	28.25	28.20	-0.1	16,345	0.00%
2022/04/19	2	28.20	0.9	28.25	28.20	1.1	16,326	0.01%
2022/04/18	2	28.40	7	28.40	28.40	-5	16,355	-0.03%
2022/04/15	1.1	28.07	0	0.00	28.10	1.1	16,347	0.01%
2022/04/14	0	0.00	12	28.44	28.45	-12	16,460	-0.07%
2022/04/12	2	28.30	2	28.50	28.10	0	17,147	0.00%
2022/04/11	5	28.70	0	0.00	28.85	5	17,054	0.03%
2022/04/08	0	28.90	22	29.10	29.00	-22	17,124	-0.13%
2022/04/07	4	28.75	0	0.00	28.30	4	17,248	0.02%
2022/04/06	0	29.45	0	0.00	29.30	0	16,977	0.00%
2022/04/01	1	29.50	0	0.00	29.65	1	16,911	0.01%
2022/03/31	0	0.00	5	30.10	29.95	-5	16,836	-0.03%
2022/03/29	0	0.00	1	30.35	30.05	-1	16,823	-0.01%
2022/03/28	2	29.93	0	0.00	30.05	2	16,949	0.01%
2022/03/24	0	0.00	1	30.45	30.30	-1	17,077	-0.01%
2022/03/23	0	0.00	9.3	30.79	30.75	-9.3	17,271	-0.05%
2022/03/22	1	30.45	3.5	30.41	30.60	-2.5	17,285	-0.01%
2022/03/21	0	0.00	7	30.40	30.30	-7	17,297	-0.04%
2022/03/18	1	29.95	27.7	29.95	30.30	-26.7	17,409	-0.15%
2022/03/17	33	29.65	0	0.00	29.65	33	17,130	0.19%
2022/03/16	7.1	29.59	9.2	29.67	29.70	-2.1	16,828	-0.01%
2022/03/14	0	0.00	16	28.59	29.25	-16	17,196	-0.09%
2022/03/11	6	28.33	4	28.68	28.80	2	17,680	0.01%
2022/03/10	10	28.54	9	28.35	28.55	1	18,467	0.01%
2022/03/08	0.1	27.10	1	26.90	27.20	-0.9	20,125	0.00%
2022/03/07	16	27.54	0	0.00	27.55	16	20,574	0.08%
2022/03/03	0	0.00	16	29.19	29.00	-16	21,434	-0.07%
2022/03/01	0	0.00	1	28.95	29.10	-1	21,695	0.00%
2022/02/25	8	28.52	14	28.89	28.80	-6	21,658	-0.03%
2022/02/24	7.3	29.18	15	29.07	28.90	-7.7	21,114	-0.04%
2022/02/23	9	29.96	6	29.89	30.00	3	20,981	0.01%
2022/02/22	15.2	29.65	0	0.00	29.70	15.2	21,035	0.07%
2022/02/21	0	0.00	11	30.09	30.15	-11	20,922	-0.05%
2022/02/18	14	30.01	26.1	30.05	30.05	-12.1	20,944	-0.06%
2022/02/17	1	29.30	10.1	29.53	29.90	-9.1	20,761	-0.04%
2022/02/16	4	28.95	4	28.90	28.90	0	20,521	0.00%
2022/02/15	7	28.57	0	0.00	28.55	7	20,533	0.03%
2022/02/14	6.1	28.52	7	28.50	28.60	-0.9	20,458	0.00%
2022/02/11	11.1	28.80	7	28.79	28.85	4.1	20,402	0.02%
2022/02/10	6.1	29.01	0	0.00	29.10	6.1	20,500	0.03%
2022/02/09	1	28.85	5	28.80	28.85	-4	20,550	-0.02%
2022/02/08	3	28.85	0	0.00	28.75	3	20,599	0.01%
2022/02/07	0	0.00	2	28.88	28.90	-2	20,777	-0.01%
2022/01/26	7	28.56	16	28.48	28.35	-9	20,693	-0.04%
2022/01/25	9	28.64	8	28.43	28.50	1	20,611	0.00%
2022/01/24	0	0.00	4	29.20	29.45	-4	20,243	-0.02%
2022/01/21	31.1	29.76	5.1	29.54	29.50	26	20,024	0.13%
2022/01/20	15	30.48	0	0.00	30.50	15	19,623	0.08%
2022/01/19	7	30.79	5.9	30.56	30.70	1.1	19,579	0.01%
2022/01/18	18	30.63	23	30.70	30.50	-5	19,477	-0.03%
2022/01/17	3	30.40	0	0.00	30.45	3	19,351	0.02%
2022/01/14	5	30.23	15	30.22	30.35	-10	19,501	-0.05%
2022/01/13	27	30.47	4	30.65	30.60	23	19,878	0.12%
2022/01/12	10	30.25	4	30.20	30.15	6	20,179	0.03%
2022/01/11	3	30.25	3.6	30.37	30.45	-0.6	20,198	0.00%
2022/01/10	3	30.03	1	30.25	30.25	2	20,199	0.01%
2022/01/07	7	30.06	2	30.18	30.10	5	20,249	0.02%
2022/01/06	11	30.42	60	30.40	30.45	-49	20,079	-0.24%
2022/01/05	70	30.97	17.3	30.97	31.05	52.7	19,804	0.27%
2022/01/04	0	0.00	6	30.24	30.25	-6	19,260	-0.03%
2022/01/03	5	30.23	5	30.09	30.10	0	19,172	0.00%
2021/12/30	26.2	30.39	4	30.44	30.45	22.2	19,087	0.12%
2021/12/29	0.1	30.06	0	0.00	30.15	0.1	18,980	0.00%
2021/12/28	0	0.00	4	30.15	30.15	-4	19,000	-0.02%
2021/12/27	2	29.83	1	29.95	29.90	1	19,040	0.01%
2021/12/24	0.6	29.81	5	29.80	29.85	-4.4	19,192	-0.02%
2021/12/23	0.2	29.95	17	29.89	29.95	-16.8	19,235	-0.09%
2021/12/22	1	30.05	11	30.07	30.05	-10	19,262	-0.05%
2021/12/21	1.1	29.99	1	30.10	30.00	0.1	19,160	0.00%
2021/12/20	9	30.01	22	30.05	30.05	-13	19,120	-0.07%
2021/12/17	14	29.63	7	29.84	30.00	7	19,003	0.04%
2021/12/16	10	29.55	0	0.00	29.65	10	18,754	0.05%
2021/12/15	3	28.88	0	0.00	29.10	3	18,693	0.02%
2021/12/14	9	28.71	5	28.85	28.75	4	18,900	0.02%
2021/12/13	3	29.27	57	29.20	29.20	-54	18,773	-0.29%
2021/12/10	1	29.85	2	29.83	29.75	-1	18,637	-0.01%
2021/12/09	5	30.25	25	30.04	30.00	-20	18,531	-0.11%
2021/12/08	3	30.02	11	30.20	29.90	-8	18,178	-0.04%
2021/12/07	7	30.26	12.3	30.38	30.30	-5.3	17,659	-0.03%
2021/12/06	25.1	29.62	38	29.61	29.75	-12.9	17,088	-0.08%
2021/12/03	26.3	29.85	66	29.74	30.15	-39.7	16,450	-0.24%
2021/12/02	5	28.35	14	28.14	28.10	-9	14,780	-0.06%
2021/12/01	20	28.10	16	28.09	28.10	4	14,453	0.03%
2021/11/30	21	28.19	24.2	28.63	27.70	-3.2	13,765	-0.02%
2021/11/29	13	27.64	2	27.80	27.80	11	12,761	0.09%
2021/11/26	22	27.79	19	27.44	27.45	3	12,576	0.02%
2021/11/25	1	27.90	2	27.85	27.90	-1	12,391	-0.01%
2021/11/23	5	27.05	0	0.00	26.85	5	12,198	0.04%
2021/11/22	2	27.25	2	27.10	27.00	0	12,251	0.00%
2021/11/19	3	27.63	10	27.68	27.65	-7	12,030	-0.06%
2021/11/18	6	27.49	1	27.40	27.55	5	11,955	0.04%
2021/11/17	6	27.23	5	27.27	27.25	1	11,841	0.01%
2021/11/16	2.1	27.20	4	27.15	27.20	-1.9	11,816	-0.02%
2021/11/15	11	26.93	120	26.95	27.00	-109	11,945	-0.91%	大賣/鉅額交易
2021/11/11	14	26.59	5	26.64	26.50	9	12,416	0.07%
2021/11/10	9	26.72	0	0.00	26.60	9	12,721	0.07%
2021/11/09	37	26.77	0	0.00	26.80	37	12,982	0.28%
2021/11/08	14	26.43	2	26.48	26.45	12	13,086	0.09%
2021/11/05	2	26.13	0	0.00	26.20	2	13,270	0.02%
2021/11/04	14	26.81	4	27.04	26.55	10	13,280	0.08%
2021/11/03	0	0.00	1	26.50	26.45	-1	13,223	-0.01%
2021/11/02	8	26.23	1	26.60	26.20	7	13,522	0.05%
2021/11/01	0	0.00	20	26.05	26.20	-20	14,922	-0.13%
2021/10/29	1	26.05	0	0.00	26.00	1	15,115	0.01%
2021/10/26	0	0.00	1	26.50	26.70	-1	15,520	-0.01%
2021/10/25	0	0.00	4	26.29	26.40	-4	15,614	-0.03%
2021/10/22	5	26.23	3	26.37	26.25	2	15,768	0.01%
2021/10/21	4	26.55	3	26.95	26.95	1	15,767	0.01%
2021/10/20	4	26.10	31	26.14	26.30	-27	15,744	-0.17%
2021/10/19	9	25.39	3	25.32	25.45	6	15,405	0.04%
2021/10/18	3	25.22	0	0.00	25.30	3	15,570	0.02%
2021/10/15	5	25.00	3	25.07	25.15	2	15,657	0.01%
2021/10/14	1	24.80	1	24.85	24.80	0	15,841	0.00%
2021/10/13	1	24.70	1	24.60	24.55	0	15,907	0.00%
2021/10/06	4	23.84	24	23.92	23.95	-20	16,512	-0.12%
2021/10/05	2	23.50	0	0.00	23.80	2	16,607	0.01%
2021/10/04	4	24.05	30	23.95	23.85	-26	17,080	-0.15%
2021/10/01	8	24.51	2	24.55	24.40	6	17,134	0.04%
2021/09/29	0	0.00	6	24.80	24.75	-6	17,030	-0.04%
2021/09/27	30	25.00	0	0.00	25.10	30	17,265	0.17%
2021/09/24	0	0.00	1	24.90	24.70	-1	17,480	-0.01%
2021/09/23	5	24.75	0	0.00	24.70	5	17,753	0.03%
2021/09/22	16	24.57	0	0.00	24.65	16	18,388	0.09%
2021/09/17	0	0.00	1	25.00	25.20	-1	18,499	-0.01%
2021/09/16	1	24.50	0	0.00	24.45	1	18,298	0.01%
2021/09/15	1	24.70	0	0.00	24.65	1	18,389	0.01%
2021/09/14	3	24.75	0	0.00	24.75	3	18,494	0.02%
2021/09/13	1	24.80	0	0.00	24.85	1	19,166	0.01%
2021/09/10	0	24.95	4	25.05	25.05	-4	19,364	-0.02%
2021/09/09	0	0.00	10	24.89	24.95	-10	19,723	-0.05%
2021/09/08	14	24.68	15	24.90	24.50	-1	19,836	-0.01%
2021/09/07	2	25.05	0	0.00	25.20	2	19,987	0.01%
2021/09/06	3	25.07	12	25.28	25.00	-9	20,276	-0.04%
2021/09/03	2	25.30	3	25.28	25.30	-1	20,419	0.00%
2021/09/02	13	25.22	0	0.00	24.90	13	20,695	0.06%
2021/09/01	6	25.12	2	25.55	25.60	4	20,690	0.02%
2021/08/31	6	24.85	1	24.95	25.20	5	20,680	0.02%
2021/08/30	11	24.90	0	0.00	25.00	11	20,976	0.05%
2021/08/27	0	0.00	3	25.20	25.00	-3	21,105	-0.01%
2021/08/26	12	24.83	1	24.90	24.65	11	21,210	0.05%
2021/08/25	4	25.06	0.2	25.05	25.20	3.8	21,289	0.02%
2021/08/24	6	24.82	2	24.85	24.80	4	21,442	0.02%
2021/08/23	0	0.00	3	24.85	24.90	-3	21,685	-0.01%
2021/08/20	60	24.36	3	24.35	24.35	57	21,919	0.26%
2021/08/19	33	24.62	2	24.70	24.45	31	22,461	0.14%
2021/08/18	10	24.98	10	25.18	25.40	0	22,629	0.00%
2021/08/17	7	24.62	12	25.08	25.15	-5	22,652	-0.02%
2021/08/16	9	24.36	3	24.33	24.35	6	22,447	0.03%
2021/08/13	17.5	25.12	1	25.40	25.05	16.5	22,550	0.07%
2021/08/12	4.2	25.75	0	0.00	25.70	4.2	23,604	0.02%
2021/08/11	13.5	26.14	10	26.15	26.05	3.5	24,122	0.01%
2021/08/10	2	26.80	2	26.65	26.60	0	24,619	0.00%
2021/08/09	7	27.10	4	27.34	27.00	3	24,955	0.01%
2021/08/06	13	27.68	12	27.49	27.50	1	25,101	0.00%
2021/08/05	46.2	28.89	11	28.88	27.95	35.2	25,535	0.14%
2021/08/04	5	27.58	10	27.56	27.60	-5	25,263	-0.02%
2021/08/03	7	27.31	0	0.00	27.25	7	25,663	0.03%
2021/08/02	0	0.00	9	27.61	27.75	-9	26,025	-0.03%
2021/07/30	44	27.01	6	27.21	27.20	38	27,443	0.14%
2021/07/29	7	27.06	1	27.20	27.10	6	28,365	0.02%
2021/07/28	3	27.27	7	27.34	27.35	-4	28,601	-0.01%
2021/07/27	8	27.66	0	0.00	27.90	8	29,142	0.03%
2021/07/26	1	26.90	5	28.12	27.65	-4	29,510	-0.01%
2021/07/22	1	26.75	10.9	26.82	26.75	-9.9	29,427	-0.03%
2021/07/21	2.8	27.05	1	27.00	27.00	1.8	29,313	0.01%
2021/07/20	9	27.57	7	27.30	27.25	2	29,239	0.01%
2021/07/19	6	28.10	1	28.05	28.00	5	29,188	0.02%
2021/07/16	12	27.89	0	0.00	27.90	12	29,758	0.04%
2021/07/15	11	27.80	5	27.82	27.70	6	30,008	0.02%
2021/07/14	2	27.65	2	27.70	27.70	0	30,509	0.00%
2021/07/13	28	28.34	2	28.20	28.20	26	31,107	0.08%
2021/07/12	0.2	28.80	3	28.60	28.55	-2.8	31,597	-0.01%
2021/07/09	4.1	28.69	1	29.20	28.55	3.1	31,877	0.01%
2021/07/08	30	28.75	0	0.00	28.50	30	31,975	0.09%
2021/07/07	1	28.80	9	28.90	28.75	-8	32,364	-0.02%
2021/07/06	0	0.00	3.7	28.87	28.90	-3.7	32,554	-0.01%
2021/07/05	8	28.71	5	28.83	28.95	3	32,801	0.01%
2021/07/02	1	28.75	4	28.75	28.65	-3	32,975	-0.01%
2021/07/01	16	29.01	30	29.02	28.75	-14	33,122	-0.04%
2021/06/30	29.1	29.29	5	29.29	29.30	24	33,022	0.07%
2021/06/29	70.1	30.80	7.3	30.90	30.70	62.8	32,881	0.19%
2021/06/28	0.1	31.23	1	31.40	31.40	-0.9	32,515	0.00%
2021/06/25	1.1	31.06	7	31.20	31.15	-5.9	32,601	-0.02%
2021/06/24	0	0.00	1	30.95	30.85	-1	32,808	0.00%
2021/06/23	1	30.80	2	30.95	30.80	-1	33,642	0.00%
2021/06/22	61	31.09	51	31.22	30.80	10	34,408	0.03%
2021/06/21	1	31.80	12	31.80	31.55	-11	34,320	-0.03%
2021/06/18	8	31.93	4	31.88	32.05	4	34,959	0.01%
2021/06/17	5	31.63	0	0.00	31.60	5	35,671	0.01%
2021/06/16	0	0.00	11	31.74	31.70	-11	38,062	-0.03%
2021/06/15	22.5	30.94	0.1	31.30	30.90	22.4	39,181	0.06%
2021/06/11	6	31.30	0	0.00	31.30	6	39,198	0.02%
2021/06/09	4.2	31.08	3	31.37	31.05	1.2	39,127	0.00%
2021/06/08	0.6	31.41	0	0.00	31.65	0.6	39,270	0.00%
2021/06/07	11.6	31.74	6	31.87	31.35	5.6	39,611	0.01%
2021/06/04	0	0.00	100	32.15	32.10	-100	39,500	-0.25%
2021/06/03	8	32.06	8	32.04	32.15	0	39,546	0.00%
2021/06/02	34	31.69	3	31.60	31.55	31	39,721	0.08%
2021/06/01	3	31.75	0	31.95	31.95	3	39,913	0.01%
2021/05/31	2	31.60	15	31.70	31.90	-13	40,016	-0.03%
2021/05/28	7	31.80	7.7	31.87	31.80	-0.7	39,887	0.00%
2021/05/27	6.5	31.43	6	31.42	31.60	0.5	39,876	0.00%
2021/05/26	107	32.14	13.1	31.82	32.15	94	40,122	0.23%	大買/
2021/05/25	21	31.48	4	31.51	31.35	17	40,552	0.04%
2021/05/21	1.5	30.82	7	30.91	30.90	-5.5	40,877	-0.01%
2021/05/20	17.1	31.84	30.5	31.64	30.65	-13.4	40,827	-0.03%
2021/05/19	35.6	30.24	24	30.09	30.30	11.6	40,031	0.03%
2021/05/18	5	29.28	2	29.53	29.70	3	39,668	0.01%
2021/05/17	1	29.10	6	27.95	28.25	-5	39,414	-0.01%
2021/05/14	4	29.85	12	29.70	29.35	-8	39,540	-0.02%
2021/05/13	3	30.18	14	30.35	29.90	-11	40,460	-0.03%
2021/05/12	56	31.16	63	31.54	31.45	-7	40,182	-0.02%
2021/05/11	30	34.12	9	34.28	33.30	21	40,108	0.05%
2021/05/10	7	34.19	14	34.48	35.20	-7	40,688	-0.02%
2021/05/07	47	34.22	29.1	34.78	34.15	17.9	42,911	0.04%
2021/05/06	1	35.00	9	34.92	35.00	-8	46,427	-0.02%
2021/05/05	0	0.00	3	32.63	31.85	-3	48,319	-0.01%
2021/05/04	4	31.31	22	31.57	31.85	-18	48,039	-0.04%
2021/05/03	15	32.90	8	32.78	32.25	7	47,513	0.01%
2021/04/29	15	34.63	17	35.10	34.30	-2	47,090	0.00%
2021/04/28	4	34.51	16	34.59	34.60	-12	47,154	-0.03%
2021/04/27	5	34.39	10	34.56	34.65	-5	47,750	-0.01%
2021/04/26	19	34.61	12	34.62	34.50	7	47,749	0.01%
2021/04/23	4	33.86	10.2	34.25	34.50	-6.2	47,807	-0.01%
2021/04/22	46	34.81	32	34.80	34.20	14	47,909	0.03%
2021/04/21	12	35.19	7	35.51	35.35	5	47,621	0.01%
2021/04/20	31	35.24	11	35.28	35.00	20	47,994	0.04%
2021/04/19	6	34.51	14	34.59	34.45	-8	48,019	-0.02%
2021/04/16	21	33.71	32.2	33.65	34.15	-11.2	47,787	-0.02%
2021/04/15	5	32.78	4	33.00	33.00	1	48,237	0.00%
2021/04/14	3	31.97	6	32.15	32.50	-3	48,047	-0.01%
2021/04/13	13	32.58	23	32.63	31.70	-10	47,748	-0.02%
2021/04/12	12	32.34	7	32.34	32.55	5	47,671	0.01%
2021/04/09	11	32.01	3	32.70	32.10	8	47,505	0.02%
2021/04/08	3	32.32	5	32.33	32.50	-2	47,251	0.00%
2021/04/07	36	32.14	24	31.98	31.85	12	46,973	0.03%
2021/04/06	0	0.00	8	31.80	31.75	-8	46,721	-0.02%
2021/04/01	3.3	31.50	8	31.61	31.65	-4.7	46,607	-0.01%
2021/03/31	1	31.45	4	31.50	31.45	-3	46,427	-0.01%
2021/03/30	2	31.35	11.1	31.53	31.60	-9.1	46,196	-0.02%
2021/03/29	11	30.97	61	30.97	31.25	-50	45,933	-0.11%
2021/03/26	76	30.82	17	30.75	30.80	59	45,730	0.13%
2021/03/25	18	31.88	45.2	31.69	31.95	-27.2	44,765	-0.06%
2021/03/24	20	31.14	14	31.36	31.00	6	43,984	0.01%
2021/03/23	31	30.83	30.6	30.91	30.95	0.4	43,561	0.00%
2021/03/22	137.1	29.80	184	29.66	30.05	-46.9	43,012	-0.11%	大買/大賣/
2021/03/19	132	29.90	200.2	29.74	30.40	-68.2	42,511	-0.16%	大買/大賣/
2021/03/18	72	28.37	70.2	28.83	28.40	1.9	40,058	0.00%
2021/03/17	2	27.55	17	27.54	27.60	-15	38,962	-0.04%
2021/03/16	25	27.76	4	27.70	27.90	21	39,175	0.05%
2021/03/15	0	0.00	10	27.60	27.70	-10	40,534	-0.02%
2021/03/12	6	27.58	23	27.53	27.55	-17	40,653	-0.04%
2021/03/11	10	27.10	48	27.34	27.35	-38	40,739	-0.09%
2021/03/10	0	0.00	11	27.35	26.90	-11	40,773	-0.03%
2021/03/09	20	26.91	4.8	26.88	27.00	15.2	41,028	0.04%
2021/03/08	2	26.95	9.1	26.96	27.05	-7.1	41,289	-0.02%
2021/03/05	1	26.25	0	0.00	26.40	1	41,120	0.00%
2021/03/04	24	26.95	25	26.90	26.60	-1	41,211	0.00%
2021/03/03	0	0.00	0.1	26.80	27.00	-0.1	41,227	0.00%
2021/03/02	9	26.85	46	27.12	26.50	-37	41,157	-0.09%
2021/02/26	61	27.11	10	27.18	26.85	51	41,034	0.12%
2021/02/25	24	27.73	36.2	27.37	27.90	-12.2	40,450	-0.03%
2021/02/24	46	26.84	0	0.00	26.95	46	39,919	0.12%
2021/02/23	9	26.77	37	26.84	26.90	-28	39,553	-0.07%
2021/02/22	48	26.80	25	26.80	26.65	23	39,509	0.06%
2021/02/19	72.1	27.23	46	27.13	26.95	26.1	39,411	0.07%
2021/02/18	15	26.51	11	26.74	26.95	4	39,101	0.01%
2021/02/17	12.1	26.30	8	26.69	26.50	4.1	38,878	0.01%
2021/02/05	11	26.25	26	26.31	26.50	-15	38,576	-0.04%
2021/02/04	23.2	26.23	51.4	26.34	25.90	-28.2	38,195	-0.07%
2021/02/03	35	25.74	32.9	25.66	25.65	2.1	37,463	0.01%
2021/02/02	49	25.64	8	25.64	25.35	41	37,684	0.11%
2021/02/01	43.3	26.29	21	26.21	25.75	22.3	37,025	0.06%
2021/01/29	113	27.90	192.3	27.63	27.05	-79.3	36,157	-0.22%	大買/大賣/
2021/01/28	395	27.55	353.2	27.54	28.15	41.9	33,969	0.12%	大買/大賣/
2021/01/27	97	26.01	131.2	26.29	26.40	-34.2	29,605	-0.12%	大賣/
2021/01/26	17	24.01	5	24.00	24.00	12	26,763	0.04%
2021/01/22	1	23.85	2	23.95	23.90	-1	26,997	0.00%
2021/01/21	11	23.83	29	23.92	24.00	-18	27,148	-0.07%
2021/01/20	16	23.70	19	23.71	23.75	-3	26,988	-0.01%
2021/01/19	11	24.45	0	0.00	24.35	11	26,683	0.04%
2021/01/18	1	24.55	0	0.00	24.55	1	27,312	0.00%
2021/01/15	0	0.00	2	25.00	24.90	-2	28,044	-0.01%
2021/01/14	5	25.39	2	25.43	25.30	3	28,309	0.01%
2021/01/13	3	25.50	80.5	25.41	25.65	-77.5	28,292	-0.27%
2021/01/12	36	25.21	125.9	25.07	25.05	-89.9	28,188	-0.32%	大賣/
2021/01/11	34	25.12	72	24.83	24.90	-38	27,889	-0.14%
2021/01/08	65	24.55	78	24.53	24.90	-13	27,998	-0.05%
2021/01/06	42	23.96	0	0.00	23.55	42	26,884	0.16%
2021/01/05	0	0.00	3	24.18	24.15	-3	26,859	-0.01%
2020/12/31	13	23.68	0	0.00	23.65	13	26,821	0.05%
2020/12/30	11	23.62	0	0.00	23.75	11	26,864	0.04%
2020/12/29	0	0.00	10	23.80	23.70	-10	26,989	-0.04%
2020/12/28	25	23.80	0	0.00	23.90	25	27,099	0.09%
2020/12/25	6	23.70	0	0.00	23.75	6	27,134	0.02%
2020/12/24	0	0.00	1	23.70	23.70	-1	27,268	0.00%
2020/12/23	4.1	23.35	0	0.00	23.50	4.1	27,518	0.01%
2020/12/22	3	23.80	0	0.00	23.55	3	27,887	0.01%
2020/12/18	0	24.10	2.5	24.26	24.15	-2.4	28,096	-0.01%
2020/12/17	1	24.00	25.7	24.00	24.30	-24.7	28,150	-0.09%
2020/12/16	0	0.00	2	24.45	24.25	-2	28,286	-0.01%
2020/12/15	0	0.00	8	24.00	24.10	-8	28,208	-0.03%
2020/12/14	41	23.70	20	23.69	23.65	21	27,887	0.08%
2020/12/11	4	23.75	0	0.00	23.80	4	28,527	0.01%
2020/12/10	4	24.38	1	24.40	24.20	3	29,391	0.01%
2020/12/09	54	24.67	80	24.83	24.90	-26	29,474	-0.09%
2020/12/08	12	23.38	0.2	23.30	23.45	11.9	28,436	0.04%
2020/12/07	9	23.24	26	23.38	23.20	-17	29,832	-0.06%
2020/12/04	2	23.40	3	23.45	23.50	-1	30,317	0.00%
2020/12/03	16	23.73	19	23.77	23.70	-3	30,336	-0.01%
2020/12/02	9	23.40	2	23.45	23.50	7	30,440	0.02%
2020/12/01	1	23.00	0.1	23.00	23.00	1	30,240	0.00%
2020/11/30	21	22.88	0	0.00	23.15	21	30,295	0.07%
2020/11/27	8	23.13	0	0.00	23.10	8	30,160	0.03%
2020/11/26	8	22.79	0	0.00	22.85	8	30,512	0.03%
2020/11/25	11	22.70	0	0.00	22.70	11	31,054	0.04%
2020/11/24	0	0.00	1	23.05	22.85	-1	31,298	0.00%
2020/11/23	0	0.00	1	23.05	23.15	-1	31,330	0.00%
2020/11/19	3	22.57	0	0.00	22.70	3	31,492	0.01%
2020/11/17	4	22.68	0	0.00	22.80	4	32,327	0.01%
2020/11/16	5	22.60	10.5	22.75	22.75	-5.5	32,975	-0.02%
2020/11/13	2	22.30	6	22.41	22.55	-4	33,271	-0.01%
2020/11/12	10	22.52	9	22.60	22.60	1	33,591	0.00%
2020/11/11	2	22.48	2	22.38	22.70	0	35,054	0.00%
2020/11/10	17	22.81	19	22.97	23.00	-2	35,058	-0.01%
2020/11/09	12	23.45	2.3	23.43	23.55	9.7	34,787	0.03%
2020/11/06	0	0.00	2	23.50	23.55	-2	34,790	-0.01%
2020/11/05	20	23.35	17	23.42	23.30	3	35,388	0.01%
2020/11/04	24	22.91	3	23.12	22.85	21	36,529	0.06%
2020/11/03	1	23.95	3	23.92	23.90	-2	36,844	-0.01%
2020/10/30	1	24.00	4	23.96	23.85	-3	38,436	-0.01%
2020/10/29	1	24.15	1	24.30	24.25	0	38,256	0.00%
2020/10/28	0	0.00	6.6	24.84	24.75	-6.6	38,252	-0.02%
2020/10/27	14	24.90	13	24.90	24.90	1	38,210	0.00%
2020/10/26	28.4	25.12	4	25.25	24.55	24.4	38,013	0.06%
2020/10/23	1	24.00	25.1	24.40	24.70	-24.1	37,911	-0.06%
2020/10/22	12	23.62	9	23.45	23.70	3	37,370	0.01%
2020/10/21	7	23.26	2	23.28	23.35	5	37,099	0.01%
2020/10/20	26.2	23.50	106	23.50	23.50	-79.9	37,300	-0.21%	大賣/
2020/10/19	10.1	24.25	2	24.45	24.15	8.1	37,430	0.02%
2020/10/16	143	25.22	10	25.21	24.60	133	37,650	0.35%	大買/鉅額交易
2020/10/15	2	24.85	3	24.88	25.00	-1	38,592	0.00%
2020/10/14	1	25.00	0	0.00	25.00	1	40,868	0.00%
2020/10/13	10	24.75	2	24.73	24.65	8	42,681	0.02%
2020/10/12	12	25.08	2	25.15	25.30	10	42,432	0.02%
2020/10/08	0	0.00	2	25.20	25.30	-2	42,167	0.00%
2020/10/07	8	25.04	12	25.07	25.05	-4	41,961	-0.01%
2020/10/06	0	0.00	8	25.07	25.10	-8	41,888	-0.02%
2020/10/05	6	24.49	7	25.18	24.55	-1	41,768	0.00%
2020/09/30	1	24.90	16	24.88	24.80	-15	41,699	-0.04%
2020/09/29	8	24.91	2	24.65	24.65	6	41,587	0.01%
2020/09/28	2	25.10	4	25.18	24.90	-2	41,461	0.00%
2020/09/25	66	24.69	52	24.45	24.00	14	41,195	0.03%
2020/09/24	1	24.85	4	24.81	24.50	-3	40,767	-0.01%
2020/09/23	1	25.10	10	25.20	25.20	-9	40,555	-0.02%
2020/09/22	3	24.97	1	25.20	25.05	2	40,612	0.00%
2020/09/21	6	25.05	1	25.10	25.00	5	40,425	0.01%
2020/09/18	0.4	25.50	44	25.69	25.50	-43.6	40,195	-0.11%
2020/09/17	30	25.79	73	25.70	25.70	-43	40,117	-0.11%
2020/09/16	95	26.37	8	26.19	25.65	87	40,053	0.22%
2020/09/15	23	25.92	36.2	25.85	26.15	-13.2	39,247	-0.03%
2020/09/14	5	25.10	20	24.79	25.10	-15	38,050	-0.04%
2020/09/11	8.8	24.42	5	24.49	24.20	3.8	37,511	0.01%
2020/09/10	86	25.51	73	25.41	25.00	13	36,940	0.04%
2020/09/09	24	24.44	14	24.69	24.80	10	35,303	0.03%
2020/09/08	0	0.00	10	24.10	24.50	-10	34,525	-0.03%
2020/09/07	17	24.34	61	24.25	24.00	-44	34,205	-0.13%
2020/09/04	53	23.43	62	23.44	23.70	-9	33,752	-0.03%
2020/09/03	65	24.06	50	23.80	23.90	15	33,592	0.04%
2020/09/02	3	23.75	0	0.00	24.00	3	33,429	0.01%
2020/09/01	10	24.10	40.5	23.74	24.00	-30.5	33,169	-0.09%
2020/08/31	0	0.00	1	23.70	23.35	-1	32,565	0.00%
2020/08/28	4	23.45	14	23.54	23.45	-10	32,099	-0.03%
2020/08/27	1	23.10	1	23.15	23.15	0	31,803	0.00%
2020/08/25	7	23.11	2	23.10	23.05	5	31,747	0.02%
2020/08/24	2	24.30	8	24.20	23.45	-6	31,688	-0.02%
2020/08/21	7	23.79	22	23.64	23.70	-15	30,901	-0.05%
2020/08/20	12	23.06	17	22.87	22.70	-5	30,382	-0.02%
2020/08/19	26	24.03	12	23.95	23.90	14	29,482	0.05%
2020/08/18	6	23.37	3	23.57	23.80	3	28,960	0.01%
2020/08/17	10	23.92	11	24.01	23.75	-1	28,464	0.00%
2020/08/14	3	23.10	19	22.92	23.05	-16	26,801	-0.06%
2020/08/13	84	23.15	18	22.85	22.65	66	26,235	0.25%
2020/08/12	1	22.30	61	22.50	22.70	-60	25,878	-0.23%
2020/08/11	8	22.51	7	22.60	22.55	1	25,468	0.00%
2020/08/10	36	22.80	75.3	22.91	23.20	-39.3	24,623	-0.16%
2020/08/07	38	21.91	43	21.95	21.95	-5	22,984	-0.02%
2020/08/06	40	21.49	9	21.55	21.40	31	21,920	0.14%
2020/08/05	3	20.95	30.2	20.96	21.40	-27.2	20,726	-0.13%
2020/08/04	0	0.00	1	20.50	20.55	-1	20,199	0.00%
2020/08/03	33	20.32	16.8	20.28	20.35	16.2	20,121	0.08%
2020/07/31	6	20.42	1	20.30	20.30	5	19,997	0.03%
2020/07/30	1	20.16	7	20.56	20.60	-6	19,895	-0.03%
2020/07/29	6	20.50	8	20.41	20.25	-2	19,821	-0.01%
2020/07/28	20	20.06	17	20.41	19.90	3	19,257	0.02%
2020/07/27	1	20.00	2	20.15	20.10	-1	19,060	-0.01%
2020/07/24	13	19.83	3	20.25	19.85	10	19,025	0.05%
2020/07/23	25	20.90	19	20.92	20.55	6	18,527	0.03%
2020/07/22	12	20.57	1.2	20.32	20.50	10.8	17,904	0.06%
2020/07/21	58	20.91	25	21.17	20.75	33	17,300	0.19%
2020/07/20	51	20.45	64.2	20.47	21.00	-13.2	15,748	-0.08%
2020/07/17	3	18.98	43	19.03	19.10	-40	13,424	-0.30%
2020/07/14	2	17.35	2	17.40	17.30	0	11,765	0.00%
2020/07/13	1	17.40	12	17.50	17.50	-11	11,857	-0.09%
2020/07/10	0	0.00	4	17.33	17.20	-4	12,006	-0.03%
2020/07/09	0.4	17.60	0	0.00	17.65	0.4	12,121	0.00%
2020/07/08	0	17.55	43	17.61	17.65	-43	12,034	-0.36%
2020/07/07	4	17.58	6.9	17.44	17.45	-2.9	12,083	-0.02%
2020/07/06	2	17.50	1	17.50	17.65	1	12,169	0.01%
2020/07/03	0	0.00	1	17.35	17.40	-1	12,317	-0.01%
2020/07/02	3	17.25	10	17.37	17.50	-7	12,629	-0.06%
2020/07/01	2	17.93	0.1	17.90	17.90	1.9	12,680	0.01%
2020/06/24	1	17.80	8	17.80	18.00	-7	14,036	-0.05%
2020/06/23	10	17.93	23.6	17.86	18.00	-13.6	14,306	-0.10%
2020/06/22	2.1	17.60	3	17.60	17.60	-1	14,604	-0.01%
2020/06/19	2.1	17.50	0	0.00	17.55	2.1	14,751	0.01%
2020/06/18	0	0.00	2	17.55	17.65	-2	14,823	-0.01%
2020/06/17	0.1	17.50	0	0.00	17.60	0.1	14,856	0.00%
2020/06/16	5.1	17.35	0	17.35	17.35	5.1	15,133	0.03%
2020/06/15	10.1	17.22	10	17.45	17.15	0.1	15,512	0.00%
2020/06/12	0.1	17.30	2	17.20	17.30	-1.9	15,609	-0.01%
2020/06/11	7.2	17.40	35	17.69	17.30	-27.8	15,744	-0.18%
2020/06/10	0.2	17.60	43	17.71	17.65	-42.8	15,764	-0.27%
2020/06/09	2.1	17.70	8	17.84	17.60	-6	16,126	-0.04%
2020/06/08	61	17.54	1	17.60	17.55	60	16,280	0.37%
2020/06/05	43	17.50	7	17.53	17.45	36	16,207	0.22%
2020/06/04	11	17.52	25	17.52	17.45	-14	16,262	-0.09%
2020/06/03	2	17.40	9	17.40	17.35	-7	16,251	-0.04%
2020/06/02	2	17.05	0	17.05	17.15	2	16,183	0.01%
2020/06/01	12	17.05	6.2	17.05	17.10	5.8	16,038	0.04%
2020/05/29	15	16.45	1	16.50	16.35	14	15,673	0.09%
2020/05/27	0	0.00	6.4	16.35	16.40	-6.4	15,349	-0.04%
2020/05/26	0	0.00	5	16.30	16.30	-5	15,413	-0.03%
2020/05/25	0	0.00	0.7	16.05	16.05	-0.7	15,450	0.00%
2020/05/22	6	16.14	240	16.10	16.10	-234	15,429	-1.52%	大賣/鉅額交易
2020/05/20	0	0.00	1	16.25	16.30	-1	15,327	-0.01%
2020/05/19	241	16.45	2	16.40	16.35	239	15,315	1.56%	大買/鉅額交易
2020/05/18	35	16.29	5	16.25	16.30	30	15,348	0.20%
2020/05/08	0	0.00	31	16.35	16.35	-31	14,951	-0.21%
2020/05/07	20	16.10	1	16.35	16.30	19	14,869	0.13%
2020/05/06	2	15.85	0.1	15.95	15.95	1.9	14,762	0.01%
2020/05/05	11	16.02	0	0.00	15.95	11	14,729	0.07%
2020/05/04	3	16.07	0	0.00	16.15	3	14,574	0.02%
2020/04/30	1	16.50	10	16.60	16.65	-9	14,464	-0.06%
2020/04/29	11	16.45	2	16.35	16.55	9	14,373	0.06%
2020/04/28	2	16.05	0	0.00	16.00	2	14,154	0.01%
2020/04/27	0	0.00	32	15.98	16.00	-32	14,380	-0.22%
2020/04/23	11	15.73	0	0.00	15.70	11	14,407	0.08%
2020/04/22	20	15.55	0	0.00	15.55	20	14,367	0.14%
2020/04/21	13	15.31	160	15.37	15.20	-147	14,308	-1.03%	大賣/鉅額交易
2020/04/17	90	15.99	0	0.00	15.75	90	14,085	0.64%
2020/04/15	9	15.93	3	16.00	16.00	6	13,654	0.04%
2020/04/14	74	15.95	4	16.00	15.95	70	13,525	0.52%
2020/04/10	2	15.75	2	15.85	15.90	0	13,330	0.00%
2020/04/09	3	15.88	0	0.00	15.65	3	13,285	0.02%
2020/04/08	10	15.55	20	15.70	16.00	-10	13,136	-0.08%
2020/04/07	17	15.59	10	15.90	15.60	7	12,947	0.05%
2020/04/06	10	15.90	1	15.75	15.85	9	12,628	0.07%
2020/04/01	2	15.80	10	15.85	15.65	-8	12,499	-0.06%
2020/03/31	25	15.72	0	0.00	15.60	25	12,187	0.21%
2020/03/30	27	15.65	46.3	15.84	16.20	-19.3	11,597	-0.17%
2020/03/27	5	15.56	3	15.43	14.75	2	10,745	0.02%
2020/03/26	4	14.40	16	14.39	14.95	-12	10,295	-0.12%
2020/03/25	11	13.91	0	0.00	13.85	11	9,948	0.11%
2020/03/23	0	0.00	70	13.25	13.50	-70	9,963	-0.70%
2020/03/20	30	13.75	1	13.60	13.90	29	9,900	0.29%
2020/03/19	0	0.00	48	13.05	13.25	-48	9,592	-0.50%
2020/03/17	7	13.55	1	13.35	13.45	6	9,156	0.07%
2020/03/16	3	13.70	110	14.00	13.50	-107	8,949	-1.20%	大賣/鉅額交易
2020/03/13	7.3	13.49	3	13.80	13.80	4.3	8,760	0.05%
2020/03/12	14	14.24	0	0.00	14.35	14	8,347	0.17%
2020/03/11	2	15.60	0	0.00	15.20	2	8,053	0.02%
2020/03/10	1	15.35	41	15.60	15.65	-40	7,986	-0.50%
2020/03/09	2.2	15.62	0	0.00	15.55	2.2	7,866	0.03%
2020/03/06	23	16.20	0	0.00	16.20	23	7,690	0.30%
2020/03/05	2	16.43	0	0.00	16.50	2	7,706	0.03%
2020/03/02	0	0.00	5	16.01	16.15	-5	7,749	-0.06%
2020/02/27	1	16.60	0	0.00	16.35	1	7,864	0.01%
2020/02/26	3	16.63	0	0.00	16.75	3	7,760	0.04%
2020/02/21	0	0.00	1	17.30	17.20	-1	7,708	-0.01%
2020/02/20	1	17.10	0	0.00	17.10	1	7,681	0.01%
2020/02/19	0	17.15	3	17.10	17.25	-3	7,649	-0.04%
2020/02/18	1	16.70	0	0.00	16.65	1	7,562	0.01%
2020/02/17	0	16.80	0	0.00	16.80	0	7,571	0.00%
2020/02/13	1	16.90	0	0.00	16.90	1	7,686	0.01%
2020/02/11	1	16.60	0	0.00	16.60	1	7,745	0.01%
2020/02/10	1	16.60	0	0.00	16.60	1	7,928	0.01%
2020/02/07	0	0.00	30	16.95	16.85	-30	8,159	-0.37%
2020/02/05	1	16.65	51	16.65	16.60	-50	8,161	-0.61%
2020/02/04	1	16.65	0	0.00	16.75	1	8,100	0.01%
2020/02/03	5.1	16.35	0	0.00	16.55	5.1	8,082	0.06%
2020/01/30	5	17.00	0	0.00	16.65	5	7,870	0.06%
2020/01/17	5	18.40	1	18.20	18.25	4	7,540	0.05%
2020/01/16	0.1	18.00	0	0.00	18.10	0.1	7,319	0.00%
2020/01/15	0	0.00	0.2	17.90	18.00	-0.2	7,365	0.00%
2020/01/14	1	17.75	0	0.00	17.85	1	7,325	0.01%
2020/01/08	3	17.45	0	0.00	17.45	3	7,370	0.04%
2020/01/07	10	17.80	0	0.00	17.55	10	7,292	0.14%
2020/01/06	21	17.70	0	0.00	17.65	21	7,313	0.29%
2020/01/03	0	0.00	19	17.90	17.90	-19	7,257	-0.26%
2020/01/02	0	0.00	17.1	17.85	17.80	-17.1	7,228	-0.24%
2019/12/31	0	0.00	10	17.85	17.85	-10	7,199	-0.14%
2019/12/23	0	0.00	10	18.35	18.35	-10	7,295	-0.14%
2019/12/20	0	0.00	1	18.40	18.35	-1	7,408	-0.01%
2019/12/19	31	18.36	2	18.35	18.35	29	7,876	0.37%
2019/12/18	10	18.50	3.7	18.48	18.50	6.3	7,956	0.08%
2019/12/17	0	0.00	3	18.15	18.15	-3	7,730	-0.04%
2019/12/12	11	17.92	1	18.10	17.90	10	7,612	0.13%
2019/12/11	1	18.10	2	18.05	18.05	-1	7,530	-0.01%
2019/12/10	16	17.83	2	17.80	17.80	14	7,446	0.19%
2019/12/06	1	17.95	0	0.00	17.75	1	7,361	0.01%
2019/12/04	4	17.85	0	0.00	17.95	4	7,507	0.05%
2019/11/29	0	0.00	4	17.95	17.95	-4	7,682	-0.05%
2019/11/21	0	0.00	3.4	17.86	17.90	-3.4	7,521	-0.05%
2019/11/18	1	17.95	0	0.00	18.00	1	7,511	0.01%
2019/11/12	2	17.85	1	17.90	17.85	1	7,677	0.01%
2019/11/08	0	0.00	4	18.33	18.30	-4	7,879	-0.05%
2019/11/07	3	18.73	0	0.00	18.25	3	7,890	0.04%
2019/11/06	41	18.45	2	18.45	18.55	39	7,739	0.50%
2019/11/05	0	0.00	40	18.20	18.30	-40	7,498	-0.53%
2019/11/04	0	0.00	5	18.20	18.20	-5	7,516	-0.07%
2019/10/25	2	17.95	0	0.00	18.00	2	7,620	0.03%
2019/10/22	10	17.95	10	17.90	17.95	0	7,750	0.00%
2019/10/21	0	0.00	2	17.90	17.85	-2	7,741	-0.03%
2019/10/16	0	0.00	0.1	17.55	17.60	-0.1	7,645	0.00%
2019/10/15	2	17.70	0	0.00	17.60	2	7,648	0.03%
2019/10/14	0	0.00	2	17.60	17.70	-2	7,698	-0.03%
2019/10/08	0	0.00	5	17.56	17.45	-5	7,639	-0.07%
2019/10/07	0	0.00	2	17.45	17.40	-2	7,607	-0.03%
2019/10/04	2	17.35	0	0.00	17.40	2	7,688	0.03%
2019/10/03	5	17.37	0	0.00	17.35	5	7,655	0.07%
2019/09/27	10	17.75	0	0.00	17.80	10	7,568	0.13%
2019/09/25	12	18.23	0	0.00	18.20	12	7,501	0.16%
2019/09/24	12	18.32	40	18.61	18.55	-28	7,378	-0.38%
2019/09/19	5	17.80	0	0.00	17.60	5	6,585	0.08%
2019/09/17	0	0.00	0.1	17.45	17.55	-0.1	6,525	0.00%
2019/09/16	0	0.00	2	17.45	17.50	-2	6,598	-0.03%
2019/09/11	2	17.55	0	0.00	17.50	2	6,649	0.03%
2019/09/06	1	17.55	0	0.00	17.70	1	6,736	0.01%
2019/09/05	0	0.00	50	17.78	17.80	-50	6,617	-0.76%
2019/09/04	50	17.25	0	0.00	17.35	50	6,416	0.78%
2019/09/03	2	17.20	0	0.00	17.05	2	6,339	0.03%
2019/08/30	0	0.00	5	17.10	17.20	-5	6,323	-0.08%
2019/08/29	6	16.71	0	0.00	16.75	6	6,220	0.10%
2019/08/26	10	16.70	0	0.00	16.70	10	6,175	0.16%
2019/08/15	19	16.45	0	0.00	16.50	19	6,063	0.31%
2019/08/14	2	17.10	16	16.90	16.90	-14	6,007	-0.23%
2019/08/13	25	17.08	0	0.00	17.00	25	5,917	0.42%
2019/08/08	10	17.75	10	17.85	17.85	0	5,714	0.00%
2019/08/07	0.2	17.75	0	0.00	17.65	0.2	5,715	0.00%
2019/08/06	10	17.55	0	0.00	17.80	10	5,798	0.17%
2019/08/02	10	18.50	100	18.55	18.30	-90	5,853	-1.54%
2019/07/23	0	0.00	1	19.30	19.10	-1	5,699	-0.02%
2019/07/19	0	0.00	7	19.29	19.20	-7	5,743	-0.12%
2019/07/18	2	19.35	10	19.30	19.20	-8	5,781	-0.14%
2019/07/15	1	19.20	1	19.15	19.15	0	6,207	0.00%
2019/07/11	0	0.00	20	19.30	19.25	-20	6,658	-0.30%
2019/07/10	0	0.00	30	19.29	19.25	-30	6,974	-0.43%
2019/07/05	0	0.00	0.6	18.90	18.90	-0.6	7,145	-0.01%
2019/07/04	2	18.80	0	0.00	18.90	2	7,315	0.03%
2019/07/03	70	19.41	10	19.45	19.30	60	7,389	0.81%
2019/06/28	20	19.45	0	0.00	19.25	20	7,394	0.27%
2019/06/27	1	19.65	1	19.60	19.60	0	7,429	0.00%
2019/06/26	20	19.40	0	0.00	19.35	20	7,459	0.27%
2019/06/20	0	0.00	30	19.47	19.50	-30	7,544	-0.40%
2019/06/19	0	0.00	10	19.43	19.45	-10	7,574	-0.13%
2019/06/17	40	18.98	0	0.00	18.95	40	7,642	0.52%
2019/06/13	20	19.25	2	19.15	19.15	18	7,579	0.24%
2019/06/10	0	0.00	10	19.35	19.30	-10	7,630	-0.13%
2019/06/03	0	0.00	11	19.10	19.10	-11	7,829	-0.14%
2019/05/30	10	18.90	0	18.95	19.00	10	7,913	0.13%
2019/05/27	0	0.00	2	18.75	18.70	-2	8,354	-0.02%
2019/05/24	2	18.55	0	0.00	18.55	2	8,883	0.02%
2019/05/23	0	0.00	10	18.55	18.85	-10	8,848	-0.11%
2019/05/16	10	18.50	0	0.00	18.50	10	8,916	0.11%
2019/05/15	0	0.00	0	18.80	18.75	0	8,915	0.00%
2019/05/14	1	18.60	1	18.90	18.70	0	8,886	0.00%
2019/05/13	12	18.94	0	0.00	18.85	12	8,844	0.14%
2019/05/10	3	19.50	0	19.50	19.40	3	8,869	0.03%
2019/05/09	1	19.60	1	19.70	19.60	0	8,838	0.00%
2019/05/08	0	20.30	0.9	20.30	20.35	-0.9	8,714	-0.01%
2019/05/07	1	20.45	0	0.00	20.35	1	8,736	0.01%
2019/05/06	11	20.46	0	0.00	20.30	11	8,909	0.12%
2019/05/03	0	0.00	13	21.00	21.00	-13	8,817	-0.15%
2019/04/30	0	20.85	0	0.00	20.95	0	8,794	0.00%
2019/04/29	5	20.90	10	20.95	20.95	-5	8,767	-0.06%
2019/04/25	1	21.40	5	21.35	21.35	-4	8,883	-0.05%
2019/04/24	8	21.24	0	0.00	21.25	8	8,935	0.09%
2019/04/23	0.1	21.35	11	21.45	21.50	-10.9	8,917	-0.12%
2019/04/22	1	21.75	10	21.55	21.55	-9	8,885	-0.10%
2019/04/19	25	21.74	1	22.05	21.70	24	8,836	0.27%
2019/04/18	1	21.25	15	21.17	21.05	-14	8,467	-0.17%
2019/04/17	0	21.15	3	21.08	21.25	-3	8,329	-0.04%
2019/04/16	8.3	20.61	13	21.03	21.05	-4.7	8,137	-0.06%
2019/04/15	0	0.00	4	20.55	20.55	-4	7,951	-0.05%
2019/04/12	1.1	20.45	0	0.00	20.40	1.1	8,124	0.01%
2019/04/11	15	20.47	3	20.50	20.50	12	8,248	0.15%
2019/04/10	13	20.55	20	20.70	20.75	-7	8,183	-0.09%
2019/04/09	0	20.45	5	20.65	20.60	-5	8,059	-0.06%
2019/04/08	0	0.00	5	20.30	20.30	-5	7,955	-0.06%
2019/04/02	0	0.00	5	20.15	20.15	-5	7,890	-0.06%
2019/04/01	0	19.85	5	20.05	19.95	-5	7,836	-0.06%
2019/03/28	8	19.70	0	0.00	19.70	8	7,753	0.10%
2019/03/26	0	19.90	0	0.00	19.95	0	7,864	0.00%
2019/03/25	16	19.92	0	0.00	19.90	16	7,955	0.20%
2019/03/22	0	20.25	0	0.00	20.30	0	7,903	0.00%
2019/03/21	0	20.45	0	0.00	20.50	0	7,981	0.00%
2019/03/20	0	20.20	0	0.00	20.30	0	8,184	0.00%
2019/03/19	0	20.20	16	20.28	20.35	-16	8,225	-0.19%
2019/03/18	0	0.00	15	20.27	20.20	-15	8,200	-0.18%
2019/03/15	0.1	19.95	2	20.00	20.00	-2	8,236	-0.02%
2019/03/14	0	19.90	0	0.00	19.90	0	8,183	0.00%
2019/03/12	0	19.90	0	0.00	20.00	0	8,415	0.00%
2019/03/11	20	19.70	0	0.00	19.65	20	8,479	0.24%
2019/03/08	11	19.96	4	20.10	19.85	7	8,606	0.08%
2019/03/07	15	20.32	16	20.45	20.15	-1	8,719	-0.01%
2019/03/06	5	20.55	5	20.75	20.75	0	8,837	0.00%
2019/03/05	5	20.55	0	0.00	20.60	5	9,017	0.06%
2019/03/04	1	20.60	36	20.63	20.75	-35	9,041	-0.39%
2019/02/27	5.2	20.16	5	20.35	20.35	0.2	8,915	0.00%
2019/02/26	12	20.48	1	21.00	20.30	11	8,914	0.12%
2019/02/25	10	20.85	20.2	20.70	20.95	-10.2	8,753	-0.12%
2019/02/22	0	0.00	5	19.80	19.85	-5	8,433	-0.06%
2019/02/21	0	19.70	4	19.65	19.70	-4	8,554	-0.05%
2019/02/18	3	19.55	0	0.00	19.50	3	8,990	0.03%
2019/02/15	25	19.51	0	0.00	19.35	25	9,457	0.26%
2019/02/14	0	19.90	0	0.00	19.90	0	9,590	0.00%
2019/02/13	0	19.95	21	20.00	20.10	-21	9,932	-0.21%
2019/02/12	0	19.95	0	0.00	20.00	0	10,205	0.00%
2019/02/11	20	19.91	15	20.15	19.90	5	10,569	0.05%
2019/01/30	0	0.00	40	19.53	19.50	-40	10,462	-0.38%
2019/01/28	4	19.79	0	0.00	19.80	4	10,495	0.04%
2019/01/25	1	19.70	36	19.39	19.80	-35	10,622	-0.33%
2019/01/24	0	0.00	11	19.07	19.05	-11	10,546	-0.10%
2019/01/23	2	19.05	1	19.05	19.00	1	10,762	0.01%
2019/01/22	12	19.08	5	19.05	19.10	7	10,943	0.06%
2019/01/21	5	19.25	5	19.30	19.20	0	10,986	0.00%
2019/01/18	13	19.37	6	19.25	19.20	7	11,094	0.06%
2019/01/17	38.8	19.07	59	18.98	19.05	-20.2	11,164	-0.18%
2019/01/16	0	19.35	5	19.45	19.45	-5	11,130	-0.04%
2019/01/11	0	0.00	1	19.15	19.00	-1	11,422	-0.01%
2019/01/10	1	18.71	5	19.05	19.05	-4	11,463	-0.03%
2019/01/09	0	0.00	5	18.90	18.90	-5	11,595	-0.04%
2019/01/07	8	18.15	15	18.05	18.30	-7	11,960	-0.06%
2019/01/04	36	17.60	0	0.00	17.50	36	12,146	0.30%
2019/01/03	10	18.73	0	0.00	18.45	10	12,526	0.08%
2019/01/02	5.1	19.10	0	0.00	19.10	5.1	12,451	0.04%
2018/12/28	0.1	19.45	1	19.45	19.45	-1	12,592	-0.01%
2018/12/27	0	19.20	5	19.40	19.35	-5	13,099	-0.04%
2018/12/26	5	19.15	0	19.05	19.05	5	13,213	0.04%
2018/12/25	5	19.10	0	0.00	19.05	5	13,302	0.04%
2018/12/22	0	19.40	0	0.00	19.35	0	13,505	0.00%
2018/12/21	0	19.50	0	0.00	19.50	0	13,769	0.00%
2018/12/20	0	19.50	6	19.55	19.50	-6	13,784	-0.04%
2018/12/19	6	19.80	0	0.00	19.85	6	13,797	0.04%
2018/12/18	5	19.60	0	0.00	19.35	5	13,710	0.04%
2018/12/17	0	19.80	0	0.00	19.85	0	13,789	0.00%
2018/12/14	0.1	19.90	8	20.00	19.90	-8	13,836	-0.06%
2018/12/13	0	0.00	3	20.02	20.05	-3	13,765	-0.02%
2018/12/12	0.1	19.35	0	0.00	19.30	0.1	13,598	0.00%
2018/12/11	0	0.00	5	19.00	18.95	-5	13,847	-0.04%
2018/12/06	11	19.21	6	19.15	19.15	5	14,295	0.03%
2018/12/05	0.1	19.80	0	0.00	19.80	0.1	14,347	0.00%
2018/12/03	12	20.38	2	20.40	20.35	10	14,552	0.07%
2018/11/30	6	19.75	0	0.00	19.90	6	14,641	0.04%
2018/11/29	61.1	20.05	1	19.80	19.65	60.1	14,626	0.41%
2018/11/28	1	19.40	31	19.59	19.90	-30	14,497	-0.21%
2018/11/27	1	19.25	5	19.10	19.25	-4	14,484	-0.03%
2018/11/23	0	19.15	0	19.15	19.05	0	15,038	0.00%
2018/11/22	10	19.15	5	19.10	18.80	5	15,140	0.03%
2018/11/21	5	18.70	15	19.08	19.00	-10	15,164	-0.07%
2018/11/20	2	19.50	3	19.28	19.20	-1	14,988	-0.01%
2018/11/19	0.1	19.55	2	19.35	19.50	-2	14,897	-0.01%
2018/11/15	3.2	19.12	8	19.10	19.05	-4.8	14,769	-0.03%
2018/11/14	26	19.28	10	19.38	19.20	16	14,591	0.11%
2018/11/13	11	19.49	11	19.62	19.90	0	14,287	0.00%
2018/11/12	3	20.60	5	20.35	20.25	-2	14,089	-0.01%
2018/11/09	125	21.31	190	21.26	21.30	-65	13,921	-0.47%	大買/大賣/
2018/11/08	88	22.33	51	22.31	21.95	37	13,778	0.27%
2018/11/07	0	22.80	2	22.75	22.90	-2	13,462	-0.01%
2018/11/06	0	22.50	0	0.00	22.45	0	13,627	0.00%
2018/11/05	0	22.50	0.7	22.50	22.50	-0.7	13,729	0.00%
2018/11/02	0.1	22.85	5	22.55	22.95	-4.9	14,169	-0.03%
2018/11/01	0	22.20	1	22.20	22.30	-1	14,238	-0.01%
2018/10/31	50	21.70	20	21.95	21.70	30	14,199	0.21%
2018/10/30	20	21.65	0	21.45	21.40	20	14,415	0.14%
2018/10/29	14	21.85	14	21.95	21.85	0	14,284	0.00%
2018/10/26	22	22.16	20	22.10	22.00	2	14,302	0.01%
2018/10/24	10	22.00	60	22.20	22.35	-50	14,170	-0.35%
2018/10/23	11	22.05	33	22.11	22.10	-22	14,237	-0.15%
2018/10/22	0	0.00	10	21.85	22.30	-10	14,271	-0.07%
2018/10/19	0	22.10	6.8	22.01	22.00	-6.8	14,199	-0.05%
2018/10/18	3	22.40	10	22.50	22.45	-7	14,142	-0.05%
2018/10/17	30	22.42	1	22.30	22.20	29	14,170	0.20%
2018/10/16	2	22.30	0	0.00	22.30	2	14,157	0.01%
2018/10/15	5	21.67	8	21.59	21.30	-3	14,144	-0.02%
2018/10/12	5	21.32	10	21.42	21.95	-5	14,044	-0.04%
2018/10/11	9	20.78	45	20.75	20.65	-36	13,991	-0.26%
2018/10/09	11	23.05	13	23.08	22.90	-2	13,915	-0.01%
2018/10/08	5	23.13	2	22.95	23.05	3	13,896	0.02%
2018/10/05	7	23.30	1	24.10	23.00	6	13,809	0.04%
2018/10/04	11	24.64	10	24.30	24.30	1	13,321	0.01%
2018/10/03	0	24.80	28	24.73	24.85	-28	13,325	-0.21%
2018/10/02	20	25.02	45	24.92	25.00	-25	13,709	-0.18%
2018/10/01	2	25.47	0	0.00	25.15	2	13,734	0.01%
2018/09/26	0	24.45	24	24.50	24.45	-24	14,032	-0.17%
2018/09/25	17	24.32	0	0.00	24.35	17	14,117	0.12%
2018/09/19	0	0.00	10	24.53	24.60	-10	14,378	-0.07%
2018/09/18	12	24.48	20	24.18	24.30	-8	14,463	-0.06%
2018/09/17	31	24.72	17	24.94	24.25	14	14,479	0.10%
2018/09/14	0	0.00	0.3	25.10	25.15	-0.3	14,444	0.00%
2018/09/13	10	25.10	18	25.13	25.10	-8	14,590	-0.05%
2018/09/12	209	25.43	31	25.32	25.05	178	14,540	1.22%	大買/鉅額交易
2018/09/11	3	25.18	221	24.98	25.20	-218	14,647	-1.49%	大賣/鉅額交易
2018/09/10	8	24.50	66	24.97	24.45	-58	14,758	-0.39%
2018/09/07	0	0.00	10	25.45	25.45	-10	14,927	-0.07%
2018/09/06	0	0.00	20	25.58	25.50	-20	15,069	-0.13%
2018/09/05	10	25.25	6	25.75	25.05	4	15,219	0.03%
2018/09/03	16	25.72	71	25.77	25.55	-55	16,098	-0.34%
2018/08/31	0	0.00	56	25.62	25.70	-56	16,409	-0.34%
2018/08/30	22	25.73	16	25.97	25.40	6	17,822	0.03%
2018/08/29	1.1	25.15	18	25.19	25.25	-16.9	19,322	-0.09%
2018/08/28	0.1	24.60	16	24.75	24.75	-16	19,726	-0.08%
2018/08/24	0.1	24.25	4	24.30	24.25	-3.9	19,893	-0.02%
2018/08/23	0	0.00	14	24.00	24.15	-14	20,286	-0.07%
2018/08/21	1	24.10	21.3	23.99	24.10	-20.3	20,793	-0.10%
2018/08/20	15	23.75	6.1	22.96	23.45	8.9	21,008	0.04%
2018/08/17	0	0.00	4	24.20	24.10	-4	21,474	-0.02%
2018/08/16	0	0.00	6	23.95	24.00	-6	21,698	-0.03%
2018/08/15	6	23.48	4	23.45	23.40	2	22,124	0.01%
2018/08/14	0	0.00	25	24.03	24.05	-25	22,260	-0.11%
2018/08/13	9	23.78	2	23.85	23.85	7	22,995	0.03%
2018/08/10	24	24.36	13	24.35	24.25	11	23,400	0.05%
2018/08/09	68	25.04	12	24.87	24.80	56	23,656	0.24%
2018/08/08	128	25.45	147	25.73	25.80	-19	23,356	-0.08%	大買/大賣/
2018/08/07	5	25.30	0	0.00	25.30	5	23,502	0.02%
2018/08/06	0	0.00	10	25.60	25.65	-10	23,778	-0.04%
2018/08/03	20	25.05	10	25.10	25.05	10	23,690	0.04%
2018/08/02	0.8	24.90	0	0.00	24.90	0.8	24,806	0.00%
2018/08/01	5	25.05	15	25.23	25.25	-10	26,184	-0.04%
2018/07/31	5	24.65	10	24.93	25.00	-5	26,382	-0.02%
2018/07/30	11	24.94	4	24.70	24.60	7	26,498	0.03%
2018/07/27	2	25.25	0	0.00	25.20	2	26,437	0.01%
2018/07/26	10	25.48	2	25.40	25.50	8	26,634	0.03%
2018/07/25	2	25.73	6	25.95	25.65	-4	26,737	-0.01%
2018/07/24	1	25.50	30	25.58	25.50	-29	26,884	-0.11%
2018/07/23	0	0.00	17	25.48	25.45	-17	26,989	-0.06%
2018/07/20	18	25.53	8	25.87	25.35	10	27,194	0.04%
2018/07/19	0	0.00	7	25.20	25.30	-7	27,230	-0.03%
2018/07/18	30	25.17	5	25.25	25.25	25	27,361	0.09%
2018/07/17	3	24.70	44	25.06	25.25	-41	27,343	-0.15%
2018/07/16	30	24.59	0	0.00	24.40	30	27,309	0.11%
2018/07/13	15	24.49	1	24.70	24.35	14	28,131	0.05%
2018/07/12	11	24.35	0	0.00	24.40	11	28,295	0.04%
2018/07/11	56	24.07	15	24.22	24.20	41	28,503	0.14%
2018/07/10	50	24.46	47	24.46	24.50	3	28,536	0.01%
2018/07/09	20.2	23.10	13	23.24	23.20	7.2	28,183	0.03%
2018/07/06	12	22.96	0	0.00	22.85	12	28,257	0.04%
2018/07/05	0	0.00	3	22.95	22.95	-3	28,403	-0.01%
2018/07/04	32	23.62	131	23.49	23.50	-99	28,537	-0.35%	大賣/
2018/07/03	0	0.00	2	24.75	24.00	-2	28,588	-0.01%
2018/07/02	5.5	24.65	0.6	24.60	24.60	4.9	29,015	0.02%
2018/06/29	38.2	24.65	6	24.68	24.90	32.2	29,094	0.11%
2018/06/28	5	24.45	0	0.00	24.25	5	28,979	0.02%
2018/06/27	11.2	25.22	2.2	25.26	24.80	9	29,066	0.03%
2018/06/26	9.3	24.83	39	24.97	25.25	-29.8	29,303	-0.10%
2018/06/25	30.1	25.10	12	25.18	25.20	18.1	29,401	0.06%
2018/06/22	46	25.97	18	25.89	25.75	28	29,380	0.10%
2018/06/21	0.1	26.30	5	26.30	26.35	-5	29,674	-0.02%
2018/06/20	27.1	26.64	43	26.60	26.30	-16	30,312	-0.05%
2018/06/19	109.1	26.25	117	26.48	26.40	-8	31,014	-0.03%	大買/大賣/
2018/06/15	80.1	26.23	10.1	26.45	26.65	70	31,194	0.22%
2018/06/14	3.2	26.13	32	26.12	26.05	-28.9	31,077	-0.09%
2018/06/13	62.1	26.15	63	26.29	26.35	-0.9	31,254	0.00%
2018/06/12	70.2	26.50	20	26.45	26.40	50.2	31,401	0.16%
2018/06/11	52.1	27.16	15	27.39	27.30	37.1	31,875	0.12%
2018/06/08	81	26.99	10	26.83	26.80	71	31,987	0.22%
2018/06/07	120.1	27.93	421.2	27.91	27.55	-301.1	31,684	-0.95%	大買/大賣/鉅額交易
2018/06/06	480	26.77	259	26.66	27.30	221	30,557	0.72%	大買/大賣/鉅額交易
2018/06/05	38	25.30	17	25.39	25.10	21	29,149	0.07%
2018/06/04	0	24.75	1.2	24.75	24.85	-1.2	29,884	0.00%
2018/06/01	5	24.65	15.9	24.60	24.50	-10.9	31,306	-0.03%
2018/05/31	16	24.42	29	24.36	24.55	-13	31,921	-0.04%
2018/05/30	22	23.99	303	23.98	23.90	-281	31,795	-0.88%	大賣/鉅額交易
2018/05/29	59	24.39	40	24.41	24.50	19	32,371	0.06%
2018/05/28	20	24.65	10	24.93	24.55	10	32,477	0.03%
2018/05/25	8	25.34	8	25.29	25.00	0	32,430	0.00%
2018/05/24	4	24.85	0	0.00	25.05	4	32,109	0.01%
2018/05/23	27	25.37	7	25.26	25.20	20	32,225	0.06%
2018/05/22	10	24.80	1	24.85	24.90	9	32,719	0.03%
2018/05/21	13	25.24	4	25.03	24.90	9	33,058	0.03%
2018/05/18	0.1	24.10	12	24.23	24.10	-11.9	32,724	-0.04%
2018/05/17	1	24.05	27	23.99	23.90	-26	33,086	-0.08%
2018/05/15	250	23.93	111	23.81	23.70	139	33,724	0.41%	大買/大賣/鉅額交易
2018/05/14	132	23.34	5	23.85	23.65	127	34,854	0.36%	大買/鉅額交易
2018/05/11	171	23.25	126	23.33	23.20	45	35,683	0.13%	大買/大賣/
2018/05/10	240	23.95	20	24.33	23.70	220	36,615	0.60%	大買/鉅額交易
2018/05/09	56	23.67	30	23.23	23.70	26	35,934	0.07%
2018/05/08	5	21.45	2.4	21.51	21.55	2.6	35,828	0.01%
2018/05/07	8	21.89	0	0.00	21.70	8	36,142	0.02%
2018/05/03	3	22.05	1.1	22.09	22.00	1.9	38,695	0.01%
2018/04/30	0.1	22.80	1	22.60	22.80	-1	43,188	0.00%
2018/04/27	11	22.47	5	22.50	22.50	6	48,572	0.01%
2018/04/26	5	23.15	0	0.00	22.35	5	51,511	0.01%
2018/04/25	0	0.00	10	23.38	23.00	-10	53,404	-0.02%
2018/04/24	11	22.75	1	22.50	22.75	10	53,773	0.02%
2018/04/23	6	23.81	0	0.00	23.20	6	54,996	0.01%
2018/04/20	3	23.83	10	23.84	24.00	-7	55,086	-0.01%
2018/04/19	5	23.75	36	23.53	23.65	-31	55,136	-0.06%
2018/04/17	14	22.17	31	22.16	21.90	-17	54,983	-0.03%
2018/04/16	11	22.65	0	0.00	22.45	11	55,257	0.02%
2018/04/13	3	23.02	0	0.00	22.90	3	55,603	0.01%
2018/04/12	0	0.00	2	23.20	23.05	-2	56,910	0.00%
2018/04/11	5	23.20	7	23.24	23.25	-2	57,066	0.00%
2018/04/10	3.2	22.73	23.2	22.66	22.55	-20.1	57,323	-0.04%
2018/04/09	6	23.13	5	23.04	23.00	1	57,403	0.00%
2018/04/03	59	23.49	56	23.52	23.70	3	57,437	0.01%
2018/04/02	27.2	24.33	26	24.40	24.30	1.2	57,245	0.00%
2018/03/31	1	24.70	3	25.00	24.70	-2	58,207	0.00%
2018/03/30	16	24.78	0	0.00	24.85	16	58,862	0.03%
2018/03/29	6	24.47	6	24.35	24.20	0	59,383	0.00%
2018/03/28	8	24.52	0	0.00	24.30	8	61,565	0.01%
2018/03/27	0	0.00	11	25.00	24.85	-11	62,658	-0.02%
2018/03/26	0	0.00	21	24.89	24.60	-21	62,444	-0.03%
2018/03/23	34	24.94	0	0.00	24.85	34	61,998	0.05%
2018/03/22	17	26.64	14	26.88	26.10	3	61,298	0.00%
2018/03/21	20	26.68	16	26.69	26.85	4	60,268	0.01%
2018/03/20	5	26.45	4	26.65	26.45	1	59,976	0.00%
2018/03/19	6	26.97	6	26.64	26.85	0	59,840	0.00%
2018/03/16	8	26.45	10	26.49	26.75	-2	59,429	0.00%
2018/03/15	67	26.79	89	26.87	26.70	-22	59,000	-0.04%
2018/03/14	3	26.82	19	26.64	26.20	-16	58,663	-0.03%
2018/03/13	52	25.99	32.1	26.00	26.00	19.9	58,262	0.03%
2018/03/12	6	25.73	0.2	25.80	25.70	5.9	58,481	0.01%
2018/03/09	21.4	26.30	128	26.41	26.10	-106.6	58,214	-0.18%	大賣/鉅額交易
2018/03/08	72	26.19	99.2	26.53	25.80	-27.2	57,845	-0.05%
2018/03/07	55	25.31	121.2	26.06	27.05	-66.2	56,926	-0.12%	大賣/
2018/03/06	35	24.98	35.3	25.10	25.00	-0.3	55,757	0.00%
2018/03/05	6	24.52	6	24.57	24.40	0	55,642	0.00%
2018/03/02	15	25.16	19.4	25.21	24.85	-4.4	55,540	-0.01%
2018/03/01	4	24.95	4.3	24.81	24.60	-0.3	55,032	0.00%
2018/02/27	0	0.00	2	24.65	24.60	-2	55,200	0.00%
2018/02/26	14	24.63	3	24.92	24.45	11	55,406	0.02%
2018/02/23	13	24.90	3	24.87	24.80	10	55,496	0.02%
2018/02/22	38	25.20	36	25.37	24.85	2	56,286	0.00%
2018/02/21	23	24.38	5	24.30	24.40	18	55,960	0.03%
2018/02/12	11	24.85	5	24.20	24.10	6	57,165	0.01%
2018/02/09	54	24.63	9	23.98	24.65	45	57,772	0.08%
2018/02/08	6	24.81	5	24.74	24.50	1	59,115	0.00%
2018/02/07	9	25.39	5	25.38	24.70	4	59,361	0.01%
2018/02/06	26	24.99	182	24.74	24.70	-156	60,524	-0.26%	大賣/鉅額交易
2018/02/05	12	25.37	46	25.58	26.50	-34	60,878	-0.06%
2018/02/02	37	26.24	36.5	26.87	26.05	0.5	60,074	0.00%
2018/02/01	105	27.60	8	27.59	27.35	97	58,900	0.16%	大買/
2018/01/31	67	27.83	95	27.27	27.65	-28	58,646	-0.05%
2018/01/30	42.2	27.43	3	27.82	27.30	39.2	57,333	0.07%
2018/01/29	25.2	27.89	11	27.86	27.95	14.2	56,799	0.02%
2018/01/26	207	27.73	128	27.94	27.60	79	56,122	0.14%	大買/大賣/
2018/01/25	202	28.65	104	29.00	27.95	98	53,998	0.18%	大買/大賣/
2018/01/24	179	29.87	102	29.86	30.15	77	51,450	0.15%	大買/大賣/
2018/01/23	673.5	31.13	683.6	31.15	29.80	-10.1	49,119	-0.02%	大買/大賣/
2018/01/22	151	31.12	176	31.20	32.20	-25	43,535	-0.06%	大買/大賣/
2018/01/19	117	28.64	276	28.67	29.30	-159	40,471	-0.39%	大買/大賣/鉅額交易
2018/01/18	82	27.42	61	27.32	27.20	21	38,265	0.05%
2018/01/17	93	26.91	67.2	26.99	27.20	25.8	37,701	0.07%
2018/01/16	7	26.12	70	26.06	26.15	-63	36,259	-0.17%
2018/01/15	71	26.20	43	25.89	25.85	28	35,940	0.08%
2018/01/12	21	25.85	25	26.02	26.00	-4	35,528	-0.01%
2018/01/11	30	25.60	25	25.61	25.70	5	35,145	0.01%
2018/01/10	2	25.55	10	25.75	25.10	-8	34,678	-0.02%
2018/01/09	50.2	25.66	25	25.78	25.25	25.2	34,201	0.07%
2018/01/08	92	25.66	97	26.02	25.65	-5	33,842	-0.01%
2018/01/05	6	24.01	15	24.00	24.30	-9	32,450	-0.03%
2018/01/04	10	24.35	54	24.50	24.20	-44	32,418	-0.14%
2018/01/03	84	23.94	8	23.92	24.10	76	31,918	0.24%
2018/01/02	26	23.97	1	24.05	23.85	25	31,471	0.08%