宏碁 (2353)-群益金鼎-館前券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－群益金鼎-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.3	38.69	0	0.00	38.25	1.3	13,938	0.01%
2024/12/02	1.1	38.36	13	38.43	38.45	-11.9	13,791	-0.09%
2024/11/29	5.1	37.65	4	37.85	37.85	1.1	13,723	0.01%
2024/11/28	0.2	37.92	0	0.00	37.75	0.2	13,823	0.00%
2024/11/27	2.4	38.14	0	0.00	37.90	2.4	13,988	0.02%
2024/11/26	0.2	38.37	16	38.52	38.75	-15.8	13,968	-0.11%
2024/11/25	10.1	37.80	8.1	37.92	38.10	2	14,010	0.01%
2024/11/22	15.6	37.28	0	0.00	37.05	15.6	14,228	0.11%
2024/11/21	25.4	37.25	11	37.21	37.15	14.4	14,222	0.10%
2024/11/20	3.8	37.95	1	37.85	37.80	2.8	14,170	0.02%
2024/11/19	3.1	37.81	3	38.20	38.00	0.1	14,235	0.00%
2024/11/18	2.7	38.05	0	0.00	37.65	2.7	14,197	0.02%
2024/11/15	7.5	37.96	6	37.98	38.00	1.5	14,175	0.01%
2024/11/14	13.5	37.90	9	37.77	37.55	4.5	14,214	0.03%
2024/11/13	31.4	38.42	14.6	38.51	38.25	16.8	14,076	0.12%
2024/11/12	18.3	38.75	1	38.40	38.40	17.3	14,118	0.12%
2024/11/11	15.4	39.71	4	39.63	39.60	11.4	13,953	0.08%
2024/11/08	19.1	41.19	1.1	41.15	40.40	18	13,791	0.13%
2024/11/07	2	41.42	5	41.46	41.90	-3	13,910	-0.02%
2024/11/06	2.2	41.23	7	41.29	41.10	-4.8	14,059	-0.03%
2024/11/05	35	40.83	45.3	40.14	40.95	-10.3	14,262	-0.07%
2024/11/04	5	40.06	4	40.10	40.10	1	14,676	0.01%
2024/11/01	11	39.72	2	40.05	40.05	9	15,325	0.06%
2024/10/29	8.1	40.51	2	40.55	40.75	6.1	15,664	0.04%
2024/10/28	4.1	41.05	1	41.80	40.95	3.1	15,785	0.02%
2024/10/25	11	41.39	0	0.00	41.30	11	16,053	0.07%
2024/10/24	1.1	41.25	0	0.00	41.20	1.1	16,364	0.01%
2024/10/23	2.5	41.69	0	0.00	41.65	2.5	16,812	0.01%
2024/10/22	0	41.85	2	41.75	42.10	-2	17,237	-0.01%
2024/10/21	0	41.95	0	0.00	41.65	0	17,684	0.00%
2024/10/18	1	42.05	1	42.10	41.85	0	17,952	0.00%
2024/10/17	0	41.95	30	41.84	42.35	-30	18,154	-0.17%
2024/10/16	1.2	41.18	0	0.00	41.20	1.2	18,351	0.01%
2024/10/15	0	41.45	1	41.45	41.55	-1	18,297	-0.01%
2024/10/14	0.1	41.05	0	0.00	41.05	0.1	18,546	0.00%
2024/10/11	0.1	41.15	5	41.32	41.25	-4.9	18,866	-0.03%
2024/10/09	6.1	40.40	6.6	40.24	40.00	-0.5	19,284	0.00%
2024/10/08	9	40.33	0	0.00	40.00	9	20,430	0.04%
2024/10/07	15	40.57	0	0.00	40.60	15	20,862	0.07%
2024/10/04	7	41.13	0	0.00	40.65	7	20,841	0.03%
2024/10/01	0	42.40	9	42.13	42.25	-9	20,684	-0.04%
2024/09/30	7	41.43	0	0.00	40.80	7	20,454	0.03%
2024/09/27	2	42.00	0	0.00	41.65	2	20,418	0.01%
2024/09/26	0	42.25	0.3	42.50	41.85	-0.3	20,576	0.00%
2024/09/25	0	42.36	0	0.00	42.00	0	20,870	0.00%
2024/09/23	0.1	42.11	0	0.00	41.80	0.1	21,684	0.00%
2024/09/20	1.1	42.55	0	0.00	42.10	1.1	22,137	0.00%
2024/09/19	0.2	41.97	2	42.35	42.15	-1.9	22,476	-0.01%
2024/09/18	1.2	41.66	0	0.00	41.30	1.2	22,938	0.01%
2024/09/16	1	41.65	0	0.00	41.70	1	23,644	0.00%
2024/09/13	0.2	41.80	0	0.00	41.85	0.2	24,563	0.00%
2024/09/12	8.1	41.46	16	41.54	41.55	-7.9	25,019	-0.03%
2024/09/11	12.1	40.78	11	40.54	40.50	1.1	25,409	0.00%
2024/09/10	2	41.30	0	0.00	41.00	2	25,631	0.01%
2024/09/09	7.1	40.95	7	41.61	41.75	0.1	25,892	0.00%
2024/09/06	0	41.85	8	42.06	42.10	-8	26,355	-0.03%
2024/09/05	3.1	41.58	1	40.80	40.80	2.1	26,514	0.01%
2024/09/04	4	40.75	3	41.50	41.50	1	26,720	0.00%
2024/09/03	1	43.65	0	0.00	43.55	1	26,947	0.00%
2024/09/02	0	43.65	2	43.55	43.50	-2	27,411	-0.01%
2024/08/30	1.1	43.71	2	43.65	43.75	-0.9	28,068	0.00%
2024/08/29	2.1	43.29	0	0.00	43.55	2.1	28,821	0.01%
2024/08/28	0	44.55	0	0.00	44.30	0	29,565	0.00%
2024/08/27	14.6	44.54	15	44.57	44.70	-0.4	30,426	0.00%
2024/08/26	8.1	44.90	28.1	44.50	44.80	-20.1	31,416	-0.06%
2024/08/23	9	42.79	1	42.65	43.05	8	32,650	0.02%
2024/08/22	2	43.20	5	43.62	43.15	-3	34,160	-0.01%
2024/08/21	21	43.14	29	43.23	43.05	-8	36,564	-0.02%
2024/08/20	2.1	43.19	8	43.45	43.15	-5.9	38,991	-0.02%
2024/08/19	2.1	42.92	4	43.08	43.20	-1.9	43,282	0.00%
2024/08/16	1.1	42.98	4	42.93	42.80	-2.9	46,142	-0.01%
2024/08/15	1.1	42.52	1	42.50	42.55	0.1	46,393	0.00%
2024/08/14	4	42.35	2	42.43	42.10	2	46,572	0.00%
2024/08/13	5.2	42.08	0	0.00	42.15	5.2	46,754	0.01%
2024/08/12	3.1	42.12	8	42.18	42.30	-4.9	47,072	-0.01%
2024/08/09	60.6	42.11	54	42.56	42.00	6.6	48,152	0.01%
2024/08/08	2.1	41.91	11	42.35	42.30	-9	49,473	-0.02%
2024/08/07	3.2	42.07	10.2	42.44	42.55	-7.1	49,454	-0.01%
2024/08/06	15	39.39	17.2	40.18	40.00	-2.2	49,534	0.00%
2024/08/05	23.3	40.97	12	40.39	40.30	11.3	49,374	0.02%
2024/08/02	8.2	44.43	1	44.50	44.75	7.2	48,839	0.01%
2024/08/01	0.3	45.07	29	45.54	45.80	-28.7	48,888	-0.06%
2024/07/31	4.1	43.90	0	0.00	43.85	4.1	49,339	0.01%
2024/07/30	4.1	43.51	2	43.80	44.20	2.1	49,437	0.00%
2024/07/29	13.2	44.95	0	0.00	44.35	13.2	49,484	0.03%
2024/07/26	3.2	45.32	13	45.69	45.50	-9.8	49,374	-0.02%
2024/07/23	14.2	46.14	2	47.10	46.00	12.2	49,246	0.02%
2024/07/22	8	45.20	12	45.55	46.20	-4	48,979	-0.01%
2024/07/19	7	46.49	0	0.00	46.20	7	48,629	0.01%
2024/07/18	3.1	46.51	5.1	46.65	47.10	-2	48,556	0.00%
2024/07/17	3	47.03	1	47.10	46.90	2	48,432	0.00%
2024/07/16	2.2	47.34	17	47.32	47.35	-14.8	48,375	-0.03%
2024/07/15	3	47.20	2	47.75	47.25	1	49,092	0.00%
2024/07/12	5.2	47.63	6	47.77	47.70	-0.8	49,054	0.00%
2024/07/11	51.4	48.28	56	47.94	47.70	-4.7	49,318	-0.01%
2024/07/10	26.1	47.57	24	47.91	46.80	2.1	49,608	0.00%
2024/07/09	21	46.22	12	46.98	45.75	9	49,149	0.02%
2024/07/08	3.2	47.00	4	46.98	47.15	-0.8	50,524	0.00%
2024/07/05	17.3	47.56	1.1	47.72	47.30	16.1	52,190	0.03%
2024/07/04	2.2	47.18	3	47.20	47.10	-0.8	52,975	0.00%
2024/07/03	2	47.25	2	46.85	47.30	0	53,067	0.00%
2024/07/02	92.8	46.84	90	46.99	46.80	2.8	53,116	0.01%
2024/07/01	1.1	47.51	17	47.59	47.45	-15.9	52,997	-0.03%
2024/06/28	1.1	46.98	0.3	47.25	46.85	0.8	52,772	0.00%
2024/06/27	5	46.78	13	47.16	46.95	-8	52,629	-0.02%
2024/06/26	24.2	46.59	6.3	46.41	46.40	17.9	52,297	0.03%
2024/06/25	8	46.83	6	46.80	46.80	2	52,079	0.00%
2024/06/24	35.1	47.18	8	47.44	47.00	27.1	51,749	0.05%
2024/06/21	9.2	48.00	5	48.02	48.10	4.2	51,674	0.01%
2024/06/20	66.1	47.89	2	47.98	47.95	64.1	51,539	0.12%
2024/06/19	13.4	50.03	15	49.69	49.50	-1.6	52,362	0.00%
2024/06/18	8.2	49.55	3	49.70	49.40	5.2	52,192	0.01%
2024/06/17	7	50.40	8	50.53	50.50	-1	52,051	0.00%
2024/06/14	26.2	49.64	3	49.97	49.80	23.2	52,187	0.04%
2024/06/13	15.3	49.99	11	49.80	50.10	4.3	52,203	0.01%
2024/06/12	24.1	48.79	2.1	48.80	48.80	22	52,292	0.04%
2024/06/11	14.2	49.16	3	48.97	48.80	11.2	52,225	0.02%
2024/06/07	29.4	49.79	16	50.33	49.65	13.4	52,480	0.03%
2024/06/06	26	50.57	26.5	50.76	50.60	-0.5	52,924	0.00%
2024/06/05	19.1	50.75	2	51.20	50.50	17.1	52,697	0.03%
2024/06/04	80.7	51.55	9.1	51.90	51.20	71.6	52,456	0.14%
2024/06/03	65.7	52.80	27	53.98	52.50	38.7	51,916	0.07%
2024/05/31	43.2	53.01	34	53.45	52.90	9.2	51,178	0.02%
2024/05/30	72	53.13	65	53.49	52.50	7	50,400	0.01%
2024/05/29	51.9	54.60	27	55.05	53.70	24.9	50,366	0.05%
2024/05/28	40.7	56.87	18.3	56.99	56.40	22.5	48,942	0.05%
2024/05/27	78	59.33	47	59.03	58.50	31	48,325	0.06%
2024/05/24	80.5	55.30	106.2	55.78	57.50	-25.6	46,138	-0.06%	大賣/
2024/05/23	80	54.12	99	54.19	53.30	-19	43,788	-0.04%
2024/05/22	33	51.17	140.6	51.75	53.00	-107.6	39,986	-0.27%	大賣/鉅額交易
2024/05/21	5	48.39	31	48.79	48.25	-26	37,627	-0.07%
2024/05/20	12	48.23	18	48.21	48.25	-6	37,654	-0.02%
2024/05/17	15.1	47.69	4.5	48.03	48.15	10.6	37,949	0.03%
2024/05/16	25	48.22	7	48.49	47.80	18	38,978	0.05%
2024/05/15	45	48.98	35	49.65	48.05	10	40,681	0.02%
2024/05/14	96	48.85	118	48.98	48.90	-22	40,105	-0.05%	大賣/
2024/05/13	9	47.53	6	47.33	47.75	3	38,589	0.01%
2024/05/10	5	47.50	22.5	47.81	47.80	-17.5	38,891	-0.04%
2024/05/09	2	47.50	15	47.45	47.35	-13	38,763	-0.03%
2024/05/08	1	46.80	0.4	47.15	47.15	0.6	38,867	0.00%
2024/05/07	34	47.08	28.1	47.35	47.15	5.9	39,172	0.02%
2024/05/06	12.1	47.21	35.8	47.07	47.50	-23.7	39,200	-0.06%
2024/05/03	7	45.68	14	45.98	45.50	-7	39,474	-0.02%
2024/05/02	7	44.59	0	0.00	44.65	7	39,962	0.02%
2024/04/30	11	45.29	2	45.28	45.15	9	40,863	0.02%
2024/04/29	1	45.40	11	45.66	45.70	-10	41,306	-0.02%
2024/04/26	1	44.65	2	44.80	44.55	-1	42,223	0.00%
2024/04/25	5	44.22	33	44.12	44.40	-28	42,869	-0.07%
2024/04/24	0	0.00	3	44.83	44.80	-3	43,457	-0.01%
2024/04/23	0.2	43.65	0	0.00	43.50	0.2	44,111	0.00%
2024/04/22	3.1	43.71	1	43.35	43.35	2.1	44,887	0.00%
2024/04/19	48.1	43.93	25	43.69	43.80	23.1	45,475	0.05%
2024/04/18	14.1	45.34	12	45.19	45.00	2.1	45,964	0.00%
2024/04/17	25	45.24	29	45.46	45.05	-4	46,821	-0.01%
2024/04/16	27.2	45.61	2	46.30	45.50	25.2	47,117	0.05%
2024/04/15	23	47.61	31.1	47.66	47.55	-8.1	48,005	-0.02%
2024/04/12	202.1	49.07	102.7	49.06	48.50	99.4	49,431	0.20%	大買/大賣/
2024/04/11	42.1	49.84	63.5	49.18	51.00	-21.4	48,813	-0.04%
2024/04/10	18	47.62	34.6	47.78	47.15	-16.6	48,425	-0.03%
2024/04/09	3	46.78	10.5	46.72	46.80	-7.5	49,057	-0.02%
2024/04/08	9.1	45.72	2	46.20	46.05	7.1	50,667	0.01%
2024/04/03	9.2	46.05	1	46.35	46.10	8.2	52,684	0.02%
2024/04/02	1	46.35	4	46.50	46.70	-3	55,848	-0.01%
2024/04/01	6.2	46.34	3.2	46.65	46.30	3	58,445	0.01%
2024/03/29	11	46.63	61	46.84	46.80	-50	60,482	-0.08%
2024/03/28	2	46.85	1	46.60	46.65	1	62,163	0.00%
2024/03/27	8.1	46.25	1	46.65	46.35	7.1	63,078	0.01%
2024/03/26	8.1	45.73	1.1	46.43	45.90	7	64,759	0.01%
2024/03/25	32.1	46.67	16	46.84	46.50	16.1	67,318	0.02%
2024/03/22	39.9	46.85	27	47.43	45.95	12.9	68,500	0.02%
2024/03/21	7	46.24	2	46.13	46.25	5	67,717	0.01%
2024/03/20	43.3	45.91	28.5	45.81	45.90	14.8	67,625	0.02%
2024/03/19	123.2	45.29	9	45.82	45.15	114.2	67,501	0.17%	大買/鉅額交易
2024/03/18	11.1	45.25	11	45.45	45.85	0.1	67,544	0.00%
2024/03/15	11	46.00	0	0.00	45.85	11	67,351	0.02%
2024/03/14	6	45.98	4	45.83	45.90	2	66,910	0.00%
2024/03/13	18	46.88	3	46.53	46.50	15	66,791	0.02%
2024/03/12	39	46.76	43.5	46.24	47.05	-4.5	66,219	-0.01%
2024/03/11	16.2	44.85	16	44.72	44.85	0.2	65,533	0.00%
2024/03/08	13	44.81	31	44.71	44.50	-18	65,564	-0.03%
2024/03/07	24.5	45.32	4	45.18	45.00	20.5	65,514	0.03%
2024/03/06	7	45.42	0	0.00	45.35	7	65,757	0.01%
2024/03/05	0.2	46.00	1	46.00	45.90	-0.8	67,000	0.00%
2024/03/04	13.3	46.68	10	47.18	45.85	3.3	67,670	0.00%
2024/03/01	11.2	45.99	14	45.79	46.00	-2.8	67,311	0.00%
2024/02/29	11.1	45.07	10	45.23	45.15	1.1	67,885	0.00%
2024/02/27	19	45.40	23	45.78	45.50	-4	67,753	-0.01%
2024/02/26	13	45.79	14.9	46.02	45.80	-1.8	67,961	0.00%
2024/02/23	10.2	46.57	12.6	46.36	45.75	-2.4	68,310	0.00%
2024/02/22	10.1	47.49	26	47.90	46.85	-15.9	68,397	-0.02%
2024/02/21	7	47.02	3	47.00	47.25	4	67,928	0.01%
2024/02/20	11.2	47.02	5	47.17	47.40	6.2	67,678	0.01%
2024/02/19	27.2	47.79	15	48.24	47.40	12.2	67,310	0.02%
2024/02/16	136	48.75	133.6	48.70	48.65	2.4	66,138	0.00%	大買/大賣/
2024/02/15	2.3	45.47	1	45.80	46.00	1.3	64,378	0.00%
2024/02/05	3	46.28	4	46.39	46.30	-1	63,883	0.00%
2024/02/02	26.2	46.85	12	47.28	45.95	14.2	63,842	0.02%
2024/02/01	38	46.60	41	46.19	46.65	-3	63,440	0.00%
2024/01/31	7	46.82	6	47.06	46.05	1	63,363	0.00%
2024/01/30	6	46.75	8	46.59	47.15	-2	63,011	0.00%
2024/01/29	20.1	46.45	26	46.12	46.80	-5.9	62,674	-0.01%
2024/01/26	82.1	46.58	58	46.16	45.70	24.1	62,502	0.04%
2024/01/25	101	47.32	98	47.55	47.60	3	61,620	0.00%	大買/
2024/01/24	119	47.53	109.3	47.93	47.35	9.7	61,086	0.02%	大買/大賣/
2024/01/23	51.1	46.55	62	47.07	47.20	-10.9	59,932	-0.02%
2024/01/22	122.1	46.90	110.9	47.22	46.75	11.1	59,384	0.02%	大買/大賣/
2024/01/19	13.1	45.47	12	45.50	45.95	1.1	58,150	0.00%
2024/01/18	69	45.45	59	45.06	45.00	10	57,405	0.02%
2024/01/17	19	44.89	29	45.01	44.75	-10	56,682	-0.02%
2024/01/16	100	46.19	91	46.63	45.70	9	55,827	0.02%
2024/01/15	88	47.14	82	46.62	46.25	6	54,900	0.01%
2024/01/12	140	46.70	113.6	47.01	47.00	26.4	54,194	0.05%	大買/大賣/
2024/01/11	158.7	47.92	168	47.85	48.40	-9.4	52,960	-0.02%	大買/大賣/
2024/01/10	97	47.76	91	47.18	47.20	6	52,393	0.01%
2024/01/09	130	48.81	114	48.43	47.80	16	51,543	0.03%	大買/大賣/
2024/01/08	68	49.03	59	49.45	48.45	9	49,739	0.02%
2024/01/05	88	49.35	128.6	48.54	48.25	-40.6	47,699	-0.09%	大賣/
2024/01/04	115.1	50.00	147.6	49.89	49.00	-32.5	46,353	-0.07%	大買/大賣/
2024/01/03	74	51.17	65.9	51.04	50.40	8.1	45,139	0.02%
2024/01/02	65.4	52.69	163.6	52.58	52.30	-98.2	43,601	-0.23%	大賣/
2023/12/29	130.2	54.14	239.5	53.98	53.80	-109.3	41,984	-0.26%	大買/大賣/鉅額交易
2023/12/28	337.2	54.33	201.3	54.59	54.00	135.9	40,026	0.34%	大買/大賣/鉅額交易
2023/12/27	207.5	53.56	218.2	53.07	54.20	-10.7	36,916	-0.03%	大買/大賣/
2023/12/26	477.4	49.26	330	49.49	50.60	147.4	34,294	0.43%	大買/大賣/鉅額交易
2023/12/25	83.2	48.94	117	48.93	49.00	-33.8	32,111	-0.11%	大賣/
2023/12/22	77	44.77	86.6	44.42	45.30	-9.6	30,108	-0.03%
2023/12/21	231.1	44.23	266.2	44.03	44.65	-35.1	28,900	-0.12%	大買/大賣/
2023/12/20	94.8	43.04	154.9	43.28	44.60	-60.1	26,973	-0.22%	大賣/
2023/12/19	77	40.30	108.2	40.18	40.70	-31.2	23,896	-0.13%	大賣/
2023/12/18	9	38.96	21.1	38.44	38.90	-12.1	22,166	-0.05%
2023/12/15	7	36.91	0	0.00	37.00	7	21,407	0.03%
2023/12/14	12	37.30	5	37.60	37.30	7	21,252	0.03%
2023/12/13	0	0.00	12.1	36.90	37.05	-12.1	21,002	-0.06%
2023/12/12	1	36.05	4.1	36.00	36.10	-3.1	20,700	-0.02%
2023/12/11	1	35.65	18	35.56	35.75	-17	20,546	-0.08%
2023/12/08	1	35.30	34.7	35.24	35.20	-33.7	20,423	-0.17%
2023/12/07	10	34.90	2	35.15	34.85	8	20,366	0.04%
2023/12/06	2	34.75	10.1	34.86	35.10	-8.1	20,439	-0.04%
2023/12/05	22	34.36	1	34.50	34.30	21	20,292	0.10%
2023/12/04	6	34.74	0	0.00	34.75	6	20,303	0.03%
2023/12/01	25.2	34.74	14	34.96	34.85	11.2	20,171	0.06%
2023/11/30	31.2	34.76	27	35.07	35.20	4.2	19,913	0.02%
2023/11/29	2	34.70	3.1	35.34	35.35	-1.1	18,575	-0.01%
2023/11/28	4.2	34.80	0	0.00	34.80	4.2	17,777	0.02%
2023/11/27	41	35.02	3	35.08	35.20	38	17,578	0.22%
2023/11/24	6.1	34.45	3	34.78	35.50	3	16,844	0.02%
2023/11/23	5.1	34.96	16	34.86	35.15	-11	16,121	-0.07%
2023/11/22	17.2	34.46	4	34.65	34.80	13.2	15,891	0.08%
2023/11/21	11.2	35.43	23.1	35.41	35.65	-11.9	15,694	-0.08%
2023/11/20	3	34.00	0.1	34.32	34.55	2.9	15,468	0.02%
2023/11/17	11.1	34.23	1	34.20	34.15	10.1	15,555	0.06%
2023/11/16	4	34.55	4.1	34.40	34.50	0	15,680	0.00%
2023/11/15	12	34.81	10	34.99	34.50	2	15,902	0.01%
2023/11/14	4	34.36	11.1	34.75	35.05	-7.1	16,116	-0.04%
2023/11/13	5	33.91	2	33.75	33.80	3	16,377	0.02%
2023/11/10	4.3	34.06	1	34.25	34.15	3.3	16,500	0.02%
2023/11/09	0	35.12	0	0.00	35.00	0	16,628	0.00%
2023/11/08	0	0.00	4	35.38	35.20	-4	16,728	-0.02%
2023/11/07	0	34.60	0	0.00	34.55	0	16,693	0.00%
2023/11/03	3	34.52	0	34.45	34.35	3	17,369	0.02%
2023/11/02	0	0.00	0.1	34.45	34.65	-0.1	17,523	0.00%
2023/11/01	23	33.79	19.2	33.81	33.70	3.8	17,844	0.02%
2023/10/31	3	34.43	0	0.00	34.10	3	18,018	0.02%
2023/10/30	13.1	34.58	2	34.78	34.65	11.1	18,345	0.06%
2023/10/27	1	35.79	0	0.00	35.10	1	18,493	0.01%
2023/10/26	0	35.43	0	0.00	35.30	0	18,991	0.00%
2023/10/25	0.1	36.03	0	0.00	35.60	0.1	19,250	0.00%
2023/10/24	0	0.00	1.1	35.22	35.65	-1.1	19,628	-0.01%
2023/10/23	1	35.00	0	0.00	34.80	1	19,840	0.01%
2023/10/20	3	34.45	2	35.23	35.20	1	20,668	0.01%
2023/10/19	7	34.87	9	34.90	35.30	-2	21,701	-0.01%
2023/10/18	14	35.01	10	35.28	35.60	4	22,237	0.02%
2023/10/17	0	0.00	6.1	36.11	36.10	-6.1	22,445	-0.03%
2023/10/16	4.5	36.19	0	0.00	36.15	4.5	24,254	0.02%
2023/10/13	1	36.35	0.1	36.50	36.35	0.9	26,934	0.00%
2023/10/12	0.1	37.21	0	0.00	37.30	0.1	28,169	0.00%
2023/10/11	3	37.32	3	38.15	36.80	0	28,632	0.00%
2023/10/06	2.1	37.26	0	0.00	37.55	2.1	28,997	0.01%
2023/10/05	5	37.75	5	37.35	37.40	0	29,107	0.00%
2023/10/04	7	36.20	0	0.00	36.35	7	29,153	0.02%
2023/10/03	5	37.79	3.1	37.98	37.25	1.9	29,160	0.01%
2023/10/02	0	0.00	0.2	37.22	37.15	-0.2	28,966	0.00%
2023/09/28	5	36.29	1	37.05	36.30	4	28,908	0.01%
2023/09/27	0.1	36.65	3	36.70	36.85	-2.9	28,880	-0.01%
2023/09/26	1	36.95	0	0.00	36.45	1	29,000	0.00%
2023/09/21	0	36.30	0	0.00	36.35	0	29,661	0.00%
2023/09/20	0	0.00	0.1	37.20	36.60	-0.1	29,877	0.00%
2023/09/19	0.1	37.02	0	0.00	36.85	0.1	30,024	0.00%
2023/09/18	4	37.21	0	0.00	37.10	4	30,633	0.01%
2023/09/15	0	0.00	2.1	37.71	37.95	-2.1	31,275	-0.01%
2023/09/14	0	0.00	1.1	37.70	37.80	-1.1	31,797	0.00%
2023/09/13	2	37.05	0.2	37.10	37.05	1.8	32,776	0.01%
2023/09/12	1	36.90	0.1	37.80	37.60	1	33,979	0.00%
2023/09/11	1	37.06	1	37.20	37.05	0	34,085	0.00%
2023/09/08	0	37.90	0.3	37.64	37.60	-0.3	34,227	0.00%
2023/09/07	16	38.48	12.3	38.57	38.00	3.7	34,428	0.01%
2023/09/06	3	38.03	0	0.00	38.10	3	34,547	0.01%
2023/09/05	6	38.18	9.1	38.19	38.30	-3.1	35,103	-0.01%
2023/09/04	1	37.04	3.1	37.28	37.45	-2	35,240	-0.01%
2023/09/01	0	36.60	11	36.31	36.40	-11	35,511	-0.03%
2023/08/31	2	35.80	6	35.60	36.60	-4	35,819	-0.01%
2023/08/30	1	36.25	3.2	36.65	36.40	-2.2	36,357	-0.01%
2023/08/29	0	35.75	0.1	35.70	36.20	-0.1	38,069	0.00%
2023/08/28	50	35.60	44	35.61	35.75	6	38,088	0.02%
2023/08/25	6.1	36.75	8.1	36.84	36.25	-2	38,075	-0.01%
2023/08/24	3	37.93	17	37.92	38.00	-14	37,856	-0.04%
2023/08/23	5	37.79	6	37.53	37.70	-1	37,610	0.00%
2023/08/22	2	38.05	3	37.93	37.60	-1	37,597	0.00%
2023/08/21	16	38.53	14.2	38.63	37.95	1.8	37,491	0.00%
2023/08/18	4	37.69	2.4	38.38	37.40	1.6	37,269	0.00%
2023/08/17	15	37.97	18.1	37.96	38.55	-3.1	37,019	-0.01%
2023/08/16	1.1	36.62	10.1	37.28	37.70	-9	36,644	-0.02%
2023/08/15	7	36.69	10.1	37.31	37.05	-3.1	36,648	-0.01%
2023/08/14	1	36.40	4.1	36.37	36.20	-3.1	36,458	-0.01%
2023/08/11	0	0.00	7.5	36.26	36.45	-7.5	36,393	-0.02%
2023/08/10	6	35.96	2	36.93	35.85	4	36,276	0.01%
2023/08/09	17	36.91	4	36.79	36.90	13	36,050	0.04%
2023/08/08	2	36.30	3.3	36.55	36.70	-1.3	35,944	0.00%
2023/08/07	18	35.70	12.2	35.64	36.20	5.8	35,735	0.02%
2023/08/04	39	34.73	43.1	34.93	34.80	-4.1	35,442	-0.01%
2023/08/02	19.5	34.29	43	34.49	33.95	-23.5	35,183	-0.07%
2023/08/01	7.3	34.48	4.5	34.52	34.60	2.8	34,950	0.01%
2023/07/31	7.2	35.24	7.5	35.62	35.00	-0.4	35,385	0.00%
2023/07/28	21	35.70	20	35.47	35.75	1	35,027	0.00%
2023/07/27	3.1	36.21	7	36.16	35.85	-3.9	34,814	-0.01%
2023/07/26	10	36.99	10	36.82	36.80	0	34,530	0.00%
2023/07/25	57	37.37	60	37.20	37.05	-3	34,630	-0.01%
2023/07/24	39.5	37.40	47.2	37.35	37.05	-7.6	33,963	-0.02%
2023/07/21	14.6	35.04	13	35.38	35.40	1.6	33,023	0.00%
2023/07/20	10.9	35.40	5	35.64	35.30	5.9	32,626	0.02%
2023/07/19	76.3	37.86	68	38.54	36.30	8.3	32,029	0.03%
2023/07/18	49.8	39.70	51.3	39.96	40.30	-1.5	30,405	0.00%
2023/07/17	30	35.44	117.1	36.84	37.50	-87.1	27,760	-0.31%	大賣/
2023/07/14	7	33.44	48.1	33.86	34.10	-41.1	26,577	-0.15%
2023/07/13	8.1	33.65	47.4	34.00	33.15	-39.3	26,055	-0.15%
2023/07/12	1	33.25	1	33.30	33.25	0	25,515	0.00%
2023/07/11	0	0.00	4.1	33.11	33.25	-4.1	25,373	-0.02%
2023/07/10	6	32.34	3.1	32.42	32.20	2.9	25,123	0.01%
2023/07/05	0	0.00	1	32.00	31.95	-1	24,911	0.00%
2023/07/04	8	31.83	2	31.85	31.70	6	24,786	0.02%
2023/06/30	1	31.15	0	0.00	31.35	1	24,629	0.00%
2023/06/29	6	32.09	3	32.00	32.05	3	24,446	0.01%
2023/06/28	1	33.30	1.1	33.27	33.55	-0.1	24,322	0.00%
2023/06/27	35	33.20	2	33.00	32.70	33	24,062	0.14%
2023/06/26	6	33.68	5.2	33.89	34.00	0.8	23,764	0.00%
2023/06/21	8.2	33.56	18.3	33.47	33.70	-10.1	23,125	-0.04%
2023/06/20	0	0.00	10.5	32.25	32.65	-10.5	22,450	-0.05%
2023/06/19	8.1	32.15	1.6	32.04	31.85	6.4	21,879	0.03%
2023/06/16	91	34.09	9	34.34	33.35	82	20,873	0.39%
2023/06/15	1.6	33.45	2	33.58	33.45	-0.4	19,677	0.00%
2023/06/14	1.1	33.49	0	0.00	33.35	1.1	20,014	0.01%
2023/06/13	13	33.80	15.5	33.77	33.50	-2.5	19,763	-0.01%
2023/06/12	10	33.59	0	0.00	33.55	10	19,509	0.05%
2023/06/09	12	34.83	10.1	34.45	34.20	2	19,198	0.01%
2023/06/08	7	33.37	23.1	33.58	33.75	-16.1	18,551	-0.09%
2023/06/07	6	32.30	16	32.79	32.95	-10	18,146	-0.06%
2023/06/06	21	32.56	16.1	32.27	32.25	4.9	17,765	0.03%
2023/06/05	20	33.30	15	33.43	33.10	5	17,333	0.03%
2023/06/02	7	32.61	110.6	33.87	33.95	-103.6	16,220	-0.64%	大賣/鉅額交易
2023/05/31	0	30.68	1	30.70	30.85	-1	14,199	-0.01%
2023/05/30	0	30.82	6	31.03	31.00	-6	13,858	-0.04%
2023/05/29	2	30.95	2	31.10	31.05	0	13,730	0.00%
2023/05/26	0	0.00	8	30.67	30.95	-8	13,710	-0.06%
2023/05/25	8	30.74	0	0.00	30.95	8	13,509	0.06%
2023/05/24	0	0.00	1	30.75	30.80	-1	13,388	-0.01%
2023/05/22	0	0.00	2	30.88	30.95	-2	12,982	-0.02%
2023/05/19	4	30.69	7.3	30.60	30.70	-3.3	12,731	-0.03%
2023/05/18	0	0.00	3	30.20	30.10	-3	12,518	-0.02%
2023/05/17	0.1	29.80	0	0.00	30.05	0.1	12,385	0.00%
2023/05/16	0.3	29.80	12.8	29.88	29.85	-12.5	12,230	-0.10%
2023/05/15	1.1	29.56	0	0.00	29.60	1.1	12,255	0.01%
2023/05/12	2.1	30.14	3	30.05	30.20	-0.9	12,121	-0.01%
2023/05/11	2	29.35	4	29.73	29.60	-2	11,788	-0.02%
2023/05/10	0	0.00	1	29.10	29.30	-1	11,654	-0.01%
2023/05/09	0	29.15	0.3	29.11	29.30	-0.2	11,537	0.00%
2023/05/08	0.1	28.91	0	0.00	28.90	0.1	11,530	0.00%
2023/05/05	19.1	28.70	1.3	28.66	28.20	17.9	11,420	0.16%
2023/05/03	2.1	30.74	2.2	30.69	30.75	-0.1	10,762	0.00%
2023/05/02	1	30.60	3.2	30.58	30.65	-2.2	10,836	-0.02%
2023/04/28	0.1	30.10	7	30.11	30.25	-6.9	10,854	-0.06%
2023/04/25	0	0.00	1	29.45	29.00	-1	10,076	-0.01%
2023/04/24	1	29.40	0	0.00	29.40	1	9,778	0.01%
2023/04/21	0.1	29.80	2	29.85	29.90	-1.9	9,563	-0.02%
2023/04/20	1.4	29.85	0.1	29.60	29.70	1.3	9,378	0.01%
2023/04/19	2.1	30.05	4.3	29.92	29.80	-2.2	9,330	-0.02%
2023/04/18	0	0.00	1	29.20	29.30	-1	9,060	-0.01%
2023/04/17	0	29.20	10	29.25	29.40	-10	9,086	-0.11%
2023/04/14	0	0.00	8	28.80	28.95	-8	8,953	-0.09%
2023/04/13	0	28.98	1	29.00	29.00	-1	8,921	-0.01%
2023/04/12	1	29.15	11	29.10	29.15	-10	8,941	-0.11%
2023/04/11	0.2	28.77	7	28.89	28.95	-6.9	8,865	-0.08%
2023/04/10	2	28.22	0	0.00	28.25	2	8,708	0.02%
2023/04/07	0.7	28.37	10	28.25	28.35	-9.3	8,685	-0.11%
2023/04/06	0	0.00	2	28.50	28.50	-2	8,653	-0.02%
2023/03/31	10.1	28.30	1	28.55	28.15	9.1	8,543	0.11%
2023/03/30	0.1	28.25	1	28.35	28.40	-0.9	8,447	-0.01%
2023/03/29	0.1	28.12	0.9	28.07	28.30	-0.7	8,479	-0.01%
2023/03/28	10	27.75	10	27.73	27.75	0	8,350	0.00%
2023/03/27	0.1	27.85	0	0.00	27.95	0.1	8,430	0.00%
2023/03/24	2	28.00	3	27.97	28.00	-1	8,554	-0.01%
2023/03/23	0	27.80	15	27.80	27.95	-15	8,479	-0.18%
2023/03/21	4	27.06	3	27.25	27.30	1	8,483	0.01%
2023/03/20	4.6	26.77	3	27.00	27.05	1.6	8,431	0.02%
2023/03/17	4	26.86	57	26.58	27.00	-53	8,296	-0.64%
2023/03/16	0	0.00	0.4	25.80	25.85	-0.4	7,777	0.00%
2023/03/15	0	25.75	0	25.65	25.70	0	7,772	0.00%
2023/03/14	0	0.00	120	25.44	25.50	-120	7,834	-1.53%	大賣/鉅額交易
2023/03/13	2.1	25.87	5	25.65	25.70	-2.9	8,132	-0.04%
2023/03/10	4	25.75	0	0.00	25.80	4	8,030	0.05%
2023/03/09	4	25.85	0	0.00	25.85	4	8,040	0.05%
2023/03/08	1	25.80	0	0.00	25.90	1	8,120	0.01%
2023/03/07	0	25.85	0	0.00	25.85	0	8,156	0.00%
2023/03/06	0	0.00	10	25.60	25.70	-10	8,181	-0.12%
2023/03/03	0.2	25.72	0	0.00	25.65	0.2	8,192	0.00%
2023/03/02	0.1	25.50	0	0.00	25.70	0.1	8,245	0.00%
2023/03/01	0.6	25.39	0	0.00	25.50	0.6	8,276	0.01%
2023/02/24	1	25.40	0	0.00	25.35	1	8,331	0.01%
2023/02/22	1	25.36	0	0.00	25.80	1	8,396	0.01%
2023/02/21	15	25.53	0	0.00	25.60	15	8,493	0.18%
2023/02/20	2	25.65	0	0.00	25.70	2	8,673	0.02%
2023/02/17	4.2	25.65	0	0.00	25.75	4.2	8,819	0.05%
2023/02/16	0	0.00	6	25.79	25.65	-6	9,062	-0.07%
2023/02/15	0.1	25.30	0	0.00	25.45	0.1	9,175	0.00%
2023/02/14	3	25.53	0	0.00	25.35	3	9,252	0.03%
2023/02/13	0	0.00	3	25.05	25.35	-3	9,357	-0.03%
2023/02/10	0	25.33	0	0.00	25.15	0	9,502	0.00%
2023/02/09	2.2	25.42	1	25.50	25.55	1.2	9,860	0.01%
2023/02/08	4	25.35	0	0.00	25.45	4	9,936	0.04%
2023/02/06	1	25.05	1.5	25.00	25.00	-0.5	9,915	-0.01%
2023/02/02	2.1	24.97	4	25.00	24.95	-1.9	9,763	-0.02%
2023/02/01	2	24.68	0.1	24.75	25.00	2	9,696	0.02%
2023/01/31	2.1	24.90	0	0.00	24.95	2.1	9,634	0.02%
2023/01/30	2	24.65	2	24.60	24.85	0	9,474	0.00%
2023/01/17	3	24.37	1	24.50	24.50	2	9,362	0.02%
2023/01/10	2	24.25	0	0.00	24.00	2	9,827	0.02%
2023/01/09	0.4	24.28	0	0.00	24.40	0.4	9,876	0.00%
2023/01/05	2	24.00	0	0.00	24.00	2	10,073	0.02%
2023/01/04	2	23.73	0	0.00	23.75	2	10,070	0.02%
2022/12/30	1	23.50	13.2	23.74	23.55	-12.2	10,273	-0.12%
2022/12/29	0	23.25	0	0.00	23.45	0	10,314	0.00%
2022/12/27	0.1	23.35	0	0.00	23.30	0.1	10,692	0.00%
2022/12/22	0.1	23.15	0	0.00	23.10	0.1	11,338	0.00%
2022/12/21	0.1	22.95	0	0.00	22.85	0.1	11,442	0.00%
2022/12/20	0.2	23.05	0	0.00	22.70	0.2	11,472	0.00%
2022/12/19	3	23.07	1	22.90	23.00	2	11,557	0.02%
2022/12/16	0.1	23.10	0	0.00	23.05	0.1	11,468	0.00%
2022/12/15	1.1	23.35	0	0.00	23.30	1.1	11,449	0.01%
2022/12/14	0.1	23.35	0	0.00	23.40	0.1	11,589	0.00%
2022/12/13	5	23.20	0	0.00	23.00	5	11,561	0.04%
2022/12/12	0	23.60	0	0.00	23.55	0	11,418	0.00%
2022/12/07	0	23.45	0	0.00	23.35	0	11,772	0.00%
2022/12/06	10	23.61	3	23.58	23.45	7	11,753	0.06%
2022/12/05	3	23.95	6.5	24.19	23.90	-3.5	11,711	-0.03%
2022/12/02	0	0.00	5	25.00	24.95	-5	11,540	-0.04%
2022/12/01	9	24.98	0	0.00	24.75	9	11,711	0.08%
2022/11/30	1	24.65	0	0.00	24.60	1	11,728	0.01%
2022/11/29	0.1	24.50	0	0.00	24.60	0.1	11,599	0.00%
2022/11/25	0	24.90	0	0.00	24.55	0	11,708	0.00%
2022/11/23	0	0.00	4	24.83	24.75	-4	12,127	-0.03%
2022/11/22	0	0.00	1	24.30	24.35	-1	12,241	-0.01%
2022/11/21	2	24.85	2.3	24.81	24.50	-0.3	12,190	0.00%
2022/11/18	0	0.00	4	25.06	25.05	-4	12,113	-0.03%
2022/11/17	0	0.00	3	24.68	24.90	-3	12,118	-0.02%
2022/11/15	2	24.45	24	24.41	24.55	-22	12,198	-0.18%
2022/11/14	2	24.70	12	24.59	24.70	-10	12,240	-0.08%
2022/11/11	1	24.35	0	0.00	24.60	1	11,985	0.01%
2022/11/10	0	0.00	2	24.10	24.20	-2	11,821	-0.02%
2022/11/08	13	23.96	18.5	23.92	24.05	-5.5	11,774	-0.05%
2022/11/07	5	23.33	17	24.04	24.20	-12	11,679	-0.10%
2022/11/04	0	0.00	0.3	22.50	22.70	-0.3	11,381	0.00%
2022/11/02	0	22.40	1	22.50	22.45	-1	11,455	-0.01%
2022/11/01	3	22.32	0	0.00	22.25	3	11,661	0.03%
2022/10/28	0	21.85	0	0.00	21.70	0	11,943	0.00%
2022/10/26	1	21.90	0	0.00	21.95	1	12,038	0.01%
2022/10/24	1	21.95	1	21.95	21.75	0	12,207	0.00%
2022/10/21	3	21.70	0	0.00	21.80	3	12,188	0.02%
2022/10/20	1	22.40	0	0.00	22.40	1	12,216	0.01%
2022/10/19	0	22.15	0	0.00	22.10	0	12,247	0.00%
2022/10/17	0.1	22.05	0	0.00	22.10	0.1	12,388	0.00%
2022/10/14	1	22.05	0	0.00	22.05	1	12,501	0.01%
2022/10/13	0	21.45	0	0.00	21.20	0	12,648	0.00%
2022/10/11	0	0.00	1	21.50	21.50	-1	13,115	-0.01%
2022/10/07	1.1	22.11	8	21.94	21.80	-6.9	13,152	-0.05%
2022/10/06	3.2	22.37	0	0.00	22.40	3.2	13,319	0.02%
2022/10/05	4.1	22.65	2	22.50	22.65	2.1	13,448	0.02%
2022/10/04	1	22.05	0	0.00	22.05	1	13,425	0.01%
2022/09/29	0.1	21.20	1	21.85	21.85	-0.9	13,658	-0.01%
2022/09/27	0	0.00	2	21.35	21.60	-2	13,516	-0.01%
2022/09/26	10	21.70	0	0.00	21.35	10	13,724	0.07%
2022/09/23	0	0.00	2	22.15	22.10	-2	13,850	-0.01%
2022/09/21	0	0.00	2	22.10	22.10	-2	14,740	-0.01%
2022/09/20	0	0.00	0.1	21.95	21.90	-0.1	14,826	0.00%
2022/09/19	1	21.85	2	21.65	21.80	-1	14,968	-0.01%
2022/09/16	0.3	21.77	1	21.80	21.70	-0.7	15,026	0.00%
2022/09/15	0.3	22.12	0	0.00	21.95	0.3	14,933	0.00%
2022/09/14	0.3	22.00	2	22.05	21.85	-1.7	14,906	-0.01%
2022/09/13	6.2	22.25	5	22.27	22.20	1.2	14,915	0.01%
2022/09/12	1	22.20	1	22.15	22.20	0	15,001	0.00%
2022/09/08	4.1	21.79	9	21.74	21.75	-4.9	15,116	-0.03%
2022/09/07	2.2	20.81	0	0.00	20.75	2.2	15,052	0.01%
2022/09/06	7.2	21.24	0	0.00	21.20	7.2	15,076	0.05%
2022/09/02	2.2	21.71	0	0.00	21.55	2.2	15,288	0.01%
2022/09/01	1.2	21.83	0	0.00	21.85	1.2	15,527	0.01%
2022/08/31	0	22.06	0	0.00	22.00	0	15,604	0.00%
2022/08/30	0.1	22.00	0	0.00	21.95	0.1	15,461	0.00%
2022/08/26	1	22.40	1	22.40	22.40	0	15,373	0.00%
2022/08/25	0.1	22.35	0	0.00	22.20	0.1	15,417	0.00%
2022/08/24	0.1	22.20	0	0.00	22.15	0.1	15,535	0.00%
2022/08/23	0.2	22.25	0	0.00	22.10	0.2	16,405	0.00%
2022/08/22	0.1	22.69	3	22.50	22.50	-2.9	16,517	-0.02%
2022/08/19	1.1	22.15	0	0.00	22.15	1.1	16,406	0.01%
2022/08/18	1.1	22.21	0	0.00	22.35	1.1	16,391	0.01%
2022/08/17	1.1	22.34	4	22.26	22.35	-2.9	16,585	-0.02%
2022/08/16	2.1	21.95	0	0.00	22.15	2.1	16,872	0.01%
2022/08/15	5.1	21.97	8	22.15	21.95	-2.9	16,994	-0.02%
2022/08/12	57.1	21.77	4	21.80	22.00	53.1	17,177	0.31%
2022/08/11	7	22.01	3	22.15	21.95	4	17,193	0.02%
2022/08/10	4.2	21.84	0	22.25	21.75	4.1	17,253	0.02%
2022/08/09	0	22.60	8	22.51	22.50	-8	17,180	-0.05%
2022/08/08	0	0.00	7	22.43	22.45	-7	17,383	-0.04%
2022/08/05	122.1	21.90	0	0.00	21.80	122.1	17,509	0.70%	大買/鉅額交易
2022/08/04	1	22.05	1	22.30	22.20	0	17,331	0.00%
2022/08/01	2	22.55	0	0.00	22.55	2	17,545	0.01%
2022/07/28	0	22.70	0	0.00	22.60	0	17,485	0.00%
2022/07/25	4	22.63	2	22.95	23.05	2	17,436	0.01%
2022/07/22	0.3	22.51	0	0.00	22.65	0.3	17,447	0.00%
2022/07/21	40	22.30	0	0.00	22.30	40	17,357	0.23%
2022/07/19	0	21.64	0	0.00	21.75	0	17,240	0.00%
2022/07/18	51	21.89	0	0.00	21.55	51	17,135	0.30%
2022/07/15	1	22.10	0	0.00	22.10	1	17,009	0.01%
2022/07/14	2.1	22.10	1	22.40	22.35	1.1	16,953	0.01%
2022/07/13	3.1	22.25	0	0.00	22.15	3.1	16,853	0.02%
2022/07/12	1	21.55	0	0.00	21.40	1	16,743	0.01%
2022/07/11	0.2	21.59	0	0.00	21.60	0.2	16,581	0.00%
2022/07/08	6.3	21.63	0	0.00	21.70	6.3	16,631	0.04%
2022/07/07	1	21.60	7	21.31	21.55	-6	16,493	-0.04%
2022/07/06	2.3	21.06	0	0.00	20.65	2.3	16,402	0.01%
2022/07/05	0.6	21.11	0	0.00	21.10	0.6	16,360	0.00%
2022/07/04	3	21.03	7	21.11	21.05	-4	16,302	-0.02%
2022/07/01	24.2	21.02	10	21.07	20.95	14.2	16,323	0.09%
2022/06/30	45.5	21.89	6	21.80	21.70	39.5	16,202	0.24%
2022/06/29	72.4	25.41	1	25.35	25.30	71.4	15,654	0.46%
2022/06/28	1	26.00	0	0.00	26.00	1	15,300	0.01%
2022/06/27	1	26.25	0	0.00	26.10	1	15,148	0.01%
2022/06/24	1.2	26.32	0	0.00	26.00	1.2	14,983	0.01%
2022/06/23	2	26.05	0	0.00	26.15	2	14,988	0.01%
2022/06/22	1.1	26.50	0	0.00	26.35	1.1	14,958	0.01%
2022/06/20	2.3	26.35	0	0.00	26.00	2.3	15,110	0.01%
2022/06/17	1.3	26.76	1	26.50	26.80	0.3	15,134	0.00%
2022/06/16	4	27.13	4	27.19	27.00	0	15,100	0.00%
2022/06/15	6	27.32	0	0.00	27.20	6	15,461	0.04%
2022/06/14	1.1	27.35	0	0.00	27.35	1.1	15,705	0.01%
2022/06/13	8.2	27.44	0	0.00	27.40	8.2	15,968	0.05%
2022/06/10	4	28.00	0	0.00	27.95	4	15,936	0.03%
2022/06/09	0.6	28.53	0	0.00	28.40	0.6	15,836	0.00%
2022/06/08	1	28.55	0	0.00	28.55	1	15,768	0.01%
2022/06/06	7	29.05	0	0.00	29.00	7	15,801	0.04%
2022/06/01	20	29.32	1	29.15	29.10	19	16,342	0.12%
2022/05/31	4	29.58	9.3	29.59	29.10	-5.3	16,348	-0.03%
2022/05/30	4	28.83	6.6	28.97	29.00	-2.6	15,549	-0.02%
2022/05/27	9	28.58	0.3	28.55	28.60	8.8	15,414	0.06%
2022/05/26	0.1	28.25	0.1	28.10	28.10	0	15,438	0.00%
2022/05/25	2.5	28.04	2	28.18	28.00	0.5	15,938	0.00%
2022/05/24	1.5	27.45	0	0.00	27.30	1.5	16,145	0.01%
2022/05/23	0.1	27.75	0	0.00	27.85	0.1	15,916	0.00%
2022/05/20	0	28.15	0	0.00	27.75	0	15,983	0.00%
2022/05/19	20	28.32	0	0.00	28.15	20	15,830	0.13%
2022/05/18	0	0.00	12	28.81	28.85	-12	15,992	-0.08%
2022/05/16	0	0.00	8	28.75	28.70	-8	16,149	-0.05%
2022/05/13	0	0.00	3	28.23	28.35	-3	16,047	-0.02%
2022/05/12	5.1	27.69	8	27.91	27.35	-2.9	15,797	-0.02%
2022/05/11	9	27.76	5	27.75	28.05	4	15,768	0.03%
2022/05/10	5	27.80	2.4	27.76	28.00	2.6	15,708	0.02%
2022/05/09	3	27.50	0	0.00	27.45	3	15,697	0.02%
2022/05/05	0	0.00	1.2	28.56	28.55	-1.2	15,754	-0.01%
2022/05/04	0	0.00	2	28.45	28.55	-2	15,801	-0.01%
2022/05/03	0.2	27.75	4	27.95	28.00	-3.9	16,052	-0.02%
2022/04/29	66	27.56	0	0.00	27.60	66	16,326	0.40%
2022/04/28	1.2	27.41	1	27.20	27.70	0.2	16,666	0.00%
2022/04/27	2.1	26.90	3	27.10	26.85	-0.9	16,632	-0.01%
2022/04/26	0.2	27.50	1	27.40	27.45	-0.8	16,642	0.00%
2022/04/25	5.4	27.15	0	0.00	27.10	5.4	16,637	0.03%
2022/04/22	3.2	27.94	0	0.00	27.90	3.2	16,405	0.02%
2022/04/21	0.1	28.20	0	0.00	28.10	0.1	16,371	0.00%
2022/04/20	1.1	28.21	0	0.00	28.20	1.1	16,345	0.01%
2022/04/19	14.1	28.40	2	28.45	28.20	12.1	16,326	0.07%
2022/04/18	3.1	28.14	4	28.23	28.40	-0.9	16,355	-0.01%
2022/04/15	0.2	28.25	0	0.00	28.10	0.2	16,347	0.00%
2022/04/14	0.2	28.43	0	0.00	28.45	0.2	16,460	0.00%
2022/04/13	6	28.32	0	0.00	28.40	6	16,625	0.04%
2022/04/12	3.1	28.59	12	28.52	28.10	-8.9	17,147	-0.05%
2022/04/11	2	28.90	57	28.76	28.85	-55	17,054	-0.32%
2022/04/08	0	0.00	2	28.95	29.00	-2	17,124	-0.01%
2022/04/07	5.1	28.80	2	28.70	28.30	3.1	17,248	0.02%
2022/04/06	1	29.30	1	29.25	29.30	0	16,977	0.00%
2022/04/01	8	29.63	0	0.00	29.65	8	16,911	0.05%
2022/03/30	0	30.15	0	0.00	30.25	0	16,806	0.00%
2022/03/28	21	29.92	0	0.00	30.05	21	16,949	0.12%
2022/03/24	12	30.35	6	30.40	30.30	6	17,077	0.04%
2022/03/23	0	0.00	42	30.71	30.75	-42	17,271	-0.24%
2022/03/22	10	30.55	61	30.45	30.60	-51	17,285	-0.30%
2022/03/21	0	0.00	2	30.33	30.30	-2	17,297	-0.01%
2022/03/18	1	29.95	133	30.15	30.30	-132	17,409	-0.76%	大賣/鉅額交易
2022/03/17	0	0.00	13.2	29.48	29.65	-13.2	17,130	-0.08%
2022/03/16	18	29.65	12	29.27	29.70	6	16,828	0.04%
2022/03/15	0	29.00	2	29.10	29.05	-2	16,838	-0.01%
2022/03/14	19.2	28.77	30.2	28.78	29.25	-11	17,196	-0.06%
2022/03/11	5	28.80	13	28.68	28.80	-8	17,680	-0.05%
2022/03/10	6	28.48	22	28.40	28.55	-16	18,467	-0.09%
2022/03/09	8	27.52	13	27.72	27.55	-5	19,983	-0.02%
2022/03/08	11	27.02	8	27.36	27.20	3	20,125	0.01%
2022/03/07	38.6	27.79	12	27.60	27.55	26.6	20,574	0.13%
2022/03/04	20.1	28.75	7	28.70	28.70	13.1	21,344	0.06%
2022/03/03	24	29.00	22	29.11	29.00	2	21,434	0.01%
2022/03/02	2.1	29.00	2	29.00	29.05	0.1	21,585	0.00%
2022/03/01	8	29.00	4	29.09	29.10	4	21,695	0.02%
2022/02/25	34	28.65	22	28.84	28.80	12	21,658	0.06%
2022/02/24	27	29.27	3.1	29.00	28.90	23.9	21,114	0.11%
2022/02/22	15	29.47	20	29.88	29.70	-5	21,035	-0.02%
2022/02/21	1.1	29.95	0	0.00	30.15	1.1	20,922	0.01%
2022/02/18	5	29.71	13	30.10	30.05	-8	20,944	-0.04%
2022/02/17	1	29.90	32.1	29.66	29.90	-31.1	20,761	-0.15%
2022/02/16	0.1	28.80	3	28.90	28.90	-3	20,521	-0.01%
2022/02/15	7	28.54	0	0.00	28.55	7	20,533	0.03%
2022/02/14	4	28.43	5.1	28.48	28.60	-1.1	20,458	-0.01%
2022/02/11	2.9	28.82	1	29.00	28.85	1.9	20,402	0.01%
2022/02/10	1	29.00	11	29.10	29.10	-10	20,500	-0.05%
2022/02/09	0.1	28.90	0	0.00	28.85	0.1	20,550	0.00%
2022/02/08	2.1	28.65	0	0.00	28.75	2.1	20,599	0.01%
2022/02/07	10	28.90	22	28.81	28.90	-12	20,777	-0.06%
2022/01/26	3.1	28.42	12.2	28.40	28.35	-9.2	20,693	-0.04%
2022/01/25	45.2	28.79	6	28.63	28.50	39.2	20,611	0.19%
2022/01/24	3	29.10	2	29.15	29.45	1	20,243	0.00%
2022/01/21	44.6	29.67	11	29.83	29.50	33.6	20,024	0.17%
2022/01/20	10	30.55	0	0.00	30.50	10	19,623	0.05%
2022/01/19	0	0.00	13	30.69	30.70	-13	19,579	-0.07%
2022/01/18	1.1	30.64	1	30.65	30.50	0.1	19,477	0.00%
2022/01/17	0.1	30.30	2	30.40	30.45	-2	19,351	-0.01%
2022/01/14	2.2	30.21	0.1	30.30	30.35	2.1	19,501	0.01%
2022/01/13	1.1	30.55	23.5	30.54	30.60	-22.4	19,878	-0.11%
2022/01/12	21	30.20	0	0.00	30.15	21	20,179	0.10%
2022/01/11	3	30.45	20	30.53	30.45	-17	20,198	-0.08%
2022/01/10	0.3	30.05	0	0.00	30.25	0.3	20,199	0.00%
2022/01/07	16	30.04	17.5	30.08	30.10	-1.5	20,249	-0.01%
2022/01/06	30	30.41	9.3	30.53	30.45	20.7	20,079	0.10%
2022/01/05	31	30.94	53.4	30.85	31.05	-22.4	19,804	-0.11%
2022/01/04	1	30.35	0	0.00	30.25	1	19,260	0.01%
2022/01/03	2.1	30.10	5	30.65	30.10	-2.9	19,172	-0.01%
2021/12/30	15.3	30.37	10.5	30.25	30.45	4.8	19,087	0.03%
2021/12/29	0.3	30.09	35	30.19	30.15	-34.7	18,980	-0.18%
2021/12/27	0	0.00	7	29.90	29.90	-7	19,040	-0.04%
2021/12/24	10.4	29.95	1	29.75	29.85	9.4	19,192	0.05%
2021/12/23	0.1	29.90	0	0.00	29.95	0.1	19,235	0.00%
2021/12/22	25.2	29.96	20	30.20	30.05	5.2	19,262	0.03%
2021/12/21	14.1	30.07	1	30.10	30.00	13.1	19,160	0.07%
2021/12/20	0.3	29.94	7.3	30.02	30.05	-7	19,120	-0.04%
2021/12/17	3	29.83	7.1	29.67	30.00	-4.1	19,003	-0.02%
2021/12/16	20	29.45	40	29.60	29.65	-20	18,754	-0.11%
2021/12/15	6	29.06	10	29.03	29.10	-4	18,693	-0.02%
2021/12/14	23.1	28.68	58	28.65	28.75	-34.9	18,900	-0.18%
2021/12/13	29	29.34	9	29.36	29.20	20	18,773	0.11%
2021/12/10	1.3	29.80	3	29.73	29.75	-1.7	18,637	-0.01%
2021/12/09	62.4	30.01	61.3	30.11	30.00	1	18,531	0.01%
2021/12/08	50.3	30.21	27	30.45	29.90	23.3	18,178	0.13%
2021/12/07	31.3	29.71	44	29.90	30.30	-12.7	17,659	-0.07%
2021/12/06	64	29.63	67	29.67	29.75	-3	17,088	-0.02%
2021/12/03	86.1	29.86	105	29.71	30.15	-18.9	16,450	-0.11%	大賣/
2021/12/02	1.8	28.18	8	28.06	28.10	-6.2	14,780	-0.04%
2021/12/01	26	28.08	24	28.16	28.10	2	14,453	0.01%
2021/11/30	27.4	28.81	51	28.67	27.70	-23.6	13,765	-0.17%
2021/11/29	41.2	27.72	26	27.78	27.80	15.2	12,761	0.12%
2021/11/26	1.2	27.58	10	27.86	27.45	-8.9	12,576	-0.07%
2021/11/25	15.3	27.85	0.1	27.90	27.90	15.3	12,391	0.12%
2021/11/24	0	27.30	40	27.28	27.45	-40	12,229	-0.33%
2021/11/23	20	26.85	0	0.00	26.85	20	12,198	0.16%
2021/11/22	28.9	27.16	18	27.30	27.00	10.9	12,251	0.09%
2021/11/19	0.1	27.60	0	0.00	27.65	0.1	12,030	0.00%
2021/11/18	0	0.00	7	27.50	27.55	-7	11,955	-0.06%
2021/11/16	18.1	27.17	0	0.00	27.20	18.1	11,816	0.15%
2021/11/15	3	26.95	0	0.00	27.00	3	11,945	0.03%
2021/11/12	6	26.85	0	0.00	26.80	6	12,130	0.05%
2021/11/11	0.1	26.80	1	26.70	26.50	-1	12,416	-0.01%
2021/11/10	1	26.75	0	0.00	26.60	1	12,721	0.01%
2021/11/09	1	26.85	1	26.75	26.80	0	12,982	0.00%
2021/11/08	1	26.40	20	26.45	26.45	-19	13,086	-0.15%
2021/11/05	26	26.18	0	0.00	26.20	26	13,270	0.20%
2021/11/04	1.2	26.55	1	27.10	26.55	0.2	13,280	0.00%
2021/11/03	2.1	26.25	23	26.44	26.45	-20.9	13,223	-0.16%
2021/11/02	1	26.35	0	0.00	26.20	1	13,522	0.01%
2021/11/01	1	26.05	0	0.00	26.20	1	14,922	0.01%
2021/10/29	0	0.00	1.1	26.10	26.00	-1.1	15,115	-0.01%
2021/10/27	1	26.50	0	0.00	26.40	1	15,369	0.01%
2021/10/26	1	26.45	5	26.50	26.70	-4	15,520	-0.03%
2021/10/25	0.1	26.30	1	26.35	26.40	-0.9	15,614	-0.01%
2021/10/22	10.1	26.25	0	0.00	26.25	10.1	15,768	0.06%
2021/10/21	48	26.22	36.2	26.64	26.95	11.8	15,767	0.07%
2021/10/20	5.1	26.33	8	26.20	26.30	-2.9	15,744	-0.02%
2021/10/19	2	25.35	16	25.44	25.45	-14	15,405	-0.09%
2021/10/18	0	25.15	12	25.10	25.30	-12	15,570	-0.08%
2021/10/15	0	0.00	1	25.00	25.15	-1	15,657	-0.01%
2021/10/14	0.1	24.80	8	24.93	24.80	-7.9	15,841	-0.05%
2021/10/13	0	24.55	0	24.65	24.55	0	15,907	0.00%
2021/10/08	0.1	24.65	1	24.84	24.65	-1	16,168	-0.01%
2021/10/07	0.1	24.55	10	24.45	24.60	-9.9	16,316	-0.06%
2021/10/06	10	23.85	3	23.85	23.95	7	16,512	0.04%
2021/10/05	0.1	23.78	0	0.00	23.80	0.1	16,607	0.00%
2021/10/04	5.2	23.90	0	0.00	23.85	5.2	17,080	0.03%
2021/10/01	12.3	24.54	2	24.70	24.40	10.3	17,134	0.06%
2021/09/30	0.5	24.75	10	24.95	24.75	-9.5	17,045	-0.06%
2021/09/29	20.1	24.75	13.2	24.79	24.75	6.9	17,030	0.04%
2021/09/28	20.1	24.90	24	25.05	25.10	-3.9	17,096	-0.02%
2021/09/27	1	24.75	1	25.00	25.10	0	17,265	0.00%
2021/09/24	0	24.85	6	24.73	24.70	-6	17,480	-0.03%
2021/09/23	0.4	24.72	0	0.00	24.70	0.4	17,753	0.00%
2021/09/22	1.1	24.62	0	0.00	24.65	1.1	18,388	0.01%
2021/09/17	0.1	25.15	10	24.85	25.20	-10	18,499	-0.05%
2021/09/16	2	24.60	0	0.00	24.45	2	18,298	0.01%
2021/09/15	0	24.70	0	0.00	24.65	0	18,389	0.00%
2021/09/14	10	24.94	3	24.85	24.75	7	18,494	0.04%
2021/09/13	0.1	24.95	0	0.00	24.85	0.1	19,166	0.00%
2021/09/10	0	0.00	5.6	25.04	25.05	-5.6	19,364	-0.03%
2021/09/09	0	24.70	15	24.80	24.95	-15	19,723	-0.08%
2021/09/08	1.1	24.71	1	24.75	24.50	0.1	19,836	0.00%
2021/09/07	0.1	25.05	0	0.00	25.20	0.1	19,987	0.00%
2021/09/06	0.1	25.20	0	0.00	25.00	0.1	20,276	0.00%
2021/09/03	2	25.33	2	25.20	25.30	0	20,419	0.00%
2021/09/02	0.2	25.35	0	0.00	24.90	0.2	20,695	0.00%
2021/09/01	0.2	25.50	0.3	25.40	25.60	-0.1	20,690	0.00%
2021/08/31	0.3	25.05	3	24.90	25.20	-2.7	20,680	-0.01%
2021/08/30	0.1	25.05	5.4	24.95	25.00	-5.3	20,976	-0.03%
2021/08/27	0.1	24.75	0	0.00	25.00	0.1	21,105	0.00%
2021/08/26	70.7	24.74	0	0.00	24.65	70.7	21,210	0.33%
2021/08/25	0	0.00	2	25.10	25.20	-2	21,289	-0.01%
2021/08/24	2.2	24.81	0	0.00	24.80	2.2	21,442	0.01%
2021/08/23	2.2	24.75	2	24.80	24.90	0.2	21,685	0.00%
2021/08/20	7.1	24.44	12.4	24.62	24.35	-5.2	21,919	-0.02%
2021/08/19	9.2	24.63	6	24.55	24.45	3.2	22,461	0.01%
2021/08/18	25.2	24.90	24	24.80	25.40	1.2	22,629	0.01%
2021/08/17	0.3	25.02	9	24.87	25.15	-8.7	22,652	-0.04%
2021/08/16	13.7	24.50	0	0.00	24.35	13.7	22,447	0.06%
2021/08/13	11.3	25.13	0	0.00	25.05	11.3	22,550	0.05%
2021/08/12	2.2	25.66	10	25.65	25.70	-7.8	23,604	-0.03%
2021/08/11	6.1	26.07	0	0.00	26.05	6.1	24,122	0.03%
2021/08/10	2.4	26.85	1.7	26.76	26.60	0.7	24,619	0.00%
2021/08/09	3.1	27.05	1	27.35	27.00	2.1	24,955	0.01%
2021/08/06	2.1	27.54	0	0.00	27.50	2.1	25,101	0.01%
2021/08/05	24.1	28.77	27	29.07	27.95	-2.9	25,535	-0.01%
2021/08/04	1.1	27.49	1	27.60	27.60	0.1	25,263	0.00%
2021/08/03	2	27.25	0	0.00	27.25	2	25,663	0.01%
2021/08/02	10	27.50	0	0.00	27.75	10	26,025	0.04%
2021/07/30	1.1	27.05	24	27.04	27.20	-22.9	27,443	-0.08%
2021/07/29	0.2	27.22	0	0.00	27.10	0.2	28,365	0.00%
2021/07/28	2.3	27.40	0	0.00	27.35	2.3	28,601	0.01%
2021/07/27	0.1	27.54	100	27.80	27.90	-99.9	29,142	-0.34%
2021/07/26	6.2	27.86	3	27.92	27.65	3.2	29,510	0.01%
2021/07/23	3.4	26.95	2	26.95	27.10	1.4	29,359	0.00%
2021/07/22	11.8	26.88	0.5	26.95	26.75	11.3	29,427	0.04%
2021/07/21	4.1	27.29	15	27.45	27.00	-10.9	29,313	-0.04%
2021/07/20	43.2	27.42	9	27.48	27.25	34.2	29,239	0.12%
2021/07/19	36	28.00	1	28.05	28.00	35	29,188	0.12%
2021/07/16	24	27.80	1	27.85	27.90	23	29,758	0.08%
2021/07/15	24.1	27.79	2	27.70	27.70	22.1	30,008	0.07%
2021/07/14	10	27.89	7	27.65	27.70	3	30,509	0.01%
2021/07/13	0.2	28.21	8.2	28.51	28.20	-8	31,107	-0.03%
2021/07/12	7	28.64	8	28.83	28.55	-1	31,597	0.00%
2021/07/09	62	28.93	38	28.65	28.55	24	31,877	0.08%
2021/07/08	2	28.70	17.1	28.50	28.50	-15.1	31,975	-0.05%
2021/07/07	115.1	28.71	5.6	28.79	28.75	109.4	32,364	0.34%	大買/鉅額交易
2021/07/06	2	28.80	0	0.00	28.90	2	32,554	0.01%
2021/07/05	5.1	28.70	1	28.70	28.95	4.1	32,801	0.01%
2021/07/02	7	28.69	0.1	28.90	28.65	6.9	32,975	0.02%
2021/07/01	106.2	29.00	1	28.75	28.75	105.2	33,122	0.32%	大買/鉅額交易
2021/06/30	151.2	29.25	0	0.00	29.30	151.2	33,022	0.46%	大買/鉅額交易
2021/06/29	14.3	30.91	0	0.00	30.70	14.3	32,881	0.04%
2021/06/28	2	31.20	1	31.35	31.40	1	32,515	0.00%
2021/06/25	0.9	31.16	1	31.15	31.15	-0.1	32,601	0.00%
2021/06/24	5.1	30.76	1	31.05	30.85	4.1	32,808	0.01%
2021/06/23	4.3	30.84	0	0.00	30.80	4.3	33,642	0.01%
2021/06/22	19.2	31.00	10	31.00	30.80	9.2	34,408	0.03%
2021/06/21	2	31.75	3	32.00	31.55	-1	34,320	0.00%
2021/06/18	2.1	31.90	11	31.73	32.05	-8.9	34,959	-0.03%
2021/06/17	6	31.55	0	0.00	31.60	6	35,671	0.02%
2021/06/16	36.1	31.16	40	31.48	31.70	-3.9	38,062	-0.01%
2021/06/15	2.3	30.91	0.1	31.00	30.90	2.2	39,181	0.01%
2021/06/11	2.1	31.25	0	0.00	31.30	2.1	39,198	0.01%
2021/06/09	1.1	31.36	0	0.00	31.05	1.1	39,127	0.00%
2021/06/08	2	31.40	8	31.52	31.65	-6	39,270	-0.02%
2021/06/07	11	31.45	1	31.35	31.35	10	39,611	0.03%
2021/06/04	1.2	32.10	5	32.20	32.10	-3.8	39,500	-0.01%
2021/06/03	12	32.00	2	32.15	32.15	10	39,546	0.03%
2021/06/02	3.3	31.60	1	32.15	31.55	2.3	39,721	0.01%
2021/06/01	1.5	32.02	4	31.88	31.95	-2.5	39,913	-0.01%
2021/05/31	7.7	31.87	6.4	31.70	31.90	1.3	40,016	0.00%
2021/05/28	4.1	31.70	1	31.90	31.80	3.1	39,887	0.01%
2021/05/27	4	31.44	1	31.40	31.60	3	39,876	0.01%
2021/05/26	6	31.88	8.5	31.71	32.15	-2.5	40,122	-0.01%
2021/05/25	3	31.33	0	0.00	31.35	3	40,552	0.01%
2021/05/24	14	31.04	21	30.81	31.05	-7	40,772	-0.02%
2021/05/21	18	30.95	19	31.33	30.90	-1	40,877	0.00%
2021/05/20	51.2	32.14	73	31.89	30.65	-21.8	40,827	-0.05%
2021/05/19	35	30.27	16	30.25	30.30	19	40,031	0.05%
2021/05/18	26	29.38	26	29.36	29.70	0	39,668	0.00%
2021/05/17	8.2	28.70	34	27.71	28.25	-25.8	39,414	-0.07%
2021/05/14	76.4	29.86	72	30.01	29.35	4.3	39,540	0.01%
2021/05/13	22	30.22	24.1	30.60	29.90	-2.1	40,460	-0.01%
2021/05/12	46.1	31.55	73	31.36	31.45	-26.9	40,182	-0.07%
2021/05/11	13	34.03	17	34.57	33.30	-4	40,108	-0.01%
2021/05/10	8	34.99	7	34.71	35.20	1	40,688	0.00%
2021/05/07	181.1	34.64	202	34.77	34.15	-20.9	42,911	-0.05%	大買/大賣/
2021/05/06	35.2	34.94	12.2	34.91	35.00	23.1	46,427	0.05%
2021/05/05	1	32.75	5.1	32.70	31.85	-4.1	48,319	-0.01%
2021/05/04	8.2	31.66	7.1	31.28	31.85	1.1	48,039	0.00%
2021/05/03	7.1	32.55	3	32.52	32.25	4.1	47,513	0.01%
2021/04/29	7	34.71	11.9	34.86	34.30	-4.8	47,090	-0.01%
2021/04/28	3	34.53	12	34.70	34.60	-9	47,154	-0.02%
2021/04/27	1.5	34.43	12	34.52	34.65	-10.5	47,750	-0.02%
2021/04/26	0.1	34.55	0	0.00	34.50	0.1	47,749	0.00%
2021/04/23	12	34.20	24	34.14	34.50	-12	47,807	-0.03%
2021/04/22	24.4	34.48	42	34.49	34.20	-17.6	47,909	-0.04%
2021/04/21	4	35.33	2	35.50	35.35	2	47,621	0.00%
2021/04/20	34	35.00	30	35.12	35.00	4	47,994	0.01%
2021/04/19	69	34.77	54.4	34.58	34.45	14.6	48,019	0.03%
2021/04/16	21.1	33.76	6.6	33.69	34.15	14.5	47,787	0.03%
2021/04/15	16	32.73	3.4	32.76	33.00	12.7	48,237	0.03%
2021/04/14	0	32.10	14.3	31.98	32.50	-14.3	48,047	-0.03%
2021/04/13	14	33.16	10.8	32.71	31.70	3.2	47,748	0.01%
2021/04/12	14	32.27	5	32.31	32.55	9	47,671	0.02%
2021/04/09	0	0.00	5	32.08	32.10	-5	47,505	-0.01%
2021/04/08	3	32.15	0	0.00	32.50	3	47,251	0.01%
2021/04/07	60	32.15	63	31.86	31.85	-3	46,973	-0.01%
2021/04/06	2	31.80	5	31.75	31.75	-3	46,721	-0.01%
2021/04/01	0.1	31.30	42.7	31.41	31.65	-42.6	46,607	-0.09%
2021/03/31	3	31.37	31	31.40	31.45	-28	46,427	-0.06%
2021/03/30	5	31.35	19	31.45	31.60	-14	46,196	-0.03%
2021/03/29	3	31.03	3	30.93	31.25	0	45,933	0.00%
2021/03/26	51	30.92	54	31.01	30.80	-3	45,730	-0.01%
2021/03/25	51	31.86	98	31.82	31.95	-47	44,765	-0.10%
2021/03/24	43	31.04	30	30.93	31.00	13	43,984	0.03%
2021/03/23	35	30.76	46.5	30.70	30.95	-11.5	43,561	-0.03%
2021/03/22	29.1	29.93	31	29.68	30.05	-1.9	43,012	0.00%
2021/03/19	66.1	29.37	159	29.83	30.40	-93	42,511	-0.22%	大賣/
2021/03/18	56	28.60	128.2	28.71	28.40	-72.2	40,058	-0.18%	大賣/
2021/03/17	8.2	27.66	6	27.57	27.60	2.2	38,962	0.01%
2021/03/16	7	27.69	7	27.63	27.90	0	39,175	0.00%
2021/03/15	21	27.67	19	27.68	27.70	2	40,534	0.00%
2021/03/12	17	27.49	54	27.53	27.55	-37	40,653	-0.09%
2021/03/11	3	27.37	15.1	27.25	27.35	-12.1	40,739	-0.03%
2021/03/10	5	27.26	6	27.27	26.90	-1	40,773	0.00%
2021/03/08	1	27.05	6	26.90	27.05	-5	41,289	-0.01%
2021/03/05	2	26.35	34	26.39	26.40	-32	41,120	-0.08%
2021/03/04	27	26.91	16	26.71	26.60	11	41,211	0.03%
2021/03/03	1.1	26.54	0.1	26.80	27.00	1	41,227	0.00%
2021/03/02	1.1	27.03	40	26.85	26.50	-38.9	41,157	-0.09%
2021/02/26	13.2	27.06	6	27.21	26.85	7.2	41,034	0.02%
2021/02/25	6	27.57	145	27.50	27.90	-139	40,450	-0.34%	大賣/鉅額交易
2021/02/24	8	26.84	15	26.80	26.95	-7	39,919	-0.02%
2021/02/23	0	26.75	2	26.75	26.90	-2	39,553	-0.01%
2021/02/22	23	26.85	9	26.79	26.65	14	39,509	0.04%
2021/02/19	13	27.11	21.1	27.23	26.95	-8.1	39,411	-0.02%
2021/02/18	27.1	26.60	2	26.45	26.95	25.1	39,101	0.06%
2021/02/17	6.1	26.66	35	26.44	26.50	-28.9	38,878	-0.07%
2021/02/05	2	26.10	23	26.46	26.50	-21	38,576	-0.05%
2021/02/04	32	26.21	38	26.17	25.90	-6	38,195	-0.02%
2021/02/03	4	25.76	7.1	25.72	25.65	-3.1	37,463	-0.01%
2021/02/02	72	25.66	76	25.72	25.35	-4	37,684	-0.01%
2021/02/01	18	26.46	43	25.89	25.75	-25	37,025	-0.07%
2021/01/29	343	27.99	280	27.65	27.05	63	36,157	0.17%	大買/大賣/
2021/01/28	928	27.64	875.2	27.24	28.15	52.8	33,969	0.16%	大買/大賣/
2021/01/27	53	26.04	52.7	26.16	26.40	0.3	29,605	0.00%
2021/01/26	0	24.07	0.1	24.10	24.00	-0.1	26,763	0.00%
2021/01/25	2	23.95	7	23.89	24.10	-5	26,811	-0.02%
2021/01/22	0.1	23.85	0	0.00	23.90	0.1	26,997	0.00%
2021/01/21	6	23.83	35	23.65	24.00	-29	27,148	-0.11%
2021/01/20	35	23.72	9	23.51	23.75	26	26,988	0.10%
2021/01/19	5	24.60	0	0.00	24.35	5	26,683	0.02%
2021/01/18	0	0.00	11	24.51	24.55	-11	27,312	-0.04%
2021/01/15	17.1	25.14	2	25.20	24.90	15.1	28,044	0.05%
2021/01/14	1.1	25.22	1	25.55	25.30	0.1	28,309	0.00%
2021/01/13	4	25.58	1	25.65	25.65	3	28,292	0.01%
2021/01/12	13	25.27	93	25.01	25.05	-80	28,188	-0.28%
2021/01/11	26.1	25.07	23.1	24.91	24.90	3	27,889	0.01%
2021/01/08	19.1	24.30	58.1	24.57	24.90	-39.1	27,998	-0.14%
2021/01/07	10	23.60	1	23.70	24.00	9	26,915	0.03%
2021/01/06	11.6	24.25	0	0.00	23.55	11.6	26,884	0.04%
2021/01/05	16	24.15	12	24.13	24.15	4	26,859	0.01%
2021/01/04	10.1	23.80	0	0.00	23.75	10.1	26,670	0.04%
2020/12/31	0.2	23.70	0	0.00	23.65	0.2	26,821	0.00%
2020/12/30	2	23.65	0	0.00	23.75	2	26,864	0.01%
2020/12/29	0	0.00	2	23.75	23.70	-2	26,989	-0.01%
2020/12/28	42	23.85	1.1	23.89	23.90	40.9	27,099	0.15%
2020/12/25	33	23.85	0	0.00	23.75	33	27,134	0.12%
2020/12/23	1.3	23.37	0	0.00	23.50	1.3	27,518	0.00%
2020/12/22	50	23.80	25	23.62	23.55	25	27,887	0.09%
2020/12/21	0	0.00	1	24.05	24.10	-1	28,044	0.00%
2020/12/18	4	24.33	3	24.30	24.15	1	28,096	0.00%
2020/12/17	0	0.00	20	24.15	24.30	-20	28,150	-0.07%
2020/12/16	20	24.65	20	24.25	24.25	0	28,286	0.00%
2020/12/15	2	24.00	9	24.05	24.10	-7	28,208	-0.02%
2020/12/11	2	23.75	2	23.80	23.80	0	28,527	0.00%
2020/12/10	5.1	24.58	22	24.20	24.20	-17	29,391	-0.06%
2020/12/09	20	24.78	13	24.88	24.90	7	29,474	0.02%
2020/12/08	0	0.00	1	23.50	23.45	-1	28,436	0.00%
2020/12/07	0	0.00	23	23.15	23.20	-23	29,832	-0.08%
2020/12/03	30.3	23.78	12	23.71	23.70	18.3	30,336	0.06%
2020/12/02	1.1	23.46	10	23.37	23.50	-8.9	30,440	-0.03%
2020/12/01	0	0.00	6	22.91	23.00	-6	30,240	-0.02%
2020/11/30	13	23.12	0	0.00	23.15	13	30,295	0.04%
2020/11/27	8.2	23.15	1.4	23.24	23.10	6.8	30,160	0.02%
2020/11/26	2.1	22.78	0.2	22.80	22.85	1.9	30,512	0.01%
2020/11/25	9	22.76	0	0.00	22.70	9	31,054	0.03%
2020/11/24	0.2	23.05	4	23.10	22.85	-3.8	31,298	-0.01%
2020/11/23	7	23.05	0	0.00	23.15	7	31,330	0.02%
2020/11/20	2	22.80	0	0.00	22.90	2	31,215	0.01%
2020/11/19	7.1	22.61	2	22.73	22.70	5.1	31,492	0.02%
2020/11/18	66	22.50	0	0.00	22.55	66	32,065	0.21%
2020/11/17	1	22.65	1	22.75	22.80	0	32,327	0.00%
2020/11/16	20	22.73	0	0.00	22.75	20	32,975	0.06%
2020/11/13	2	22.60	0	0.00	22.55	2	33,271	0.01%
2020/11/12	42	22.68	0	0.00	22.60	42	33,591	0.13%
2020/11/11	31	22.51	22	22.45	22.70	9	35,054	0.03%
2020/11/10	61	22.93	1.1	22.90	23.00	59.9	35,058	0.17%
2020/11/09	1.1	23.46	2	23.68	23.55	-1	34,787	0.00%
2020/11/06	1	23.55	5	23.55	23.55	-4	34,790	-0.01%
2020/11/05	2.5	23.58	2	23.35	23.30	0.5	35,388	0.00%
2020/11/04	15	23.03	30	23.71	22.85	-15	36,529	-0.04%
2020/11/03	1	23.95	0.1	23.95	23.90	0.9	36,844	0.00%
2020/11/02	1	23.50	1	23.55	23.70	0	37,980	0.00%
2020/10/30	6	23.85	0.1	23.95	23.85	6	38,436	0.02%
2020/10/29	17	24.33	1	24.40	24.25	16	38,256	0.04%
2020/10/28	0	0.00	4	24.98	24.75	-4	38,252	-0.01%
2020/10/27	4	24.74	25	24.88	24.90	-21	38,210	-0.05%
2020/10/26	6	25.03	5	25.08	24.55	1	38,013	0.00%
2020/10/23	92	24.45	59	24.64	24.70	33	37,911	0.09%
2020/10/22	1	23.45	13	23.62	23.70	-12	37,370	-0.03%
2020/10/21	0	0.00	3	23.28	23.35	-3	37,099	-0.01%
2020/10/20	44	23.37	25	23.60	23.50	19	37,300	0.05%
2020/10/19	18	24.25	8	24.30	24.15	10	37,430	0.03%
2020/10/16	34	24.76	21	25.23	24.60	13	37,650	0.03%
2020/10/15	11	24.90	1.8	24.79	25.00	9.2	38,592	0.02%
2020/10/14	0	0.00	3.2	24.99	25.00	-3.2	40,868	-0.01%
2020/10/13	11	24.74	19	24.67	24.65	-8	42,681	-0.02%
2020/10/12	11	25.20	0	0.00	25.30	11	42,432	0.03%
2020/10/08	80	25.33	141	25.36	25.30	-61	42,167	-0.14%	大賣/
2020/10/07	2	25.05	2	25.00	25.05	0	41,961	0.00%
2020/10/06	105	24.94	36	25.05	25.10	69	41,888	0.16%	大買/
2020/10/05	2	24.53	0	0.00	24.55	2	41,768	0.00%
2020/09/30	1	24.90	4	24.86	24.80	-3	41,699	-0.01%
2020/09/29	10	25.30	10	24.73	24.65	0	41,587	0.00%
2020/09/28	8	24.92	10	24.88	24.90	-2	41,461	0.00%
2020/09/25	6	24.72	1	24.25	24.00	5	41,195	0.01%
2020/09/24	9	24.61	5	24.60	24.50	4	40,767	0.01%
2020/09/23	0	0.00	20	25.17	25.20	-20	40,555	-0.05%
2020/09/22	3	25.27	13	25.09	25.05	-10	40,612	-0.02%
2020/09/21	6	25.06	28	25.08	25.00	-22	40,425	-0.05%
2020/09/18	3	25.63	0	0.00	25.50	3	40,195	0.01%
2020/09/17	12	25.75	9	25.78	25.70	3	40,117	0.01%
2020/09/16	17	25.95	21	26.12	25.65	-4	40,053	-0.01%
2020/09/15	57	26.00	15	25.98	26.15	42	39,247	0.11%
2020/09/14	9	24.73	3.1	24.98	25.10	5.9	38,050	0.02%
2020/09/11	40.1	24.70	51	24.82	24.20	-10.9	37,511	-0.03%
2020/09/10	169	25.27	228	25.39	25.00	-59	36,940	-0.16%	大買/大賣/
2020/09/09	28	24.50	12.1	24.15	24.80	15.9	35,303	0.05%
2020/09/08	6	24.39	12	24.03	24.50	-6	34,525	-0.02%
2020/09/07	79	24.31	8	24.21	24.00	71	34,205	0.21%
2020/09/04	0	0.00	2	23.40	23.70	-2	33,752	-0.01%
2020/09/03	14	23.95	0	0.00	23.90	14	33,592	0.04%
2020/09/02	5	23.78	1	23.90	24.00	4	33,429	0.01%
2020/09/01	0	0.00	16	23.65	24.00	-16	33,169	-0.05%
2020/08/31	3	23.80	2	23.65	23.35	1	32,565	0.00%
2020/08/28	12	23.33	0	0.00	23.45	12	32,099	0.04%
2020/08/27	0.1	23.10	0	0.00	23.15	0.1	31,803	0.00%
2020/08/26	1	23.15	1	23.10	23.25	0	31,609	0.00%
2020/08/25	8	23.11	30	23.27	23.05	-22	31,747	-0.07%
2020/08/24	41.1	24.09	14.2	24.12	23.45	26.9	31,688	0.08%
2020/08/21	6	23.60	4	23.73	23.70	2	30,901	0.01%
2020/08/20	34.8	22.85	11	23.12	22.70	23.8	30,382	0.08%
2020/08/19	4	24.20	10	24.05	23.90	-6	29,482	-0.02%
2020/08/18	4	23.54	17	23.49	23.80	-13	28,960	-0.04%
2020/08/17	13	23.97	15	24.18	23.75	-2	28,464	-0.01%
2020/08/14	20	23.11	27.1	23.03	23.05	-7.1	26,801	-0.03%
2020/08/13	10	23.10	70	22.69	22.65	-60	26,235	-0.23%
2020/08/12	0	0.00	90.8	22.59	22.70	-90.8	25,878	-0.35%
2020/08/11	38.1	22.61	24	22.64	22.55	14.1	25,468	0.06%
2020/08/10	91	23.04	173	23.20	23.20	-82	24,623	-0.33%	大賣/
2020/08/07	110	21.55	30	21.69	21.95	80	22,984	0.35%	大買/
2020/08/06	5	21.66	116.1	21.32	21.40	-111.1	21,920	-0.51%	大賣/鉅額交易
2020/08/05	10	20.85	7	21.16	21.40	3	20,726	0.01%
2020/08/04	7.1	20.62	1	20.55	20.55	6.1	20,199	0.03%
2020/08/03	5	20.70	13	20.26	20.35	-8	20,121	-0.04%
2020/07/31	105	20.30	1	20.50	20.30	104	19,997	0.52%	大買/鉅額交易
2020/07/30	0	0.00	10	20.48	20.60	-10	19,895	-0.05%
2020/07/29	28	20.54	10	20.49	20.25	18	19,821	0.09%
2020/07/28	12	20.36	15	20.20	19.90	-3	19,257	-0.02%
2020/07/27	0	0.00	2	19.95	20.10	-2	19,060	-0.01%
2020/07/24	3	20.00	1.6	19.85	19.85	1.4	19,025	0.01%
2020/07/23	4.7	20.88	3.1	20.66	20.55	1.6	18,527	0.01%
2020/07/22	7.1	20.36	26.1	20.30	20.50	-19.1	17,904	-0.11%
2020/07/21	67	20.74	65	20.80	20.75	2	17,300	0.01%
2020/07/20	63	20.44	35	20.17	21.00	28	15,748	0.18%
2020/07/17	40	18.96	185	18.88	19.10	-145	13,424	-1.08%	大賣/鉅額交易
2020/07/16	0	0.00	1	17.40	17.40	-1	11,558	-0.01%
2020/07/15	59	17.35	0	0.00	17.40	59	11,570	0.51%
2020/07/14	10	17.38	0	0.00	17.30	10	11,765	0.08%
2020/07/13	0	0.00	2	17.50	17.50	-2	11,857	-0.02%
2020/07/10	2	17.35	0	0.00	17.20	2	12,006	0.02%
2020/07/09	2	17.80	6	17.85	17.65	-4	12,121	-0.03%
2020/07/07	0	17.40	0	0.00	17.45	0	12,083	0.00%
2020/07/01	0	0.00	2	18.05	17.90	-2	12,680	-0.02%
2020/06/30	0	0.00	200	17.92	17.90	-200	12,797	-1.56%	大賣/鉅額交易
2020/06/24	3	17.80	102	17.90	18.00	-99	14,036	-0.71%	大賣/
2020/06/23	0	0.00	131	17.90	18.00	-131	14,306	-0.92%	大賣/鉅額交易
2020/06/22	25	17.55	10	17.60	17.60	15	14,604	0.10%
2020/06/19	0	0.00	4	17.54	17.55	-4	14,751	-0.03%
2020/06/11	19	17.42	2	17.78	17.30	17	15,744	0.11%
2020/06/10	1	17.70	0	0.00	17.65	1	15,764	0.01%
2020/06/09	2	17.75	10	17.60	17.60	-8	16,126	-0.05%
2020/06/08	3.1	17.55	3.1	17.50	17.55	0	16,280	0.00%
2020/06/05	5.1	17.60	0	0.00	17.45	5.1	16,207	0.03%
2020/06/04	2	17.60	104	17.50	17.45	-102	16,262	-0.63%	大賣/鉅額交易
2020/06/03	0	0.00	43.4	17.35	17.35	-43.4	16,251	-0.27%
2020/06/02	5	17.05	0	0.00	17.15	5	16,183	0.03%
2020/06/01	2	16.85	5	17.06	17.10	-3	16,038	-0.02%
2020/05/29	0	0.00	23	16.53	16.35	-23	15,673	-0.15%
2020/05/28	1	16.50	0	0.00	16.35	1	15,300	0.01%
2020/05/22	0.2	16.10	0	0.00	16.10	0.2	15,429	0.00%
2020/05/21	0.1	16.40	0	0.00	16.45	0.1	15,368	0.00%
2020/05/20	2	16.25	0	0.00	16.30	2	15,327	0.01%
2020/05/13	1	16.40	0	0.00	16.40	1	15,145	0.01%
2020/05/11	2	16.45	7	16.45	16.45	-5	15,064	-0.03%
2020/05/08	25.2	16.34	10	16.45	16.35	15.2	14,951	0.10%
2020/05/07	0	0.00	1	16.30	16.30	-1	14,869	-0.01%
2020/05/06	0	0.00	0	15.95	15.95	0	14,762	0.00%
2020/05/05	3	15.97	0	0.00	15.95	3	14,729	0.02%
2020/04/30	20	16.70	0	0.00	16.65	20	14,464	0.14%
2020/04/29	10	16.60	7	16.61	16.55	3	14,373	0.02%
2020/04/28	0	0.00	1	16.10	16.00	-1	14,154	-0.01%
2020/04/27	0	0.00	9	16.00	16.00	-9	14,380	-0.06%
2020/04/24	3	15.70	0	0.00	15.65	3	14,229	0.02%
2020/04/23	0	0.00	1	15.70	15.70	-1	14,407	-0.01%
2020/04/21	7	15.23	0	0.00	15.20	7	14,308	0.05%
2020/04/20	1	15.85	1.1	15.89	15.90	-0.1	14,128	0.00%
2020/04/17	6.1	16.02	1	16.05	15.75	5.1	14,085	0.04%
2020/04/16	1	15.80	0	0.00	15.85	1	13,821	0.01%
2020/04/15	0	0.00	10	15.90	16.00	-10	13,654	-0.07%
2020/04/14	11	15.96	1	16.00	15.95	10	13,525	0.07%
2020/04/10	0	0.00	2	15.90	15.90	-2	13,330	-0.02%
2020/04/09	1.1	15.65	1	16.00	15.65	0.1	13,285	0.00%
2020/04/08	0	0.00	2	15.65	16.00	-2	13,136	-0.02%
2020/04/07	7	15.49	10	15.85	15.60	-3	12,947	-0.02%
2020/04/06	2	15.85	3	15.90	15.85	-1	12,628	-0.01%
2020/04/01	13	16.03	3	15.70	15.65	10	12,499	0.08%
2020/03/31	7	16.16	5	16.30	15.60	2	12,187	0.02%
2020/03/30	6	16.10	18.3	15.83	16.20	-12.3	11,597	-0.11%
2020/03/27	11	15.06	0	0.00	14.75	11	10,745	0.10%
2020/03/26	4	14.46	14	14.40	14.95	-10	10,295	-0.10%
2020/03/25	0	0.00	5	13.90	13.85	-5	9,948	-0.05%
2020/03/20	0	0.00	1	13.75	13.90	-1	9,900	-0.01%
2020/03/19	6.3	12.98	0	0.00	13.25	6.3	9,592	0.07%
2020/03/17	0.1	13.45	0	0.00	13.45	0.1	9,156	0.00%
2020/03/16	0.2	13.50	0	13.50	13.50	0.2	8,949	0.00%
2020/03/13	8	13.02	1	13.15	13.80	7	8,760	0.08%
2020/03/12	1.2	14.43	1	14.35	14.35	0.2	8,347	0.00%
2020/03/11	1	15.60	0.1	15.25	15.20	0.9	8,053	0.01%
2020/03/10	10.1	15.40	0	0.00	15.65	10.1	7,986	0.13%
2020/03/09	12.2	15.61	3	15.60	15.55	9.2	7,866	0.12%
2020/03/06	0.1	16.20	1	16.20	16.20	-0.9	7,690	-0.01%
2020/03/05	1.1	16.50	0	0.00	16.50	1.1	7,706	0.01%
2020/03/04	0.3	16.30	0	0.00	16.35	0.3	7,723	0.00%
2020/03/03	0.1	16.25	0	0.00	16.20	0.1	7,720	0.00%
2020/03/02	1.1	16.19	20	16.08	16.15	-18.9	7,749	-0.24%
2020/02/27	0.1	16.35	11	16.45	16.35	-10.9	7,864	-0.14%
2020/02/26	41.1	16.70	10	16.65	16.75	31.1	7,760	0.40%
2020/02/21	0	0.00	1	17.30	17.20	-1	7,708	-0.01%
2020/02/20	2	17.00	4	17.05	17.10	-2	7,681	-0.03%
2020/02/19	0	0.00	6	17.18	17.25	-6	7,649	-0.08%
2020/02/18	0.1	16.70	0	0.00	16.65	0.1	7,562	0.00%
2020/02/17	0.1	16.80	0	0.00	16.80	0.1	7,571	0.00%
2020/02/14	0.1	16.85	2	16.88	16.85	-1.9	7,627	-0.03%
2020/02/12	0	0.00	103	17.00	17.00	-103	7,732	-1.33%	大賣/鉅額交易
2020/02/11	0	16.60	0	0.00	16.60	0	7,745	0.00%
2020/02/10	0.1	16.65	0	0.00	16.60	0.1	7,928	0.00%
2020/02/07	0.1	16.85	0	0.00	16.85	0.1	8,159	0.00%
2020/02/05	3.1	16.67	3	16.65	16.60	0.1	8,161	0.00%
2020/02/04	1.1	16.53	0	0.00	16.75	1.1	8,100	0.01%
2020/02/03	0.1	16.60	0	0.00	16.55	0.1	8,082	0.00%
2020/01/31	12	16.96	10	16.90	16.90	2	7,945	0.03%
2020/01/30	219.1	16.99	10	16.55	16.65	209.1	7,870	2.66%	大買/鉅額交易
2020/01/20	0.1	18.05	0	0.00	18.05	0.1	7,565	0.00%
2020/01/17	10	18.30	177	18.35	18.25	-167	7,540	-2.21%	大賣/鉅額交易
2020/01/16	0	0.00	0.7	18.00	18.10	-0.7	7,319	-0.01%
2020/01/09	0	0.00	1	17.60	17.60	-1	7,342	-0.01%
2020/01/08	1.1	17.45	0	17.45	17.45	1.1	7,370	0.01%
2020/01/07	0.1	17.55	0	0.00	17.55	0.1	7,292	0.00%
2020/01/06	22.1	17.70	0	0.00	17.65	22.1	7,313	0.30%
2020/01/03	32	17.85	0	0.00	17.90	32	7,257	0.44%
2020/01/02	30	17.84	0	0.00	17.80	30	7,228	0.41%
2019/12/31	0.2	17.85	0	0.00	17.85	0.2	7,199	0.00%
2019/12/27	30	17.90	0	0.00	17.95	30	7,214	0.42%
2019/12/26	50	17.98	0	0.00	17.95	50	7,151	0.70%
2019/12/19	22	18.40	101	18.40	18.35	-79	7,876	-1.00%	大賣/
2019/12/18	1	18.45	8	18.60	18.50	-7	7,956	-0.09%
2019/12/17	0.1	18.05	0	0.00	18.15	0.1	7,730	0.00%
2019/12/16	0	0.00	100	18.00	18.00	-100	7,675	-1.30%
2019/12/13	0	0.00	1	17.90	17.85	-1	7,682	-0.01%
2019/12/12	0	0.00	75.3	18.15	17.90	-75.3	7,612	-0.99%
2019/12/09	0.3	17.85	0	0.00	17.90	0.3	7,409	0.00%
2019/12/06	0.2	17.75	0	0.00	17.75	0.2	7,361	0.00%
2019/12/05	15	17.95	0	0.00	17.85	15	7,403	0.20%
2019/12/03	0.3	17.85	0	0.00	17.85	0.3	7,701	0.00%
2019/12/02	60.2	17.72	0	0.00	17.70	60.2	7,742	0.78%
2019/11/28	1	18.20	0	0.00	18.20	1	7,675	0.01%
2019/11/27	2	18.30	39	18.32	18.25	-37	7,770	-0.48%
2019/11/25	0	0.00	1	18.00	18.00	-1	7,473	-0.01%
2019/11/22	0	0.00	0.8	17.90	18.00	-0.8	7,523	-0.01%
2019/11/21	10	17.90	1	17.85	17.90	9	7,521	0.12%
2019/11/20	0	0.00	0.5	18.00	18.05	-0.5	7,495	-0.01%
2019/11/19	1	17.95	0	0.00	18.10	1	7,518	0.01%
2019/11/14	3	17.90	1	17.95	17.90	2	7,562	0.03%
2019/11/12	1	17.85	0	0.00	17.85	1	7,677	0.01%
2019/11/11	33	17.86	25	17.97	17.95	8	7,732	0.10%
2019/11/08	12	18.31	0	0.00	18.30	12	7,879	0.15%
2019/11/07	9	18.61	0	0.00	18.25	9	7,890	0.11%
2019/11/06	53	18.69	0	0.00	18.55	53	7,739	0.68%
2019/11/05	1	18.30	0	0.00	18.30	1	7,498	0.01%
2019/11/04	1	18.15	30	18.05	18.20	-29	7,516	-0.39%
2019/11/01	0.8	17.90	0	0.00	17.95	0.8	7,500	0.01%
2019/10/29	3	18.12	32	18.20	18.10	-29	7,644	-0.38%
2019/10/28	0	0.00	30	18.05	18.05	-30	7,592	-0.40%
2019/10/25	0	0.00	6	17.95	18.00	-6	7,620	-0.08%
2019/10/23	0	0.00	10	18.00	17.85	-10	7,837	-0.13%
2019/10/22	5	17.90	0	0.00	17.95	5	7,750	0.06%
2019/10/21	1	17.80	0	0.00	17.85	1	7,741	0.01%
2019/10/18	0	0.00	1	17.95	17.90	-1	7,739	-0.01%
2019/10/17	0	0.00	9	17.75	17.80	-9	7,672	-0.12%
2019/10/15	0	0.00	5	17.65	17.60	-5	7,648	-0.07%
2019/10/03	2	17.40	0	0.00	17.35	2	7,655	0.03%
2019/10/01	32	17.80	0	0.00	17.75	32	7,574	0.42%
2019/09/25	5	18.25	5	18.35	18.20	0	7,501	0.00%
2019/09/24	190	18.61	196	18.67	18.55	-6	7,378	-0.08%	大買/大賣/
2019/09/09	0	0.00	11	17.60	17.60	-11	6,671	-0.16%
2019/09/05	10	17.65	4	17.80	17.80	6	6,617	0.09%
2019/09/04	0	0.00	4	17.40	17.35	-4	6,416	-0.06%
2019/08/30	0	0.00	5	17.20	17.20	-5	6,323	-0.08%
2019/08/27	0	0.00	1	16.90	16.90	-1	6,203	-0.02%
2019/08/22	1	16.90	0	0.00	16.65	1	6,162	0.02%
2019/08/16	4	16.65	0	0.00	16.60	4	6,129	0.07%
2019/08/15	10	16.50	4	16.48	16.50	6	6,063	0.10%
2019/08/14	1	17.20	10.2	17.04	16.90	-9.2	6,007	-0.15%
2019/08/13	22	17.08	10	17.00	17.00	12	5,917	0.20%
2019/08/12	2	17.60	5	17.65	17.55	-3	5,757	-0.05%
2019/08/08	1	17.85	0	0.00	17.85	1	5,714	0.02%
2019/08/07	90	17.80	0	0.00	17.65	90	5,715	1.57%
2019/08/06	1	17.50	0	0.00	17.80	1	5,798	0.02%
2019/08/05	15	18.05	0	0.00	18.00	15	5,839	0.26%
2019/08/02	40	18.40	0	0.00	18.30	40	5,853	0.68%
2019/08/01	20	18.81	0	0.00	18.75	20	5,915	0.34%
2019/07/31	0	0.00	0	18.95	18.95	0	5,891	0.00%
2019/07/30	45	19.05	107	19.07	19.00	-62	5,866	-1.06%	大賣/
2019/07/26	1	19.45	0	0.00	19.35	1	5,876	0.02%
2019/07/25	10	19.62	8	19.65	19.65	2	5,826	0.03%
2019/07/22	5	19.20	0	0.00	19.10	5	5,750	0.09%
2019/07/17	5	19.25	0	0.00	19.35	5	5,823	0.09%
2019/07/16	2	19.35	0	0.00	19.30	2	5,854	0.03%
2019/07/10	2	19.20	60	19.20	19.25	-58	6,974	-0.83%
2019/07/05	60	18.90	0	0.00	18.90	60	7,145	0.84%
2019/07/02	0	0.00	0.3	19.50	19.50	-0.3	7,344	0.00%
2019/07/01	90	19.55	0	0.00	19.60	90	7,367	1.22%
2019/06/17	1	19.00	0	0.00	18.95	1	7,642	0.01%
2019/06/13	1	19.15	3	19.40	19.15	-2	7,579	-0.03%
2019/06/12	1	19.40	0	0.00	19.45	1	7,646	0.01%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/24	1	18.60	2	18.80	18.55	-1	8,883	-0.01%
2019/05/21	2	18.85	0	0.00	18.95	2	8,889	0.02%
2019/05/20	0	0.00	0.1	18.50	18.45	-0.1	8,827	0.00%
2019/05/16	1	18.50	0	0.00	18.50	1	8,916	0.01%
2019/05/15	2	18.93	0	0.00	18.75	2	8,915	0.02%
2019/05/13	20	18.85	2	18.85	18.85	18	8,844	0.20%
2019/05/10	1	19.40	0	0.00	19.40	1	8,869	0.01%
2019/05/09	12	19.72	0	0.00	19.60	12	8,838	0.14%
2019/05/08	0	0.00	6	20.10	20.35	-6	8,714	-0.07%
2019/05/07	2	20.35	0.6	20.30	20.35	1.4	8,736	0.02%
2019/05/06	0	0.00	0.2	20.30	20.30	-0.2	8,909	0.00%
2019/05/03	1	20.90	0	0.00	21.00	1	8,817	0.01%
2019/05/02	0	0.00	3	21.00	20.80	-3	8,797	-0.03%
2019/04/29	0	0.00	20	21.23	20.95	-20	8,767	-0.23%
2019/04/26	5	21.10	5	21.15	21.30	0	8,833	0.00%
2019/04/24	0	0.00	2	21.40	21.25	-2	8,935	-0.02%
2019/04/19	6	21.78	2	21.93	21.70	4	8,836	0.05%
2019/04/18	7.1	21.32	10	21.18	21.05	-2.9	8,467	-0.03%
2019/04/17	5	21.20	0	0.00	21.25	5	8,329	0.06%
2019/04/16	15.4	21.06	0	0.00	21.05	15.4	8,137	0.19%
2019/04/15	4	20.55	5	20.55	20.55	-1	7,951	-0.01%
2019/04/11	0	0.00	8	20.48	20.50	-8	8,248	-0.10%
2019/04/10	4	20.71	0	0.00	20.75	4	8,183	0.05%
2019/04/09	25	20.53	0	0.00	20.60	25	8,059	0.31%
2019/04/08	0	0.00	1	20.25	20.30	-1	7,955	-0.01%
2019/04/03	0	0.00	14	20.10	20.20	-14	7,895	-0.18%
2019/03/27	0	0.00	12	19.90	19.85	-12	7,764	-0.15%
2019/03/25	4	19.90	0	0.00	19.90	4	7,955	0.05%
2019/03/22	6	20.35	1	20.30	20.30	5	7,903	0.06%
2019/03/21	10	20.58	9	20.67	20.50	1	7,981	0.01%
2019/03/18	0	0.00	15	20.10	20.20	-15	8,200	-0.18%
2019/03/15	0.9	19.95	0	0.00	20.00	0.9	8,236	0.01%
2019/03/14	10	19.85	15	20.05	19.90	-5	8,183	-0.06%
2019/03/11	15	19.80	0	0.00	19.65	15	8,479	0.18%
2019/03/08	10	19.85	10	20.05	19.85	0	8,606	0.00%
2019/02/27	0	0.00	20	20.30	20.35	-20	8,915	-0.22%
2019/02/26	0	0.00	1	20.55	20.30	-1	8,914	-0.01%
2019/02/25	20	20.77	15	20.75	20.95	5	8,753	0.06%
2019/02/19	5	19.55	0	0.00	19.60	5	8,692	0.06%
2019/02/18	10	19.55	0	0.00	19.50	10	8,990	0.11%
2019/02/15	13	19.53	0	0.00	19.35	13	9,457	0.14%
2019/02/13	0	0.00	2	19.95	20.10	-2	9,932	-0.02%
2019/02/12	5	20.00	10	20.05	20.00	-5	10,205	-0.05%
2019/02/11	0	0.00	3	19.95	19.90	-3	10,569	-0.03%
2019/01/25	0	0.00	5	19.65	19.80	-5	10,622	-0.05%
2019/01/21	2	19.30	1	19.40	19.20	1	10,986	0.01%
2019/01/18	0	0.00	2	19.35	19.20	-2	11,094	-0.02%
2019/01/17	4	18.98	0	0.00	19.05	4	11,164	0.04%
2019/01/16	10	19.45	0	0.00	19.45	10	11,130	0.09%
2019/01/15	0	0.00	4	19.30	19.35	-4	11,149	-0.04%
2019/01/09	0	0.00	1	18.80	18.90	-1	11,595	-0.01%
2019/01/08	1	18.40	0	0.00	18.40	1	11,819	0.01%
2019/01/07	0	0.00	4	18.30	18.30	-4	11,960	-0.03%
2019/01/04	5	17.54	0	0.00	17.50	5	12,146	0.04%
2019/01/03	5	18.78	0	0.00	18.45	5	12,526	0.04%
2018/12/19	0	0.00	20.1	19.78	19.85	-20.1	13,797	-0.15%
2018/12/17	0	0.00	15	19.90	19.85	-15	13,789	-0.11%
2018/12/13	5	19.75	4	19.70	20.05	1	13,765	0.01%
2018/12/12	0	0.00	2	19.40	19.30	-2	13,598	-0.01%
2018/12/11	4	18.95	1	19.10	18.95	3	13,847	0.02%
2018/12/10	1	18.80	0.3	18.85	18.80	0.7	13,956	0.00%
2018/12/07	0	0.00	3	19.35	19.30	-3	14,041	-0.02%
2018/12/06	0	0.00	2	19.58	19.15	-2	14,295	-0.01%
2018/12/05	10	19.80	0	0.00	19.80	10	14,347	0.07%
2018/12/03	1	20.35	0	0.00	20.35	1	14,552	0.01%
2018/11/29	0	0.00	10	19.70	19.65	-10	14,626	-0.07%
2018/11/28	8	19.74	6	19.74	19.90	2	14,497	0.01%
2018/11/27	0	0.00	1	19.15	19.25	-1	14,484	-0.01%
2018/11/26	0	0.00	6	19.31	19.15	-6	14,590	-0.04%
2018/11/23	12	19.13	0	0.00	19.05	12	15,038	0.08%
2018/11/19	10	19.65	0	0.00	19.50	10	14,897	0.07%
2018/11/16	15	19.30	0	0.00	19.25	15	14,806	0.10%
2018/11/15	5	19.10	20	19.30	19.05	-15	14,769	-0.10%
2018/11/14	1	19.25	0	0.00	19.20	1	14,591	0.01%
2018/11/13	10	19.70	0	0.00	19.90	10	14,287	0.07%
2018/11/12	3	20.60	3	20.45	20.25	0	14,089	0.00%
2018/11/08	3	22.13	0	0.00	21.95	3	13,778	0.02%
2018/11/05	0	0.00	1.1	22.50	22.50	-1.1	13,729	-0.01%
2018/11/02	0	0.00	5	22.60	22.95	-5	14,169	-0.04%
2018/10/31	12	21.85	12	21.88	21.70	0	14,199	0.00%
2018/10/30	0	0.00	1	21.30	21.40	-1	14,415	-0.01%
2018/10/26	0	0.00	2.2	22.04	22.00	-2.2	14,302	-0.02%
2018/10/24	2	22.30	11	22.35	22.35	-9	14,170	-0.06%
2018/10/23	1	21.90	0	0.00	22.10	1	14,237	0.01%
2018/10/19	2	21.95	2	22.00	22.00	0	14,199	0.00%
2018/10/18	0	0.00	1	22.40	22.45	-1	14,142	-0.01%
2018/10/17	1	22.00	1	22.30	22.20	0	14,170	0.00%
2018/10/16	2	22.33	16	22.36	22.30	-14	14,157	-0.10%
2018/10/15	0	0.00	1	21.70	21.30	-1	14,144	-0.01%
2018/10/12	20	21.80	2	21.40	21.95	18	14,044	0.13%
2018/10/11	0	0.00	110	20.72	20.65	-110	13,991	-0.79%	大賣/鉅額交易
2018/10/09	6	22.88	0	0.00	22.90	6	13,915	0.04%
2018/10/08	2	23.00	0	0.00	23.05	2	13,896	0.01%
2018/10/05	3	23.10	1	23.45	23.00	2	13,809	0.01%
2018/10/01	5	25.54	4	25.23	25.15	1	13,734	0.01%
2018/09/26	100	24.50	0	0.00	24.45	100	14,032	0.71%
2018/09/25	0	0.00	1	24.35	24.35	-1	14,117	-0.01%
2018/09/20	0	0.00	10	24.27	24.20	-10	14,229	-0.07%
2018/09/18	1	24.50	1	24.20	24.30	0	14,463	0.00%
2018/09/14	4.8	25.18	1	25.25	25.15	3.8	14,444	0.03%
2018/09/12	3	25.42	2	25.43	25.05	1	14,540	0.01%
2018/09/11	1	25.15	1.4	25.15	25.20	-0.4	14,647	0.00%
2018/09/07	0	0.00	6	25.48	25.45	-6	14,927	-0.04%
2018/09/06	0	0.00	12	25.63	25.50	-12	15,069	-0.08%
2018/09/05	0	0.00	1	25.00	25.05	-1	15,219	-0.01%
2018/09/04	1	25.65	0	0.00	25.60	1	15,557	0.01%
2018/09/03	12	25.82	6	25.63	25.55	6	16,098	0.04%
2018/08/31	15	25.52	11	25.65	25.70	4	16,409	0.02%
2018/08/30	1	26.00	19	25.69	25.40	-18	17,822	-0.10%
2018/08/28	3	24.75	0	0.00	24.75	3	19,726	0.02%
2018/08/24	0	24.25	0	0.00	24.25	0	19,893	0.00%
2018/08/20	0	0.00	9	23.93	23.45	-9	21,008	-0.04%
2018/08/14	0	0.00	1	24.00	24.05	-1	22,260	0.00%
2018/08/13	0	0.00	2	24.00	23.85	-2	22,995	-0.01%
2018/08/10	1	24.20	14	24.38	24.25	-13	23,400	-0.06%
2018/08/09	18	24.87	3	24.80	24.80	15	23,656	0.06%
2018/08/08	1	25.40	5	25.62	25.80	-4	23,356	-0.02%
2018/08/07	2	25.35	1	25.30	25.30	1	23,502	0.00%
2018/08/06	3	25.95	4	25.91	25.65	-1	23,778	0.00%
2018/08/02	1	24.90	0	0.00	24.90	1	24,806	0.00%
2018/08/01	0	0.00	3	25.10	25.25	-3	26,184	-0.01%
2018/07/30	1	24.95	0	0.00	24.60	1	26,498	0.00%
2018/07/27	0	0.00	1	25.50	25.20	-1	26,437	0.00%
2018/07/25	10	25.70	0	0.00	25.65	10	26,737	0.04%
2018/07/24	1	25.60	6	25.56	25.50	-5	26,884	-0.02%
2018/07/23	0	0.00	15	25.67	25.45	-15	26,989	-0.06%
2018/07/20	6	25.98	3	25.37	25.35	3	27,194	0.01%
2018/07/19	0	0.00	3	25.25	25.30	-3	27,230	-0.01%
2018/07/18	16	25.34	7	25.24	25.25	9	27,361	0.03%
2018/07/17	7	24.93	11	25.11	25.25	-4	27,343	-0.01%
2018/07/16	4	24.68	11	24.84	24.40	-7	27,309	-0.03%
2018/07/13	0	0.00	2	24.75	24.35	-2	28,131	-0.01%
2018/07/11	10	24.00	0	0.00	24.20	10	28,503	0.04%
2018/07/10	4	24.46	25	24.42	24.50	-21	28,536	-0.07%
2018/07/06	1	22.80	0	0.00	22.85	1	28,257	0.00%
2018/07/05	16	23.15	3	23.32	22.95	13	28,403	0.05%
2018/07/04	1	23.90	25	23.58	23.50	-24	28,537	-0.08%
2018/07/03	8	24.33	12	24.05	24.00	-4	28,588	-0.01%
2018/06/29	1	24.50	9	24.78	24.90	-8	29,094	-0.03%
2018/06/28	4	24.39	3	24.50	24.25	1	28,979	0.00%
2018/06/27	6	25.05	2	24.95	24.80	4	29,066	0.01%
2018/06/26	0	0.00	5	25.10	25.25	-5	29,303	-0.02%
2018/06/25	16	25.34	0	0.00	25.20	16	29,401	0.05%
2018/06/22	1	25.80	0	0.00	25.75	1	29,380	0.00%
2018/06/21	0	0.00	3	26.38	26.35	-3	29,674	-0.01%
2018/06/20	11	26.67	4	26.35	26.30	7	30,312	0.02%
2018/06/19	3	26.47	3	26.35	26.40	0	31,014	0.00%
2018/06/15	23	26.26	3	26.35	26.65	20	31,194	0.06%
2018/06/14	1	26.05	0	0.00	26.05	1	31,077	0.00%
2018/06/13	3	26.15	3	26.30	26.35	0	31,254	0.00%
2018/06/12	17	26.74	28	26.63	26.40	-11	31,401	-0.04%
2018/06/11	25	27.29	2	27.10	27.30	23	31,875	0.07%
2018/06/08	20	27.13	19	26.91	26.80	1	31,987	0.00%
2018/06/07	54	28.01	3	27.72	27.55	51	31,684	0.16%
2018/06/06	10	26.48	39	26.57	27.30	-29	30,557	-0.09%
2018/06/05	7	25.22	3	25.00	25.10	4	29,149	0.01%
2018/06/04	2	24.75	8	24.69	24.85	-6	29,884	-0.02%
2018/06/01	5	24.55	31	24.57	24.50	-26	31,306	-0.08%
2018/05/31	0	0.00	15	24.45	24.55	-15	31,921	-0.05%
2018/05/30	27	24.02	5	23.90	23.90	22	31,795	0.07%
2018/05/29	14	24.41	21	24.21	24.50	-7	32,371	-0.02%
2018/05/28	0	0.00	6	24.93	24.55	-6	32,477	-0.02%
2018/05/25	27	25.32	8	25.41	25.00	19	32,430	0.06%
2018/05/24	12	24.94	1	24.95	25.05	11	32,109	0.03%
2018/05/23	3	25.25	22	25.22	25.20	-19	32,225	-0.06%
2018/05/22	6	24.73	6	25.01	24.90	0	32,719	0.00%
2018/05/21	57	25.00	245	25.14	24.90	-188	33,058	-0.57%	大賣/鉅額交易
2018/05/18	8	24.13	5	24.37	24.10	3	32,724	0.01%
2018/05/17	16	24.02	10	23.95	23.90	6	33,086	0.02%
2018/05/16	2	23.70	0	0.00	23.90	2	33,095	0.01%
2018/05/15	21	23.84	1	23.80	23.70	20	33,724	0.06%
2018/05/14	27	23.26	17	23.41	23.65	10	34,854	0.03%
2018/05/11	4	23.26	4	23.21	23.20	0	35,683	0.00%
2018/05/10	45	24.08	2	23.75	23.70	43	36,615	0.12%
2018/05/09	2	23.48	33	23.61	23.70	-31	35,934	-0.09%
2018/05/08	0	0.00	8	21.50	21.55	-8	35,828	-0.02%
2018/05/03	0	0.00	7	22.16	22.00	-7	38,695	-0.02%
2018/04/27	7	22.48	0	0.00	22.50	7	48,572	0.01%
2018/04/26	16	22.50	2	22.70	22.35	14	51,511	0.03%
2018/04/25	2	23.50	10	23.45	23.00	-8	53,404	-0.01%
2018/04/24	22	22.75	5	23.00	22.75	17	53,773	0.03%
2018/04/23	0	0.00	2	23.50	23.20	-2	54,996	0.00%
2018/04/20	1	23.30	7	23.73	24.00	-6	55,086	-0.01%
2018/04/19	5	23.79	16	23.96	23.65	-11	55,136	-0.02%
2018/04/17	4	21.89	0	0.00	21.90	4	54,983	0.01%
2018/04/16	4	22.83	5	22.60	22.45	-1	55,257	0.00%
2018/04/12	0	23.05	0	0.00	23.05	0	56,910	0.00%
2018/04/11	0	0.00	3	23.20	23.25	-3	57,066	-0.01%
2018/04/10	11	22.97	5	22.55	22.55	6	57,323	0.01%
2018/04/09	5	23.11	0	0.00	23.00	5	57,403	0.01%
2018/04/03	4	23.58	0	0.00	23.70	4	57,437	0.01%
2018/04/02	205	24.30	3	24.30	24.30	202	57,245	0.35%	大買/鉅額交易
2018/03/28	1	24.50	0	0.00	24.30	1	61,565	0.00%
2018/03/27	2.4	24.97	0	0.00	24.85	2.4	62,658	0.00%
2018/03/26	13	24.85	9	24.70	24.60	4	62,444	0.01%
2018/03/23	15	25.17	42	24.98	24.85	-27	61,998	-0.04%
2018/03/22	14	26.72	1	27.10	26.10	13	61,298	0.02%
2018/03/21	24	26.84	1	26.80	26.85	23	60,268	0.04%
2018/03/20	3	26.60	5	26.45	26.45	-2	59,976	0.00%
2018/03/19	5	27.05	6.3	26.67	26.85	-1.3	59,840	0.00%
2018/03/16	14	26.64	13	26.53	26.75	1	59,429	0.00%
2018/03/15	19	26.79	31	26.97	26.70	-12	59,000	-0.02%
2018/03/14	13	26.42	13	26.45	26.20	0	58,663	0.00%
2018/03/13	2	26.00	12.2	26.00	26.00	-10.2	58,262	-0.02%
2018/03/12	8	25.84	8	26.03	25.70	0	58,481	0.00%
2018/03/09	15	26.41	17	26.22	26.10	-2	58,214	0.00%
2018/03/08	22	26.31	8	26.79	25.80	14	57,845	0.02%
2018/03/07	14	26.04	13	26.12	27.05	1	56,926	0.00%
2018/03/06	1	25.20	4	24.85	25.00	-3	55,757	-0.01%
2018/03/05	7	24.54	7	24.68	24.40	0	55,642	0.00%
2018/03/02	7	25.34	6	25.26	24.85	1	55,540	0.00%
2018/03/01	6	24.83	1	24.90	24.60	5	55,032	0.01%
2018/02/26	2	25.00	10	24.60	24.45	-8	55,406	-0.01%
2018/02/23	7	24.96	1	24.80	24.80	6	55,496	0.01%
2018/02/22	15	25.30	27	25.41	24.85	-12	56,286	-0.02%
2018/02/21	0	0.00	6	24.30	24.40	-6	55,960	-0.01%
2018/02/12	26	24.32	5.1	25.03	24.10	20.9	57,165	0.04%
2018/02/09	6	24.53	0	0.00	24.65	6	57,772	0.01%
2018/02/08	1	24.60	5	24.98	24.50	-4	59,115	-0.01%
2018/02/07	48	25.37	30	25.62	24.70	18	59,361	0.03%
2018/02/06	23.5	24.72	34	24.65	24.70	-10.6	60,524	-0.02%
2018/02/05	0	0.00	9	25.52	26.50	-9	60,878	-0.01%
2018/02/02	64	26.24	69.5	26.37	26.05	-5.5	60,074	-0.01%
2018/02/01	10	27.59	8	27.64	27.35	2	58,900	0.00%
2018/01/31	23	27.53	9	27.97	27.65	14	58,646	0.02%
2018/01/30	22	27.35	13	27.40	27.30	9	57,333	0.02%
2018/01/29	15	27.82	32	28.13	27.95	-17	56,799	-0.03%
2018/01/26	50	27.85	17	27.88	27.60	33	56,122	0.06%
2018/01/25	67	28.77	60	28.82	27.95	7	53,998	0.01%
2018/01/24	42	30.08	40	30.08	30.15	2	51,450	0.00%
2018/01/23	67	32.13	101	32.81	29.80	-34	49,119	-0.07%	大賣/
2018/01/22	78	31.24	145	31.57	32.20	-67	43,535	-0.15%	大賣/
2018/01/19	115.5	28.71	231.9	28.88	29.30	-116.5	40,471	-0.29%	大買/大賣/鉅額交易
2018/01/18	19	27.46	113	27.52	27.20	-94	38,265	-0.25%	大賣/
2018/01/17	20	26.93	46	26.79	27.20	-26	37,701	-0.07%
2018/01/16	3	25.90	22	26.17	26.15	-19	36,259	-0.05%
2018/01/15	16	26.05	6	25.85	25.85	10	35,940	0.03%
2018/01/12	30	26.05	13	25.84	26.00	17	35,528	0.05%
2018/01/11	8	25.79	9	25.61	25.70	-1	35,145	0.00%
2018/01/10	10	25.20	3	25.60	25.10	7	34,678	0.02%
2018/01/09	3	26.00	6	25.68	25.25	-3	34,201	-0.01%
2018/01/08	30	25.39	126	25.72	25.65	-96	33,842	-0.28%	大賣/
2018/01/05	1	24.25	15	24.05	24.30	-14	32,450	-0.04%
2018/01/04	8	24.49	140	24.45	24.20	-132	32,418	-0.41%	大賣/鉅額交易
2018/01/03	110	23.68	5	23.75	24.10	105	31,918	0.33%	大買/鉅額交易
2018/01/02	5	24.25	5	23.89	23.85	0	31,471	0.00%