宏碁 (2353)-群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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	4	37.25	1	37.35	37.05	3	14,228	0.02%
2024/11/21	3	37.27	9	37.19	37.15	-6	14,222	-0.04%
2024/11/20	1	38.00	0	0.00	37.80	1	14,170	0.01%
2024/11/19	1	38.20	1	38.10	38.00	0	14,235	0.00%
2024/11/18	0.2	38.27	0	0.00	37.65	0.2	14,197	0.00%
2024/11/15	1	38.05	20	37.80	38.00	-19	14,175	-0.13%
2024/11/14	3.3	37.79	1	37.75	37.55	2.3	14,214	0.02%
2024/11/13	22	38.43	0	0.00	38.25	22	14,076	0.16%
2024/11/12	5.1	38.55	4	38.44	38.40	1.1	14,118	0.01%
2024/11/11	10.3	39.66	19	39.56	39.60	-8.7	13,953	-0.06%
2024/11/08	7	41.03	11	40.87	40.40	-4	13,791	-0.03%
2024/11/07	1	41.75	3	41.43	41.90	-2	13,910	-0.01%
2024/11/06	0	0.00	1	41.10	41.10	-1	14,059	-0.01%
2024/11/04	0	0.00	3	40.10	40.10	-3	14,676	-0.02%
2024/11/01	7	39.64	3	40.05	40.05	4	15,325	0.03%
2024/10/30	2	40.65	0	0.00	40.45	2	15,464	0.01%
2024/10/29	13.3	40.58	1	40.75	40.75	12.3	15,664	0.08%
2024/10/25	0	41.40	0	0.00	41.30	0	16,053	0.00%
2024/10/23	0	0.00	10	41.82	41.65	-10	16,812	-0.06%
2024/10/22	0	0.00	5	42.05	42.10	-5	17,237	-0.03%
2024/10/21	12.1	41.69	3	42.02	41.65	9.1	17,684	0.05%
2024/10/18	2	41.95	3	42.33	41.85	-1	17,952	-0.01%
2024/10/17	0	0.00	3.2	42.32	42.35	-3.2	18,154	-0.02%
2024/10/15	3	41.42	4	41.54	41.55	-1	18,297	-0.01%
2024/10/11	2	41.35	17.1	41.31	41.25	-15.1	18,866	-0.08%
2024/10/09	9	40.29	3	40.35	40.00	6	19,284	0.03%
2024/10/08	20.1	40.02	0	0.00	40.00	20.1	20,430	0.10%
2024/10/07	9	40.69	0	0.00	40.60	9	20,862	0.04%
2024/10/04	12	41.23	16.5	41.55	40.65	-4.5	20,841	-0.02%
2024/10/01	3	42.25	5	42.18	42.25	-2	20,684	-0.01%
2024/09/30	18	41.13	3	41.80	40.80	15	20,454	0.07%
2024/09/27	0	0.00	1	42.00	41.65	-1	20,418	0.00%
2024/09/26	2.3	42.39	2	42.65	41.85	0.3	20,576	0.00%
2024/09/25	0	0.00	1	42.40	42.00	-1	20,870	0.00%
2024/09/24	0	0.00	12	41.90	42.00	-12	21,104	-0.06%
2024/09/23	5	42.10	0	0.00	41.80	5	21,684	0.02%
2024/09/20	5	42.20	10	42.60	42.10	-5	22,137	-0.02%
2024/09/19	3	41.75	0	0.00	42.15	3	22,476	0.01%
2024/09/18	4	41.49	1	41.70	41.30	3	22,938	0.01%
2024/09/13	2	41.80	2	42.00	41.85	0	24,563	0.00%
2024/09/12	1	41.40	5.6	41.60	41.55	-4.6	25,019	-0.02%
2024/09/11	0.1	40.50	1	40.60	40.50	-1	25,409	0.00%
2024/09/10	12	41.00	2	41.85	41.00	10	25,631	0.04%
2024/09/09	3	40.92	15	41.23	41.75	-12	25,892	-0.05%
2024/09/06	2.1	42.10	4.1	42.22	42.10	-2.1	26,355	-0.01%
2024/09/05	11	41.23	15	41.25	40.80	-4	26,514	-0.02%
2024/09/04	9.6	41.20	16	41.70	41.50	-6.4	26,720	-0.02%
2024/09/03	0	0.00	5	43.64	43.55	-5	26,947	-0.02%
2024/08/29	9	43.36	0	0.00	43.55	9	28,821	0.03%
2024/08/28	9	44.31	3	44.48	44.30	6	29,565	0.02%
2024/08/27	4	44.40	1	44.85	44.70	3	30,426	0.01%
2024/08/26	4	44.34	40	44.93	44.80	-36	31,416	-0.11%
2024/08/23	15	42.58	12	42.97	43.05	3	32,650	0.01%
2024/08/22	19	43.29	8	43.91	43.15	11	34,160	0.03%
2024/08/21	4.3	43.21	5	43.15	43.05	-0.7	36,564	0.00%
2024/08/20	1	43.30	1	43.25	43.15	0	38,991	0.00%
2024/08/19	11	42.88	0	0.00	43.20	11	43,282	0.03%
2024/08/16	10	42.99	5.8	42.86	42.80	4.2	46,142	0.01%
2024/08/15	2	42.70	2.5	42.56	42.55	-0.5	46,393	0.00%
2024/08/14	2	42.25	1	42.20	42.10	1	46,572	0.00%
2024/08/13	0	0.00	5	42.05	42.15	-5	46,754	-0.01%
2024/08/12	12	42.49	45	42.40	42.30	-33	47,072	-0.07%
2024/08/09	25.3	42.46	10.5	42.31	42.00	14.8	48,152	0.03%
2024/08/07	6.1	42.44	15	42.37	42.55	-8.9	49,454	-0.02%
2024/08/06	21.9	39.92	19.1	40.29	40.00	2.8	49,534	0.01%
2024/08/05	30.2	40.72	43	40.78	40.30	-12.8	49,374	-0.03%
2024/08/02	7.3	44.35	4	44.55	44.75	3.3	48,839	0.01%
2024/08/01	1	45.70	21	45.01	45.80	-20	48,888	-0.04%
2024/07/31	1	43.90	0	0.00	43.85	1	49,339	0.00%
2024/07/30	18.4	43.60	6	44.07	44.20	12.4	49,437	0.03%
2024/07/29	20	44.68	18	45.27	44.35	2	49,484	0.00%
2024/07/26	4.2	45.41	3	45.38	45.50	1.2	49,374	0.00%
2024/07/23	62.1	46.67	69.8	46.26	46.00	-7.7	49,246	-0.02%
2024/07/22	22.2	45.43	4	46.13	46.20	18.2	48,979	0.04%
2024/07/19	15.4	46.29	13	46.22	46.20	2.4	48,629	0.00%
2024/07/18	3	46.67	9.5	46.81	47.10	-6.5	48,556	-0.01%
2024/07/17	4.1	47.29	1	47.85	46.90	3.1	48,432	0.01%
2024/07/16	1	47.45	4	47.39	47.35	-3	48,375	-0.01%
2024/07/15	14.1	47.13	8	47.30	47.25	6.1	49,092	0.01%
2024/07/12	6	47.47	18.2	47.81	47.70	-12.2	49,054	-0.02%
2024/07/11	7	47.67	11	47.96	47.70	-4	49,318	-0.01%
2024/07/10	57	47.27	23	47.98	46.80	34	49,608	0.07%
2024/07/09	38.9	46.08	6	45.75	45.75	32.9	49,149	0.07%
2024/07/08	16.7	47.10	4	47.25	47.15	12.7	50,524	0.03%
2024/07/05	28.5	47.60	1	47.40	47.30	27.5	52,190	0.05%
2024/07/04	26.5	47.30	1	47.10	47.10	25.5	52,975	0.05%
2024/07/03	0	0.00	1	47.10	47.30	-1	53,067	0.00%
2024/07/02	28.2	46.86	10	46.85	46.80	18.2	53,116	0.03%
2024/07/01	8.5	47.04	7.2	47.66	47.45	1.3	52,997	0.00%
2024/06/28	0.1	47.30	10	47.25	46.85	-9.9	52,772	-0.02%
2024/06/27	22.2	46.89	12	47.08	46.95	10.2	52,629	0.02%
2024/06/26	25.5	46.48	2	46.65	46.40	23.5	52,297	0.04%
2024/06/25	32	46.90	3.1	47.25	46.80	28.9	52,079	0.06%
2024/06/24	43.3	47.24	1	47.30	47.00	42.3	51,749	0.08%
2024/06/21	9	48.01	0	0.00	48.10	9	51,674	0.02%
2024/06/20	26.4	47.93	7.6	48.04	47.95	18.8	51,539	0.04%
2024/06/19	21.1	49.61	4	49.85	49.50	17.1	52,362	0.03%
2024/06/18	37.1	49.59	3	50.09	49.40	34.1	52,192	0.07%
2024/06/17	25	50.26	4	50.53	50.50	21	52,051	0.04%
2024/06/14	14	49.71	2	49.70	49.80	12	52,187	0.02%
2024/06/13	12	49.64	10.9	50.24	50.10	1.1	52,203	0.00%
2024/06/12	11.4	48.72	2.2	48.93	48.80	9.2	52,292	0.02%
2024/06/11	23.2	49.05	1.7	49.25	48.80	21.5	52,225	0.04%
2024/06/07	22	49.96	5.2	49.74	49.65	16.9	52,480	0.03%
2024/06/06	34	50.53	5.4	50.47	50.60	28.6	52,924	0.05%
2024/06/05	31.1	50.69	5	50.96	50.50	26.1	52,697	0.05%
2024/06/04	17.4	51.38	16	51.81	51.20	1.4	52,456	0.00%
2024/06/03	14.8	53.23	6	53.57	52.50	8.8	51,916	0.02%
2024/05/31	11	52.84	4	53.08	52.90	7	51,178	0.01%
2024/05/30	46	52.93	22	53.07	52.50	24	50,400	0.05%
2024/05/29	61	54.51	21.5	55.34	53.70	39.5	50,366	0.08%
2024/05/28	51.3	56.80	22.3	56.81	56.40	29	48,942	0.06%
2024/05/27	91.6	59.15	74	59.03	58.50	17.6	48,325	0.04%
2024/05/24	38.5	54.85	96.5	56.26	57.50	-58	46,138	-0.13%
2024/05/23	97	54.14	83.3	54.43	53.30	13.7	43,788	0.03%
2024/05/22	23.3	51.50	125.8	51.84	53.00	-102.5	39,986	-0.26%	大賣/鉅額交易
2024/05/21	2.1	48.44	5.2	48.49	48.25	-3.1	37,627	-0.01%
2024/05/20	5	48.27	7.9	48.25	48.25	-2.9	37,654	-0.01%
2024/05/17	9.2	47.63	3	48.30	48.15	6.2	37,949	0.02%
2024/05/16	5.2	48.09	82	48.43	47.80	-76.8	38,978	-0.20%
2024/05/15	14.2	49.08	23	50.19	48.05	-8.8	40,681	-0.02%
2024/05/14	37.2	49.04	78	49.49	48.90	-40.8	40,105	-0.10%
2024/05/13	6	47.68	13	47.81	47.75	-7	38,589	-0.02%
2024/05/10	16.1	47.60	61	47.98	47.80	-44.9	38,891	-0.12%
2024/05/09	8	47.18	13	47.70	47.35	-5	38,763	-0.01%
2024/05/08	18	47.14	9	47.19	47.15	9	38,867	0.02%
2024/05/07	105	47.75	115	46.82	47.15	-10	39,172	-0.03%	大買/大賣/
2024/05/06	30.4	47.12	70.4	47.07	47.50	-40	39,200	-0.10%
2024/05/03	3	45.92	14	45.92	45.50	-11	39,474	-0.03%
2024/05/02	4	44.51	21	44.73	44.65	-17	39,962	-0.04%
2024/04/30	11	45.60	0	0.00	45.15	11	40,863	0.03%
2024/04/29	0	0.00	17	45.61	45.70	-17	41,306	-0.04%
2024/04/26	4.1	44.68	3	44.90	44.55	1.1	42,223	0.00%
2024/04/25	4	44.18	26	44.30	44.40	-22	42,869	-0.05%
2024/04/24	2	44.70	48	44.38	44.80	-46	43,457	-0.11%
2024/04/23	1	43.50	1	43.65	43.50	0	44,111	0.00%
2024/04/22	5	43.57	8.3	43.34	43.35	-3.3	44,887	-0.01%
2024/04/19	39.1	43.79	17	43.11	43.80	22.1	45,475	0.05%
2024/04/18	5	45.14	6	45.29	45.00	-1	45,964	0.00%
2024/04/17	53	45.22	0	0.00	45.05	53	46,821	0.11%
2024/04/16	63	45.93	28	46.17	45.50	35	47,117	0.07%
2024/04/15	40.1	47.65	15	47.33	47.55	25.1	48,005	0.05%
2024/04/12	135.4	49.53	69.7	48.72	48.50	65.7	49,431	0.13%	大買/
2024/04/11	139.5	49.24	177.2	49.06	51.00	-37.7	48,813	-0.08%	大買/大賣/
2024/04/10	13.5	47.59	36	47.89	47.15	-22.5	48,425	-0.05%
2024/04/09	5	46.80	20	46.68	46.80	-15	49,057	-0.03%
2024/04/08	23.3	45.80	1.2	45.80	46.05	22.1	50,667	0.04%
2024/04/03	11.3	46.22	9	46.39	46.10	2.3	52,684	0.00%
2024/04/02	4.1	46.44	1.3	46.61	46.70	2.8	55,848	0.00%
2024/04/01	59.5	47.19	65	46.58	46.30	-5.6	58,445	-0.01%
2024/03/29	8.5	46.45	13.3	46.74	46.80	-4.8	60,482	-0.01%
2024/03/28	2.1	46.58	34	46.73	46.65	-31.9	62,163	-0.05%
2024/03/27	7	46.32	13	46.38	46.35	-6	63,078	-0.01%
2024/03/26	30.6	45.81	0	0.00	45.90	30.6	64,759	0.05%
2024/03/25	42.5	46.82	14	46.63	46.50	28.5	67,318	0.04%
2024/03/22	34.3	46.62	28.6	47.20	45.95	5.7	68,500	0.01%
2024/03/21	7.1	46.03	7	46.19	46.25	0.1	67,717	0.00%
2024/03/20	17.1	45.84	16	45.83	45.90	1.1	67,625	0.00%
2024/03/19	21.7	45.53	4	45.24	45.15	17.7	67,501	0.03%
2024/03/18	18.9	45.39	13	45.41	45.85	5.9	67,544	0.01%
2024/03/15	35	46.07	11	46.18	45.85	24	67,351	0.04%
2024/03/14	16	46.06	7.1	45.94	45.90	8.9	66,910	0.01%
2024/03/13	7	46.59	7	46.74	46.50	0	66,791	0.00%
2024/03/12	7.1	46.68	19.5	46.65	47.05	-12.4	66,219	-0.02%
2024/03/11	3.1	45.20	2	44.80	44.85	1.1	65,533	0.00%
2024/03/08	14.2	45.32	43	45.48	44.50	-28.9	65,564	-0.04%
2024/03/07	13	44.97	23	44.95	45.00	-10	65,514	-0.02%
2024/03/06	18.2	45.36	7.2	45.49	45.35	11	65,757	0.02%
2024/03/05	5	45.71	11	45.77	45.90	-6	67,000	-0.01%
2024/03/04	12.2	46.84	9	46.56	45.85	3.2	67,670	0.00%
2024/03/01	5.3	45.82	7.1	45.64	46.00	-1.8	67,311	0.00%
2024/02/29	14	45.13	2	45.25	45.15	12	67,885	0.02%
2024/02/27	12	45.50	14	45.26	45.50	-2	67,753	0.00%
2024/02/26	19	45.92	10.1	45.82	45.80	8.9	67,961	0.01%
2024/02/23	21.8	46.57	17	46.84	45.75	4.8	68,310	0.01%
2024/02/22	48	47.09	22	47.33	46.85	26	68,397	0.04%
2024/02/21	19.5	46.99	7	47.04	47.25	12.5	67,928	0.02%
2024/02/20	20	47.20	17.3	47.33	47.40	2.8	67,678	0.00%
2024/02/19	37.6	47.88	31.8	48.28	47.40	5.8	67,310	0.01%
2024/02/16	36	48.73	59.2	48.52	48.65	-23.2	66,138	-0.04%
2024/02/15	4.3	45.94	8	45.86	46.00	-3.8	64,378	-0.01%
2024/02/05	6	45.97	12.8	45.95	46.30	-6.8	63,883	-0.01%
2024/02/02	46.4	46.65	9	46.71	45.95	37.4	63,842	0.06%
2024/02/01	6.2	46.30	5	46.56	46.65	1.2	63,440	0.00%
2024/01/31	10.4	46.49	0	0.00	46.05	10.4	63,363	0.02%
2024/01/30	7.5	46.69	20	47.15	47.15	-12.5	63,011	-0.02%
2024/01/29	7	46.15	7.1	46.42	46.80	-0.1	62,674	0.00%
2024/01/26	34.1	46.28	6.1	46.49	45.70	28	62,502	0.04%
2024/01/25	33.2	47.22	16	47.48	47.60	17.2	61,620	0.03%
2024/01/24	134.2	48.13	58.2	47.75	47.35	76	61,086	0.12%	大買/
2024/01/23	27	46.41	18	47.09	47.20	9	59,932	0.02%
2024/01/22	31	46.92	29	47.03	46.75	2	59,384	0.00%
2024/01/19	24	45.51	31	45.77	45.95	-7	58,150	-0.01%
2024/01/18	36	45.18	28.1	45.47	45.00	7.9	57,405	0.01%
2024/01/17	15.6	45.03	35	44.89	44.75	-19.4	56,682	-0.03%
2024/01/16	37.1	46.60	24	46.18	45.70	13.1	55,827	0.02%
2024/01/15	40.7	46.77	7	47.50	46.25	33.7	54,900	0.06%
2024/01/12	63	47.09	22.3	47.01	47.00	40.7	54,194	0.08%
2024/01/11	58	47.96	21	48.16	48.40	37	52,960	0.07%
2024/01/10	21	47.39	29	47.34	47.20	-8	52,393	-0.02%
2024/01/09	79.2	48.56	20	48.45	47.80	59.1	51,543	0.11%
2024/01/08	355.1	48.75	31	49.13	48.45	324	49,739	0.65%	大買/鉅額交易
2024/01/05	55.1	49.02	49.1	48.75	48.25	6	47,699	0.01%
2024/01/04	56.1	49.87	38.5	49.36	49.00	17.6	46,353	0.04%
2024/01/03	30.5	51.18	21	51.19	50.40	9.5	45,139	0.02%
2024/01/02	662.6	53.24	43	52.23	52.30	619.6	43,601	1.42%	大買/鉅額交易
2023/12/29	67.1	54.26	69.8	54.26	53.80	-2.7	41,984	-0.01%
2023/12/28	117.4	54.40	717.7	54.18	54.00	-600.3	40,026	-1.50%	大買/大賣/鉅額交易
2023/12/27	69.3	52.74	74.7	53.47	54.20	-5.4	36,916	-0.01%
2023/12/26	113.1	49.50	99.8	49.79	50.60	13.3	34,294	0.04%	大買/
2023/12/25	73.1	48.60	66.9	49.14	49.00	6.1	32,111	0.02%
2023/12/22	654.2	44.58	119.2	44.70	45.30	534.9	30,108	1.78%	大買/大賣/鉅額交易
2023/12/21	32.5	44.09	52.1	43.99	44.65	-19.6	28,900	-0.07%
2023/12/20	117.5	43.39	743.9	44.25	44.60	-626.4	26,973	-2.32%	大買/大賣/鉅額交易
2023/12/19	60	40.16	91.1	40.43	40.70	-31.1	23,896	-0.13%
2023/12/18	8	38.49	67.2	38.79	38.90	-59.2	22,166	-0.27%
2023/12/15	7.2	37.02	17	37.03	37.00	-9.8	21,407	-0.05%
2023/12/14	13.7	37.30	7	37.68	37.30	6.7	21,252	0.03%
2023/12/13	4	36.71	35	36.94	37.05	-31	21,002	-0.15%
2023/12/12	19	36.13	12	36.23	36.10	7	20,700	0.03%
2023/12/11	3	35.72	25.4	35.65	35.75	-22.4	20,546	-0.11%
2023/12/08	0.4	35.35	5	35.29	35.20	-4.6	20,423	-0.02%
2023/12/07	1.2	34.88	1	34.90	34.85	0.2	20,366	0.00%
2023/12/06	4	35.11	7	34.88	35.10	-3	20,439	-0.01%
2023/12/05	2	34.35	1	34.25	34.30	1	20,292	0.00%
2023/12/04	16	34.69	0	0.00	34.75	16	20,303	0.08%
2023/12/01	3	34.63	0	0.00	34.85	3	20,171	0.01%
2023/11/30	1	34.70	1	35.20	35.20	0	19,913	0.00%
2023/11/29	11.3	34.80	4	35.35	35.35	7.3	18,575	0.04%
2023/11/28	8	34.85	6	34.81	34.80	2	17,777	0.01%
2023/11/27	2.4	34.88	7	34.69	35.20	-4.6	17,578	-0.03%
2023/11/24	5.5	34.40	1	34.50	35.50	4.5	16,844	0.03%
2023/11/23	2	34.68	3.1	35.01	35.15	-1.1	16,121	-0.01%
2023/11/22	31	34.63	0	0.00	34.80	31	15,891	0.20%
2023/11/21	3	35.47	19.3	35.37	35.65	-16.3	15,694	-0.10%
2023/11/20	5	34.05	85	34.03	34.55	-80	15,468	-0.52%
2023/11/17	13	34.31	0.1	34.45	34.15	13	15,555	0.08%
2023/11/16	0	34.55	4	34.73	34.50	-4	15,680	-0.03%
2023/11/15	1	35.40	5	35.45	34.50	-4	15,902	-0.03%
2023/11/14	10	34.49	14.1	34.78	35.05	-4.1	16,116	-0.03%
2023/11/13	3.1	34.49	0.5	33.80	33.80	2.6	16,377	0.02%
2023/11/10	10.1	34.29	2	34.50	34.15	8.1	16,500	0.05%
2023/11/09	0.2	35.10	3	35.15	35.00	-2.8	16,628	-0.02%
2023/11/08	2.1	35.20	9.1	35.31	35.20	-7	16,728	-0.04%
2023/11/07	2	34.55	5	34.55	34.55	-3	16,693	-0.02%
2023/11/06	7	34.79	7.1	35.03	34.75	-0.1	17,010	0.00%
2023/11/03	5.3	34.58	0	0.00	34.35	5.3	17,369	0.03%
2023/11/02	5	34.55	0.1	34.25	34.65	5	17,523	0.03%
2023/11/01	3.1	33.80	0	0.00	33.70	3.1	17,844	0.02%
2023/10/31	2.1	34.20	5	34.77	34.10	-3	18,018	-0.02%
2023/10/30	0.8	34.58	0	0.00	34.65	0.8	18,345	0.00%
2023/10/27	3	35.37	6	35.20	35.10	-3	18,493	-0.02%
2023/10/26	0	0.00	4	35.56	35.30	-4	18,991	-0.02%
2023/10/25	3.2	35.71	7.3	35.86	35.60	-4.2	19,250	-0.02%
2023/10/24	0.5	35.28	4.1	35.49	35.65	-3.6	19,628	-0.02%
2023/10/23	4	35.00	1	34.85	34.80	3	19,840	0.02%
2023/10/20	4.1	34.89	6	35.05	35.20	-2	20,668	-0.01%
2023/10/19	3	34.90	15	34.96	35.30	-12	21,701	-0.06%
2023/10/18	34.1	35.11	13	35.49	35.60	21.1	22,237	0.09%
2023/10/17	3.1	36.15	3	36.28	36.10	0.1	22,445	0.00%
2023/10/16	13	36.19	2	36.20	36.15	11	24,254	0.05%
2023/10/13	161	36.42	2	36.40	36.35	159	26,934	0.59%	大買/鉅額交易
2023/10/12	3	37.20	27.3	37.22	37.30	-24.3	28,169	-0.09%
2023/10/11	150.4	37.42	13	37.57	36.80	137.4	28,632	0.48%	大買/鉅額交易
2023/10/06	10	37.48	4	37.55	37.55	6	28,997	0.02%
2023/10/05	16	37.64	32	37.45	37.40	-16	29,107	-0.05%
2023/10/04	49.1	36.41	3	36.35	36.35	46.1	29,153	0.16%
2023/10/03	17	37.56	14.1	37.72	37.25	3	29,160	0.01%
2023/10/02	0	0.00	1	37.15	37.15	-1	28,966	0.00%
2023/09/28	7	36.45	10	36.56	36.30	-3	28,908	-0.01%
2023/09/27	0	0.00	3	36.90	36.85	-3	28,880	-0.01%
2023/09/26	0	0.00	1	36.45	36.45	-1	29,000	0.00%
2023/09/25	20	36.68	2	36.60	36.65	18	29,155	0.06%
2023/09/22	2	36.33	0	0.00	36.70	2	29,375	0.01%
2023/09/21	3.1	36.07	12	36.23	36.35	-9	29,661	-0.03%
2023/09/20	13	36.70	12	36.78	36.60	1	29,877	0.00%
2023/09/19	15	36.94	6.5	37.17	36.85	8.5	30,024	0.03%
2023/09/18	43	37.25	1	37.10	37.10	42	30,633	0.14%
2023/09/15	15	38.00	3	38.05	37.95	12	31,275	0.04%
2023/09/14	81	37.74	5.6	37.58	37.80	75.4	31,797	0.24%
2023/09/13	5	37.05	0	0.00	37.05	5	32,776	0.02%
2023/09/12	11	37.79	11	37.48	37.60	0	33,979	0.00%
2023/09/11	31	36.96	2	37.05	37.05	29	34,085	0.09%
2023/09/08	33	37.64	5	37.68	37.60	28	34,227	0.08%
2023/09/07	26	38.01	14	38.38	38.00	12	34,428	0.03%
2023/09/06	17	37.67	13	38.08	38.10	4	34,547	0.01%
2023/09/05	9	38.01	7.6	38.24	38.30	1.4	35,103	0.00%
2023/09/04	6	37.17	47.6	37.15	37.45	-41.6	35,240	-0.12%
2023/09/01	4	36.45	36.2	36.50	36.40	-32.2	35,511	-0.09%
2023/08/31	37.1	35.81	30	35.83	36.60	7.1	35,819	0.02%
2023/08/30	7.1	36.53	5	36.63	36.40	2.1	36,357	0.01%
2023/08/29	6	35.78	1	36.20	36.20	5	38,069	0.01%
2023/08/28	4.2	35.17	0	0.00	35.75	4.2	38,088	0.01%
2023/08/25	29	37.00	10	37.30	36.25	19	38,075	0.05%
2023/08/24	26.5	38.52	23	38.28	38.00	3.5	37,856	0.01%
2023/08/23	4	37.38	3	37.70	37.70	1	37,610	0.00%
2023/08/22	48	38.11	64	37.74	37.60	-16	37,597	-0.04%
2023/08/21	57	38.44	53	38.20	37.95	4	37,491	0.01%
2023/08/18	35	38.06	55.6	37.58	37.40	-20.6	37,269	-0.06%
2023/08/17	21	37.99	66.5	38.26	38.55	-45.5	37,019	-0.12%
2023/08/16	8	36.94	19	37.27	37.70	-11	36,644	-0.03%
2023/08/15	28	36.92	48	37.05	37.05	-20	36,648	-0.05%
2023/08/14	54	36.36	35.4	36.28	36.20	18.6	36,458	0.05%
2023/08/11	15	36.10	28	36.26	36.45	-13	36,393	-0.04%
2023/08/10	56.3	36.06	24	35.73	35.85	32.3	36,276	0.09%
2023/08/09	16	36.66	31.1	36.66	36.90	-15.1	36,050	-0.04%
2023/08/08	8	36.66	23	36.62	36.70	-15	35,944	-0.04%
2023/08/07	20	35.74	67	36.08	36.20	-47	35,735	-0.13%
2023/08/04	21.1	35.01	17.2	35.00	34.80	3.9	35,442	0.01%
2023/08/02	18.3	34.61	35	33.88	33.95	-16.7	35,183	-0.05%
2023/08/01	9	34.69	19	34.65	34.60	-10	34,950	-0.03%
2023/07/31	85.1	35.69	21	34.43	35.00	64.1	35,385	0.18%
2023/07/28	44	35.51	49	35.44	35.75	-5	35,027	-0.01%
2023/07/27	27.1	36.36	30	36.11	35.85	-2.9	34,814	-0.01%
2023/07/26	19.7	36.86	27	36.71	36.80	-7.3	34,530	-0.02%
2023/07/25	26	37.17	80	37.01	37.05	-54	34,630	-0.16%
2023/07/24	113	36.94	99.1	37.17	37.05	14	33,963	0.04%	大買/
2023/07/21	59	34.92	41	35.55	35.40	18	33,023	0.05%
2023/07/20	155.4	35.52	54	35.44	35.30	101.4	32,626	0.31%	大買/鉅額交易
2023/07/19	165.5	37.86	100.2	37.53	36.30	65.3	32,029	0.20%	大買/
2023/07/18	87	39.94	103.4	40.22	40.30	-16.4	30,405	-0.05%	大賣/
2023/07/17	98.2	35.32	89.5	35.90	37.50	8.7	27,760	0.03%
2023/07/14	44.5	33.26	36.1	33.95	34.10	8.4	26,577	0.03%
2023/07/13	20	33.72	42.1	34.16	33.15	-22.1	26,055	-0.08%
2023/07/12	3	33.20	10.1	33.29	33.25	-7.1	25,515	-0.03%
2023/07/11	18	32.94	47	33.10	33.25	-29	25,373	-0.11%
2023/07/10	44.2	32.41	57.1	32.43	32.20	-12.9	25,123	-0.05%
2023/07/07	18.3	31.38	0	0.00	31.30	18.3	24,994	0.07%
2023/07/06	4	32.13	17	32.02	31.95	-13	25,040	-0.05%
2023/07/05	0	0.00	5	31.92	31.95	-5	24,911	-0.02%
2023/07/04	5	31.90	3.1	31.71	31.70	1.9	24,786	0.01%
2023/07/03	40	31.95	4	31.89	31.75	36	24,736	0.15%
2023/06/30	18.1	31.27	6	31.70	31.35	12.1	24,629	0.05%
2023/06/29	17	32.21	2	32.13	32.05	15	24,446	0.06%
2023/06/28	12	33.49	19.1	33.57	33.55	-7.1	24,322	-0.03%
2023/06/27	37.7	33.30	8	33.21	32.70	29.7	24,062	0.12%
2023/06/26	8	33.68	15	33.88	34.00	-7	23,764	-0.03%
2023/06/21	6	33.29	13.1	33.56	33.70	-7.1	23,125	-0.03%
2023/06/20	6	32.39	4	32.54	32.65	2	22,450	0.01%
2023/06/19	14.1	32.33	15	32.08	31.85	-1	21,879	0.00%
2023/06/16	16	34.12	26	34.42	33.35	-10	20,873	-0.05%
2023/06/15	28	33.52	12.1	33.52	33.45	15.9	19,677	0.08%
2023/06/14	14	33.37	2.9	33.77	33.35	11.1	20,014	0.06%
2023/06/13	4	33.60	11	33.65	33.50	-7	19,763	-0.04%
2023/06/12	29	33.76	27	33.63	33.55	2	19,509	0.01%
2023/06/09	32	34.50	15	34.75	34.20	17	19,198	0.09%
2023/06/08	21	33.60	74.3	33.68	33.75	-53.3	18,551	-0.29%
2023/06/07	21	32.51	10	32.86	32.95	11	18,146	0.06%
2023/06/06	59.1	32.37	8.9	32.24	32.25	50.1	17,765	0.28%
2023/06/05	95.7	33.37	18	33.26	33.10	77.7	17,333	0.45%
2023/06/02	34.2	32.88	90.5	33.05	33.95	-56.3	16,220	-0.35%
2023/06/01	2.5	30.49	3	30.85	30.90	-0.5	14,375	0.00%
2023/05/31	4.2	30.86	4	30.68	30.85	0.2	14,199	0.00%
2023/05/30	3.2	30.76	12	30.92	31.00	-8.8	13,858	-0.06%
2023/05/29	10	30.99	1	30.85	31.05	9	13,730	0.07%
2023/05/26	1	30.60	36	30.92	30.95	-35	13,710	-0.26%
2023/05/25	30.1	30.60	3	30.95	30.95	27.1	13,509	0.20%
2023/05/24	37	30.23	2	30.55	30.80	35	13,388	0.26%
2023/05/23	1	30.60	0	0.00	30.75	1	13,181	0.01%
2023/05/22	2	31.05	8	30.93	30.95	-6	12,982	-0.05%
2023/05/19	11	30.29	27	30.53	30.70	-16	12,731	-0.13%
2023/05/18	8	30.03	14.4	30.05	30.10	-6.4	12,518	-0.05%
2023/05/17	2.5	29.92	9.8	30.02	30.05	-7.3	12,385	-0.06%
2023/05/16	6	29.77	6.2	29.85	29.85	-0.2	12,230	0.00%
2023/05/15	13.4	29.78	8	29.40	29.60	5.4	12,255	0.04%
2023/05/12	9	29.77	21.7	30.00	30.20	-12.7	12,121	-0.10%
2023/05/11	0	0.00	8.1	29.63	29.60	-8.1	11,788	-0.07%
2023/05/10	1	28.85	1	29.30	29.30	0	11,654	0.00%
2023/05/09	5.1	29.20	3.1	29.18	29.30	2.1	11,537	0.02%
2023/05/08	24	28.60	29	28.77	28.90	-5	11,530	-0.04%
2023/05/05	23.8	28.42	2	28.35	28.20	21.8	11,420	0.19%
2023/05/04	3.3	30.13	7	30.36	30.35	-3.7	10,840	-0.03%
2023/05/03	0	0.00	5.4	30.69	30.75	-5.4	10,762	-0.05%
2023/05/02	0.5	30.57	8	30.55	30.65	-7.5	10,836	-0.07%
2023/04/28	9	30.18	45	30.20	30.25	-36	10,854	-0.33%
2023/04/27	0	0.00	1	29.55	29.55	-1	10,538	-0.01%
2023/04/26	5	28.98	5	29.22	29.50	0	10,320	0.00%
2023/04/25	0	0.00	6	29.10	29.00	-6	10,076	-0.06%
2023/04/24	2.5	29.62	1	29.65	29.40	1.5	9,778	0.02%
2023/04/21	0	0.00	4	29.91	29.90	-4	9,563	-0.04%
2023/04/20	2.5	29.56	2	29.65	29.70	0.5	9,378	0.01%
2023/04/19	43	29.98	17	29.87	29.80	26	9,330	0.28%
2023/04/17	2	28.90	9.1	29.29	29.40	-7.1	9,086	-0.08%
2023/04/14	3	28.72	8	28.73	28.95	-5	8,953	-0.06%
2023/04/13	4.2	29.05	1	29.00	29.00	3.2	8,921	0.04%
2023/04/12	0	0.00	1	29.05	29.15	-1	8,941	-0.01%
2023/04/11	0	0.00	7	28.82	28.95	-7	8,865	-0.08%
2023/04/10	0	0.00	3	28.18	28.25	-3	8,708	-0.03%
2023/04/07	2.1	28.30	0	0.00	28.35	2.1	8,685	0.02%
2023/04/06	0.2	28.45	3	28.40	28.50	-2.8	8,653	-0.03%
2023/03/31	0.2	28.35	2	28.30	28.15	-1.8	8,543	-0.02%
2023/03/30	0	0.00	2	28.25	28.40	-2	8,447	-0.02%
2023/03/29	0	0.00	10	28.26	28.30	-10	8,479	-0.12%
2023/03/28	0	0.00	2	27.73	27.75	-2	8,350	-0.02%
2023/03/27	0	0.00	6	27.92	27.95	-6	8,430	-0.07%
2023/03/24	0	0.00	10	27.85	28.00	-10	8,554	-0.12%
2023/03/23	3	27.75	5	27.80	27.95	-2	8,479	-0.02%
2023/03/22	8.6	27.77	2.1	27.85	27.75	6.6	8,458	0.08%
2023/03/21	7	27.20	12	27.28	27.30	-5	8,483	-0.06%
2023/03/20	7.1	26.99	2	26.90	27.05	5.1	8,431	0.06%
2023/03/17	0	26.75	39.4	26.74	27.00	-39.4	8,296	-0.48%
2023/03/16	4.1	25.97	24	25.94	25.85	-19.9	7,777	-0.26%
2023/03/15	5.2	25.61	5	25.63	25.70	0.2	7,772	0.00%
2023/03/14	22.2	25.44	2	25.20	25.50	20.2	7,834	0.26%
2023/03/13	3	25.50	0	0.00	25.70	3	8,132	0.04%
2023/03/10	9	25.87	5.1	25.79	25.80	4	8,030	0.05%
2023/03/09	2	25.85	2	25.70	25.85	0	8,040	0.00%
2023/03/08	1.2	25.81	5	25.82	25.90	-3.8	8,120	-0.05%
2023/03/07	0.6	25.75	3	25.85	25.85	-2.4	8,156	-0.03%
2023/03/06	1	25.60	1	25.55	25.70	0	8,181	0.00%
2023/03/03	3	25.65	1	25.75	25.65	2	8,192	0.02%
2023/03/02	20.2	25.40	22	25.70	25.70	-1.8	8,245	-0.02%
2023/03/01	2.3	25.35	102.1	25.55	25.50	-99.7	8,276	-1.21%	大賣/
2023/02/24	13	25.51	5	25.53	25.35	8	8,331	0.10%
2023/02/23	1	25.90	0	0.00	25.85	1	8,330	0.01%
2023/02/22	4	25.33	39	25.37	25.80	-35	8,396	-0.42%
2023/02/21	2	25.45	3	25.67	25.60	-1	8,493	-0.01%
2023/02/20	11	25.65	1	25.65	25.70	10	8,673	0.12%
2023/02/17	0	0.00	3	25.65	25.75	-3	8,819	-0.03%
2023/02/16	2	25.75	20.4	25.60	25.65	-18.4	9,062	-0.20%
2023/02/15	0	0.00	1	25.45	25.45	-1	9,175	-0.01%
2023/02/14	2	25.30	2	25.55	25.35	0	9,252	0.00%
2023/02/13	4	25.00	0	0.00	25.35	4	9,357	0.04%
2023/02/10	0	0.00	1	25.40	25.15	-1	9,502	-0.01%
2023/02/09	0	25.40	0.1	25.43	25.55	-0.1	9,860	0.00%
2023/02/08	0.1	25.40	4	25.35	25.45	-3.9	9,936	-0.04%
2023/02/07	5	25.01	4.7	25.19	25.25	0.3	9,911	0.00%
2023/02/06	10	25.07	12	24.93	25.00	-2	9,915	-0.02%
2023/02/03	5.1	24.65	3.1	24.80	24.70	2	9,778	0.02%
2023/02/02	3	24.83	0.2	24.95	24.95	2.8	9,763	0.03%
2023/02/01	6	24.78	12	24.88	25.00	-6	9,696	-0.06%
2023/01/31	2.1	24.50	22	24.58	24.95	-19.9	9,634	-0.21%
2023/01/30	6.1	24.56	6	24.73	24.85	0.1	9,474	0.00%
2023/01/17	0.1	24.25	1	24.45	24.50	-0.9	9,362	-0.01%
2023/01/16	0.2	24.07	0	0.00	24.15	0.2	9,333	0.00%
2023/01/13	0.1	24.05	0.1	24.10	24.05	0.1	9,403	0.00%
2023/01/10	6.1	24.08	0	0.00	24.00	6.1	9,827	0.06%
2023/01/09	0	0.00	16	24.30	24.40	-16	9,876	-0.16%
2023/01/06	0.1	24.05	3	24.07	24.10	-2.9	9,993	-0.03%
2023/01/05	3.1	23.95	14.1	23.99	24.00	-11	10,073	-0.11%
2022/12/30	2	23.55	4.1	23.72	23.55	-2.1	10,273	-0.02%
2022/12/29	2	23.10	2	23.30	23.45	0	10,314	0.00%
2022/12/28	0	0.00	3	23.35	23.30	-3	10,549	-0.03%
2022/12/23	0	0.00	1	22.95	23.15	-1	11,011	-0.01%
2022/12/20	6	22.86	0	0.00	22.70	6	11,472	0.05%
2022/12/19	0.1	22.85	0.6	23.00	23.00	-0.5	11,557	0.00%
2022/12/16	1.1	23.00	1	23.00	23.05	0.1	11,468	0.00%
2022/12/14	0	0.00	3	23.30	23.40	-3	11,589	-0.03%
2022/12/13	9.3	23.24	0	0.00	23.00	9.3	11,561	0.08%
2022/12/12	2	23.35	2	23.60	23.55	0	11,418	0.00%
2022/12/09	2	23.60	0	0.00	23.60	2	11,672	0.02%
2022/12/07	12	23.40	9	23.47	23.35	3	11,772	0.03%
2022/12/06	7.1	23.58	0	0.00	23.45	7.1	11,753	0.06%
2022/12/05	21.1	24.15	0	0.00	23.90	21.1	11,711	0.18%
2022/12/02	0	0.00	8	24.92	24.95	-8	11,540	-0.07%
2022/12/01	4	24.78	2	25.00	24.75	2	11,711	0.02%
2022/11/30	1	24.65	1	24.65	24.60	0	11,728	0.00%
2022/11/29	0	0.00	2	24.58	24.60	-2	11,599	-0.02%
2022/11/28	0	0.00	5	24.68	24.40	-5	11,648	-0.04%
2022/11/24	0	0.00	2	24.85	24.85	-2	12,083	-0.02%
2022/11/23	1	24.90	6	24.73	24.75	-5	12,127	-0.04%
2022/11/22	4	24.25	2	24.35	24.35	2	12,241	0.02%
2022/11/21	6.1	24.86	3	24.63	24.50	3.1	12,190	0.03%
2022/11/18	4	24.95	8	25.01	25.05	-4	12,113	-0.03%
2022/11/17	0	0.00	2	24.70	24.90	-2	12,118	-0.02%
2022/11/16	14	24.54	3	24.65	24.55	11	12,090	0.09%
2022/11/15	2.1	24.40	0	0.00	24.55	2.1	12,198	0.02%
2022/11/14	0	0.00	3	24.75	24.70	-3	12,240	-0.02%
2022/11/11	4	24.31	6.3	24.41	24.60	-2.3	11,985	-0.02%
2022/11/10	2	24.00	0	24.00	24.20	2	11,821	0.02%
2022/11/09	2	24.10	6	24.20	24.20	-4	11,814	-0.03%
2022/11/08	4.1	23.81	3	24.00	24.05	1.1	11,774	0.01%
2022/11/07	1	23.35	21.1	24.11	24.20	-20.1	11,679	-0.17%
2022/11/04	2	22.20	0	0.00	22.70	2	11,381	0.02%
2022/11/02	0	0.00	0.1	22.45	22.45	-0.1	11,455	0.00%
2022/11/01	1	22.35	6	22.24	22.25	-5	11,661	-0.04%
2022/10/31	0	0.00	12.6	22.04	22.10	-12.6	11,954	-0.10%
2022/10/28	2	21.80	2	22.00	21.70	0	11,943	0.00%
2022/10/27	7.1	21.99	0	0.00	21.85	7.1	12,024	0.06%
2022/10/26	5.4	21.85	5	21.95	21.95	0.4	12,038	0.00%
2022/10/25	0.2	21.80	14	21.81	21.90	-13.9	12,017	-0.12%
2022/10/24	11	21.93	3	21.95	21.75	8	12,207	0.07%
2022/10/21	16	21.92	14	21.77	21.80	2	12,188	0.02%
2022/10/20	9.1	21.82	7.1	22.40	22.40	2	12,216	0.02%
2022/10/19	7	22.17	7	22.32	22.10	0	12,247	0.00%
2022/10/18	4	22.00	2	22.25	22.45	2	12,255	0.02%
2022/10/17	2	22.10	54	21.87	22.10	-52	12,388	-0.42%
2022/10/14	0	0.00	15	21.97	22.05	-15	12,501	-0.12%
2022/10/12	2.1	21.60	0	0.00	21.50	2.1	12,860	0.02%
2022/10/11	12	21.59	3	21.87	21.50	9	13,115	0.07%
2022/10/07	13.1	22.05	11	21.85	21.80	2.1	13,152	0.02%
2022/10/06	8	22.23	0	0.00	22.40	8	13,319	0.06%
2022/10/05	5	22.59	50.1	22.45	22.65	-45.1	13,448	-0.34%
2022/10/04	1	21.90	1	22.10	22.05	0	13,425	0.00%
2022/09/30	8	21.55	2	21.95	21.90	6	13,466	0.04%
2022/09/29	2	21.80	12	21.89	21.85	-10	13,658	-0.07%
2022/09/28	1.3	21.43	0.2	21.35	21.15	1.1	13,474	0.01%
2022/09/27	0	0.00	1	21.60	21.60	-1	13,516	-0.01%
2022/09/26	0.2	21.70	8.5	21.42	21.35	-8.3	13,724	-0.06%
2022/09/23	0.3	22.15	0	0.00	22.10	0.3	13,850	0.00%
2022/09/22	2	21.80	4	22.00	22.05	-2	14,456	-0.01%
2022/09/21	0	0.00	5	22.08	22.10	-5	14,740	-0.03%
2022/09/20	10	21.84	4	21.98	21.90	6	14,826	0.04%
2022/09/16	2	21.65	0	0.00	21.70	2	15,026	0.01%
2022/09/15	2	21.95	3	22.05	21.95	-1	14,933	-0.01%
2022/09/14	0	22.00	0	0.00	21.85	0	14,906	0.00%
2022/09/13	2.2	22.20	6	22.34	22.20	-3.8	14,915	-0.03%
2022/09/12	0	0.00	3	22.13	22.20	-3	15,001	-0.02%
2022/09/08	0	0.00	77.6	21.66	21.75	-77.6	15,116	-0.51%
2022/09/07	33.2	20.86	0	0.00	20.75	33.2	15,052	0.22%
2022/09/06	12.1	21.21	0	0.00	21.20	12.1	15,076	0.08%
2022/09/05	15	21.57	0	0.00	21.55	15	15,100	0.10%
2022/09/02	22	21.77	10.2	21.65	21.55	11.8	15,288	0.08%
2022/09/01	23.2	21.87	0	0.00	21.85	23.2	15,527	0.15%
2022/08/31	1	22.00	0	0.00	22.00	1	15,604	0.01%
2022/08/30	0.9	22.02	1	22.00	21.95	-0.2	15,461	0.00%
2022/08/29	5.1	21.86	0	0.00	21.85	5.1	15,487	0.03%
2022/08/26	6.5	22.25	1	22.40	22.40	5.5	15,373	0.04%
2022/08/25	10.7	22.21	0	0.00	22.20	10.7	15,417	0.07%
2022/08/23	3.1	22.36	0	0.00	22.10	3.1	16,405	0.02%
2022/08/22	0	0.00	3	22.53	22.50	-3	16,517	-0.02%
2022/08/19	20.1	22.15	0	0.00	22.15	20.1	16,406	0.12%
2022/08/18	4.1	22.30	0	0.00	22.35	4.1	16,391	0.02%
2022/08/17	0.1	22.30	0	0.00	22.35	0.1	16,585	0.00%
2022/08/16	2	22.00	0	0.00	22.15	2	16,872	0.01%
2022/08/15	1	22.00	2	22.00	21.95	-1	16,994	-0.01%
2022/08/12	7	21.77	0	0.00	22.00	7	17,177	0.04%
2022/08/11	0	0.00	1	22.05	21.95	-1	17,193	-0.01%
2022/08/10	7	21.87	0	0.00	21.75	7	17,253	0.04%
2022/08/09	0	0.00	0	22.55	22.50	0	17,180	0.00%
2022/08/08	0	0.00	3	22.40	22.45	-3	17,383	-0.02%
2022/08/05	9.7	21.92	3	21.83	21.80	6.7	17,509	0.04%
2022/08/04	4	22.11	3	22.20	22.20	1	17,331	0.01%
2022/08/03	2.2	22.11	0	0.00	22.05	2.2	17,438	0.01%
2022/08/02	2	22.35	0	0.00	22.35	2	17,472	0.01%
2022/08/01	0	0.00	2.1	22.58	22.55	-2.1	17,545	-0.01%
2022/07/29	0.1	22.75	0	0.00	22.60	0.1	17,637	0.00%
2022/07/27	0	22.75	0	0.00	22.75	0	17,597	0.00%
2022/07/26	3.1	22.60	4	22.83	22.60	-0.9	17,523	-0.01%
2022/07/25	1	22.70	4	22.90	23.05	-3	17,436	-0.02%
2022/07/22	0	0.00	2.1	22.65	22.65	-2.1	17,447	-0.01%
2022/07/21	6	22.03	8	22.22	22.30	-2	17,357	-0.01%
2022/07/20	2	22.10	11	22.18	22.05	-9	17,272	-0.05%
2022/07/19	10	21.48	0	0.00	21.75	10	17,240	0.06%
2022/07/18	5	21.91	0.2	21.65	21.55	4.8	17,135	0.03%
2022/07/15	4	21.99	0	0.00	22.10	4	17,009	0.02%
2022/07/14	3	22.03	1	22.20	22.35	2	16,953	0.01%
2022/07/13	9	22.29	2.1	22.39	22.15	6.9	16,853	0.04%
2022/07/12	2.1	21.28	2	21.43	21.40	0.1	16,743	0.00%
2022/07/08	0	0.00	1	21.70	21.70	-1	16,631	-0.01%
2022/07/07	0	0.00	0.1	21.35	21.55	-0.1	16,493	0.00%
2022/07/06	1.1	20.56	0	0.00	20.65	1.1	16,402	0.01%
2022/07/05	0	20.95	0	0.00	21.10	0	16,360	0.00%
2022/07/04	0.1	20.90	0.1	20.90	21.05	0	16,302	0.00%
2022/07/01	15.2	21.06	4	21.08	20.95	11.2	16,323	0.07%
2022/06/30	33.8	22.03	0	0.00	21.70	33.8	16,202	0.21%
2022/06/29	22.5	25.32	46	25.32	25.30	-23.5	15,654	-0.15%
2022/06/28	1	26.05	3	26.00	26.00	-2	15,300	-0.01%
2022/06/27	5	26.20	10.1	26.25	26.10	-5.1	15,148	-0.03%
2022/06/24	4	26.20	0	0.00	26.00	4	14,983	0.03%
2022/06/23	5	26.37	6.1	26.20	26.15	-1.1	14,988	-0.01%
2022/06/22	3	26.45	2	26.40	26.35	1	14,958	0.01%
2022/06/21	0	0.00	3	26.72	26.95	-3	14,977	-0.02%
2022/06/20	6.1	26.48	1.1	26.26	26.00	5.1	15,110	0.03%
2022/06/17	3.2	26.62	0	0.00	26.80	3.2	15,134	0.02%
2022/06/16	6.1	27.09	4	27.40	27.00	2.1	15,100	0.01%
2022/06/15	7	27.27	2	27.55	27.20	5	15,461	0.03%
2022/06/14	3.1	27.32	38	27.31	27.35	-34.9	15,705	-0.22%
2022/06/13	19.4	27.46	0	0.00	27.40	19.4	15,968	0.12%
2022/06/10	12	28.06	3	28.23	27.95	9	15,936	0.06%
2022/06/09	6	28.41	3	28.30	28.40	3	15,836	0.02%
2022/06/08	13	28.56	2.1	28.61	28.55	10.9	15,768	0.07%
2022/06/07	7	28.89	0	0.00	28.85	7	15,661	0.04%
2022/06/06	1	29.00	0	0.00	29.00	1	15,801	0.01%
2022/06/02	10	29.10	6	29.28	29.05	4	16,040	0.02%
2022/06/01	13	29.10	2.8	29.32	29.10	10.2	16,342	0.06%
2022/05/31	50.5	29.22	8.1	29.34	29.10	42.4	16,348	0.26%
2022/05/30	10.5	28.97	3	28.95	29.00	7.5	15,549	0.05%
2022/05/27	29	28.60	6	28.58	28.60	23	15,414	0.15%
2022/05/26	30	28.25	8	28.33	28.10	22	15,438	0.14%
2022/05/25	0	0.00	1	28.20	28.00	-1	15,938	-0.01%
2022/05/24	9.1	27.39	0	0.00	27.30	9.1	16,145	0.06%
2022/05/23	2	27.75	25	27.67	27.85	-23	15,916	-0.14%
2022/05/20	7	28.06	3	28.45	27.75	4	15,983	0.03%
2022/05/19	3	28.25	0	0.00	28.15	3	15,830	0.02%
2022/05/18	3	28.60	10	28.82	28.85	-7	15,992	-0.04%
2022/05/17	0	0.00	6	28.64	28.55	-6	16,185	-0.04%
2022/05/16	0	0.00	68	28.34	28.70	-68	16,149	-0.42%
2022/05/13	3	27.98	25	28.26	28.35	-22	16,047	-0.14%
2022/05/12	1	27.35	0	0.00	27.35	1	15,797	0.01%
2022/05/10	0	0.00	4	27.81	28.00	-4	15,708	-0.03%
2022/05/09	4.1	27.65	3	27.68	27.45	1.1	15,697	0.01%
2022/05/04	0	0.00	29.1	28.20	28.55	-29.1	15,801	-0.18%
2022/05/03	0	0.00	1	27.70	28.00	-1	16,052	-0.01%
2022/04/29	2	27.75	3	27.63	27.60	-1	16,326	-0.01%
2022/04/28	4	27.44	3	27.70	27.70	1	16,666	0.01%
2022/04/27	16.2	26.85	2	27.00	26.85	14.2	16,632	0.09%
2022/04/25	21.4	27.09	0	0.00	27.10	21.4	16,637	0.13%
2022/04/22	2.1	27.91	0	0.00	27.90	2.1	16,405	0.01%
2022/04/21	4	28.19	11	28.22	28.10	-7	16,371	-0.04%
2022/04/20	0.1	28.35	2	28.20	28.20	-1.9	16,345	-0.01%
2022/04/19	13.1	28.30	2	28.40	28.20	11.1	16,326	0.07%
2022/04/18	4.1	28.37	0	0.00	28.40	4.1	16,355	0.03%
2022/04/15	11	28.16	2	28.10	28.10	9	16,347	0.06%
2022/04/14	1.1	28.31	0	0.00	28.45	1.1	16,460	0.01%
2022/04/13	2	28.35	0	0.00	28.40	2	16,625	0.01%
2022/04/12	6.3	28.19	0	0.00	28.10	6.3	17,147	0.04%
2022/04/11	11.1	28.79	0	0.00	28.85	11.1	17,054	0.06%
2022/04/08	2	28.70	0	0.00	29.00	2	17,124	0.01%
2022/04/07	13	28.77	3	29.00	28.30	10	17,248	0.06%
2022/04/06	3.2	29.32	0	0.00	29.30	3.2	16,977	0.02%
2022/03/31	0.5	29.95	0	0.00	29.95	0.5	16,836	0.00%
2022/03/29	0	0.00	1	30.10	30.05	-1	16,823	-0.01%
2022/03/28	0	0.00	1.1	30.09	30.05	-1.1	16,949	-0.01%
2022/03/24	1.1	30.32	0	0.00	30.30	1.1	17,077	0.01%
2022/03/23	1	30.60	1.1	30.75	30.75	-0.1	17,271	0.00%
2022/03/21	0.2	30.40	1	30.40	30.30	-0.9	17,297	0.00%
2022/03/18	3	29.92	6	30.07	30.30	-3	17,409	-0.02%
2022/03/17	10	29.44	8	29.48	29.65	2	17,130	0.01%
2022/03/16	39	29.63	13	29.65	29.70	26	16,828	0.15%
2022/03/15	1	29.00	2	29.05	29.05	-1	16,838	-0.01%
2022/03/14	6	28.44	11	28.57	29.25	-5	17,196	-0.03%
2022/03/11	2	28.25	5	28.62	28.80	-3	17,680	-0.02%
2022/03/10	0	0.00	13	28.35	28.55	-13	18,467	-0.07%
2022/03/09	4	27.06	3	27.10	27.55	1	19,983	0.01%
2022/03/08	15	27.01	56	27.19	27.20	-41	20,125	-0.20%
2022/03/07	23	27.59	2	27.53	27.55	21	20,574	0.10%
2022/03/04	5	28.75	2	28.80	28.70	3	21,344	0.01%
2022/03/03	2	29.05	2	29.00	29.00	0	21,434	0.00%
2022/03/02	1	28.90	0	0.00	29.05	1	21,585	0.00%
2022/03/01	1	28.80	2	28.95	29.10	-1	21,695	0.00%
2022/02/25	17	28.58	4	28.83	28.80	13	21,658	0.06%
2022/02/24	4	29.13	4	29.11	28.90	0	21,114	0.00%
2022/02/23	0.6	29.95	53	30.00	30.00	-52.4	20,981	-0.25%
2022/02/22	56	29.82	16	29.88	29.70	40	21,035	0.19%
2022/02/21	57	29.92	56	29.95	30.15	1	20,922	0.00%
2022/02/18	7	29.82	22	30.03	30.05	-15	20,944	-0.07%
2022/02/17	17	29.65	20	29.59	29.90	-3	20,761	-0.01%
2022/02/16	0	0.00	1	29.00	28.90	-1	20,521	0.00%
2022/02/15	3	28.60	1	28.70	28.55	2	20,533	0.01%
2022/02/14	1	28.50	5	28.45	28.60	-4	20,458	-0.02%
2022/02/11	5	29.00	0	0.00	28.85	5	20,402	0.02%
2022/02/10	0	0.00	10.2	29.07	29.10	-10.2	20,500	-0.05%
2022/02/09	7	28.84	0	0.00	28.85	7	20,550	0.03%
2022/02/08	11	28.65	0	0.00	28.75	11	20,599	0.05%
2022/02/07	1	28.60	0	0.00	28.90	1	20,777	0.00%
2022/01/26	2	28.40	0	0.00	28.35	2	20,693	0.01%
2022/01/25	3	28.90	1	29.10	28.50	2	20,611	0.01%
2022/01/24	3	29.07	4	29.15	29.45	-1	20,243	0.00%
2022/01/21	16	29.73	67.5	29.69	29.50	-51.5	20,024	-0.26%
2022/01/20	5	30.62	3	30.58	30.50	2	19,623	0.01%
2022/01/19	1	30.60	3	30.60	30.70	-2	19,579	-0.01%
2022/01/18	12	30.64	18	30.62	30.50	-6	19,477	-0.03%
2022/01/17	2	30.40	0	0.00	30.45	2	19,351	0.01%
2022/01/13	1	30.40	14	30.57	30.60	-13	19,878	-0.07%
2022/01/12	1	30.20	0	0.00	30.15	1	20,179	0.00%
2022/01/11	0	0.00	15.6	30.37	30.45	-15.6	20,198	-0.08%
2022/01/10	0	0.00	6	30.00	30.25	-6	20,199	-0.03%
2022/01/07	10	30.22	1	29.95	30.10	9	20,249	0.04%
2022/01/06	28	30.45	8	30.41	30.45	20	20,079	0.10%
2022/01/05	0	0.00	30	30.80	31.05	-30	19,804	-0.15%
2022/01/04	17	30.16	9	30.19	30.25	8	19,260	0.04%
2022/01/03	7	30.11	5	30.67	30.10	2	19,172	0.01%
2021/12/30	13	30.43	9	30.17	30.45	4	19,087	0.02%
2021/12/29	0	0.00	4	30.13	30.15	-4	18,980	-0.02%
2021/12/28	3	30.15	4.4	30.04	30.15	-1.4	19,000	-0.01%
2021/12/27	12	29.95	3	29.88	29.90	9	19,040	0.05%
2021/12/24	0.3	29.75	1	29.85	29.85	-0.7	19,192	0.00%
2021/12/23	5	29.99	4	29.96	29.95	1	19,235	0.01%
2021/12/22	5	30.03	4	30.15	30.05	1	19,262	0.01%
2021/12/21	0	0.00	5	30.02	30.00	-5	19,160	-0.03%
2021/12/20	7	30.01	7	29.91	30.05	0	19,120	0.00%
2021/12/17	3	29.52	26	29.70	30.00	-23	19,003	-0.12%
2021/12/16	9	29.54	14.2	29.66	29.65	-5.2	18,754	-0.03%
2021/12/15	0	0.00	1.1	29.14	29.10	-1.1	18,693	-0.01%
2021/12/14	9.2	28.70	9	28.67	28.75	0.2	18,900	0.00%
2021/12/13	13	29.40	1	29.40	29.20	12	18,773	0.06%
2021/12/10	1	29.75	8	29.84	29.75	-7	18,637	-0.04%
2021/12/09	15	30.01	21	30.08	30.00	-6	18,531	-0.03%
2021/12/08	29	30.18	26	30.52	29.90	3	18,178	0.02%
2021/12/07	26	30.25	21	29.96	30.30	5	17,659	0.03%
2021/12/06	18	29.72	13	30.06	29.75	5	17,088	0.03%
2021/12/03	23	30.03	98	29.40	30.15	-75	16,450	-0.46%
2021/12/02	4	28.19	1	28.30	28.10	3	14,780	0.02%
2021/12/01	15	28.06	12	28.04	28.10	3	14,453	0.02%
2021/11/30	19	28.45	31	28.60	27.70	-12	13,765	-0.09%
2021/11/29	3	27.28	22	27.49	27.80	-19	12,761	-0.15%
2021/11/26	5	27.52	48	27.69	27.45	-43	12,576	-0.34%
2021/11/25	20	27.72	40	27.83	27.90	-20	12,391	-0.16%
2021/11/24	0	0.00	17	27.29	27.45	-17	12,229	-0.14%
2021/11/23	2	26.90	4	27.00	26.85	-2	12,198	-0.02%
2021/11/22	13	27.23	3	27.20	27.00	10	12,251	0.08%
2021/11/19	11	27.67	10	27.61	27.65	1	12,030	0.01%
2021/11/18	0	0.00	4	27.40	27.55	-4	11,955	-0.03%
2021/11/17	3	27.15	3.2	27.29	27.25	-0.2	11,841	0.00%
2021/11/16	1	27.25	2.2	27.20	27.20	-1.2	11,816	-0.01%
2021/11/15	11	26.97	2	26.95	27.00	9	11,945	0.08%
2021/11/12	13	26.85	7	26.84	26.80	6	12,130	0.05%
2021/11/11	0	0.00	1	26.75	26.50	-1	12,416	-0.01%
2021/11/10	5	26.80	3	26.75	26.60	2	12,721	0.02%
2021/11/09	25	26.81	11	26.76	26.80	14	12,982	0.11%
2021/11/08	2	26.40	1	26.35	26.45	1	13,086	0.01%
2021/11/05	15	26.16	0.1	26.25	26.20	15	13,270	0.11%
2021/11/04	22	26.82	7.1	27.04	26.55	14.9	13,280	0.11%
2021/11/03	5	26.30	0	0.00	26.45	5	13,223	0.04%
2021/11/02	6.6	26.46	5	26.60	26.20	1.6	13,522	0.01%
2021/11/01	7	26.14	2	26.15	26.20	5	14,922	0.03%
2021/10/29	0	0.00	0.1	26.05	26.00	-0.1	15,115	0.00%
2021/10/28	0	0.00	1	26.35	26.30	-1	15,207	-0.01%
2021/10/27	10	26.43	8.2	26.44	26.40	1.8	15,369	0.01%
2021/10/26	2	26.45	7	26.59	26.70	-5	15,520	-0.03%
2021/10/22	22	26.28	7	26.56	26.25	15	15,768	0.10%
2021/10/21	8.2	26.68	19	26.63	26.95	-10.8	15,767	-0.07%
2021/10/20	5	26.25	33	26.07	26.30	-28	15,744	-0.18%
2021/10/19	2	25.40	0	0.00	25.45	2	15,405	0.01%
2021/10/18	0	0.00	3	25.17	25.30	-3	15,570	-0.02%
2021/10/15	0	0.00	3	25.02	25.15	-3	15,657	-0.02%
2021/10/14	0	0.00	4	24.83	24.80	-4	15,841	-0.03%
2021/10/12	0	0.00	1.1	24.60	24.55	-1.1	16,019	-0.01%
2021/10/08	6	24.85	0	0.00	24.65	6	16,168	0.04%
2021/10/07	0	0.00	138	24.45	24.60	-138	16,316	-0.85%	大賣/鉅額交易
2021/10/06	1	23.85	0	0.00	23.95	1	16,512	0.01%
2021/10/05	2	23.85	0	0.00	23.80	2	16,607	0.01%
2021/10/04	55	23.97	0	0.00	23.85	55	17,080	0.32%
2021/10/01	2	24.55	0	0.00	24.40	2	17,134	0.01%
2021/09/30	6	24.76	0	0.00	24.75	6	17,045	0.04%
2021/09/29	2	24.83	1	24.80	24.75	1	17,030	0.01%
2021/09/28	0	0.00	8	25.05	25.10	-8	17,096	-0.05%
2021/09/27	0	0.00	13	25.06	25.10	-13	17,265	-0.08%
2021/09/24	6	24.75	0	0.00	24.70	6	17,480	0.03%
2021/09/23	6	24.73	2	24.65	24.70	4	17,753	0.02%
2021/09/22	12	24.62	1	24.65	24.65	11	18,388	0.06%
2021/09/17	7	24.73	12	25.14	25.20	-5	18,499	-0.03%
2021/09/16	10	24.52	0	0.00	24.45	10	18,298	0.05%
2021/09/15	2	24.68	0	0.00	24.65	2	18,389	0.01%
2021/09/14	4	25.01	1	24.95	24.75	3	18,494	0.02%
2021/09/10	0	0.00	1	25.05	25.05	-1	19,364	-0.01%
2021/09/09	0	0.00	12	25.00	24.95	-12	19,723	-0.06%
2021/09/08	4	24.66	8	24.60	24.50	-4	19,836	-0.02%
2021/09/07	1	24.95	0	0.00	25.20	1	19,987	0.01%
2021/09/06	2	25.13	11	25.24	25.00	-9	20,276	-0.04%
2021/09/03	0	0.00	11	25.26	25.30	-11	20,419	-0.05%
2021/09/02	20	25.11	0	0.00	24.90	20	20,695	0.10%
2021/09/01	4	25.50	0	0.00	25.60	4	20,690	0.02%
2021/08/31	0	0.00	0.2	25.05	25.20	-0.2	20,680	0.00%
2021/08/27	0	0.00	10	25.05	25.00	-10	21,105	-0.05%
2021/08/26	12	24.79	2	24.78	24.65	10	21,210	0.05%
2021/08/24	5	24.85	0	0.00	24.80	5	21,442	0.02%
2021/08/23	0	0.00	6	24.73	24.90	-6	21,685	-0.03%
2021/08/20	10	24.47	7	24.56	24.35	3	21,919	0.01%
2021/08/19	5	24.64	0	0.00	24.45	5	22,461	0.02%
2021/08/18	5	25.10	24	24.80	25.40	-19	22,629	-0.08%
2021/08/17	0.4	25.05	2	25.20	25.15	-1.6	22,652	-0.01%
2021/08/16	19.2	24.43	10	24.80	24.35	9.2	22,447	0.04%
2021/08/13	13	25.18	0	0.00	25.05	13	22,550	0.06%
2021/08/12	53	25.73	0	0.00	25.70	53	23,604	0.22%
2021/08/11	15.9	26.11	0	0.00	26.05	15.9	24,122	0.07%
2021/08/10	2.1	26.75	14	26.69	26.60	-11.9	24,619	-0.05%
2021/08/09	11	27.08	0	0.00	27.00	11	24,955	0.04%
2021/08/06	20	27.57	2	27.55	27.50	18	25,101	0.07%
2021/08/05	175	28.49	28	28.52	27.95	147	25,535	0.58%	大買/鉅額交易
2021/08/04	1	27.25	11	27.54	27.60	-10	25,263	-0.04%
2021/08/03	24	27.55	0	0.00	27.25	24	25,663	0.09%
2021/08/02	20	27.51	10	27.61	27.75	10	26,025	0.04%
2021/07/30	3	27.03	0	0.00	27.20	3	27,443	0.01%
2021/07/29	3	27.13	13	27.07	27.10	-10	28,365	-0.04%
2021/07/28	3	27.30	17	27.25	27.35	-14	28,601	-0.05%
2021/07/27	15	27.54	5.1	27.67	27.90	9.9	29,142	0.03%
2021/07/26	18	27.74	46	27.74	27.65	-28	29,510	-0.09%
2021/07/23	3	26.87	0	0.00	27.10	3	29,359	0.01%
2021/07/22	45.1	26.76	0	0.00	26.75	45.1	29,427	0.15%
2021/07/21	34	27.20	4	27.33	27.00	30	29,313	0.10%
2021/07/20	8.1	27.50	3	27.47	27.25	5.1	29,239	0.02%
2021/07/19	5	28.04	5.9	28.03	28.00	-0.9	29,188	0.00%
2021/07/16	6	27.79	0	0.00	27.90	6	29,758	0.02%
2021/07/15	10	27.74	8	27.80	27.70	2	30,008	0.01%
2021/07/14	18.7	27.77	9.4	27.66	27.70	9.3	30,509	0.03%
2021/07/13	13.1	28.41	6	28.43	28.20	7.1	31,107	0.02%
2021/07/12	8	28.68	0	0.00	28.55	8	31,597	0.03%
2021/07/09	27	28.81	7.1	28.81	28.55	19.9	31,877	0.06%
2021/07/08	16.4	28.71	3	28.90	28.50	13.4	31,975	0.04%
2021/07/07	3	28.80	1.3	28.75	28.75	1.7	32,364	0.01%
2021/07/06	1.1	28.77	1	28.90	28.90	0.1	32,554	0.00%
2021/07/05	11	29.02	1	28.95	28.95	10	32,801	0.03%
2021/07/02	21	28.73	0	0.00	28.65	21	32,975	0.06%
2021/07/01	15	29.01	0	0.00	28.75	15	33,122	0.05%
2021/06/30	15	29.24	0	29.35	29.30	15	33,022	0.05%
2021/06/29	24	30.82	1	30.70	30.70	23	32,881	0.07%
2021/06/28	10	31.32	22	31.36	31.40	-12	32,515	-0.04%
2021/06/25	1	31.15	1	31.05	31.15	0	32,601	0.00%
2021/06/24	12	30.85	0.1	30.85	30.85	12	32,808	0.04%
2021/06/23	4	30.95	6	30.95	30.80	-2	33,642	-0.01%
2021/06/22	190	31.24	166	31.22	30.80	24	34,408	0.07%	大買/大賣/
2021/06/21	2	31.88	56	32.11	31.55	-54	34,320	-0.16%
2021/06/18	36	31.95	35	32.04	32.05	1	34,959	0.00%
2021/06/17	13	31.68	2	31.65	31.60	11	35,671	0.03%
2021/06/16	19	31.58	9	31.67	31.70	10	38,062	0.03%
2021/06/15	15	30.85	5	30.90	30.90	10	39,181	0.03%
2021/06/11	78	31.28	31	31.30	31.30	47	39,198	0.12%
2021/06/09	40	31.27	31	31.06	31.05	9	39,127	0.02%
2021/06/08	67	31.45	63	31.65	31.65	4	39,270	0.01%
2021/06/07	8	31.21	444	30.81	31.35	-436	39,611	-1.10%	大賣/鉅額交易
2021/06/04	41	32.15	11	32.17	32.10	30	39,500	0.08%
2021/06/03	9	31.90	7	31.98	32.15	2	39,546	0.01%
2021/06/02	11.2	31.70	7	31.80	31.55	4.2	39,721	0.01%
2021/06/01	5	31.93	8	31.94	31.95	-3	39,913	-0.01%
2021/05/31	2.5	31.68	19	31.68	31.90	-16.5	40,016	-0.04%
2021/05/28	3	31.83	4.5	31.92	31.80	-1.5	39,887	0.00%
2021/05/27	3	31.45	3	31.50	31.60	0	39,876	0.00%
2021/05/26	7	31.89	9.2	32.07	32.15	-2.2	40,122	-0.01%
2021/05/25	50	31.35	4	31.46	31.35	46	40,552	0.11%
2021/05/24	9	30.93	9	30.99	31.05	0	40,772	0.00%
2021/05/21	34	31.03	10	31.50	30.90	24	40,877	0.06%
2021/05/20	219	31.96	165	31.72	30.65	54	40,827	0.13%	大買/大賣/
2021/05/19	285	30.33	100	30.25	30.30	185	40,031	0.46%	大買/鉅額交易
2021/05/18	243	29.50	7	29.44	29.70	236	39,668	0.59%	大買/鉅額交易
2021/05/17	29.1	28.32	21.9	28.44	28.25	7.2	39,414	0.02%
2021/05/14	11	29.79	8	29.76	29.35	3	39,540	0.01%
2021/05/13	28.3	30.63	15	29.94	29.90	13.3	40,460	0.03%
2021/05/12	40.5	31.32	696	31.33	31.45	-655.6	40,182	-1.63%	大賣/鉅額交易
2021/05/11	30	33.94	108	34.36	33.30	-78	40,108	-0.19%	大賣/
2021/05/10	19	34.18	46.2	34.80	35.20	-27.2	40,688	-0.07%
2021/05/07	275.2	34.13	176	34.79	34.15	99.2	42,911	0.23%	大買/大賣/
2021/05/06	19	34.49	51.3	34.76	35.00	-32.3	46,427	-0.07%
2021/05/05	23.2	32.02	34.5	32.26	31.85	-11.3	48,319	-0.02%
2021/05/04	12	31.68	61.4	31.74	31.85	-49.4	48,039	-0.10%
2021/05/03	46.2	32.96	16.3	32.77	32.25	29.9	47,513	0.06%
2021/04/29	23.5	34.82	20	34.57	34.30	3.5	47,090	0.01%
2021/04/28	6	34.67	6	34.56	34.60	0	47,154	0.00%
2021/04/27	13	34.49	18	34.62	34.65	-5	47,750	-0.01%
2021/04/26	4	34.48	4	34.58	34.50	0	47,749	0.00%
2021/04/23	4	34.40	73	34.10	34.50	-69	47,807	-0.14%
2021/04/22	7	34.38	60	35.19	34.20	-53	47,909	-0.11%
2021/04/21	13	35.41	108.1	35.20	35.35	-95.1	47,621	-0.20%	大賣/
2021/04/20	147	35.05	66.4	34.93	35.00	80.6	47,994	0.17%	大買/
2021/04/19	135.2	35.13	120	34.47	34.45	15.2	48,019	0.03%	大買/大賣/
2021/04/16	96.2	33.39	110	33.60	34.15	-13.8	47,787	-0.03%	大賣/
2021/04/15	7	32.66	118	32.78	33.00	-111	48,237	-0.23%	大賣/鉅額交易
2021/04/14	117	32.05	130.3	32.27	32.50	-13.3	48,047	-0.03%	大買/大賣/
2021/04/13	215.1	33.19	259	31.95	31.70	-43.9	47,748	-0.09%	大買/大賣/
2021/04/12	110	32.05	155	32.45	32.55	-45	47,671	-0.09%	大買/大賣/
2021/04/09	3	32.28	6	32.06	32.10	-3	47,505	-0.01%
2021/04/08	17	32.41	24	32.41	32.50	-7	47,251	-0.01%
2021/04/07	85	32.54	15.6	31.88	31.85	69.4	46,973	0.15%
2021/04/06	80	31.70	92	31.75	31.75	-12	46,721	-0.03%
2021/04/01	8	31.48	12	31.53	31.65	-4	46,607	-0.01%
2021/03/31	24	31.39	3	31.55	31.45	21	46,427	0.05%
2021/03/30	18	31.38	12	31.32	31.60	6	46,196	0.01%
2021/03/29	81	30.69	37	31.06	31.25	44	45,933	0.10%
2021/03/26	140	30.81	8	30.69	30.80	132	45,730	0.29%	大買/鉅額交易
2021/03/25	72	32.12	174	31.71	31.95	-102	44,765	-0.23%	大賣/鉅額交易
2021/03/24	40	31.29	52.4	31.33	31.00	-12.4	43,984	-0.03%
2021/03/23	44.5	30.88	91.3	30.70	30.95	-46.8	43,561	-0.11%
2021/03/22	47	29.73	122	29.93	30.05	-75	43,012	-0.17%	大賣/
2021/03/19	113	29.38	662.7	29.85	30.40	-549.7	42,511	-1.29%	大買/大賣/鉅額交易
2021/03/18	107.3	28.39	81.3	28.65	28.40	26	40,058	0.06%	大買/
2021/03/17	34	27.55	36	27.58	27.60	-2	38,962	-0.01%
2021/03/16	51	27.60	27	27.75	27.90	24	39,175	0.06%
2021/03/15	5	27.55	0	0.00	27.70	5	40,534	0.01%
2021/03/12	0	0.00	9	27.53	27.55	-9	40,653	-0.02%
2021/03/11	0	0.00	26	27.29	27.35	-26	40,739	-0.06%
2021/03/10	4	27.13	3	27.37	26.90	1	40,773	0.00%
2021/03/09	0	0.00	3	26.72	27.00	-3	41,028	-0.01%
2021/03/08	13	27.03	18	26.98	27.05	-5	41,289	-0.01%
2021/03/05	19	26.41	209	26.28	26.40	-190	41,120	-0.46%	大賣/鉅額交易
2021/03/04	20	26.93	34	26.85	26.60	-14	41,211	-0.03%
2021/03/03	2	26.80	4	26.68	27.00	-2	41,227	0.00%
2021/03/02	18	26.98	55	26.88	26.50	-37	41,157	-0.09%
2021/02/26	70	27.04	64	26.96	26.85	6	41,034	0.01%
2021/02/25	49	27.41	73	27.47	27.90	-24	40,450	-0.06%
2021/02/24	6	26.90	21	26.98	26.95	-15	39,919	-0.04%
2021/02/23	29	26.73	32	26.82	26.90	-3	39,553	-0.01%
2021/02/22	66	27.01	40	26.81	26.65	26	39,509	0.07%
2021/02/19	73	27.17	6.1	27.12	26.95	66.9	39,411	0.17%
2021/02/18	77	26.39	37	26.64	26.95	40	39,101	0.10%
2021/02/17	39	26.51	21.2	26.50	26.50	17.8	38,878	0.05%
2021/02/05	18.3	26.27	14	26.36	26.50	4.3	38,576	0.01%
2021/02/04	56	26.12	50	26.15	25.90	6	38,195	0.02%
2021/02/03	96	25.68	50	25.72	25.65	46	37,463	0.12%
2021/02/02	133.4	25.62	49	25.94	25.35	84.4	37,684	0.22%	大買/
2021/02/01	85.2	26.28	36	26.39	25.75	49.2	37,025	0.13%
2021/01/29	228	28.27	222	28.07	27.05	6	36,157	0.02%	大買/大賣/
2021/01/28	1,114.7	27.62	754.3	27.27	28.15	360.3	33,969	1.06%	大買/大賣/鉅額交易
2021/01/27	67	26.13	362.1	25.73	26.40	-295.1	29,605	-1.00%	大賣/鉅額交易
2021/01/26	74	24.21	4	24.16	24.00	70	26,763	0.26%
2021/01/25	2	23.90	3	24.00	24.10	-1	26,811	0.00%
2021/01/22	18	23.86	31	23.89	23.90	-13	26,997	-0.05%
2021/01/21	6	23.87	15	24.20	24.00	-9	27,148	-0.03%
2021/01/20	15.2	23.68	74	23.61	23.75	-58.8	26,988	-0.22%
2021/01/19	16	24.55	14	24.40	24.35	2	26,683	0.01%
2021/01/18	29.2	24.52	90	24.64	24.55	-60.8	27,312	-0.22%
2021/01/15	6.9	25.11	8.7	25.01	24.90	-1.8	28,044	-0.01%
2021/01/14	61	25.52	48	25.39	25.30	13	28,309	0.05%
2021/01/13	12	25.60	107	25.53	25.65	-95	28,292	-0.34%	大賣/
2021/01/12	39	25.28	93	25.03	25.05	-54	28,188	-0.19%
2021/01/11	12	24.89	20.1	25.08	24.90	-8.1	27,889	-0.03%
2021/01/08	33.1	24.59	67	24.55	24.90	-33.9	27,998	-0.12%
2021/01/07	9.3	23.84	3.3	23.98	24.00	6	26,915	0.02%
2021/01/06	7.6	23.71	1	23.95	23.55	6.6	26,884	0.02%
2021/01/05	126.2	24.30	5.2	24.24	24.15	121	26,859	0.45%	大買/鉅額交易
2021/01/04	10.2	23.75	4	23.78	23.75	6.2	26,670	0.02%
2020/12/31	4	23.70	0	0.00	23.65	4	26,821	0.01%
2020/12/30	4	23.64	4.3	23.61	23.75	-0.3	26,864	0.00%
2020/12/29	31	23.78	26	23.71	23.70	5	26,989	0.02%
2020/12/28	23.2	23.87	19	23.87	23.90	4.2	27,099	0.02%
2020/12/25	8	23.89	13	23.76	23.75	-5	27,134	-0.02%
2020/12/24	1	23.70	10.1	23.75	23.70	-9.1	27,268	-0.03%
2020/12/23	1.1	23.49	14	23.36	23.50	-12.9	27,518	-0.05%
2020/12/22	2.1	23.73	26	23.86	23.55	-23.9	27,887	-0.09%
2020/12/21	3	24.13	3	24.03	24.10	0	28,044	0.00%
2020/12/18	3	24.45	10	24.30	24.15	-7	28,096	-0.02%
2020/12/17	17.2	24.06	5	24.11	24.30	12.2	28,150	0.04%
2020/12/16	1	24.20	4	24.35	24.25	-3	28,286	-0.01%
2020/12/15	11	24.12	15	24.07	24.10	-4	28,208	-0.01%
2020/12/14	8.2	23.67	2	23.80	23.65	6.2	27,887	0.02%
2020/12/11	2.3	23.72	5	23.85	23.80	-2.7	28,527	-0.01%
2020/12/10	22	24.44	68	24.49	24.20	-46	29,391	-0.16%
2020/12/09	109	24.67	63.3	24.78	24.90	45.7	29,474	0.16%	大買/
2020/12/08	0	0.00	27	23.36	23.45	-27	28,436	-0.09%
2020/12/07	10.2	23.35	11	23.21	23.20	-0.8	29,832	0.00%
2020/12/04	11.6	23.48	76	23.41	23.50	-64.4	30,317	-0.21%
2020/12/03	93.3	23.86	20.2	23.68	23.70	73.1	30,336	0.24%
2020/12/02	36	23.19	45	23.43	23.50	-9	30,440	-0.03%
2020/12/01	5.3	22.95	1	23.00	23.00	4.3	30,240	0.01%
2020/11/30	34	22.99	6	23.07	23.15	28	30,295	0.09%
2020/11/27	19	23.11	3	23.08	23.10	16	30,160	0.05%
2020/11/26	8	22.78	5	22.84	22.85	3	30,512	0.01%
2020/11/25	14.2	22.84	17	22.76	22.70	-2.8	31,054	-0.01%
2020/11/24	4.3	22.93	3	22.95	22.85	1.3	31,298	0.00%
2020/11/23	8.3	23.04	7	23.11	23.15	1.3	31,330	0.00%
2020/11/20	26	22.77	10.1	22.82	22.90	15.9	31,215	0.05%
2020/11/19	13	22.74	1	22.80	22.70	12	31,492	0.04%
2020/11/18	87.2	22.51	23	22.55	22.55	64.2	32,065	0.20%
2020/11/17	19.2	22.54	18	22.78	22.80	1.2	32,327	0.00%
2020/11/16	2.4	22.71	0	0.00	22.75	2.4	32,975	0.01%
2020/11/13	13	22.57	0	0.00	22.55	13	33,271	0.04%
2020/11/12	12	22.65	1	22.60	22.60	11	33,591	0.03%
2020/11/11	21	22.47	65	22.57	22.70	-44	35,054	-0.13%
2020/11/10	20	22.97	11	22.94	23.00	9	35,058	0.03%
2020/11/09	31.1	23.67	2	23.50	23.55	29.1	34,787	0.08%
2020/11/06	119	23.47	38	23.51	23.55	81	34,790	0.23%	大買/
2020/11/05	46	23.48	27	23.41	23.30	19	35,388	0.05%
2020/11/04	137.5	23.30	5	23.00	22.85	132.5	36,529	0.36%	大買/鉅額交易
2020/11/03	1	23.90	1	24.00	23.90	0	36,844	0.00%
2020/11/02	44	23.72	1	23.60	23.70	43	37,980	0.11%
2020/10/30	5	23.90	1	23.80	23.85	4	38,436	0.01%
2020/10/29	20	24.27	16	24.29	24.25	4	38,256	0.01%
2020/10/28	2	25.00	11	24.85	24.75	-9	38,252	-0.02%
2020/10/27	16	24.81	13	24.87	24.90	3	38,210	0.01%
2020/10/26	14	24.93	18	25.15	24.55	-4	38,013	-0.01%
2020/10/23	39	24.26	32	24.46	24.70	7	37,911	0.02%
2020/10/22	24	23.64	9	23.67	23.70	15	37,370	0.04%
2020/10/21	7	23.27	2	23.30	23.35	5	37,099	0.01%
2020/10/20	217	23.78	208	23.43	23.50	9	37,300	0.02%	大買/大賣/
2020/10/19	223	24.34	202	24.25	24.15	21	37,430	0.06%	大買/大賣/
2020/10/16	129	25.29	141	25.10	24.60	-12	37,650	-0.03%	大買/大賣/
2020/10/15	3	24.87	1	25.00	25.00	2	38,592	0.01%
2020/10/14	7	24.90	6	25.00	25.00	1	40,868	0.00%
2020/10/13	41	24.74	7	24.65	24.65	34	42,681	0.08%
2020/10/12	16	25.35	7	25.07	25.30	9	42,432	0.02%
2020/10/08	1	25.15	15	25.28	25.30	-14	42,167	-0.03%
2020/10/07	13	25.10	12	25.06	25.05	1	41,961	0.00%
2020/10/06	2	24.93	5	24.98	25.10	-3	41,888	-0.01%
2020/10/05	8	24.93	9.3	24.55	24.55	-1.3	41,768	0.00%
2020/09/30	0.2	24.75	2	24.65	24.80	-1.8	41,699	0.00%
2020/09/29	13	24.82	8	24.83	24.65	5	41,587	0.01%
2020/09/28	12	24.65	11	24.92	24.90	1	41,461	0.00%
2020/09/25	11	24.29	10	24.47	24.00	1	41,195	0.00%
2020/09/24	3	24.90	2	24.70	24.50	1	40,767	0.00%
2020/09/23	2	25.35	5	25.25	25.20	-3	40,555	-0.01%
2020/09/22	22	25.13	34	25.11	25.05	-12	40,612	-0.03%
2020/09/21	3	25.10	82	25.04	25.00	-79	40,425	-0.20%
2020/09/18	12	25.64	24.7	25.58	25.50	-12.7	40,195	-0.03%
2020/09/17	9	25.73	51	25.67	25.70	-42	40,117	-0.10%
2020/09/16	36	26.10	44.5	25.93	25.65	-8.5	40,053	-0.02%
2020/09/15	27	25.98	39.5	25.97	26.15	-12.5	39,247	-0.03%
2020/09/14	4.2	24.93	26	24.94	25.10	-21.8	38,050	-0.06%
2020/09/11	25	24.43	39	24.51	24.20	-14	37,511	-0.04%
2020/09/10	39	25.36	45	25.25	25.00	-6	36,940	-0.02%
2020/09/09	37	23.90	35	24.32	24.80	2	35,303	0.01%
2020/09/08	126	24.34	14	24.18	24.50	112	34,525	0.32%	大買/鉅額交易
2020/09/07	7.1	24.20	36	24.09	24.00	-28.9	34,205	-0.08%
2020/09/04	6.1	23.50	0	0.00	23.70	6.1	33,752	0.02%
2020/09/03	30	23.87	41.1	23.91	23.90	-11.1	33,592	-0.03%
2020/09/02	24	23.86	3	23.80	24.00	21	33,429	0.06%
2020/09/01	47	23.88	4	23.76	24.00	43	33,169	0.13%
2020/08/31	14.1	23.58	4	23.65	23.35	10.1	32,565	0.03%
2020/08/28	36	23.32	6	23.43	23.45	30	32,099	0.09%
2020/08/27	9	23.53	7	23.31	23.15	2	31,803	0.01%
2020/08/26	10	23.18	16	23.25	23.25	-6	31,609	-0.02%
2020/08/25	6	23.30	42	23.14	23.05	-36	31,747	-0.11%
2020/08/24	367	24.33	28	24.17	23.45	339	31,688	1.07%	大買/鉅額交易
2020/08/21	135.1	23.67	73	23.58	23.70	62.1	30,901	0.20%	大買/
2020/08/20	50	22.83	11	22.74	22.70	39	30,382	0.13%
2020/08/19	16	24.18	40	24.12	23.90	-24	29,482	-0.08%
2020/08/18	49	23.43	47	23.53	23.80	2	28,960	0.01%
2020/08/17	50.5	23.95	69.7	23.99	23.75	-19.2	28,464	-0.07%
2020/08/14	2	23.08	37	23.09	23.05	-35	26,801	-0.13%
2020/08/13	7	23.18	30	22.71	22.65	-23	26,235	-0.09%
2020/08/12	11	22.63	48	22.53	22.70	-37	25,878	-0.14%
2020/08/11	27	22.65	44	22.52	22.55	-17	25,468	-0.07%
2020/08/10	71.2	23.04	51	23.02	23.20	20.2	24,623	0.08%
2020/08/07	15	21.88	71	21.94	21.95	-56	22,984	-0.24%
2020/08/06	68	21.74	17	21.31	21.40	51	21,920	0.23%
2020/08/05	4	20.56	21.6	21.21	21.40	-17.6	20,726	-0.08%
2020/08/04	15	20.57	9	20.50	20.55	6	20,199	0.03%
2020/08/03	19	20.28	5	20.36	20.35	14	20,121	0.07%
2020/07/31	11	20.31	1	20.30	20.30	10	19,997	0.05%
2020/07/30	1	20.60	26	20.28	20.60	-25	19,895	-0.13%
2020/07/29	65	20.53	13	20.46	20.25	52	19,821	0.26%
2020/07/28	48	20.27	38	19.93	19.90	10	19,257	0.05%
2020/07/27	7	20.11	27	19.96	20.10	-20	19,060	-0.10%
2020/07/24	26	20.18	1	19.90	19.85	25	19,025	0.13%
2020/07/23	34	20.94	29	20.72	20.55	5	18,527	0.03%
2020/07/22	110	20.32	39.1	20.50	20.50	70.9	17,904	0.40%	大買/
2020/07/21	28.4	20.84	31	20.77	20.75	-2.7	17,300	-0.02%
2020/07/20	47	20.49	73	20.61	21.00	-26	15,748	-0.17%
2020/07/17	43	18.68	60	18.94	19.10	-17	13,424	-0.13%
2020/07/16	1	17.35	5	17.40	17.40	-4	11,558	-0.03%
2020/07/15	0	0.00	2	17.40	17.40	-2	11,570	-0.02%
2020/07/14	2	17.40	0	0.00	17.30	2	11,765	0.02%
2020/07/13	0	0.00	10	17.45	17.50	-10	11,857	-0.08%
2020/07/10	0.1	17.20	0	0.00	17.20	0.1	12,006	0.00%
2020/07/09	1	17.65	10	17.92	17.65	-9	12,121	-0.07%
2020/07/06	0	0.00	8	17.55	17.65	-8	12,169	-0.07%
2020/07/03	0	0.00	2	17.50	17.40	-2	12,317	-0.02%
2020/07/02	3	17.25	1	17.45	17.50	2	12,629	0.02%
2020/07/01	5	17.90	9	18.05	17.90	-4	12,680	-0.03%
2020/06/30	0	0.00	1	18.00	17.90	-1	12,797	-0.01%
2020/06/29	3	17.70	0	0.00	17.70	3	13,315	0.02%
2020/06/24	1	17.80	0	0.00	18.00	1	14,036	0.01%
2020/06/23	2	17.90	4	17.85	18.00	-2	14,306	-0.01%
2020/06/22	0	0.00	1.3	17.50	17.60	-1.3	14,604	-0.01%
2020/06/17	0	0.00	2	17.45	17.60	-2	14,856	-0.01%
2020/06/12	0	0.00	2	17.40	17.30	-2	15,609	-0.01%
2020/06/11	0	0.00	2	17.80	17.30	-2	15,744	-0.01%
2020/06/10	8	17.75	11	17.65	17.65	-3	15,764	-0.02%
2020/06/09	12	17.70	1	17.80	17.60	11	16,126	0.07%
2020/06/08	1	17.60	5	17.60	17.55	-4	16,280	-0.02%
2020/06/05	0	0.00	3	17.50	17.45	-3	16,207	-0.02%
2020/06/04	0	0.00	6	17.60	17.45	-6	16,262	-0.04%
2020/06/03	2	17.30	14	17.40	17.35	-12	16,251	-0.07%
2020/06/02	0	0.00	5.1	17.13	17.15	-5.1	16,183	-0.03%
2020/06/01	13	17.04	18	17.06	17.10	-5	16,038	-0.03%
2020/05/29	1	16.50	2	16.50	16.35	-1	15,673	-0.01%
2020/05/28	8	16.30	1	16.45	16.35	7	15,300	0.05%
2020/05/27	2	16.40	4	16.39	16.40	-2	15,349	-0.01%
2020/05/26	11	16.31	7.3	16.23	16.30	3.7	15,413	0.02%
2020/05/25	4	16.03	2	16.10	16.05	2	15,450	0.01%
2020/05/22	2	16.15	0	0.00	16.10	2	15,429	0.01%
2020/05/21	12	16.39	13	16.41	16.45	-1	15,368	-0.01%
2020/05/20	0	0.00	4	16.40	16.30	-4	15,327	-0.03%
2020/05/15	1	16.10	10	16.10	16.25	-9	15,331	-0.06%
2020/05/13	0	0.00	2	16.40	16.40	-2	15,145	-0.01%
2020/05/12	3	16.37	10	16.35	16.35	-7	15,140	-0.05%
2020/05/11	0	0.00	29	16.43	16.45	-29	15,064	-0.19%
2020/05/08	0	0.00	10	16.35	16.35	-10	14,951	-0.07%
2020/05/07	0	0.00	5	16.24	16.30	-5	14,869	-0.03%
2020/05/06	1	15.85	0	0.00	15.95	1	14,762	0.01%
2020/05/05	2	16.00	0	0.00	15.95	2	14,729	0.01%
2020/05/04	6	16.10	3	16.10	16.15	3	14,574	0.02%
2020/04/30	18	16.70	2	16.80	16.65	16	14,464	0.11%
2020/04/29	13	16.48	5	16.44	16.55	8	14,373	0.06%
2020/04/28	0	0.00	15	16.05	16.00	-15	14,154	-0.11%
2020/04/27	0	0.00	6	16.03	16.00	-6	14,380	-0.04%
2020/04/23	2	15.70	0	0.00	15.70	2	14,407	0.01%
2020/04/22	0	0.00	10	15.45	15.55	-10	14,367	-0.07%
2020/04/21	3	15.50	0	0.00	15.20	3	14,308	0.02%
2020/04/20	21	15.83	0	0.00	15.90	21	14,128	0.15%
2020/04/17	1	15.80	0	0.00	15.75	1	14,085	0.01%
2020/04/15	1	16.00	0	0.00	16.00	1	13,654	0.01%
2020/04/14	0	0.00	4	15.95	15.95	-4	13,525	-0.03%
2020/04/10	0	0.00	2	15.85	15.90	-2	13,330	-0.02%
2020/04/09	3	15.80	1	15.80	15.65	2	13,285	0.02%
2020/04/08	11	15.72	1	15.80	16.00	10	13,136	0.08%
2020/04/07	4	15.58	1	15.85	15.60	3	12,947	0.02%
2020/04/06	5	15.75	0	0.00	15.85	5	12,628	0.04%
2020/04/01	20	15.88	5	15.71	15.65	15	12,499	0.12%
2020/03/31	19	15.74	10	15.78	15.60	9	12,187	0.07%
2020/03/30	12	16.01	14	15.95	16.20	-2	11,597	-0.02%
2020/03/27	9	15.33	1	15.05	14.75	8	10,745	0.07%
2020/03/26	7	14.52	19	14.89	14.95	-12	10,295	-0.12%
2020/03/25	3	13.90	16	13.91	13.85	-13	9,948	-0.13%
2020/03/24	2	13.70	9	13.81	13.55	-7	9,863	-0.07%
2020/03/20	20	13.70	2	13.50	13.90	18	9,900	0.18%
2020/03/19	9	12.96	36	13.36	13.25	-27	9,592	-0.28%
2020/03/18	18	13.53	4	13.55	13.50	14	9,255	0.15%
2020/03/17	1	13.55	2	13.45	13.45	-1	9,156	-0.01%
2020/03/16	10.3	13.55	0	0.00	13.50	10.3	8,949	0.12%
2020/03/13	22	13.23	22	13.25	13.80	0	8,760	0.00%
2020/03/12	19	14.42	28	14.68	14.35	-9	8,347	-0.11%
2020/03/11	2	15.40	0	0.00	15.20	2	8,053	0.02%
2020/03/10	2.3	15.42	0	0.00	15.65	2.3	7,986	0.03%
2020/03/09	15	15.75	0	0.00	15.55	15	7,866	0.19%
2020/03/06	3.2	16.26	0	0.00	16.20	3.2	7,690	0.04%
2020/03/05	3	16.47	15.2	16.45	16.50	-12.2	7,706	-0.16%
2020/03/03	1	16.40	1	16.35	16.20	0	7,720	0.00%
2020/03/02	1.3	16.14	2	16.28	16.15	-0.7	7,749	-0.01%
2020/02/27	2	16.50	0	0.00	16.35	2	7,864	0.03%
2020/02/26	5	16.69	0	0.00	16.75	5	7,760	0.06%
2020/02/25	1	16.90	0	0.00	16.85	1	7,699	0.01%
2020/02/24	11.3	17.04	0	0.00	16.95	11.3	7,724	0.15%
2020/02/21	0	0.00	1	17.30	17.20	-1	7,708	-0.01%
2020/02/20	1	17.10	1	17.10	17.10	0	7,681	0.00%
2020/02/19	10	16.95	4	17.24	17.25	6	7,649	0.08%
2020/02/18	4	16.70	0	0.00	16.65	4	7,562	0.05%
2020/02/13	0	0.00	1.6	16.87	16.90	-1.6	7,686	-0.02%
2020/02/11	0.3	16.60	4	16.70	16.60	-3.7	7,745	-0.05%
2020/02/10	4	16.58	0	0.00	16.60	4	7,928	0.05%
2020/02/07	4	16.88	10	16.96	16.85	-6	8,159	-0.07%
2020/02/06	15	16.91	20	16.94	16.95	-5	8,154	-0.06%
2020/02/04	2	16.50	10	16.70	16.75	-8	8,100	-0.10%
2020/02/03	4	16.46	0	0.00	16.55	4	8,082	0.05%
2020/01/31	16	16.81	5	17.10	16.90	11	7,945	0.14%
2020/01/30	6.3	16.77	59	17.12	16.65	-52.7	7,870	-0.67%
2020/01/20	2	18.10	1	18.15	18.05	1	7,565	0.01%
2020/01/17	0.3	18.25	10	18.27	18.25	-9.7	7,540	-0.13%
2020/01/15	0	0.00	1	18.00	18.00	-1	7,365	-0.01%
2020/01/14	1	17.75	0	0.00	17.85	1	7,325	0.01%
2020/01/10	24.6	17.70	0	0.00	17.70	24.6	7,315	0.34%
2020/01/09	0	0.00	4	17.63	17.60	-4	7,342	-0.05%
2020/01/07	6	17.59	19.7	17.62	17.55	-13.7	7,292	-0.19%
2020/01/06	1	17.65	5	17.70	17.65	-4	7,313	-0.05%
2020/01/03	16	17.82	0	0.00	17.90	16	7,257	0.22%
2020/01/02	0	0.00	50	17.80	17.80	-50	7,228	-0.69%
2019/12/31	1	17.85	0	0.00	17.85	1	7,199	0.01%
2019/12/27	5	17.90	0	0.00	17.95	5	7,214	0.07%
2019/12/26	1	18.00	0	0.00	17.95	1	7,151	0.01%
2019/12/25	0	0.00	1	18.20	18.10	-1	7,151	-0.01%
2019/12/20	0	0.00	1	18.40	18.35	-1	7,408	-0.01%
2019/12/19	1	18.30	2	18.25	18.35	-1	7,876	-0.01%
2019/12/18	4	18.51	14	18.46	18.50	-10	7,956	-0.13%
2019/12/17	0	0.00	1	18.15	18.15	-1	7,730	-0.01%
2019/12/16	0	0.00	2	18.00	18.00	-2	7,675	-0.03%
2019/12/13	1	17.90	0	0.00	17.85	1	7,682	0.01%
2019/12/12	8	18.08	1	18.15	17.90	7	7,612	0.09%
2019/12/11	11	18.02	14	18.06	18.05	-3	7,530	-0.04%
2019/12/09	2	17.88	1	18.05	17.90	1	7,409	0.01%
2019/12/06	0	0.00	2	17.80	17.75	-2	7,361	-0.03%
2019/12/05	1	17.85	0	0.00	17.85	1	7,403	0.01%
2019/12/04	6	17.84	7.1	17.94	17.95	-1.1	7,507	-0.01%
2019/12/03	16	17.79	6	17.87	17.85	10	7,701	0.13%
2019/12/02	2	17.78	0	0.00	17.70	2	7,742	0.03%
2019/11/29	4	18.06	2	18.00	17.95	2	7,682	0.03%
2019/11/28	0.4	18.15	0	0.00	18.20	0.4	7,675	0.00%
2019/11/27	2	18.40	16	18.31	18.25	-14	7,770	-0.18%
2019/11/26	0	0.00	23	18.02	18.30	-23	7,697	-0.30%
2019/11/21	3	17.88	0	0.00	17.90	3	7,521	0.04%
2019/11/20	1	18.00	0	0.00	18.05	1	7,495	0.01%
2019/11/19	0	0.00	1	18.00	18.10	-1	7,518	-0.01%
2019/11/18	0	0.00	12	17.95	18.00	-12	7,511	-0.16%
2019/11/15	2	17.90	4	18.10	17.90	-2	7,580	-0.03%
2019/11/14	1	17.95	1	17.95	17.90	0	7,562	0.00%
2019/11/13	2	17.73	0	0.00	17.80	2	7,618	0.03%
2019/11/12	6	17.84	1	17.85	17.85	5	7,677	0.07%
2019/11/11	73	17.90	2	18.00	17.95	71	7,732	0.92%
2019/11/08	10	18.33	3	18.32	18.30	7	7,879	0.09%
2019/11/07	26	18.51	33	18.60	18.25	-7	7,890	-0.09%
2019/11/06	20	18.55	17	18.53	18.55	3	7,739	0.04%
2019/11/05	1	18.25	3	18.15	18.30	-2	7,498	-0.03%
2019/11/04	0	0.00	2	18.15	18.20	-2	7,516	-0.03%
2019/11/01	0	0.00	1	17.90	17.95	-1	7,500	-0.01%
2019/10/31	1	17.75	0	0.00	17.80	1	7,612	0.01%
2019/10/30	3	17.98	2	17.90	17.90	1	7,619	0.01%
2019/10/29	1	18.20	0	0.00	18.10	1	7,644	0.01%
2019/10/28	0	0.00	27	18.01	18.05	-27	7,592	-0.36%
2019/10/23	2	17.85	0	0.00	17.85	2	7,837	0.03%
2019/10/21	2	17.85	6	17.85	17.85	-4	7,741	-0.05%
2019/10/18	1	17.90	1	17.95	17.90	0	7,739	0.00%
2019/10/17	10	17.60	2	17.55	17.80	8	7,672	0.10%
2019/10/16	0	0.00	6	17.53	17.60	-6	7,645	-0.08%
2019/10/15	1	17.70	0	0.00	17.60	1	7,648	0.01%
2019/10/14	16	17.70	3	17.65	17.70	13	7,698	0.17%
2019/10/09	1	17.35	0	0.00	17.30	1	7,646	0.01%
2019/10/08	1	17.55	22	17.59	17.45	-21	7,639	-0.27%
2019/10/04	8	17.38	0	0.00	17.40	8	7,688	0.10%
2019/10/03	4	17.36	0	0.00	17.35	4	7,655	0.05%
2019/10/02	1	17.70	1	17.85	17.70	0	7,584	0.00%
2019/10/01	1	17.80	2	17.78	17.75	-1	7,574	-0.01%
2019/09/27	6	17.81	2	17.93	17.80	4	7,568	0.05%
2019/09/26	8	17.99	3	18.10	17.95	5	7,642	0.07%
2019/09/25	28	18.43	14	18.20	18.20	14	7,501	0.19%
2019/09/24	33.1	18.54	25.2	18.64	18.55	7.9	7,378	0.11%
2019/09/23	36	17.94	3	17.85	18.00	33	6,793	0.49%
2019/09/20	0	0.00	6	17.60	17.70	-6	6,664	-0.09%
2019/09/19	16	17.69	1	17.80	17.60	15	6,585	0.23%
2019/09/18	0	0.00	1	17.65	17.65	-1	6,566	-0.02%
2019/09/17	5	17.45	0	0.00	17.55	5	6,525	0.08%
2019/09/16	3	17.43	1	17.45	17.50	2	6,598	0.03%
2019/09/11	0	0.00	1	17.60	17.50	-1	6,649	-0.02%
2019/09/10	0	0.00	0.5	17.45	17.45	-0.5	6,644	-0.01%
2019/09/09	6	17.56	0	0.00	17.60	6	6,671	0.09%
2019/09/06	2	17.53	0	0.00	17.70	2	6,736	0.03%
2019/09/05	38	17.73	18	17.79	17.80	20	6,617	0.30%
2019/09/04	0	0.00	11	17.13	17.35	-11	6,416	-0.17%
2019/09/03	3	17.15	0	0.00	17.05	3	6,339	0.05%
2019/09/02	0	0.00	1	17.25	17.25	-1	6,369	-0.02%
2019/08/30	0	0.00	6	17.13	17.20	-6	6,323	-0.09%
2019/08/29	1	16.70	0	0.00	16.75	1	6,220	0.02%
2019/08/28	4	16.88	0	0.00	16.85	4	6,205	0.06%
2019/08/27	6	16.76	1	16.90	16.90	5	6,203	0.08%
2019/08/26	4	16.70	0	0.00	16.70	4	6,175	0.06%
2019/08/23	11	16.85	10	16.90	17.00	1	6,179	0.02%
2019/08/22	4	16.88	3	16.70	16.65	1	6,162	0.02%
2019/08/20	4	17.00	0	0.00	16.70	4	6,170	0.06%
2019/08/19	10	16.90	1	16.80	16.85	9	6,151	0.15%
2019/08/16	18	16.72	0.1	16.70	16.60	17.9	6,129	0.29%
2019/08/15	2	16.50	0	0.00	16.50	2	6,063	0.03%
2019/08/14	1.2	16.93	0	0.00	16.90	1.2	6,007	0.02%
2019/08/13	6	17.08	0	0.00	17.00	6	5,917	0.10%
2019/08/12	1	17.55	0	0.00	17.55	1	5,757	0.02%
2019/08/08	3	17.90	2	17.78	17.85	1	5,714	0.02%
2019/08/07	7	17.86	0	0.00	17.65	7	5,715	0.12%
2019/08/06	3	17.55	20	17.60	17.80	-17	5,798	-0.29%
2019/08/02	22	18.39	0	0.00	18.30	22	5,853	0.38%
2019/08/01	2	18.75	1	18.85	18.75	1	5,915	0.02%
2019/07/31	3	19.00	20	18.98	18.95	-17	5,891	-0.29%
2019/07/26	4	19.38	0	0.00	19.35	4	5,876	0.07%
2019/07/25	6	19.55	0	0.00	19.65	6	5,826	0.10%
2019/07/24	0.3	19.05	0	0.00	19.10	0.3	5,685	0.01%
2019/07/23	1	19.10	0	0.00	19.10	1	5,699	0.02%
2019/07/22	4	19.06	0	0.00	19.10	4	5,750	0.07%
2019/07/19	0	0.00	1	19.25	19.20	-1	5,743	-0.02%
2019/07/18	5	19.29	0	0.00	19.20	5	5,781	0.09%
2019/07/17	0	0.00	1	19.35	19.35	-1	5,823	-0.02%
2019/07/12	0.2	19.25	0	0.00	19.30	0.2	6,429	0.00%
2019/07/10	5	19.33	0	0.00	19.25	5	6,974	0.07%
2019/07/09	7.3	18.84	0	0.00	18.90	7.3	6,958	0.10%
2019/07/05	2	18.90	0	0.00	18.90	2	7,145	0.03%
2019/07/04	2	18.83	4	18.85	18.90	-2	7,315	-0.03%
2019/07/03	3	19.37	1	19.45	19.30	2	7,389	0.03%
2019/07/02	0	0.00	3	19.55	19.50	-3	7,344	-0.04%
2019/06/28	1	19.25	0	0.00	19.25	1	7,394	0.01%
2019/06/27	0	0.00	2	19.65	19.60	-2	7,429	-0.03%
2019/06/24	0	0.00	4	19.50	19.60	-4	7,556	-0.05%
2019/06/20	2	19.50	0	0.00	19.50	2	7,544	0.03%
2019/06/19	0	0.00	11	19.37	19.45	-11	7,574	-0.15%
2019/06/18	2	18.98	0	0.00	18.90	2	7,610	0.03%
2019/06/17	2	19.00	1	18.95	18.95	1	7,642	0.01%
2019/06/14	1	19.20	1	19.50	19.25	0	7,627	0.00%
2019/06/12	0	0.00	2	19.45	19.45	-2	7,646	-0.03%
2019/06/11	0	0.00	4	19.33	19.35	-4	7,637	-0.05%
2019/06/10	0	0.00	13	19.06	19.30	-13	7,630	-0.17%
2019/06/03	3	18.85	0	0.00	19.10	3	7,829	0.04%
2019/05/31	0	0.00	1	19.05	19.05	-1	7,899	-0.01%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/29	0.2	18.75	0	0.00	18.75	0.2	8,113	0.00%
2019/05/28	1	18.85	3	18.90	18.85	-2	8,211	-0.02%
2019/05/24	1	18.60	0	0.00	18.55	1	8,883	0.01%
2019/05/23	1	18.50	2	18.68	18.85	-1	8,848	-0.01%
2019/05/22	12	18.79	1	18.80	18.70	11	8,874	0.12%
2019/05/21	0	0.00	4	18.74	18.95	-4	8,889	-0.04%
2019/05/20	1	18.45	2	18.55	18.45	-1	8,827	-0.01%
2019/05/17	3	18.52	2	18.35	18.25	1	8,829	0.01%
2019/05/15	6	18.80	0	0.00	18.75	6	8,915	0.07%
2019/05/14	3	18.77	10	18.80	18.70	-7	8,886	-0.08%
2019/05/13	13	18.91	8	19.25	18.85	5	8,844	0.06%
2019/05/10	4	19.55	4	19.45	19.40	0	8,869	0.00%
2019/05/09	4	19.70	0	0.00	19.60	4	8,838	0.05%
2019/05/08	0	0.00	4	20.33	20.35	-4	8,714	-0.05%
2019/05/06	2	20.33	5	20.60	20.30	-3	8,909	-0.03%
2019/05/03	5	21.00	7	21.00	21.00	-2	8,817	-0.02%
2019/05/02	0.2	20.75	0	0.00	20.80	0.2	8,797	0.00%
2019/04/30	0	0.00	5.6	20.96	20.95	-5.6	8,794	-0.06%
2019/04/29	0.2	20.90	8	20.96	20.95	-7.8	8,767	-0.09%
2019/04/26	15	21.26	16	21.29	21.30	-1	8,833	-0.01%
2019/04/25	0	0.00	10	21.30	21.35	-10	8,883	-0.11%
2019/04/24	11	21.21	10	21.30	21.25	1	8,935	0.01%
2019/04/23	8	21.31	4	21.48	21.50	4	8,917	0.04%
2019/04/22	4.3	21.87	14	21.69	21.55	-9.7	8,885	-0.11%
2019/04/19	12	21.63	33	21.75	21.70	-21	8,836	-0.24%
2019/04/18	1	21.00	19	21.16	21.05	-18	8,467	-0.21%
2019/04/17	0.3	21.15	7	21.14	21.25	-6.7	8,329	-0.08%
2019/04/16	10	21.05	7	20.90	21.05	3	8,137	0.04%
2019/04/15	0	0.00	4	20.70	20.55	-4	7,951	-0.05%
2019/04/12	3	20.45	4	20.35	20.40	-1	8,124	-0.01%
2019/04/11	2	20.40	5	20.58	20.50	-3	8,248	-0.04%
2019/04/10	3	20.60	19	20.51	20.75	-16	8,183	-0.20%
2019/04/09	0	0.00	15	20.48	20.60	-15	8,059	-0.19%
2019/04/08	4	20.18	6	20.23	20.30	-2	7,955	-0.03%
2019/04/02	2	20.15	0	0.00	20.15	2	7,890	0.03%
2019/04/01	12	20.10	1	20.00	19.95	11	7,836	0.14%
2019/03/28	5.2	19.70	1	19.75	19.70	4.2	7,753	0.05%
2019/03/25	7	19.93	0	0.00	19.90	7	7,955	0.09%
2019/03/21	1	20.60	1	20.60	20.50	0	7,981	0.00%
2019/03/20	1	20.35	0	0.00	20.30	1	8,184	0.01%
2019/03/19	10	20.41	0	0.00	20.35	10	8,225	0.12%
2019/03/18	0	0.00	0.7	20.10	20.20	-0.7	8,200	-0.01%
2019/03/15	2	19.95	1	20.00	20.00	1	8,236	0.01%
2019/03/12	4	20.00	5	19.92	20.00	-1	8,415	-0.01%
2019/03/11	1.4	19.69	0	0.00	19.65	1.4	8,479	0.02%
2019/03/08	4	19.90	30	19.90	19.85	-26	8,606	-0.30%
2019/03/07	4	20.30	0	0.00	20.15	4	8,719	0.05%
2019/03/05	0	0.00	2	20.55	20.60	-2	9,017	-0.02%
2019/03/04	4	20.65	6	20.88	20.75	-2	9,041	-0.02%
2019/02/27	6	20.27	1	20.20	20.35	5	8,915	0.06%
2019/02/26	24	20.58	1	20.45	20.30	23	8,914	0.26%
2019/02/25	9	20.88	30	20.81	20.95	-21	8,753	-0.24%
2019/02/21	16	19.72	0	0.00	19.70	16	8,554	0.19%
2019/02/19	6	19.70	0	0.00	19.60	6	8,692	0.07%
2019/02/15	4	19.43	0	0.00	19.35	4	9,457	0.04%
2019/02/13	2	19.95	1	20.10	20.10	1	9,932	0.01%
2019/02/12	30	20.10	5	20.04	20.00	25	10,205	0.24%
2019/02/11	1	19.95	10	19.90	19.90	-9	10,569	-0.09%
2019/01/25	1	19.65	15	19.64	19.80	-14	10,622	-0.13%
2019/01/21	0	0.00	5	19.26	19.20	-5	10,986	-0.05%
2019/01/18	0	0.00	2	19.50	19.20	-2	11,094	-0.02%
2019/01/15	0	0.00	8	19.29	19.35	-8	11,149	-0.07%
2019/01/14	1	18.90	3.5	18.81	18.95	-2.5	11,258	-0.02%
2019/01/11	3	19.05	4	19.15	19.00	-1	11,422	-0.01%
2019/01/10	8	19.00	29	18.75	19.05	-21	11,463	-0.18%
2019/01/09	0	0.00	5	18.88	18.90	-5	11,595	-0.04%
2019/01/08	0.2	18.40	3.1	18.50	18.40	-2.9	11,819	-0.02%
2019/01/07	1	17.90	0	0.00	18.30	1	11,960	0.01%
2019/01/04	10	18.05	0	0.00	17.50	10	12,146	0.08%
2019/01/03	6	18.63	5	18.47	18.45	1	12,526	0.01%
2019/01/02	0	0.00	10	19.15	19.10	-10	12,451	-0.08%
2018/12/28	0	0.00	6	19.46	19.45	-6	12,592	-0.05%
2018/12/27	3	19.50	0	0.00	19.35	3	13,099	0.02%
2018/12/26	10	19.07	0	0.00	19.05	10	13,213	0.08%
2018/12/25	5	19.08	0	0.00	19.05	5	13,302	0.04%
2018/12/24	4	19.36	2	19.38	19.45	2	13,350	0.01%
2018/12/21	7	19.29	5	19.45	19.50	2	13,769	0.01%
2018/12/19	0	0.00	36	19.78	19.85	-36	13,797	-0.26%
2018/12/18	2	19.33	0	0.00	19.35	2	13,710	0.01%
2018/12/17	0	0.00	11	19.85	19.85	-11	13,789	-0.08%
2018/12/14	1	19.90	2	19.85	19.90	-1	13,836	-0.01%
2018/12/13	12	20.03	28	19.93	20.05	-16	13,765	-0.12%
2018/12/12	20	19.38	31	19.20	19.30	-11	13,598	-0.08%
2018/12/11	6	19.02	3	19.12	18.95	3	13,847	0.02%
2018/12/10	12	18.81	0	0.00	18.80	12	13,956	0.09%
2018/12/07	6	19.40	1	19.45	19.30	5	14,041	0.04%
2018/12/06	7	19.31	1	19.55	19.15	6	14,295	0.04%
2018/12/05	2.2	19.82	0	0.00	19.80	2.2	14,347	0.02%
2018/12/04	2	20.30	1	20.15	20.25	1	14,412	0.01%
2018/12/03	2	20.40	7	20.36	20.35	-5	14,552	-0.03%
2018/11/29	0	0.00	11	19.88	19.65	-11	14,626	-0.08%
2018/11/28	13	19.80	26	19.75	19.90	-13	14,497	-0.09%
2018/11/27	8	19.35	2	19.30	19.25	6	14,484	0.04%
2018/11/26	7	19.21	0	0.00	19.15	7	14,590	0.05%
2018/11/23	1.5	19.18	10	18.98	19.05	-8.5	15,038	-0.06%
2018/11/22	14	19.03	2	18.88	18.80	12	15,140	0.08%
2018/11/21	16	18.97	1	18.75	19.00	15	15,164	0.10%
2018/11/20	6	19.26	15	19.27	19.20	-9	14,988	-0.06%
2018/11/19	0	0.00	3	19.48	19.50	-3	14,897	-0.02%
2018/11/16	0	0.00	3	19.28	19.25	-3	14,806	-0.02%
2018/11/15	14	19.16	1	19.40	19.05	13	14,769	0.09%
2018/11/14	13	19.27	3	19.45	19.20	10	14,591	0.07%
2018/11/13	28	19.64	0	0.00	19.90	28	14,287	0.20%
2018/11/12	11	20.38	0	0.00	20.25	11	14,089	0.08%
2018/11/09	7	21.23	0	0.00	21.30	7	13,921	0.05%
2018/11/08	30	22.67	17	22.62	21.95	13	13,778	0.09%
2018/11/07	0	0.00	0.1	22.80	22.90	-0.1	13,462	0.00%
2018/11/06	0.5	22.50	33	22.55	22.45	-32.5	13,627	-0.24%
2018/11/05	0.1	22.50	0	0.00	22.50	0.1	13,729	0.00%
2018/11/02	2	22.65	4	22.68	22.95	-2	14,169	-0.01%
2018/11/01	0	0.00	1	22.30	22.30	-1	14,238	-0.01%
2018/10/31	5	21.89	2	21.95	21.70	3	14,199	0.02%
2018/10/30	11	21.46	9	21.30	21.40	2	14,415	0.01%
2018/10/29	3	21.90	0	0.00	21.85	3	14,284	0.02%
2018/10/26	1	22.55	1	22.20	22.00	0	14,302	0.00%
2018/10/25	2.1	22.15	3	22.25	22.15	-0.9	14,251	-0.01%
2018/10/24	14	22.23	12	22.26	22.35	2	14,170	0.01%
2018/10/22	0.5	22.30	2	22.30	22.30	-1.5	14,271	-0.01%
2018/10/19	20	22.21	4	22.20	22.00	16	14,199	0.11%
2018/10/18	0.1	22.40	1	22.40	22.45	-0.9	14,142	-0.01%
2018/10/17	4	22.60	28	22.61	22.20	-24	14,170	-0.17%
2018/10/16	7	22.21	12	22.29	22.30	-5	14,157	-0.04%
2018/10/15	1	21.65	7	21.66	21.30	-6	14,144	-0.04%
2018/10/12	25	21.33	4	21.04	21.95	21	14,044	0.15%
2018/10/11	15	20.76	8	21.25	20.65	7	13,991	0.05%
2018/10/09	4	22.80	102	23.07	22.90	-98	13,915	-0.70%	大賣/
2018/10/08	10.1	23.09	0	0.00	23.05	10.1	13,896	0.07%
2018/10/05	11	23.47	4	23.51	23.00	7	13,809	0.05%
2018/10/04	7	24.40	0	0.00	24.30	7	13,321	0.05%
2018/10/03	2	24.83	2	25.05	24.85	0	13,325	0.00%
2018/10/02	0	0.00	7	24.94	25.00	-7	13,709	-0.05%
2018/10/01	37	25.31	1	25.40	25.15	36	13,734	0.26%
2018/09/28	1	25.30	17	25.19	25.25	-16	13,728	-0.12%
2018/09/27	0	0.00	3	24.60	24.80	-3	13,726	-0.02%
2018/09/26	0.1	24.45	1	24.45	24.45	-0.9	14,032	-0.01%
2018/09/25	6	24.35	2	24.30	24.35	4	14,117	0.03%
2018/09/21	100	24.39	1	24.40	24.05	99	14,197	0.70%
2018/09/20	0.1	24.20	0	0.00	24.20	0.1	14,229	0.00%
2018/09/19	12.1	24.52	4	24.55	24.60	8.1	14,378	0.06%
2018/09/18	0	0.00	1	24.35	24.30	-1	14,463	-0.01%
2018/09/17	14	24.38	11	24.43	24.25	3	14,479	0.02%
2018/09/14	4	25.20	1	25.25	25.15	3	14,444	0.02%
2018/09/13	1.2	25.18	7.1	25.10	25.10	-5.9	14,590	-0.04%
2018/09/12	5.1	25.49	10	25.33	25.05	-4.9	14,540	-0.03%
2018/09/11	0.1	25.15	13	25.08	25.20	-12.9	14,647	-0.09%
2018/09/10	1.1	24.59	8	25.19	24.45	-6.9	14,758	-0.05%
2018/09/07	0.2	25.40	5	25.54	25.45	-4.9	14,927	-0.03%
2018/09/06	0	0.00	53	25.04	25.50	-53	15,069	-0.35%
2018/09/05	0	0.00	1	25.45	25.05	-1	15,219	-0.01%
2018/09/04	0.2	25.55	1	25.55	25.60	-0.8	15,557	-0.01%
2018/09/03	0.1	25.50	2	25.78	25.55	-1.9	16,098	-0.01%
2018/08/31	5.1	25.54	6.9	25.63	25.70	-1.8	16,409	-0.01%
2018/08/30	7	25.59	15	25.65	25.40	-8	17,822	-0.04%
2018/08/29	2	25.20	13	25.25	25.25	-11	19,322	-0.06%
2018/08/28	0	0.00	6	24.80	24.75	-6	19,726	-0.03%
2018/08/27	10	24.33	4	24.30	24.45	6	19,786	0.03%
2018/08/24	5	24.43	1	24.35	24.25	4	19,893	0.02%
2018/08/23	0	0.00	6.1	24.10	24.15	-6.1	20,286	-0.03%
2018/08/22	1	24.15	11	24.03	24.10	-10	20,547	-0.05%
2018/08/21	9.1	23.80	6	23.98	24.10	3.1	20,793	0.01%
2018/08/20	2.7	23.41	3	23.10	23.45	-0.3	21,008	0.00%
2018/08/17	60.1	24.04	2	24.25	24.10	58.1	21,474	0.27%
2018/08/16	7	23.95	6	23.94	24.00	1	21,698	0.00%
2018/08/15	18	23.48	202.1	23.35	23.40	-184.1	22,124	-0.83%	大賣/鉅額交易
2018/08/14	1	24.00	0	0.00	24.05	1	22,260	0.00%
2018/08/13	3.1	23.79	64	23.94	23.85	-60.9	22,995	-0.26%
2018/08/10	3.1	24.25	4	24.20	24.25	-0.9	23,400	0.00%
2018/08/09	20.2	24.96	16	25.74	24.80	4.2	23,656	0.02%
2018/08/08	1	25.75	33	25.66	25.80	-32	23,356	-0.14%
2018/08/07	61	25.40	1	25.45	25.30	60	23,502	0.26%
2018/08/06	15.6	25.66	8	25.66	25.65	7.6	23,778	0.03%
2018/08/03	18.2	25.14	1	25.15	25.05	17.2	23,690	0.07%
2018/08/02	2	24.85	0	0.00	24.90	2	24,806	0.01%
2018/07/31	1.3	24.94	1	24.90	25.00	0.3	26,382	0.00%
2018/07/30	3.2	24.98	20	24.97	24.60	-16.8	26,498	-0.06%
2018/07/27	0	0.00	1	25.30	25.20	-1	26,437	0.00%
2018/07/26	11	25.45	2	25.48	25.50	9	26,634	0.03%
2018/07/25	5	25.76	8	25.83	25.65	-3	26,737	-0.01%
2018/07/24	35	25.54	3	25.58	25.50	32	26,884	0.12%
2018/07/23	1	25.80	44	25.50	25.45	-43	26,989	-0.16%
2018/07/20	46	25.56	24	25.52	25.35	22	27,194	0.08%
2018/07/18	2	25.50	33	25.29	25.25	-31	27,361	-0.11%
2018/07/17	3	25.03	34	25.20	25.25	-31	27,343	-0.11%
2018/07/16	5.2	24.63	4	24.46	24.40	1.2	27,309	0.00%
2018/07/13	1	24.35	4.1	24.67	24.35	-3.1	28,131	-0.01%
2018/07/12	0	0.00	7	24.36	24.40	-7	28,295	-0.02%
2018/07/11	3	24.00	1	24.25	24.20	2	28,503	0.01%
2018/07/10	7	24.63	30	24.41	24.50	-23	28,536	-0.08%
2018/07/09	4	23.11	6	23.10	23.20	-2	28,183	-0.01%
2018/07/06	6.1	22.87	4	22.85	22.85	2.1	28,257	0.01%
2018/07/05	2	23.15	0	0.00	22.95	2	28,403	0.01%
2018/07/04	18	23.57	3	23.30	23.50	15	28,537	0.05%
2018/07/03	4	24.14	2	24.45	24.00	2	28,588	0.01%
2018/07/02	0	0.00	2	24.83	24.60	-2	29,015	-0.01%
2018/06/29	57	24.51	5	24.79	24.90	52	29,094	0.18%
2018/06/28	5.2	24.44	2	24.38	24.25	3.2	28,979	0.01%
2018/06/27	7.2	25.03	5	25.44	24.80	2.2	29,066	0.01%
2018/06/26	4.1	24.90	9	25.02	25.25	-4.9	29,303	-0.02%
2018/06/25	9.1	25.33	7	25.64	25.20	2.1	29,401	0.01%
2018/06/22	7	25.96	3.2	25.81	25.75	3.8	29,380	0.01%
2018/06/21	2	26.60	2	26.33	26.35	0	29,674	0.00%
2018/06/20	7	26.27	14	26.69	26.30	-7	30,312	-0.02%
2018/06/19	13	26.23	8	26.49	26.40	5	31,014	0.02%
2018/06/15	43	26.42	12	26.55	26.65	31	31,194	0.10%
2018/06/14	15	26.17	9	26.29	26.05	6	31,077	0.02%
2018/06/13	7	26.20	9	26.00	26.35	-2	31,254	-0.01%
2018/06/12	9	26.73	8	26.45	26.40	1	31,401	0.00%
2018/06/11	20	27.18	15	27.30	27.30	5	31,875	0.02%
2018/06/08	28.2	26.93	18	27.01	26.80	10.2	31,987	0.03%
2018/06/07	39	28.12	43	27.88	27.55	-4	31,684	-0.01%
2018/06/06	239	26.28	85	26.50	27.30	154	30,557	0.50%	大買/鉅額交易
2018/06/05	3.2	25.36	42	25.31	25.10	-38.8	29,149	-0.13%
2018/06/04	0	0.00	1	24.75	24.85	-1	29,884	0.00%
2018/06/01	1.3	24.62	8	24.55	24.50	-6.7	31,306	-0.02%
2018/05/31	2	24.50	14	24.51	24.55	-12	31,921	-0.04%
2018/05/30	21	24.05	1	23.90	23.90	20	31,795	0.06%
2018/05/29	15	24.36	3	24.33	24.50	12	32,371	0.04%
2018/05/28	8.1	24.60	13	24.79	24.55	-4.9	32,477	-0.02%
2018/05/25	5	25.30	232	25.15	25.00	-227	32,430	-0.70%	大賣/鉅額交易
2018/05/24	2	25.20	16	24.94	25.05	-14	32,109	-0.04%
2018/05/23	1	25.70	10	25.19	25.20	-9	32,225	-0.03%
2018/05/22	6	24.75	12	24.75	24.90	-6	32,719	-0.02%
2018/05/21	28	25.12	49	25.01	24.90	-21	33,058	-0.06%
2018/05/18	31	24.29	36	24.17	24.10	-5	32,724	-0.02%
2018/05/17	24	23.91	47	24.10	23.90	-23	33,086	-0.07%
2018/05/16	7	23.64	2	23.70	23.90	5	33,095	0.02%
2018/05/15	13.5	24.00	29	23.80	23.70	-15.5	33,724	-0.05%
2018/05/14	49	23.37	18	23.39	23.65	31	34,854	0.09%
2018/05/11	15	23.22	1	23.25	23.20	14	35,683	0.04%
2018/05/10	48	24.00	47	24.06	23.70	1	36,615	0.00%
2018/05/09	3	23.32	60	23.56	23.70	-57	35,934	-0.16%
2018/05/08	2	21.43	0	0.00	21.55	2	35,828	0.01%
2018/05/07	7.1	21.84	0	0.00	21.70	7.1	36,142	0.02%
2018/05/04	6	22.11	1	22.10	22.05	5	36,635	0.01%
2018/05/03	12	22.15	1	22.55	22.00	11	38,695	0.03%
2018/05/02	23	22.75	1	22.65	22.80	22	40,962	0.05%
2018/04/30	2	22.60	17	22.86	22.80	-15	43,188	-0.03%
2018/04/27	10	22.54	6	22.48	22.50	4	48,572	0.01%
2018/04/26	14	22.59	0	0.00	22.35	14	51,511	0.03%
2018/04/25	205	23.17	9	23.39	23.00	196	53,404	0.37%	大買/鉅額交易
2018/04/24	25	22.76	5	22.70	22.75	20	53,773	0.04%
2018/04/23	9	23.68	5	23.40	23.20	4	54,996	0.01%
2018/04/20	2	23.40	22	23.53	24.00	-20	55,086	-0.04%
2018/04/19	44	23.11	43	23.66	23.65	1	55,136	0.00%
2018/04/18	25	21.93	1	22.00	22.00	24	54,676	0.04%
2018/04/17	56	22.04	1	21.90	21.90	55	54,983	0.10%
2018/04/16	18	22.57	0	0.00	22.45	18	55,257	0.03%
2018/04/13	6	22.90	0	0.00	22.90	6	55,603	0.01%
2018/04/12	0	0.00	3	23.35	23.05	-3	56,910	-0.01%
2018/04/11	16.8	23.08	11.9	23.12	23.25	4.9	57,066	0.01%
2018/04/10	10	22.60	2	22.53	22.55	8	57,323	0.01%
2018/04/09	11	23.04	4	23.53	23.00	7	57,403	0.01%
2018/04/03	59	23.73	4	23.44	23.70	55	57,437	0.10%
2018/04/02	13	24.40	0	0.00	24.30	13	57,245	0.02%
2018/03/31	0	0.00	2	25.10	24.70	-2	58,207	0.00%
2018/03/29	8	24.39	0	0.00	24.20	8	59,383	0.01%
2018/03/28	8	24.60	14	24.75	24.30	-6	61,565	-0.01%
2018/03/27	9	25.01	0	0.00	24.85	9	62,658	0.01%
2018/03/26	34	24.79	14	24.94	24.60	20	62,444	0.03%
2018/03/23	15	25.12	83	25.27	24.85	-68	61,998	-0.11%
2018/03/22	47.1	26.50	48.2	26.85	26.10	-1.1	61,298	0.00%
2018/03/21	17	26.88	31	26.81	26.85	-14	60,268	-0.02%
2018/03/20	9	26.58	6	26.53	26.45	3	59,976	0.01%
2018/03/19	17	26.78	824	26.75	26.85	-807	59,840	-1.35%	大賣/鉅額交易
2018/03/16	6	26.62	16	26.71	26.75	-10	59,429	-0.02%
2018/03/15	12	26.77	44	26.77	26.70	-32	59,000	-0.05%
2018/03/14	18	26.58	20	26.48	26.20	-2	58,663	0.00%
2018/03/13	3	25.98	1	26.05	26.00	2	58,262	0.00%
2018/03/12	20	25.86	5	25.96	25.70	15	58,481	0.03%
2018/03/09	13	26.27	15	26.09	26.10	-2	58,214	0.00%
2018/03/08	80	26.42	37	26.09	25.80	43	57,845	0.07%
2018/03/07	32	26.08	93	26.09	27.05	-61	56,926	-0.11%
2018/03/06	18	25.04	22	25.04	25.00	-4	55,757	-0.01%
2018/03/05	14	24.44	1	24.50	24.40	13	55,642	0.02%
2018/03/02	14	25.14	19.9	25.06	24.85	-5.9	55,540	-0.01%
2018/03/01	7	24.81	4	24.83	24.60	3	55,032	0.01%
2018/02/27	2	24.55	14	24.60	24.60	-12	55,200	-0.02%
2018/02/26	0	0.00	51	24.90	24.45	-51	55,406	-0.09%
2018/02/23	14	24.98	55	24.87	24.80	-41	55,496	-0.07%
2018/02/22	53	25.13	24	25.11	24.85	29	56,286	0.05%
2018/02/21	21	24.34	2	24.60	24.40	19	55,960	0.03%
2018/02/12	9	24.34	0	0.00	24.10	9	57,165	0.02%
2018/02/09	19	23.79	22	24.23	24.65	-3	57,772	-0.01%
2018/02/08	12	24.65	2	24.95	24.50	10	59,115	0.02%
2018/02/07	25	25.35	36	25.02	24.70	-11	59,361	-0.02%
2018/02/06	59	25.33	49	25.18	24.70	10	60,524	0.02%
2018/02/05	16	25.17	91	25.37	26.50	-75	60,878	-0.12%
2018/02/02	62	26.47	22	26.58	26.05	40	60,074	0.07%
2018/02/01	38	27.45	4	27.41	27.35	34	58,900	0.06%
2018/01/31	70	27.56	48	27.91	27.65	22	58,646	0.04%
2018/01/30	55	27.45	20	27.53	27.30	35	57,333	0.06%
2018/01/29	25	27.83	40	28.00	27.95	-15	56,799	-0.03%
2018/01/26	107	27.81	22	28.00	27.60	85	56,122	0.15%	大買/
2018/01/25	71	28.44	43	28.28	27.95	28	53,998	0.05%
2018/01/24	61	29.91	46	30.09	30.15	15	51,450	0.03%
2018/01/23	211	31.47	103	32.28	29.80	108	49,119	0.22%	大買/大賣/鉅額交易
2018/01/22	23	31.47	109.4	31.11	32.20	-86.4	43,535	-0.20%	大賣/
2018/01/19	57	28.90	76	28.86	29.30	-19	40,471	-0.05%
2018/01/18	21	27.45	16	27.43	27.20	5	38,265	0.01%
2018/01/17	8.4	26.79	586	27.04	27.20	-577.6	37,701	-1.53%	大賣/鉅額交易
2018/01/16	26	25.98	24	25.92	26.15	2	36,259	0.01%
2018/01/15	311	26.39	307	25.90	25.85	4	35,940	0.01%	大買/大賣/
2018/01/12	201	26.02	143	25.99	26.00	58	35,528	0.16%	大買/大賣/
2018/01/11	6	25.64	6	25.74	25.70	0	35,145	0.00%
2018/01/10	104	25.38	5	25.29	25.10	99	34,678	0.29%	大買/
2018/01/09	9	25.59	36	25.56	25.25	-27	34,201	-0.08%
2018/01/08	29	25.64	31	25.83	25.65	-2	33,842	-0.01%
2018/01/05	5	24.01	8	24.23	24.30	-3	32,450	-0.01%
2018/01/04	35	24.44	35	24.45	24.20	0	32,418	0.00%
2018/01/03	17	23.74	28.3	23.74	24.10	-11.3	31,918	-0.04%
2018/01/02	21	24.05	18	24.03	23.85	3	31,471	0.01%