宏碁 (2353)-亞東券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	29.1	37.31	18	37.15	37.15	11.1	14,222	0.08%
2024/11/20	9.1	37.88	0	0.00	37.80	9.1	14,170	0.06%
2024/11/19	1	38.00	28	37.77	38.00	-27	14,235	-0.19%
2024/11/18	5	37.90	7	37.99	37.65	-2	14,197	-0.01%
2024/11/15	6	38.05	8	38.07	38.00	-2	14,175	-0.01%
2024/11/14	7	37.61	0	0.00	37.55	7	14,214	0.05%
2024/11/13	2	38.38	1	38.25	38.25	1	14,076	0.01%
2024/11/12	27.5	38.69	7	38.50	38.40	20.5	14,118	0.15%
2024/11/11	16.7	39.75	10	39.83	39.60	6.7	13,953	0.05%
2024/11/08	17	40.94	3	40.50	40.40	14	13,791	0.10%
2024/11/07	0	41.80	12	41.37	41.90	-12	13,910	-0.09%
2024/11/06	0	0.00	0.9	41.30	41.10	-0.9	14,059	-0.01%
2024/11/05	1	40.02	25	40.30	40.95	-24	14,262	-0.17%
2024/11/04	1	40.10	0	0.00	40.10	1	14,676	0.01%
2024/11/01	30.4	39.63	5	39.90	40.05	25.4	15,325	0.17%
2024/10/30	2	40.35	0	0.00	40.45	2	15,464	0.01%
2024/10/29	2	40.53	0	0.00	40.75	2	15,664	0.01%
2024/10/28	3.4	41.10	0	0.00	40.95	3.4	15,785	0.02%
2024/10/25	2	41.25	1	41.35	41.30	1	16,053	0.01%
2024/10/24	4	41.27	1	41.30	41.20	3	16,364	0.02%
2024/10/23	4	41.83	0	0.00	41.65	4	16,812	0.02%
2024/10/22	0.3	41.95	0	0.00	42.10	0.3	17,237	0.00%
2024/10/21	6.4	41.71	0	0.00	41.65	6.4	17,684	0.04%
2024/10/18	5	41.96	7	42.23	41.85	-2	17,952	-0.01%
2024/10/17	0	0.00	3	42.13	42.35	-3	18,154	-0.02%
2024/10/16	0.7	41.30	0	0.00	41.20	0.7	18,351	0.00%
2024/10/15	2	41.47	2.9	41.42	41.55	-0.9	18,297	0.00%
2024/10/14	6	41.00	6	41.05	41.05	0	18,546	0.00%
2024/10/11	2	40.76	22	41.21	41.25	-20	18,866	-0.11%
2024/10/09	1.3	40.07	5	40.55	40.00	-3.7	19,284	-0.02%
2024/10/08	15.3	40.05	5	40.00	40.00	10.3	20,430	0.05%
2024/10/07	24.1	40.61	2	40.50	40.60	22.1	20,862	0.11%
2024/10/04	29.1	41.35	12	40.73	40.65	17.1	20,841	0.08%
2024/10/01	2	41.71	25	42.26	42.25	-23	20,684	-0.11%
2024/09/30	11	41.25	0	0.00	40.80	11	20,454	0.05%
2024/09/27	16	41.97	0	0.00	41.65	16	20,418	0.08%
2024/09/26	6.1	41.92	1	42.65	41.85	5.1	20,576	0.02%
2024/09/25	1.1	42.19	0	0.00	42.00	1.1	20,870	0.01%
2024/09/24	1	41.65	101	41.80	42.00	-100	21,104	-0.47%	大賣/
2024/09/23	3.1	42.02	0	0.00	41.80	3.1	21,684	0.01%
2024/09/20	11	42.52	10	42.55	42.10	1	22,137	0.00%
2024/09/19	0.1	42.13	31	41.89	42.15	-30.9	22,476	-0.14%
2024/09/18	32.8	41.47	35	41.77	41.30	-2.2	22,938	-0.01%
2024/09/16	5.1	41.70	6	41.70	41.70	-0.9	23,644	0.00%
2024/09/13	0	41.85	5	42.05	41.85	-5	24,563	-0.02%
2024/09/12	1	41.55	5	41.75	41.55	-4	25,019	-0.02%
2024/09/11	19	40.82	170.7	40.70	40.50	-151.7	25,409	-0.60%	大賣/鉅額交易
2024/09/10	1	41.75	0	0.00	41.00	1	25,631	0.00%
2024/09/09	7.1	41.01	8	41.57	41.75	-1	25,892	0.00%
2024/09/06	2	41.15	17	41.97	42.10	-15	26,355	-0.06%
2024/09/05	14.5	41.35	3	41.15	40.80	11.5	26,514	0.04%
2024/09/04	4.1	41.83	0	0.00	41.50	4.1	26,720	0.02%
2024/09/02	5	43.65	5	43.50	43.50	0	27,411	0.00%
2024/08/30	0	0.00	2	43.75	43.75	-2	28,068	-0.01%
2024/08/29	18	43.51	2	43.55	43.55	16	28,821	0.06%
2024/08/28	2	44.45	0	0.00	44.30	2	29,565	0.01%
2024/08/27	9	44.53	8	44.50	44.70	1	30,426	0.00%
2024/08/26	6	44.85	10	44.74	44.80	-4	31,416	-0.01%
2024/08/23	2.1	42.47	3	43.05	43.05	-0.9	32,650	0.00%
2024/08/22	6	43.41	23.1	43.54	43.15	-17.1	34,160	-0.05%
2024/08/21	12.1	43.03	1	43.05	43.05	11	36,564	0.03%
2024/08/20	1	43.25	1	43.55	43.15	0	38,991	0.00%
2024/08/19	20	42.85	25	43.20	43.20	-5	43,282	-0.01%
2024/08/16	9	42.94	10	42.86	42.80	-1	46,142	0.00%
2024/08/15	10.1	42.51	19	42.66	42.55	-9	46,393	-0.02%
2024/08/14	12	42.34	7	42.11	42.10	5	46,572	0.01%
2024/08/13	13	42.15	15	42.34	42.15	-2	46,754	0.00%
2024/08/12	10	42.05	0	0.00	42.30	10	47,072	0.02%
2024/08/09	17.5	42.25	0.8	42.10	42.00	16.7	48,152	0.03%
2024/08/07	1.1	42.44	3	42.28	42.55	-1.9	49,454	0.00%
2024/08/06	2	39.20	3	40.87	40.00	-1	49,534	0.00%
2024/08/05	7.5	40.73	12.7	40.78	40.30	-5.2	49,374	-0.01%
2024/08/02	0.4	44.50	2	44.30	44.75	-1.7	48,839	0.00%
2024/08/01	0.1	45.46	5	45.40	45.80	-4.9	48,888	-0.01%
2024/07/31	16	43.89	7	44.00	43.85	9	49,339	0.02%
2024/07/30	18.1	43.20	1	44.15	44.20	17.1	49,437	0.03%
2024/07/29	0	44.65	2	44.55	44.35	-2	49,484	0.00%
2024/07/26	13.1	45.15	41	45.25	45.50	-28	49,374	-0.06%
2024/07/23	22.1	46.04	4.7	46.55	46.00	17.4	49,246	0.04%
2024/07/22	11.1	45.32	23	45.32	46.20	-11.9	48,979	-0.02%
2024/07/19	19.1	46.33	10	46.20	46.20	9.1	48,629	0.02%
2024/07/18	11	46.65	1	46.60	47.10	10	48,556	0.02%
2024/07/17	48	47.28	9.1	47.64	46.90	39	48,432	0.08%
2024/07/16	9	47.26	25.1	47.53	47.35	-16.1	48,375	-0.03%
2024/07/15	34	47.16	10	47.13	47.25	24	49,092	0.05%
2024/07/12	17.1	47.18	39	47.65	47.70	-21.9	49,054	-0.04%
2024/07/11	39.3	47.51	43.1	47.95	47.70	-3.8	49,318	-0.01%
2024/07/10	55.3	47.23	79.2	48.15	46.80	-23.9	49,608	-0.05%
2024/07/09	26.1	46.21	0	0.00	45.75	26.1	49,149	0.05%
2024/07/08	73	47.00	1	47.05	47.15	72	50,524	0.14%
2024/07/05	12	47.43	3	47.62	47.30	9	52,190	0.02%
2024/07/04	20	47.50	4	47.15	47.10	16	52,975	0.03%
2024/07/03	1	46.95	3	47.27	47.30	-2	53,067	0.00%
2024/07/02	4.1	46.78	4	46.86	46.80	0.1	53,116	0.00%
2024/07/01	3	47.35	19.2	47.41	47.45	-16.2	52,997	-0.03%
2024/06/28	25	47.20	2	47.28	46.85	23	52,772	0.04%
2024/06/27	11	46.63	20.4	46.57	46.95	-9.4	52,629	-0.02%
2024/06/26	25.3	46.52	0	0.00	46.40	25.3	52,297	0.05%
2024/06/25	30	47.05	9.7	46.87	46.80	20.3	52,079	0.04%
2024/06/24	22	47.48	1.1	47.52	47.00	20.9	51,749	0.04%
2024/06/21	146	48.00	9	47.83	48.10	137	51,674	0.27%	大買/鉅額交易
2024/06/20	81.4	47.99	38	48.17	47.95	43.4	51,539	0.08%
2024/06/19	121	49.76	54	50.12	49.50	67	52,362	0.13%	大買/
2024/06/18	31.3	49.45	15	49.48	49.40	16.3	52,192	0.03%
2024/06/17	2	49.80	8	50.50	50.50	-6	52,051	-0.01%
2024/06/14	6.1	49.63	0	0.00	49.80	6.1	52,187	0.01%
2024/06/13	7	49.75	61	49.87	50.10	-54	52,203	-0.10%
2024/06/12	53	48.72	15	48.80	48.80	38	52,292	0.07%
2024/06/11	30.4	49.21	14	49.21	48.80	16.4	52,225	0.03%
2024/06/07	25.3	49.78	5	50.10	49.65	20.3	52,480	0.04%
2024/06/06	18.2	50.40	11	50.70	50.60	7.2	52,924	0.01%
2024/06/05	29.2	51.03	11	51.25	50.50	18.2	52,697	0.03%
2024/06/04	49.1	51.58	16	51.96	51.20	33.1	52,456	0.06%
2024/06/03	36.1	52.78	17	53.50	52.50	19.1	51,916	0.04%
2024/05/31	5	53.00	25	52.77	52.90	-20	51,178	-0.04%
2024/05/30	42.1	53.30	21	53.16	52.50	21.1	50,400	0.04%
2024/05/29	39.1	54.81	27	54.32	53.70	12.1	50,366	0.02%
2024/05/28	35.3	57.11	28	57.66	56.40	7.3	48,942	0.01%
2024/05/27	64.2	59.37	36.5	59.45	58.50	27.7	48,325	0.06%
2024/05/24	20.5	56.34	31.2	56.62	57.50	-10.7	46,138	-0.02%
2024/05/23	48.3	54.05	99.1	54.19	53.30	-50.8	43,788	-0.12%
2024/05/22	29	51.25	167.5	52.43	53.00	-138.5	39,986	-0.35%	大賣/鉅額交易
2024/05/21	13	48.66	32	48.71	48.25	-19	37,627	-0.05%
2024/05/20	4	48.03	13	48.19	48.25	-9	37,654	-0.02%
2024/05/17	13	47.81	1	47.90	48.15	12	37,949	0.03%
2024/05/16	26	48.19	25	48.27	47.80	1	38,978	0.00%
2024/05/15	23.1	48.95	22.1	49.84	48.05	1	40,681	0.00%
2024/05/14	45.1	48.90	35.1	49.22	48.90	10.1	40,105	0.03%
2024/05/13	25	47.27	15	47.48	47.75	10	38,589	0.03%
2024/05/10	17	47.76	26.2	47.69	47.80	-9.2	38,891	-0.02%
2024/05/09	45.1	47.84	42	47.42	47.35	3.1	38,763	0.01%
2024/05/08	0.1	47.15	2	47.00	47.15	-2	38,867	-0.01%
2024/05/07	13	47.28	10	47.46	47.15	3	39,172	0.01%
2024/05/06	54	46.59	25.1	47.21	47.50	29	39,200	0.07%
2024/05/03	12	45.51	12.1	45.88	45.50	-0.1	39,474	0.00%
2024/05/02	13.1	44.54	5	44.80	44.65	8	39,962	0.02%
2024/04/30	1	45.15	7	45.32	45.15	-6	40,863	-0.01%
2024/04/29	4	45.68	11.1	45.71	45.70	-7.1	41,306	-0.02%
2024/04/24	9	44.93	5	44.66	44.80	4	43,457	0.01%
2024/04/22	11	43.46	0	0.00	43.35	11	44,887	0.02%
2024/04/19	27.1	43.23	46	44.21	43.80	-18.9	45,475	-0.04%
2024/04/18	22	45.17	11	45.43	45.00	11	45,964	0.02%
2024/04/17	45.1	45.29	8	45.07	45.05	37.1	46,821	0.08%
2024/04/16	28	45.84	10	46.30	45.50	18	47,117	0.04%
2024/04/15	18.1	47.91	28	47.73	47.55	-10	48,005	-0.02%
2024/04/12	62.4	49.09	22	48.87	48.50	40.4	49,431	0.08%
2024/04/11	25.2	48.02	68.3	48.43	51.00	-43.2	48,813	-0.09%
2024/04/10	11	47.27	22.7	47.57	47.15	-11.7	48,425	-0.02%
2024/04/09	22	46.60	14	46.79	46.80	8	49,057	0.02%
2024/04/08	21	45.77	7	46.04	46.05	14	50,667	0.03%
2024/04/03	37	46.25	0	0.00	46.10	37	52,684	0.07%
2024/04/02	8	46.76	20	46.63	46.70	-12	55,848	-0.02%
2024/04/01	16	46.63	17	46.42	46.30	-1	58,445	0.00%
2024/03/29	19	46.75	17	46.56	46.80	2	60,482	0.00%
2024/03/28	18	46.49	1.6	46.65	46.65	16.4	62,163	0.03%
2024/03/27	1	46.05	2	46.25	46.35	-1	63,078	0.00%
2024/03/26	41.1	46.28	107.2	46.03	45.90	-66.1	64,759	-0.10%	大賣/
2024/03/25	23	46.45	28	46.64	46.50	-5	67,318	-0.01%
2024/03/22	130.1	47.16	24	47.37	45.95	106.1	68,500	0.15%	大買/鉅額交易
2024/03/21	0	46.20	5.3	46.16	46.25	-5.3	67,717	-0.01%
2024/03/20	1	45.85	55	45.88	45.90	-54	67,625	-0.08%
2024/03/19	22.1	45.17	12.4	45.40	45.15	9.7	67,501	0.01%
2024/03/18	24	45.19	29	45.38	45.85	-5	67,544	-0.01%
2024/03/15	1	46.30	0.6	46.02	45.85	0.4	67,351	0.00%
2024/03/14	10.3	46.05	16	46.17	45.90	-5.7	66,910	-0.01%
2024/03/13	9.2	46.75	23	47.01	46.50	-13.8	66,791	-0.02%
2024/03/12	6	46.59	16.1	46.71	47.05	-10.1	66,219	-0.02%
2024/03/11	2	44.90	9	44.93	44.85	-7	65,533	-0.01%
2024/03/08	3	44.95	60.4	44.83	44.50	-57.4	65,564	-0.09%
2024/03/07	17.5	45.05	42	45.24	45.00	-24.5	65,514	-0.04%
2024/03/06	5.3	45.36	1	45.50	45.35	4.3	65,757	0.01%
2024/03/05	3.1	45.55	0	0.00	45.90	3.1	67,000	0.00%
2024/03/04	428	46.99	22	47.19	45.85	406	67,670	0.60%	大買/鉅額交易
2024/03/01	3	45.65	15	45.85	46.00	-12	67,311	-0.02%
2024/02/29	22	45.08	0	0.00	45.15	22	67,885	0.03%
2024/02/27	30	45.75	31	45.92	45.50	-1	67,753	0.00%
2024/02/26	12.5	45.92	5	45.85	45.80	7.5	67,961	0.01%
2024/02/23	24.1	46.17	26	46.68	45.75	-2	68,310	0.00%
2024/02/22	28.1	47.11	16	47.48	46.85	12.1	68,397	0.02%
2024/02/21	6	47.03	1	47.20	47.25	5	67,928	0.01%
2024/02/20	16.1	47.16	10	47.45	47.40	6.1	67,678	0.01%
2024/02/19	35	47.89	9	48.09	47.40	26	67,310	0.04%
2024/02/16	57	48.32	62.1	48.70	48.65	-5.1	66,138	-0.01%
2024/02/15	36.1	45.99	5	45.73	46.00	31	64,378	0.05%
2024/02/05	7	46.34	3	46.45	46.30	4	63,883	0.01%
2024/02/02	29	46.69	4	46.29	45.95	25	63,842	0.04%
2024/02/01	102	46.53	2	46.53	46.65	100	63,440	0.16%	大買/
2024/01/31	7	46.46	3	46.55	46.05	4	63,363	0.01%
2024/01/30	16	46.55	12	47.16	47.15	4	63,011	0.01%
2024/01/29	77	46.28	2	46.55	46.80	75	62,674	0.12%
2024/01/26	175	46.70	58	45.80	45.70	117	62,502	0.19%	大買/鉅額交易
2024/01/25	41	47.16	32.9	47.35	47.60	8.1	61,620	0.01%
2024/01/24	210	47.63	36	48.09	47.35	174	61,086	0.28%	大買/鉅額交易
2024/01/23	92	47.17	41.1	47.11	47.20	50.9	59,932	0.08%
2024/01/22	140.2	46.79	52.4	47.12	46.75	87.8	59,384	0.15%	大買/
2024/01/19	29.5	45.36	36	45.76	45.95	-6.5	58,150	-0.01%
2024/01/18	39	45.32	40.1	45.34	45.00	-1.1	57,405	0.00%
2024/01/17	23.1	45.09	16	44.91	44.75	7.1	56,682	0.01%
2024/01/16	51	46.27	33	46.47	45.70	18	55,827	0.03%
2024/01/15	28	47.12	40	46.67	46.25	-12	54,900	-0.02%
2024/01/12	83	46.98	178	47.00	47.00	-95	54,194	-0.18%	大賣/
2024/01/11	36	47.81	78.2	48.12	48.40	-42.2	52,960	-0.08%
2024/01/10	25	47.45	35	47.35	47.20	-10	52,393	-0.02%
2024/01/09	60	48.36	63	48.42	47.80	-3	51,543	-0.01%
2024/01/08	114	49.45	59	49.47	48.45	55	49,739	0.11%	大買/
2024/01/05	65	49.12	63	48.82	48.25	2	47,699	0.00%
2024/01/04	23	49.52	6.3	49.83	49.00	16.7	46,353	0.04%
2024/01/03	27	50.81	24.2	50.91	50.40	2.8	45,139	0.01%
2024/01/02	48	52.68	41	52.58	52.30	7	43,601	0.02%
2023/12/29	44	53.96	35.1	54.50	53.80	9	41,984	0.02%
2023/12/28	56	54.43	42.3	55.32	54.00	13.7	40,026	0.03%
2023/12/27	28	52.03	38.8	53.05	54.20	-10.8	36,916	-0.03%
2023/12/26	29	49.22	246.5	49.44	50.60	-217.5	34,294	-0.63%	大賣/鉅額交易
2023/12/25	58.1	48.49	24	49.17	49.00	34.1	32,111	0.11%
2023/12/22	4	45.05	24.6	44.90	45.30	-20.6	30,108	-0.07%
2023/12/21	19	44.21	29	44.55	44.65	-10	28,900	-0.03%
2023/12/20	69	42.66	113.1	42.76	44.60	-44.1	26,973	-0.16%	大賣/
2023/12/19	22	40.29	93.3	40.52	40.70	-71.3	23,896	-0.30%
2023/12/18	8	38.49	81.1	38.16	38.90	-73.1	22,166	-0.33%
2023/12/15	0.5	37.05	6	37.06	37.00	-5.5	21,407	-0.03%
2023/12/14	3.6	37.34	3	37.60	37.30	0.6	21,252	0.00%
2023/12/13	56	36.84	26	37.12	37.05	30	21,002	0.14%
2023/12/12	102	36.15	5	36.11	36.10	97	20,700	0.47%	大買/
2023/12/11	0	0.00	5	35.68	35.75	-5	20,546	-0.02%
2023/12/08	5	35.19	1	35.30	35.20	4	20,423	0.02%
2023/12/07	11	34.99	0	0.00	34.85	11	20,366	0.05%
2023/12/06	5	35.10	5	34.92	35.10	0	20,439	0.00%
2023/12/05	2	34.25	0	0.00	34.30	2	20,292	0.01%
2023/12/04	24	34.70	0	0.00	34.75	24	20,303	0.12%
2023/12/01	1	34.65	12	34.88	34.85	-11	20,171	-0.05%
2023/11/30	17	34.71	6	35.20	35.20	11	19,913	0.06%
2023/11/29	3	34.93	0	0.00	35.35	3	18,575	0.02%
2023/11/28	0	0.00	0.4	34.80	34.80	-0.4	17,777	0.00%
2023/11/27	13	34.95	1	34.70	35.20	12	17,578	0.07%
2023/11/24	1	34.45	1	34.85	35.50	0	16,844	0.00%
2023/11/23	0	0.00	22	34.90	35.15	-22	16,121	-0.14%
2023/11/22	22	34.72	0	34.80	34.80	22	15,891	0.14%
2023/11/21	0	0.00	2	35.55	35.65	-2	15,694	-0.01%
2023/11/17	11	34.18	0	0.00	34.15	11	15,555	0.07%
2023/11/16	2	34.38	0	0.00	34.50	2	15,680	0.01%
2023/11/15	10	34.90	0	0.00	34.50	10	15,902	0.06%
2023/11/14	0.1	34.60	1	35.00	35.05	-0.9	16,116	-0.01%
2023/11/13	3	33.77	0	0.00	33.80	3	16,377	0.02%
2023/11/10	1	34.10	0	0.00	34.15	1	16,500	0.01%
2023/11/07	5	34.25	0	0.00	34.55	5	16,693	0.03%
2023/11/06	5	34.80	0	0.00	34.75	5	17,010	0.03%
2023/11/03	9	35.09	10	34.80	34.35	-1	17,369	-0.01%
2023/11/01	15	33.73	0	0.00	33.70	15	17,844	0.08%
2023/10/31	11	34.81	10	34.35	34.10	1	18,018	0.01%
2023/10/30	0	0.00	10	34.40	34.65	-10	18,345	-0.05%
2023/10/27	10	35.50	0.9	35.15	35.10	9.2	18,493	0.05%
2023/10/26	10	35.10	0	0.00	35.30	10	18,991	0.05%
2023/10/25	0	0.00	1	36.15	35.60	-1	19,250	-0.01%
2023/10/24	10	34.95	1	35.65	35.65	9	19,628	0.05%
2023/10/23	6	34.85	0	0.00	34.80	6	19,840	0.03%
2023/10/20	10	34.45	1	34.45	35.20	9	20,668	0.04%
2023/10/19	28	35.20	0	0.00	35.30	28	21,701	0.13%
2023/10/18	13	35.37	12	34.90	35.60	1	22,237	0.00%
2023/10/17	10	36.20	0	0.00	36.10	10	22,445	0.04%
2023/10/13	17	36.35	0	0.00	36.35	17	26,934	0.06%
2023/10/12	1.2	37.47	0	0.00	37.30	1.2	28,169	0.00%
2023/10/11	32	38.03	0	0.00	36.80	32	28,632	0.11%
2023/10/06	41	37.52	1	37.65	37.55	40	28,997	0.14%
2023/10/05	9	37.36	3	37.50	37.40	6	29,107	0.02%
2023/10/04	3	36.33	0	0.00	36.35	3	29,153	0.01%
2023/10/03	3	37.42	4	37.95	37.25	-1	29,160	0.00%
2023/10/02	1	36.55	3	37.20	37.15	-2	28,966	-0.01%
2023/09/28	1	36.30	0	0.00	36.30	1	28,908	0.00%
2023/09/20	5	37.00	0	0.00	36.60	5	29,877	0.02%
2023/09/19	6	37.01	5	37.40	36.85	1	30,024	0.00%
2023/09/18	4.2	37.16	1	37.30	37.10	3.2	30,633	0.01%
2023/09/15	0	0.00	8.2	38.05	37.95	-8.2	31,275	-0.03%
2023/09/14	2	37.80	0	0.00	37.80	2	31,797	0.01%
2023/09/13	2	37.13	0	0.00	37.05	2	32,776	0.01%
2023/09/12	0	0.00	1	37.55	37.60	-1	33,979	0.00%
2023/09/11	1	37.10	0	37.05	37.05	1	34,085	0.00%
2023/09/08	4	37.93	0	0.00	37.60	4	34,227	0.01%
2023/09/07	1	38.40	0.3	38.37	38.00	0.7	34,428	0.00%
2023/09/06	0	0.00	30	38.53	38.10	-30	34,547	-0.09%
2023/09/05	2	37.85	2	38.08	38.30	0	35,103	0.00%
2023/09/04	0	0.00	32	36.57	37.45	-32	35,240	-0.09%
2023/09/01	1	36.45	30	36.35	36.40	-29	35,511	-0.08%
2023/08/31	2	35.78	4	35.85	36.60	-2	35,819	-0.01%
2023/08/30	0	0.00	3	36.65	36.40	-3	36,357	-0.01%
2023/08/29	2	35.85	1	35.95	36.20	1	38,069	0.00%
2023/08/28	6	35.48	0.3	35.75	35.75	5.7	38,088	0.02%
2023/08/25	5	36.57	0	0.00	36.25	5	38,075	0.01%
2023/08/24	91	38.81	7	38.41	38.00	84	37,856	0.22%
2023/08/23	1.1	37.53	1	37.85	37.70	0.1	37,610	0.00%
2023/08/22	2	37.80	1	38.15	37.60	1	37,597	0.00%
2023/08/21	2	38.25	3.1	38.36	37.95	-1.1	37,491	0.00%
2023/08/18	8	37.88	6	38.18	37.40	2	37,269	0.01%
2023/08/17	4	38.20	13	38.10	38.55	-9	37,019	-0.02%
2023/08/16	1	36.65	29	37.66	37.70	-28	36,644	-0.08%
2023/08/15	10	37.40	10.1	36.94	37.05	-0.1	36,648	0.00%
2023/08/14	1	36.20	0	0.00	36.20	1	36,458	0.00%
2023/08/11	0	0.00	0.1	36.32	36.45	-0.1	36,393	0.00%
2023/08/10	8.1	35.87	0	0.00	35.85	8.1	36,276	0.02%
2023/08/09	1	36.70	6	36.74	36.90	-5	36,050	-0.01%
2023/08/08	0	0.00	10.1	36.69	36.70	-10.1	35,944	-0.03%
2023/08/07	0	35.20	7.1	35.99	36.20	-7.1	35,735	-0.02%
2023/08/04	3	34.92	5	35.10	34.80	-2	35,442	-0.01%
2023/08/02	5	34.01	3.2	34.59	33.95	1.8	35,183	0.01%
2023/08/01	3.1	34.40	0.1	34.60	34.60	3	34,950	0.01%
2023/07/31	3	34.65	1	35.05	35.00	2	35,385	0.01%
2023/07/28	0	0.00	1	35.60	35.75	-1	35,027	0.00%
2023/07/27	17	36.08	6	35.89	35.85	11	34,814	0.03%
2023/07/26	1	37.25	20.2	37.00	36.80	-19.2	34,530	-0.06%
2023/07/25	16.1	37.39	3.1	37.02	37.05	13	34,630	0.04%
2023/07/24	19.2	36.92	28.1	37.00	37.05	-8.9	33,963	-0.03%
2023/07/21	27.1	35.44	12.1	35.54	35.40	15	33,023	0.05%
2023/07/20	4.6	35.39	14	35.88	35.30	-9.4	32,626	-0.03%
2023/07/19	28	37.92	114	38.46	36.30	-86	32,029	-0.27%	大賣/
2023/07/18	24.3	40.00	32.3	39.93	40.30	-8	30,405	-0.03%
2023/07/17	11	35.68	21	36.19	37.50	-10	27,760	-0.04%
2023/07/14	14	33.01	10.2	33.85	34.10	3.8	26,577	0.01%
2023/07/13	116	34.68	7	34.34	33.15	109	26,055	0.42%	大買/鉅額交易
2023/07/12	0	0.00	7	33.16	33.25	-7	25,515	-0.03%
2023/07/11	1	32.85	30.1	33.09	33.25	-29.1	25,373	-0.11%
2023/07/10	6	32.17	34	32.39	32.20	-28	25,123	-0.11%
2023/07/07	11.1	31.47	0	0.00	31.30	11.1	24,994	0.04%
2023/07/06	3.1	31.91	1	32.25	31.95	2.1	25,040	0.01%
2023/07/05	0	0.00	6.1	32.06	31.95	-6.1	24,911	-0.02%
2023/07/04	10	31.64	3	31.82	31.70	7	24,786	0.03%
2023/07/03	1	31.60	19	31.91	31.75	-18	24,736	-0.07%
2023/06/30	18	31.38	1	31.35	31.35	17	24,629	0.07%
2023/06/29	12	32.16	1	32.45	32.05	11	24,446	0.04%
2023/06/28	6	33.48	24	33.55	33.55	-18	24,322	-0.07%
2023/06/27	18.2	33.25	5	33.05	32.70	13.2	24,062	0.05%
2023/06/26	10	33.75	3	33.97	34.00	7	23,764	0.03%
2023/06/21	0	0.00	17.2	33.53	33.70	-17.2	23,125	-0.07%
2023/06/20	11	32.13	10	32.30	32.65	1	22,450	0.00%
2023/06/19	30.2	32.32	1	32.15	31.85	29.2	21,879	0.13%
2023/06/16	27	33.99	16	34.33	33.35	11	20,873	0.05%
2023/06/15	15	33.34	6	33.66	33.45	9	19,677	0.05%
2023/06/14	21	33.41	3	33.45	33.35	18	20,014	0.09%
2023/06/13	14	33.63	11	33.72	33.50	3	19,763	0.02%
2023/06/12	7	33.66	3	33.67	33.55	4	19,509	0.02%
2023/06/09	19	34.47	26	34.54	34.20	-7	19,198	-0.04%
2023/06/08	4	33.70	16.6	33.61	33.75	-12.6	18,551	-0.07%
2023/06/07	0	0.00	13.2	32.67	32.95	-13.2	18,146	-0.07%
2023/06/06	4.1	32.18	0	0.00	32.25	4.1	17,765	0.02%
2023/06/05	27	33.24	17.1	33.52	33.10	10	17,333	0.06%
2023/06/02	45.2	32.77	58	33.25	33.95	-12.8	16,220	-0.08%
2023/06/01	1	30.30	14	30.82	30.90	-13	14,375	-0.09%
2023/05/31	3	30.63	0	0.00	30.85	3	14,199	0.02%
2023/05/29	0	0.00	4	30.83	31.05	-4	13,730	-0.03%
2023/05/26	0	0.00	15	30.85	30.95	-15	13,710	-0.11%
2023/05/25	3	30.55	9	30.70	30.95	-6	13,509	-0.04%
2023/05/24	2	30.23	1	30.50	30.80	1	13,388	0.01%
2023/05/23	0.5	30.65	0	0.00	30.75	0.5	13,181	0.00%
2023/05/22	0	0.00	52	30.88	30.95	-52	12,982	-0.40%
2023/05/19	13.1	30.63	106	30.34	30.70	-92.9	12,731	-0.73%	大賣/
2023/05/18	1	30.10	12	30.12	30.10	-11	12,518	-0.09%
2023/05/16	3	29.80	0	0.00	29.85	3	12,230	0.02%
2023/05/15	12	29.75	1	29.75	29.60	11	12,255	0.09%
2023/05/12	5	30.15	16.2	30.02	30.20	-11.2	12,121	-0.09%
2023/05/11	5	29.45	1	29.75	29.60	4	11,788	0.03%
2023/05/10	1	29.20	0	0.00	29.30	1	11,654	0.01%
2023/05/09	6	29.09	1	29.00	29.30	5	11,537	0.04%
2023/05/08	2	28.78	9	28.80	28.90	-7	11,530	-0.06%
2023/05/05	32	28.64	23	28.84	28.20	9	11,420	0.08%
2023/05/04	7	30.13	11	30.24	30.35	-4	10,840	-0.04%
2023/05/03	38	30.50	41.1	30.70	30.75	-3.1	10,762	-0.03%
2023/05/02	9	30.50	13.2	30.68	30.65	-4.2	10,836	-0.04%
2023/04/28	1	30.10	52.9	30.19	30.25	-51.9	10,854	-0.48%
2023/04/27	6	29.61	12.1	29.68	29.55	-6.1	10,538	-0.06%
2023/04/26	0	0.00	40.1	29.09	29.50	-40.1	10,320	-0.39%
2023/04/25	4	29.26	20	29.06	29.00	-16	10,076	-0.16%
2023/04/24	6	29.48	0	0.00	29.40	6	9,778	0.06%
2023/04/21	35	29.80	23	29.82	29.90	12	9,563	0.13%
2023/04/20	21	29.55	2	29.70	29.70	19	9,378	0.20%
2023/04/19	4	29.90	47.1	29.72	29.80	-43.1	9,330	-0.46%
2023/04/17	4	29.25	7.1	29.15	29.40	-3.1	9,086	-0.03%
2023/04/14	0	0.00	0	28.70	28.95	0	8,953	0.00%
2023/04/13	4	28.98	0	0.00	29.00	4	8,921	0.04%
2023/04/12	18	29.05	1.1	29.15	29.15	16.9	8,941	0.19%
2023/04/11	0	0.00	8.1	28.78	28.95	-8.1	8,865	-0.09%
2023/04/10	0	0.00	0	28.25	28.25	0	8,708	0.00%
2023/04/07	3	28.30	6	28.40	28.35	-3	8,685	-0.03%
2023/04/06	0	0.00	1	28.50	28.50	-1	8,653	-0.01%
2023/03/31	0	0.00	5	28.30	28.15	-5	8,543	-0.06%
2023/03/30	0	0.00	1	28.50	28.40	-1	8,447	-0.01%
2023/03/29	0	0.00	8.1	28.22	28.30	-8.1	8,479	-0.10%
2023/03/28	0	0.00	2	27.65	27.75	-2	8,350	-0.02%
2023/03/27	0	28.00	2	28.05	27.95	-2	8,430	-0.02%
2023/03/24	2	27.90	6	27.87	28.00	-4	8,554	-0.05%
2023/03/23	1	27.75	0.1	27.80	27.95	0.9	8,479	0.01%
2023/03/22	0	0.00	6.1	27.83	27.75	-6.1	8,458	-0.07%
2023/03/21	0	27.10	2	27.30	27.30	-2	8,483	-0.02%
2023/03/20	1	26.65	1	26.85	27.05	0	8,431	0.00%
2023/03/17	0	26.40	5	26.65	27.00	-5	8,296	-0.06%
2023/03/16	6	25.68	2	25.85	25.85	4	7,777	0.05%
2023/03/15	0	0.00	4	25.65	25.70	-4	7,772	-0.05%
2023/03/14	1	25.35	1	25.55	25.50	0	7,834	0.00%
2023/03/08	0	25.80	1	25.85	25.90	-1	8,120	-0.01%
2023/03/06	1	25.55	1	25.70	25.70	0	8,181	0.00%
2023/03/03	0.1	25.70	0	0.00	25.65	0.1	8,192	0.00%
2023/03/02	0	0.00	51	25.75	25.70	-51	8,245	-0.62%
2023/03/01	2	25.45	0	0.00	25.50	2	8,276	0.02%
2023/02/24	41	25.67	0	0.00	25.35	41	8,331	0.49%
2023/02/23	0	0.00	2	25.85	25.85	-2	8,330	-0.02%
2023/02/22	0	0.00	8	25.77	25.80	-8	8,396	-0.10%
2023/02/17	1	25.55	0	0.00	25.75	1	8,819	0.01%
2023/02/16	0	0.00	6.6	25.64	25.65	-6.6	9,062	-0.07%
2023/02/15	0	0.00	10	25.45	25.45	-10	9,175	-0.11%
2023/02/14	5	25.32	11	25.50	25.35	-6	9,252	-0.06%
2023/02/13	4	25.08	0	25.35	25.35	4	9,357	0.04%
2023/02/10	1	25.15	1	25.50	25.15	0	9,502	0.00%
2023/02/09	1	25.35	103	25.46	25.55	-102	9,860	-1.03%	大賣/鉅額交易
2023/02/08	0	0.00	12	25.41	25.45	-12	9,936	-0.12%
2023/02/07	0	0.00	5.1	25.18	25.25	-5.1	9,911	-0.05%
2023/02/06	0	0.00	38	25.01	25.00	-38	9,915	-0.38%
2023/02/03	28	24.70	0	0.00	24.70	28	9,778	0.29%
2023/02/02	2	24.90	26	25.00	24.95	-24	9,763	-0.25%
2023/02/01	26	24.70	5	24.88	25.00	21	9,696	0.22%
2023/01/31	8	24.68	12	24.98	24.95	-4	9,634	-0.04%
2023/01/30	2	24.60	19	24.57	24.85	-17	9,474	-0.18%
2023/01/17	0	0.00	12	24.44	24.50	-12	9,362	-0.13%
2023/01/10	7	24.11	0	0.00	24.00	7	9,827	0.07%
2023/01/09	2	24.18	4	24.34	24.40	-2	9,876	-0.02%
2023/01/06	0	0.00	6	24.07	24.10	-6	9,993	-0.06%
2023/01/05	2	23.90	6	24.04	24.00	-4	10,073	-0.04%
2023/01/04	2	23.60	1	23.80	23.75	1	10,070	0.01%
2023/01/03	1	23.45	5	23.60	23.65	-4	10,215	-0.04%
2022/12/30	2	23.55	6	23.73	23.55	-4	10,273	-0.04%
2022/12/29	1	23.05	4	23.44	23.45	-3	10,314	-0.03%
2022/12/28	0	0.00	1	23.35	23.30	-1	10,549	-0.01%
2022/12/27	2	23.20	1	23.35	23.30	1	10,692	0.01%
2022/12/26	1	23.20	0	0.00	23.25	1	10,833	0.01%
2022/12/23	0	0.00	3	23.00	23.15	-3	11,011	-0.03%
2022/12/22	5	23.15	1	23.15	23.10	4	11,338	0.04%
2022/12/21	0	0.00	1	22.95	22.85	-1	11,442	-0.01%
2022/12/20	3.1	22.83	0	0.00	22.70	3.1	11,472	0.03%
2022/12/19	0	0.00	1	23.25	23.00	-1	11,557	-0.01%
2022/12/16	3	23.02	0	0.00	23.05	3	11,468	0.03%
2022/12/15	2	23.28	0	0.00	23.30	2	11,449	0.02%
2022/12/14	0	0.00	4	23.45	23.40	-4	11,589	-0.03%
2022/12/13	21	23.24	0	0.00	23.00	21	11,561	0.18%
2022/12/12	4	23.40	7	23.54	23.55	-3	11,418	-0.03%
2022/12/09	3	23.58	0	0.00	23.60	3	11,672	0.03%
2022/12/08	0	0.00	2	23.73	23.60	-2	11,779	-0.02%
2022/12/07	1	23.35	1	23.55	23.35	0	11,772	0.00%
2022/12/06	19	23.55	0	0.00	23.45	19	11,753	0.16%
2022/12/05	33	24.25	0	0.00	23.90	33	11,711	0.28%
2022/12/02	0	0.00	2	24.98	24.95	-2	11,540	-0.02%
2022/12/01	0	0.00	4	24.96	24.75	-4	11,711	-0.03%
2022/11/30	1	24.60	0	0.00	24.60	1	11,728	0.01%
2022/11/25	0	0.00	4	24.86	24.55	-4	11,708	-0.03%
2022/11/24	2	24.85	0	0.00	24.85	2	12,083	0.02%
2022/11/23	10	24.90	1	24.80	24.75	9	12,127	0.07%
2022/11/22	3	24.10	30	24.25	24.35	-27	12,241	-0.22%
2022/11/21	2	24.63	2	25.20	24.50	0	12,190	0.00%
2022/11/18	0	0.00	31	25.04	25.05	-31	12,113	-0.26%
2022/11/17	5	24.90	14	24.84	24.90	-9	12,118	-0.07%
2022/11/16	0	0.00	11	24.60	24.55	-11	12,090	-0.09%
2022/11/15	2	24.45	0.1	24.50	24.55	1.9	12,198	0.02%
2022/11/14	17	24.60	8	24.76	24.70	9	12,240	0.07%
2022/11/11	9	24.47	24	24.42	24.60	-15	11,985	-0.13%
2022/11/09	15	24.13	27	24.32	24.20	-12	11,814	-0.10%
2022/11/08	14	23.90	1	24.60	24.05	13	11,774	0.11%
2022/11/07	4	23.80	34	23.51	24.20	-30	11,679	-0.26%
2022/11/04	0	0.00	3	22.57	22.70	-3	11,381	-0.03%
2022/11/03	1	22.20	5	22.45	22.50	-4	11,483	-0.03%
2022/11/02	0	0.00	6	22.44	22.45	-6	11,455	-0.05%
2022/11/01	0	0.00	4	22.25	22.25	-4	11,661	-0.03%
2022/10/31	0	0.00	16	22.09	22.10	-16	11,954	-0.13%
2022/10/28	1	21.65	0	0.00	21.70	1	11,943	0.01%
2022/10/27	1	21.80	1	22.00	21.85	0	12,024	0.00%
2022/10/26	0	0.00	1	21.95	21.95	-1	12,038	-0.01%
2022/10/25	1	21.65	1	21.90	21.90	0	12,017	0.00%
2022/10/24	0	0.00	1	21.95	21.75	-1	12,207	-0.01%
2022/10/21	16	21.73	1	21.85	21.80	15	12,188	0.12%
2022/10/20	7	21.76	16	21.89	22.40	-9	12,216	-0.07%
2022/10/19	2	22.20	1	22.35	22.10	1	12,247	0.01%
2022/10/18	4	22.30	1	22.30	22.45	3	12,255	0.02%
2022/10/17	0	0.00	2	22.18	22.10	-2	12,388	-0.02%
2022/10/14	0	0.00	7	21.94	22.05	-7	12,501	-0.06%
2022/10/13	1	21.30	4	21.40	21.20	-3	12,648	-0.02%
2022/10/11	3	21.52	3	21.85	21.50	0	13,115	0.00%
2022/10/07	11	21.84	240	22.09	21.80	-229	13,152	-1.74%	大賣/鉅額交易
2022/10/06	15	22.31	182	22.37	22.40	-167	13,319	-1.25%	大賣/鉅額交易
2022/10/05	1	22.40	18	22.55	22.65	-17	13,448	-0.13%
2022/10/04	1	21.95	7	22.21	22.05	-6	13,425	-0.04%
2022/10/03	1	21.85	22	21.96	21.85	-21	13,375	-0.16%
2022/09/30	0	0.00	4	21.84	21.90	-4	13,466	-0.03%
2022/09/29	3	21.58	4	21.84	21.85	-1	13,658	-0.01%
2022/09/27	31	21.48	30	21.60	21.60	1	13,516	0.01%
2022/09/26	3	21.60	0	0.00	21.35	3	13,724	0.02%
2022/09/23	0	0.00	1	22.20	22.10	-1	13,850	-0.01%
2022/09/22	11.1	21.80	12	22.05	22.05	-0.9	14,456	-0.01%
2022/09/21	0	0.00	26	22.07	22.10	-26	14,740	-0.18%
2022/09/20	8	21.85	5	22.00	21.90	3	14,826	0.02%
2022/09/19	10	21.75	2	21.95	21.80	8	14,968	0.05%
2022/09/16	21	21.70	0	0.00	21.70	21	15,026	0.14%
2022/09/15	11	22.00	8	22.10	21.95	3	14,933	0.02%
2022/09/14	33	21.86	30	21.95	21.85	3	14,906	0.02%
2022/09/13	20	22.20	10	22.25	22.20	10	14,915	0.07%
2022/09/12	0	0.00	15	22.06	22.20	-15	15,001	-0.10%
2022/09/08	253	20.83	5	21.47	21.75	248	15,116	1.64%	大買/鉅額交易
2022/09/07	6	20.81	0	0.00	20.75	6	15,052	0.04%
2022/09/06	10	21.60	0	0.00	21.20	10	15,076	0.07%
2022/09/05	5	21.57	0	0.00	21.55	5	15,100	0.03%
2022/09/02	17	21.76	228	21.82	21.55	-211	15,288	-1.38%	大賣/鉅額交易
2022/09/01	55	21.85	4	21.98	21.85	51	15,527	0.33%
2022/08/31	1	21.85	1	21.90	22.00	0	15,604	0.00%
2022/08/30	4	21.90	3	22.12	21.95	1	15,461	0.01%
2022/08/29	26	21.85	5	21.95	21.85	21	15,487	0.14%
2022/08/26	21	22.21	0	0.00	22.40	21	15,373	0.14%
2022/08/25	80.1	22.23	0	0.00	22.20	80.1	15,417	0.52%
2022/08/24	1	22.10	1	22.30	22.15	0	15,535	0.00%
2022/08/23	6	22.23	0	0.00	22.10	6	16,405	0.04%
2022/08/22	1	22.40	11	22.51	22.50	-10	16,517	-0.06%
2022/08/19	4	21.89	3	22.12	22.15	1	16,406	0.01%
2022/08/18	1	22.15	24	22.21	22.35	-23	16,391	-0.14%
2022/08/17	0	0.00	4	22.30	22.35	-4	16,585	-0.02%
2022/08/16	22	22.00	13	22.20	22.15	9	16,872	0.05%
2022/08/15	1	21.95	10	22.15	21.95	-9	16,994	-0.05%
2022/08/12	20	21.81	7	21.93	22.00	13	17,177	0.08%
2022/08/11	7	22.05	19	22.00	21.95	-12	17,193	-0.07%
2022/08/10	20.1	21.95	0	0.00	21.75	20.1	17,253	0.12%
2022/08/09	8.1	22.39	3	22.48	22.50	5.1	17,180	0.03%
2022/08/08	15	22.37	23	22.08	22.45	-8	17,383	-0.05%
2022/08/05	269	21.90	10	21.80	21.80	259	17,509	1.48%	大買/鉅額交易
2022/08/04	2	22.20	11	22.20	22.20	-9	17,331	-0.05%
2022/08/03	7	22.02	1	21.95	22.05	6	17,438	0.03%
2022/08/02	10	22.25	0	0.00	22.35	10	17,472	0.06%
2022/08/01	1	22.50	0	0.00	22.55	1	17,545	0.01%
2022/07/29	1	22.65	3	22.65	22.60	-2	17,637	-0.01%
2022/07/28	11	22.60	0	0.00	22.60	11	17,485	0.06%
2022/07/27	0	0.00	5	22.68	22.75	-5	17,597	-0.03%
2022/07/26	2	22.63	10	22.60	22.60	-8	17,523	-0.05%
2022/07/25	3	22.80	4	23.03	23.05	-1	17,436	-0.01%
2022/07/22	2	22.40	0.5	22.55	22.65	1.5	17,447	0.01%
2022/07/21	1	22.05	26	22.20	22.30	-25	17,357	-0.14%
2022/07/20	4	22.10	39	22.20	22.05	-35	17,272	-0.20%
2022/07/19	12	21.50	0	0.00	21.75	12	17,240	0.07%
2022/07/18	5	21.55	0	0.00	21.55	5	17,135	0.03%
2022/07/15	5	21.97	0	0.00	22.10	5	17,009	0.03%
2022/07/14	2	22.00	3	22.27	22.35	-1	16,953	-0.01%
2022/07/13	3	22.35	43.7	22.15	22.15	-40.7	16,853	-0.24%
2022/07/12	1	21.15	6	21.33	21.40	-5	16,743	-0.03%
2022/07/11	1	21.35	2	21.60	21.60	-1	16,581	-0.01%
2022/07/07	13	20.71	1	21.50	21.55	12	16,493	0.07%
2022/07/06	11.5	20.63	0	0.00	20.65	11.5	16,402	0.07%
2022/07/05	3.5	20.86	6	21.46	21.10	-2.5	16,360	-0.02%
2022/07/04	4	20.81	11	20.95	21.05	-7	16,302	-0.04%
2022/07/01	8	21.38	3	21.17	20.95	5	16,323	0.03%
2022/06/30	84	21.95	5	21.94	21.70	79	16,202	0.49%
2022/06/29	6	25.64	1	25.30	25.30	5	15,654	0.03%
2022/06/28	3.2	25.99	1	26.00	26.00	2.2	15,300	0.01%
2022/06/27	15	26.28	2	26.28	26.10	13	15,148	0.09%
2022/06/24	5	26.20	83	26.05	26.00	-78	14,983	-0.52%
2022/06/23	7	26.00	1	26.15	26.15	6	14,988	0.04%
2022/06/22	33	26.48	0	0.00	26.35	33	14,958	0.22%
2022/06/21	0	0.00	10	26.70	26.95	-10	14,977	-0.07%
2022/06/20	4	26.14	3	26.50	26.00	1	15,110	0.01%
2022/06/17	8	26.54	10	26.74	26.80	-2	15,134	-0.01%
2022/06/16	18	27.15	4	27.13	27.00	14	15,100	0.09%
2022/06/15	21.1	27.32	3	27.57	27.20	18.1	15,461	0.12%
2022/06/14	4	27.35	0	0.00	27.35	4	15,705	0.03%
2022/06/13	24	27.40	0	0.00	27.40	24	15,968	0.15%
2022/06/10	23	28.12	1	28.30	27.95	22	15,936	0.14%
2022/06/09	0	0.00	4	28.48	28.40	-4	15,836	-0.03%
2022/06/08	21	28.53	0	0.00	28.55	21	15,768	0.13%
2022/06/07	0	0.00	1	28.90	28.85	-1	15,661	-0.01%
2022/06/06	0	0.00	0	29.10	29.00	0	15,801	0.00%
2022/06/02	3	29.08	1	29.35	29.05	2	16,040	0.01%
2022/06/01	25	29.11	1	29.20	29.10	24	16,342	0.15%
2022/05/31	1	29.10	34.3	29.24	29.10	-33.3	16,348	-0.20%
2022/05/30	22	28.70	42	28.92	29.00	-20	15,549	-0.13%
2022/05/27	0	0.00	67	28.60	28.60	-67	15,414	-0.43%
2022/05/26	1	28.10	24	28.32	28.10	-23	15,438	-0.15%
2022/05/25	0	0.00	15	27.88	28.00	-15	15,938	-0.09%
2022/05/24	13	27.37	22	27.23	27.30	-9	16,145	-0.06%
2022/05/23	15	27.76	1	27.85	27.85	14	15,916	0.09%
2022/05/20	8	27.93	1	28.00	27.75	7	15,983	0.04%
2022/05/19	31	28.24	0	0.00	28.15	31	15,830	0.20%
2022/05/18	1	28.90	12	28.73	28.85	-11	15,992	-0.07%
2022/05/17	3	28.57	0	0.00	28.55	3	16,185	0.02%
2022/05/16	1	28.30	8.4	28.59	28.70	-7.4	16,149	-0.05%
2022/05/13	0	0.00	18	28.24	28.35	-18	16,047	-0.11%
2022/05/12	2	27.55	0	0.00	27.35	2	15,797	0.01%
2022/05/11	7	27.54	9	27.86	28.05	-2	15,768	-0.01%
2022/05/10	0	0.00	17.8	27.52	28.00	-17.8	15,708	-0.11%
2022/05/09	3	27.60	10	27.60	27.45	-7	15,697	-0.04%
2022/05/06	2	27.70	2	28.10	28.25	0	15,722	0.00%
2022/05/05	4	28.55	6	28.58	28.55	-2	15,754	-0.01%
2022/05/04	0	0.00	16	28.49	28.55	-16	15,801	-0.10%
2022/05/03	0	0.00	10	27.85	28.00	-10	16,052	-0.06%
2022/04/29	10	27.72	4	27.69	27.60	6	16,326	0.04%
2022/04/28	4	27.03	1	27.40	27.70	3	16,666	0.02%
2022/04/27	3	26.93	1	27.00	26.85	2	16,632	0.01%
2022/04/26	11	27.35	2	27.35	27.45	9	16,642	0.05%
2022/04/25	39	27.19	0	0.00	27.10	39	16,637	0.23%
2022/04/22	22.1	27.93	0	0.00	27.90	22.1	16,405	0.13%
2022/04/21	3	28.12	1	28.40	28.10	2	16,371	0.01%
2022/04/20	24	28.22	0	0.00	28.20	24	16,345	0.15%
2022/04/19	4	28.28	5	28.50	28.20	-1	16,326	-0.01%
2022/04/18	5	28.30	7	28.45	28.40	-2	16,355	-0.01%
2022/04/15	10	28.09	1	28.20	28.10	9	16,347	0.06%
2022/04/14	31	28.31	0	0.00	28.45	31	16,460	0.19%
2022/04/13	22	28.37	2	28.50	28.40	20	16,625	0.12%
2022/04/12	21	28.31	0	0.00	28.10	21	17,147	0.12%
2022/04/11	2	29.00	3	28.60	28.85	-1	17,054	-0.01%
2022/04/08	1	29.00	5	29.01	29.00	-4	17,124	-0.02%
2022/04/07	66	28.82	0	0.00	28.30	66	17,248	0.38%
2022/04/06	2	29.20	50	29.35	29.30	-48	16,977	-0.28%
2022/04/01	4	29.60	0.1	29.70	29.65	3.9	16,911	0.02%
2022/03/31	2	30.08	0	0.00	29.95	2	16,836	0.01%
2022/03/30	1	30.05	3.1	30.21	30.25	-2.1	16,806	-0.01%
2022/03/29	1	30.05	0	0.00	30.05	1	16,823	0.01%
2022/03/25	4	30.15	22	30.20	30.15	-18	16,992	-0.11%
2022/03/24	9	30.44	1	30.55	30.30	8	17,077	0.05%
2022/03/23	0	0.00	11	30.85	30.75	-11	17,271	-0.06%
2022/03/22	0	30.35	20	30.47	30.60	-20	17,285	-0.12%
2022/03/21	4	30.24	15.3	30.35	30.30	-11.3	17,297	-0.07%
2022/03/18	0	0.00	62	30.07	30.30	-62	17,409	-0.36%
2022/03/17	28	29.40	12	29.63	29.65	16	17,130	0.09%
2022/03/16	16	29.44	41	29.64	29.70	-25	16,828	-0.15%
2022/03/15	2	29.05	10	28.90	29.05	-8	16,838	-0.05%
2022/03/14	2	28.53	37	28.97	29.25	-35	17,196	-0.20%
2022/03/11	5	28.56	18	28.58	28.80	-13	17,680	-0.07%
2022/03/10	1	28.10	30	28.43	28.55	-29	18,467	-0.16%
2022/03/09	26	27.35	12	27.64	27.55	14	19,983	0.07%
2022/03/08	69	27.16	24	27.31	27.20	45	20,125	0.22%
2022/03/07	65	27.59	2	27.55	27.55	63	20,574	0.31%
2022/03/04	16	28.73	3	28.68	28.70	13	21,344	0.06%
2022/03/03	4	29.00	2	29.28	29.00	2	21,434	0.01%
2022/03/02	10	29.05	1	28.80	29.05	9	21,585	0.04%
2022/03/01	19	29.01	5	29.03	29.10	14	21,695	0.06%
2022/02/25	26	28.73	6	28.88	28.80	20	21,658	0.09%
2022/02/24	30	29.27	13	29.04	28.90	17	21,114	0.08%
2022/02/23	0	0.00	2	29.90	30.00	-2	20,981	-0.01%
2022/02/22	21	29.57	5	29.68	29.70	16	21,035	0.08%
2022/02/21	1	30.15	4	30.10	30.15	-3	20,922	-0.01%
2022/02/18	36	29.99	15	30.10	30.05	21	20,944	0.10%
2022/02/17	13	29.57	20.2	29.41	29.90	-7.2	20,761	-0.03%
2022/02/16	1	28.90	11	28.95	28.90	-10	20,521	-0.05%
2022/02/15	5	28.60	0	0.00	28.55	5	20,533	0.02%
2022/02/14	32	28.44	11	28.60	28.60	21	20,458	0.10%
2022/02/11	24	28.82	0	0.00	28.85	24	20,402	0.12%
2022/02/10	0.4	29.05	4	29.00	29.10	-3.6	20,500	-0.02%
2022/02/09	26	28.84	5	28.82	28.85	21	20,550	0.10%
2022/02/08	7	28.64	45	28.60	28.75	-38	20,599	-0.18%
2022/02/07	20	28.55	16	28.61	28.90	4	20,777	0.02%
2022/01/26	21	28.51	5	28.45	28.35	16	20,693	0.08%
2022/01/25	13.6	28.62	0	0.00	28.50	13.6	20,611	0.07%
2022/01/24	1	29.15	0	0.00	29.45	1	20,243	0.00%
2022/01/21	32	29.60	3	29.57	29.50	29	20,024	0.14%
2022/01/20	5	30.43	1	30.65	30.50	4	19,623	0.02%
2022/01/19	1	30.80	7	30.74	30.70	-6	19,579	-0.03%
2022/01/18	0	0.00	18	30.63	30.50	-18	19,477	-0.09%
2022/01/17	0	0.00	2	30.40	30.45	-2	19,351	-0.01%
2022/01/14	28	30.25	1	30.35	30.35	27	19,501	0.14%
2022/01/13	0	0.00	11.6	30.58	30.60	-11.6	19,878	-0.06%
2022/01/12	13	30.17	3	30.15	30.15	10	20,179	0.05%
2022/01/11	0	0.00	2	30.50	30.45	-2	20,198	-0.01%
2022/01/10	5	29.88	3	30.12	30.25	2	20,199	0.01%
2022/01/07	19.7	30.09	80	29.90	30.10	-60.3	20,249	-0.30%
2022/01/06	10	30.35	1	30.70	30.45	9	20,079	0.04%
2022/01/05	80	31.00	34	30.71	31.05	46	19,804	0.23%
2022/01/04	3	30.35	1	30.25	30.25	2	19,260	0.01%
2022/01/03	2	30.08	1	30.70	30.10	1	19,172	0.01%
2021/12/30	5	30.25	7	30.31	30.45	-2	19,087	-0.01%
2021/12/29	0	0.00	1	30.30	30.15	-1	18,980	-0.01%
2021/12/28	0	0.00	26	30.03	30.15	-26	19,000	-0.14%
2021/12/27	0	0.00	1	29.95	29.90	-1	19,040	-0.01%
2021/12/24	2	29.88	5	29.81	29.85	-3	19,192	-0.02%
2021/12/23	1	29.85	2.7	30.13	29.95	-1.7	19,235	-0.01%
2021/12/22	2	30.05	16	30.11	30.05	-14	19,262	-0.07%
2021/12/21	0	0.00	11	30.10	30.00	-11	19,160	-0.06%
2021/12/20	0	0.00	7	30.05	30.05	-7	19,120	-0.04%
2021/12/17	1	29.65	7	29.78	30.00	-6	19,003	-0.03%
2021/12/16	3	29.48	23	29.48	29.65	-20	18,754	-0.11%
2021/12/15	0	0.00	2	29.13	29.10	-2	18,693	-0.01%
2021/12/14	10	28.69	0	0.00	28.75	10	18,900	0.05%
2021/12/13	24	29.29	1	29.35	29.20	23	18,773	0.12%
2021/12/10	5	29.77	0	0.00	29.75	5	18,637	0.03%
2021/12/09	1	29.65	47.2	30.13	30.00	-46.2	18,531	-0.25%
2021/12/08	5	30.23	21	29.99	29.90	-16	18,178	-0.09%
2021/12/07	1	30.35	29	30.29	30.30	-28	17,659	-0.16%
2021/12/06	18	29.70	4	29.76	29.75	14	17,088	0.08%
2021/12/03	4	30.11	111	29.66	30.15	-107	16,450	-0.65%	大賣/鉅額交易
2021/12/02	13	28.14	3	28.25	28.10	10	14,780	0.07%
2021/12/01	42	27.76	35	28.05	28.10	7	14,453	0.05%
2021/11/30	13	28.42	60.2	28.45	27.70	-47.2	13,765	-0.34%
2021/11/29	3	27.20	22	27.61	27.80	-19	12,761	-0.15%
2021/11/26	10	27.48	12	27.63	27.45	-2	12,576	-0.02%
2021/11/25	0	0.00	19	27.90	27.90	-19	12,391	-0.15%
2021/11/24	0	0.00	28	27.36	27.45	-28	12,229	-0.23%
2021/11/22	27.2	27.14	0	0.00	27.00	27.2	12,251	0.22%
2021/11/19	24	27.68	56.4	27.64	27.65	-32.4	12,030	-0.27%
2021/11/18	4	27.55	16	27.40	27.55	-12	11,955	-0.10%
2021/11/17	3	27.17	16	27.25	27.25	-13	11,841	-0.11%
2021/11/16	3	27.02	18	27.19	27.20	-15	11,816	-0.13%
2021/11/15	3.2	26.92	35	27.03	27.00	-31.8	11,945	-0.27%
2021/11/12	2	26.65	25	26.82	26.80	-23	12,130	-0.19%
2021/11/11	28	26.53	2	26.75	26.50	26	12,416	0.21%
2021/11/10	20	26.75	3	26.80	26.60	17	12,721	0.13%
2021/11/09	2	26.70	30	26.77	26.80	-28	12,982	-0.22%
2021/11/08	10	26.44	79	26.44	26.45	-69	13,086	-0.53%
2021/11/05	64	26.17	0	0.00	26.20	64	13,270	0.48%
2021/11/04	39	26.74	76.1	26.84	26.55	-37.1	13,280	-0.28%
2021/11/03	0	0.00	41	26.45	26.45	-41	13,223	-0.31%
2021/11/02	8	26.19	7	26.51	26.20	1	13,522	0.01%
2021/10/29	41	26.06	0	0.00	26.00	41	15,115	0.27%
2021/10/28	52	26.19	0	0.00	26.30	52	15,207	0.34%
2021/10/27	13	26.39	0	0.00	26.40	13	15,369	0.08%
2021/10/26	0	0.00	117	26.53	26.70	-117	15,520	-0.75%	大賣/鉅額交易
2021/10/25	2	26.40	10	26.37	26.40	-8	15,614	-0.05%
2021/10/22	42	26.25	0	0.00	26.25	42	15,768	0.27%
2021/10/21	27	26.19	11	26.84	26.95	16	15,767	0.10%
2021/10/20	3	26.17	47	25.97	26.30	-44	15,744	-0.28%
2021/10/19	0	0.00	14	25.35	25.45	-14	15,405	-0.09%
2021/10/18	0	0.00	9	25.30	25.30	-9	15,570	-0.06%
2021/10/15	0	0.00	25	25.05	25.15	-25	15,657	-0.16%
2021/10/14	0	0.00	42	24.85	24.80	-42	15,841	-0.27%
2021/10/12	30	24.45	49	24.60	24.55	-19	16,019	-0.12%
2021/10/08	2	24.58	35	24.74	24.65	-33	16,168	-0.20%
2021/10/07	0	0.00	11	24.50	24.60	-11	16,316	-0.07%
2021/10/06	2	23.83	2	24.05	23.95	0	16,512	0.00%
2021/10/05	11	23.85	0	0.00	23.80	11	16,607	0.07%
2021/10/04	2	24.00	0	0.00	23.85	2	17,080	0.01%
2021/10/01	12	24.49	2	24.40	24.40	10	17,134	0.06%
2021/09/30	36	24.80	11	24.76	24.75	25	17,045	0.15%
2021/09/29	12	24.75	12	24.75	24.75	0	17,030	0.00%
2021/09/28	2	24.98	7	25.14	25.10	-5	17,096	-0.03%
2021/09/27	0	0.00	54	24.96	25.10	-54	17,265	-0.31%
2021/09/24	35	24.72	24	24.90	24.70	11	17,480	0.06%
2021/09/23	82	24.69	0	0.00	24.70	82	17,753	0.46%
2021/09/22	17	24.57	0	0.00	24.65	17	18,388	0.09%
2021/09/17	2	24.40	33	25.12	25.20	-31	18,499	-0.17%
2021/09/16	8	24.48	0	0.00	24.45	8	18,298	0.04%
2021/09/15	6	24.62	0	0.00	24.65	6	18,389	0.03%
2021/09/14	25	24.86	9	25.13	24.75	16	18,494	0.09%
2021/09/13	75.5	24.85	0	0.00	24.85	75.5	19,166	0.39%
2021/09/10	6	25.04	0	0.00	25.05	6	19,364	0.03%
2021/09/09	0	0.00	27	25.04	24.95	-27	19,723	-0.14%
2021/09/08	54	24.64	1	24.80	24.50	53	19,836	0.27%
2021/09/07	3	24.98	3	25.05	25.20	0	19,987	0.00%
2021/09/06	35	25.09	2	25.23	25.00	33	20,276	0.16%
2021/09/03	0	0.00	8	25.36	25.30	-8	20,419	-0.04%
2021/09/02	41	25.14	0	25.20	24.90	41	20,695	0.20%
2021/09/01	2	25.05	15	25.33	25.60	-13	20,690	-0.06%
2021/08/31	2	24.93	1	24.90	25.20	1	20,680	0.00%
2021/08/30	2	24.95	1	24.95	25.00	1	20,976	0.00%
2021/08/27	15	24.98	26.1	25.13	25.00	-11.1	21,105	-0.05%
2021/08/26	36	24.87	2.8	24.84	24.65	33.2	21,210	0.16%
2021/08/25	0	0.00	33	25.08	25.20	-33	21,289	-0.16%
2021/08/24	3	24.87	11	24.85	24.80	-8	21,442	-0.04%
2021/08/23	1	24.65	20	24.72	24.90	-19	21,685	-0.09%
2021/08/20	11	24.58	13	24.48	24.35	-2	21,919	-0.01%
2021/08/19	34	24.66	2.7	24.66	24.45	31.3	22,461	0.14%
2021/08/18	17	25.29	6	25.40	25.40	11	22,629	0.05%
2021/08/17	12	25.15	33	25.05	25.15	-21	22,652	-0.09%
2021/08/16	30	24.43	1	24.40	24.35	29	22,447	0.13%
2021/08/13	16	25.14	4	25.05	25.05	12	22,550	0.05%
2021/08/12	16	25.65	10	25.70	25.70	6	23,604	0.03%
2021/08/11	77	26.19	1	26.30	26.05	76	24,122	0.32%
2021/08/10	9	26.79	0	0.00	26.60	9	24,619	0.04%
2021/08/09	51	27.03	1	27.00	27.00	50	24,955	0.20%
2021/08/06	39	27.57	1	27.55	27.50	38	25,101	0.15%
2021/08/05	69	28.72	47	29.12	27.95	22	25,535	0.09%
2021/08/04	20	27.40	11	27.59	27.60	9	25,263	0.04%
2021/08/03	29	27.27	0	0.00	27.25	29	25,663	0.11%
2021/08/02	0	0.00	21	27.61	27.75	-21	26,025	-0.08%
2021/07/30	3	26.98	4	27.00	27.20	-1	27,443	0.00%
2021/07/29	7	27.11	0	0.00	27.10	7	28,365	0.02%
2021/07/28	5	27.30	4	27.31	27.35	1	28,601	0.00%
2021/07/27	9	27.59	18	27.68	27.90	-9	29,142	-0.03%
2021/07/26	5	27.30	15	27.73	27.65	-10	29,510	-0.03%
2021/07/22	18	26.99	0.6	27.10	26.75	17.4	29,427	0.06%
2021/07/21	15	27.08	11	27.12	27.00	4	29,313	0.01%
2021/07/20	71	27.46	8	27.37	27.25	63	29,239	0.22%
2021/07/19	46	28.04	10	28.04	28.00	36	29,188	0.12%
2021/07/16	1	27.80	9	27.83	27.90	-8	29,758	-0.03%
2021/07/15	27	27.79	0	0.00	27.70	27	30,008	0.09%
2021/07/14	34	27.86	6	27.70	27.70	28	30,509	0.09%
2021/07/13	64.2	28.35	12	28.20	28.20	52.2	31,107	0.17%
2021/07/12	6	28.68	5	28.50	28.55	1	31,597	0.00%
2021/07/09	13	28.81	5	29.03	28.55	8	31,877	0.03%
2021/07/08	18	28.60	0	0.00	28.50	18	31,975	0.06%
2021/07/07	11	28.75	3	28.87	28.75	8	32,364	0.02%
2021/07/06	4	28.88	0	0.00	28.90	4	32,554	0.01%
2021/07/05	10	28.89	2	29.00	28.95	8	32,801	0.02%
2021/07/02	19	28.73	4	28.70	28.65	15	32,975	0.05%
2021/07/01	56.9	28.99	1	29.05	28.75	55.9	33,122	0.17%
2021/06/30	75	29.29	17	29.31	29.30	58	33,022	0.18%
2021/06/29	59	30.74	14.4	30.70	30.70	44.6	32,881	0.14%
2021/06/28	0	0.00	8	31.40	31.40	-8	32,515	-0.02%
2021/06/25	2	31.15	1	31.20	31.15	1	32,601	0.00%
2021/06/24	16	30.50	0	0.00	30.85	16	32,808	0.05%
2021/06/23	2	30.70	1	31.00	30.80	1	33,642	0.00%
2021/06/22	114	30.95	1.7	30.98	30.80	112.3	34,408	0.33%	大買/鉅額交易
2021/06/21	21	31.75	1	32.00	31.55	20	34,320	0.06%
2021/06/18	2	31.75	34	31.92	32.05	-32	34,959	-0.09%
2021/06/17	5	31.67	1	31.75	31.60	4	35,671	0.01%
2021/06/16	3	31.55	9	31.78	31.70	-6	38,062	-0.02%
2021/06/15	19.2	30.94	3	30.87	30.90	16.2	39,181	0.04%
2021/06/11	14	31.43	0	0.00	31.30	14	39,198	0.04%
2021/06/09	11	31.28	0	0.00	31.05	11	39,127	0.03%
2021/06/08	1	31.40	2	31.30	31.65	-1	39,270	0.00%
2021/06/07	6	31.51	0	0.00	31.35	6	39,611	0.02%
2021/06/04	4	32.24	37	32.29	32.10	-33	39,500	-0.08%
2021/06/03	0	0.00	13	32.18	32.15	-13	39,546	-0.03%
2021/06/02	7	31.74	3	31.57	31.55	4	39,721	0.01%
2021/06/01	0	0.00	9	31.93	31.95	-9	39,913	-0.02%
2021/05/31	9	31.61	6	31.61	31.90	3	40,016	0.01%
2021/05/28	9	31.78	6	31.95	31.80	3	39,887	0.01%
2021/05/27	18	31.45	0	0.00	31.60	18	39,876	0.05%
2021/05/26	5	31.66	10	32.02	32.15	-5	40,122	-0.01%
2021/05/25	12	31.38	37	31.37	31.35	-25	40,552	-0.06%
2021/05/24	2	30.58	3	30.92	31.05	-1	40,772	0.00%
2021/05/21	17	30.86	6	31.30	30.90	11	40,877	0.03%
2021/05/20	50	31.43	44	31.24	30.65	6	40,827	0.01%
2021/05/19	16	30.10	20	30.21	30.30	-4	40,031	-0.01%
2021/05/18	45	29.37	8	29.80	29.70	37	39,668	0.09%
2021/05/17	14	28.16	10	28.33	28.25	4	39,414	0.01%
2021/05/14	18	29.92	33	29.57	29.35	-15	39,540	-0.04%
2021/05/13	15	30.46	16	29.83	29.90	-1	40,460	0.00%
2021/05/12	77.1	31.07	26	31.61	31.45	51.1	40,182	0.13%
2021/05/11	5	34.02	41	34.55	33.30	-36	40,108	-0.09%
2021/05/10	1	34.10	16.3	34.82	35.20	-15.3	40,688	-0.04%
2021/05/07	76.2	34.58	22.1	34.10	34.15	54.1	42,911	0.13%
2021/05/06	12	33.87	27.5	34.76	35.00	-15.5	46,427	-0.03%
2021/05/05	1	31.80	13	32.28	31.85	-12	48,319	-0.02%
2021/05/04	4	30.71	18	31.59	31.85	-14	48,039	-0.03%
2021/05/03	23	32.76	18	32.74	32.25	5	47,513	0.01%
2021/04/29	18	34.89	44.3	34.80	34.30	-26.3	47,090	-0.06%
2021/04/28	10	34.60	22	34.61	34.60	-12	47,154	-0.03%
2021/04/27	2	34.40	8	34.42	34.65	-6	47,750	-0.01%
2021/04/26	48	34.56	2	34.50	34.50	46	47,749	0.10%
2021/04/23	4.2	33.88	21.1	34.28	34.50	-16.9	47,807	-0.04%
2021/04/22	22	34.34	11	34.80	34.20	11	47,909	0.02%
2021/04/21	2	35.25	30	35.54	35.35	-28	47,621	-0.06%
2021/04/20	9	35.23	24.1	35.02	35.00	-15.1	47,994	-0.03%
2021/04/19	43	34.69	11	34.58	34.45	32	48,019	0.07%
2021/04/16	33	33.89	14.2	33.80	34.15	18.8	47,787	0.04%
2021/04/15	11	33.15	8	32.89	33.00	3	48,237	0.01%
2021/04/14	6	31.83	70	32.48	32.50	-64	48,047	-0.13%
2021/04/13	20	32.88	17	32.71	31.70	3	47,748	0.01%
2021/04/12	0	0.00	8.2	32.48	32.55	-8.2	47,671	-0.02%
2021/04/09	7	32.21	4	32.11	32.10	3	47,505	0.01%
2021/04/08	0	0.00	26	32.24	32.50	-26	47,251	-0.06%
2021/04/07	11	32.02	7	32.49	31.85	4	46,973	0.01%
2021/04/06	4.1	31.74	6	31.87	31.75	-1.9	46,721	0.00%
2021/04/01	4	31.49	2	31.85	31.65	2	46,607	0.00%
2021/03/31	9	31.32	1	31.45	31.45	8	46,427	0.02%
2021/03/30	7.1	31.48	5	31.36	31.60	2.1	46,196	0.00%
2021/03/29	14	30.78	8	30.90	31.25	6	45,933	0.01%
2021/03/26	98	30.80	53.6	30.61	30.80	44.4	45,730	0.10%
2021/03/25	1	31.25	62	31.51	31.95	-61	44,765	-0.14%
2021/03/24	1.1	30.56	57	31.08	31.00	-56	43,984	-0.13%
2021/03/23	27	30.78	109.6	30.87	30.95	-82.6	43,561	-0.19%	大賣/
2021/03/22	120	29.76	19	29.76	30.05	101	43,012	0.23%	大買/鉅額交易
2021/03/19	55	29.63	420	29.72	30.40	-365	42,511	-0.86%	大賣/鉅額交易
2021/03/18	86	28.62	82	28.76	28.40	4	40,058	0.01%
2021/03/17	2	27.58	15	27.60	27.60	-13	38,962	-0.03%
2021/03/16	4	27.75	21	27.76	27.90	-17	39,175	-0.04%
2021/03/15	3	27.60	0	0.00	27.70	3	40,534	0.01%
2021/03/12	1	27.30	10	27.59	27.55	-9	40,653	-0.02%
2021/03/11	2	27.23	11	27.27	27.35	-9	40,739	-0.02%
2021/03/10	10	26.99	4	27.30	26.90	6	40,773	0.01%
2021/03/09	2	26.70	7	26.68	27.00	-5	41,028	-0.01%
2021/03/08	6	26.78	42.2	26.92	27.05	-36.2	41,289	-0.09%
2021/03/05	38	26.34	3	26.43	26.40	35	41,120	0.09%
2021/03/04	2	26.70	32	26.97	26.60	-30	41,211	-0.07%
2021/03/03	5	26.64	16.2	26.85	27.00	-11.2	41,227	-0.03%
2021/03/02	7	26.69	18	26.90	26.50	-11	41,157	-0.03%
2021/02/26	95	27.15	36	27.33	26.85	59	41,034	0.14%
2021/02/25	2	27.35	71	27.50	27.90	-69	40,450	-0.17%
2021/02/24	27	26.85	19	27.01	26.95	8	39,919	0.02%
2021/02/23	12	26.73	4	26.88	26.90	8	39,553	0.02%
2021/02/22	23	26.77	0	0.00	26.65	23	39,509	0.06%
2021/02/19	23	27.09	9	27.26	26.95	14	39,411	0.04%
2021/02/18	22	26.46	25.7	26.57	26.95	-3.7	39,101	-0.01%
2021/02/17	26	26.44	133	26.58	26.50	-107	38,878	-0.28%	大賣/鉅額交易
2021/02/05	3	26.38	49.6	26.27	26.50	-46.6	38,576	-0.12%
2021/02/04	43	25.84	61	26.31	25.90	-18	38,195	-0.05%
2021/02/03	19	25.74	18.3	25.76	25.65	0.7	37,463	0.00%
2021/02/02	61	25.46	51	25.51	25.35	10	37,684	0.03%
2021/02/01	256	26.42	4	26.53	25.75	252	37,025	0.68%	大買/鉅額交易
2021/01/29	93	27.71	132	28.01	27.05	-39	36,157	-0.11%	大賣/
2021/01/28	167.1	27.30	81	27.86	28.15	86.1	33,969	0.25%	大買/
2021/01/27	59	26.30	195.5	25.90	26.40	-136.5	29,605	-0.46%	大賣/鉅額交易
2021/01/26	0	0.00	100	23.95	24.00	-100	26,763	-0.37%
2021/01/25	30	23.75	27	24.06	24.10	3	26,811	0.01%
2021/01/22	2	23.88	5.5	23.89	23.90	-3.5	26,997	-0.01%
2021/01/21	7	23.86	44	24.21	24.00	-37	27,148	-0.14%
2021/01/20	76	23.66	1	23.60	23.75	75	26,988	0.28%
2021/01/19	7	24.55	0	0.00	24.35	7	26,683	0.03%
2021/01/18	40	24.49	3	24.65	24.55	37	27,312	0.14%
2021/01/15	60	25.21	57	25.26	24.90	3	28,044	0.01%
2021/01/14	78	25.35	6	25.43	25.30	72	28,309	0.25%
2021/01/13	3	25.53	41	25.51	25.65	-38	28,292	-0.13%
2021/01/12	1	24.95	13	25.12	25.05	-12	28,188	-0.04%
2021/01/11	53	24.82	23	25.08	24.90	30	27,889	0.11%
2021/01/08	43	24.52	187.1	24.38	24.90	-144.1	27,998	-0.51%	大賣/鉅額交易
2021/01/07	2	23.60	94	23.89	24.00	-92	26,915	-0.34%
2021/01/06	194	23.84	6	23.58	23.55	188	26,884	0.70%	大買/鉅額交易
2021/01/05	107	24.10	138	24.16	24.15	-31	26,859	-0.12%	大買/大賣/
2021/01/04	5	23.76	14	23.87	23.75	-9	26,670	-0.03%
2020/12/31	28	23.66	0	0.00	23.65	28	26,821	0.10%
2020/12/30	31	23.64	6	23.75	23.75	25	26,864	0.09%
2020/12/29	72	23.75	40	23.70	23.70	32	26,989	0.12%
2020/12/28	4	23.89	5	23.83	23.90	-1	27,099	0.00%
2020/12/25	3	23.75	13	23.88	23.75	-10	27,134	-0.04%
2020/12/24	2	23.80	17	23.75	23.70	-15	27,268	-0.06%
2020/12/23	4	23.43	109	23.50	23.50	-105	27,518	-0.38%	大賣/鉅額交易
2020/12/22	38	23.80	11	23.67	23.55	27	27,887	0.10%
2020/12/21	6	23.89	4	24.09	24.10	2	28,044	0.01%
2020/12/18	55	24.24	9	24.38	24.15	46	28,096	0.16%
2020/12/17	1	24.00	13	24.22	24.30	-12	28,150	-0.04%
2020/12/16	49	24.30	7	24.46	24.25	42	28,286	0.15%
2020/12/15	0	0.00	17	24.22	24.10	-17	28,208	-0.06%
2020/12/14	0	0.00	33	23.72	23.65	-33	27,887	-0.12%
2020/12/11	27	23.86	24	24.06	23.80	3	28,527	0.01%
2020/12/10	47	24.40	9	24.17	24.20	38	29,391	0.13%
2020/12/09	90	24.74	198.6	24.65	24.90	-108.6	29,474	-0.37%	大賣/鉅額交易
2020/12/08	8	23.25	174	23.41	23.45	-166	28,436	-0.58%	大賣/鉅額交易
2020/12/07	384	23.34	4	23.41	23.20	380	29,832	1.27%	大買/鉅額交易
2020/12/04	12	23.40	9	23.57	23.50	3	30,317	0.01%
2020/12/03	34	23.66	36.2	23.81	23.70	-2.2	30,336	-0.01%
2020/12/02	2	23.10	457	23.29	23.50	-455	30,440	-1.49%	大賣/鉅額交易
2020/12/01	155	22.94	10	23.03	23.00	145	30,240	0.48%	大買/鉅額交易
2020/11/30	343	23.02	3	22.85	23.15	340	30,295	1.12%	大買/鉅額交易
2020/11/27	2	23.13	83	23.16	23.10	-81	30,160	-0.27%
2020/11/26	29	22.76	0	0.00	22.85	29	30,512	0.10%
2020/11/25	7	22.69	30	22.85	22.70	-23	31,054	-0.07%
2020/11/24	19	22.92	110	23.23	22.85	-91	31,298	-0.29%	大賣/
2020/11/23	116	23.09	69	23.11	23.15	47	31,330	0.15%	大買/
2020/11/20	2	22.75	40	22.83	22.90	-38	31,215	-0.12%
2020/11/19	10	22.65	115	22.80	22.70	-105	31,492	-0.33%	大賣/鉅額交易
2020/11/18	79	22.42	4	22.55	22.55	75	32,065	0.23%
2020/11/17	13	22.64	23	22.79	22.80	-10	32,327	-0.03%
2020/11/16	5	22.70	10	22.74	22.75	-5	32,975	-0.02%
2020/11/13	75	22.36	101	22.61	22.55	-26	33,271	-0.08%	大賣/
2020/11/12	19	22.69	210	22.67	22.60	-191	33,591	-0.57%	大賣/鉅額交易
2020/11/11	185.9	22.45	1	22.70	22.70	184.9	35,054	0.53%	大買/鉅額交易
2020/11/10	221.2	22.87	4.9	22.99	23.00	216.2	35,058	0.62%	大買/鉅額交易
2020/11/09	10	23.57	305	23.50	23.55	-295	34,787	-0.85%	大賣/鉅額交易
2020/11/06	1	23.50	35	23.51	23.55	-34	34,790	-0.10%
2020/11/05	51	23.35	34	23.35	23.30	17	35,388	0.05%
2020/11/04	65	23.09	44	22.95	22.85	21	36,529	0.06%
2020/11/03	21	23.95	3	23.93	23.90	18	36,844	0.05%
2020/11/02	14	23.53	106	23.80	23.70	-92	37,980	-0.24%	大賣/
2020/10/30	33	23.89	100	23.85	23.85	-67	38,436	-0.17%
2020/10/29	66.1	24.27	53	24.35	24.25	13.1	38,256	0.03%
2020/10/28	152	24.98	4	25.10	24.75	148	38,252	0.39%	大買/鉅額交易
2020/10/27	111	24.86	71	24.95	24.90	40	38,210	0.10%	大買/
2020/10/26	84	25.09	22	25.14	24.55	62	38,013	0.16%
2020/10/23	40	24.16	103	24.43	24.70	-63	37,911	-0.17%	大賣/
2020/10/22	19	23.46	41	23.82	23.70	-22	37,370	-0.06%
2020/10/21	46	23.28	238	23.25	23.35	-192	37,099	-0.52%	大賣/鉅額交易
2020/10/20	39	23.45	102	23.79	23.50	-63	37,300	-0.17%	大賣/
2020/10/19	12	24.35	1	24.60	24.15	11	37,430	0.03%
2020/10/16	55	25.02	45	25.33	24.60	10	37,650	0.03%
2020/10/15	1	24.85	40	24.92	25.00	-39	38,592	-0.10%
2020/10/14	11	24.96	14	24.93	25.00	-3	40,868	-0.01%
2020/10/13	25	24.76	0.4	24.70	24.65	24.6	42,681	0.06%
2020/10/12	3	25.20	36	25.16	25.30	-33	42,432	-0.08%
2020/10/08	10	25.30	24	25.22	25.30	-14	42,167	-0.03%
2020/10/07	10	25.13	6	25.01	25.05	4	41,961	0.01%
2020/10/06	0	0.00	63	24.88	25.10	-63	41,888	-0.15%
2020/10/05	13	24.61	22	24.93	24.55	-9	41,768	-0.02%
2020/09/30	1	24.70	2	24.90	24.80	-1	41,699	0.00%
2020/09/29	26	24.81	111	24.99	24.65	-85	41,587	-0.20%	大賣/
2020/09/28	155	25.18	12	25.04	24.90	143	41,461	0.34%	大買/鉅額交易
2020/09/25	48	24.14	14	24.35	24.00	34	41,195	0.08%
2020/09/24	22	24.75	0	0.00	24.50	22	40,767	0.05%
2020/09/23	8	25.14	23	25.21	25.20	-15	40,555	-0.04%
2020/09/22	22	24.95	13	25.10	25.05	9	40,612	0.02%
2020/09/21	14	24.95	22	25.33	25.00	-8	40,425	-0.02%
2020/09/18	5	25.60	13	25.60	25.50	-8	40,195	-0.02%
2020/09/17	1	25.45	1	25.70	25.70	0	40,117	0.00%
2020/09/16	47	25.97	16	25.85	25.65	31	40,053	0.08%
2020/09/15	31	25.98	52	25.95	26.15	-21	39,247	-0.05%
2020/09/14	5	24.77	36	24.91	25.10	-31	38,050	-0.08%
2020/09/11	25	24.41	118	24.73	24.20	-93	37,511	-0.25%	大賣/
2020/09/10	92	25.34	129	25.41	25.00	-37	36,940	-0.10%	大賣/
2020/09/09	84	23.81	70.2	24.08	24.80	13.8	35,303	0.04%
2020/09/08	9	24.11	37	24.45	24.50	-28	34,525	-0.08%
2020/09/07	48	24.10	24	24.34	24.00	24	34,205	0.07%
2020/09/04	12	23.34	62	23.39	23.70	-50	33,752	-0.15%
2020/09/03	50	23.86	0	0.00	23.90	50	33,592	0.15%
2020/09/02	25	23.69	2	23.85	24.00	23	33,429	0.07%
2020/09/01	21	23.32	42	23.85	24.00	-21	33,169	-0.06%
2020/08/31	27	23.45	22	23.61	23.35	5	32,565	0.02%
2020/08/28	7	23.49	5	23.53	23.45	2	32,099	0.01%
2020/08/27	72	23.40	14	23.19	23.15	58	31,803	0.18%
2020/08/26	0	0.00	5	23.26	23.25	-5	31,609	-0.02%
2020/08/25	45	23.13	3	23.42	23.05	42	31,747	0.13%
2020/08/24	40	23.72	227	23.92	23.45	-187	31,688	-0.59%	大賣/鉅額交易
2020/08/21	15	23.59	256	23.63	23.70	-241	30,901	-0.78%	大賣/鉅額交易
2020/08/20	254	22.93	25	23.19	22.70	229	30,382	0.75%	大買/鉅額交易
2020/08/19	114	24.34	95	23.99	23.90	19	29,482	0.06%	大買/
2020/08/18	51	23.48	114	23.76	23.80	-63	28,960	-0.22%	大賣/
2020/08/17	246	23.82	300.3	24.14	23.75	-54.3	28,464	-0.19%	大買/大賣/
2020/08/14	75	23.09	100	23.28	23.05	-25	26,801	-0.09%
2020/08/13	35	22.77	47	22.96	22.65	-12	26,235	-0.05%
2020/08/12	8	22.58	42	22.59	22.70	-34	25,878	-0.13%
2020/08/11	125	22.53	27	22.54	22.55	98	25,468	0.38%	大買/
2020/08/10	212	22.75	174	23.06	23.20	38	24,623	0.15%	大買/大賣/
2020/08/07	37	21.73	115	21.96	21.95	-78	22,984	-0.34%	大賣/
2020/08/06	91	21.59	23	21.45	21.40	68	21,920	0.31%
2020/08/05	55	20.60	26	20.97	21.40	29	20,726	0.14%
2020/08/04	6	20.57	61	20.55	20.55	-55	20,199	-0.27%
2020/08/03	34	20.26	6	20.48	20.35	28	20,121	0.14%
2020/07/31	7	20.46	4	20.30	20.30	3	19,997	0.02%
2020/07/30	0	0.00	4	20.53	20.60	-4	19,895	-0.02%
2020/07/29	104	20.89	8	20.56	20.25	96	19,821	0.48%	大買/
2020/07/28	33	20.29	14	20.29	19.90	19	19,257	0.10%
2020/07/27	9	20.08	16	20.00	20.10	-7	19,060	-0.04%
2020/07/24	4	19.91	0	0.00	19.85	4	19,025	0.02%
2020/07/23	4	20.69	11	20.71	20.55	-7	18,527	-0.04%
2020/07/22	7	20.34	3	20.30	20.50	4	17,904	0.02%
2020/07/21	26	20.61	28	20.93	20.75	-2	17,300	-0.01%
2020/07/20	10	20.28	40	20.62	21.00	-30	15,748	-0.19%
2020/07/17	29	18.55	66.7	18.91	19.10	-37.7	13,424	-0.28%
2020/07/14	1	17.30	0	0.00	17.30	1	11,765	0.01%
2020/07/13	0	0.00	1	17.50	17.50	-1	11,857	-0.01%
2020/07/10	2	17.38	1	17.65	17.20	1	12,006	0.01%
2020/07/09	1	17.70	3	17.77	17.65	-2	12,121	-0.02%
2020/07/08	1	17.45	6	17.58	17.65	-5	12,034	-0.04%
2020/07/07	1	17.50	0	0.00	17.45	1	12,083	0.01%
2020/07/06	0	0.00	5	17.60	17.65	-5	12,169	-0.04%
2020/07/03	3	17.45	0	0.00	17.40	3	12,317	0.02%
2020/07/02	6	17.40	19	17.28	17.50	-13	12,629	-0.10%
2020/07/01	10	17.91	8	17.98	17.90	2	12,680	0.02%
2020/06/30	0	0.00	6	17.88	17.90	-6	12,797	-0.05%
2020/06/29	8	17.66	20	17.75	17.70	-12	13,315	-0.09%
2020/06/24	1	17.85	5	17.98	18.00	-4	14,036	-0.03%
2020/06/23	0	0.00	20	17.83	18.00	-20	14,306	-0.14%
2020/06/22	7	17.58	1	17.65	17.60	6	14,604	0.04%
2020/06/19	4	17.58	0	0.00	17.55	4	14,751	0.03%
2020/06/18	4	17.53	16	17.55	17.65	-12	14,823	-0.08%
2020/06/15	1	17.20	0	0.00	17.15	1	15,512	0.01%
2020/06/12	13	17.00	2.6	17.26	17.30	10.4	15,609	0.07%
2020/06/11	16	17.54	3	17.68	17.30	13	15,744	0.08%
2020/06/10	0	0.00	12	17.74	17.65	-12	15,764	-0.08%
2020/06/09	20	17.68	21	17.59	17.60	-1	16,126	-0.01%
2020/06/08	8	17.39	4	17.64	17.55	4	16,280	0.02%
2020/06/05	0	0.00	19	17.50	17.45	-19	16,207	-0.12%
2020/06/04	18	17.67	0	0.00	17.45	18	16,262	0.11%
2020/06/03	13	17.34	52	17.35	17.35	-39	16,251	-0.24%
2020/06/02	20	17.05	4.3	16.96	17.15	15.7	16,183	0.10%
2020/06/01	14	16.91	80	16.96	17.10	-66	16,038	-0.41%
2020/05/29	0	0.00	3	16.52	16.35	-3	15,673	-0.02%
2020/05/28	55	16.44	8	16.36	16.35	47	15,300	0.31%
2020/05/27	5	16.25	5	16.35	16.40	0	15,349	0.00%
2020/05/26	0	0.00	1	16.25	16.30	-1	15,413	-0.01%
2020/05/22	42	16.23	0	0.00	16.10	42	15,429	0.27%
2020/05/21	31	16.38	1	16.40	16.45	30	15,368	0.20%
2020/05/20	133	16.30	0	0.00	16.30	133	15,327	0.87%	大買/鉅額交易
2020/05/19	162	16.33	0	0.00	16.35	162	15,315	1.06%	大買/鉅額交易
2020/05/18	5	16.25	1	16.35	16.30	4	15,348	0.03%
2020/05/15	7	16.19	7	16.26	16.25	0	15,331	0.00%
2020/05/14	2	16.18	0	0.00	16.15	2	15,239	0.01%
2020/05/12	11	16.39	11	16.45	16.35	0	15,140	0.00%
2020/05/11	10	16.38	16	16.46	16.45	-6	15,064	-0.04%
2020/05/08	0	0.00	2	16.45	16.35	-2	14,951	-0.01%
2020/05/07	0	0.00	5	16.22	16.30	-5	14,869	-0.03%
2020/05/06	3	15.92	9	15.93	15.95	-6	14,762	-0.04%
2020/05/05	18	16.01	17	16.01	15.95	1	14,729	0.01%
2020/05/04	12	16.07	21	16.10	16.15	-9	14,574	-0.06%
2020/04/30	3	16.55	25	16.60	16.65	-22	14,464	-0.15%
2020/04/29	40	16.57	44	16.52	16.55	-4	14,373	-0.03%
2020/04/28	12	16.13	5	16.04	16.00	7	14,154	0.05%
2020/04/27	5	16.10	6	15.90	16.00	-1	14,380	-0.01%
2020/04/22	6	15.28	15	15.49	15.55	-9	14,367	-0.06%
2020/04/21	17	15.38	8	15.29	15.20	9	14,308	0.06%
2020/04/20	156	15.79	81	15.77	15.90	75	14,128	0.53%	大買/
2020/04/17	8	15.89	4	15.84	15.75	4	14,085	0.03%
2020/04/16	7	15.83	405	15.80	15.85	-398	13,821	-2.88%	大賣/鉅額交易
2020/04/15	4	15.91	8	16.00	16.00	-4	13,654	-0.03%
2020/04/14	14	16.06	11	15.97	15.95	3	13,525	0.02%
2020/04/13	0	0.00	4	15.75	15.80	-4	13,339	-0.03%
2020/04/10	0	0.00	106.2	15.80	15.90	-106.2	13,330	-0.80%	大賣/鉅額交易
2020/04/09	205	15.90	1	15.75	15.65	204	13,285	1.54%	大買/鉅額交易
2020/04/08	11	15.65	35	15.68	16.00	-24	13,136	-0.18%
2020/04/07	111	15.56	49	15.73	15.60	62	12,947	0.48%	大買/
2020/04/06	1	15.90	15	15.81	15.85	-14	12,628	-0.11%
2020/04/01	85	15.95	57	15.67	15.65	28	12,499	0.22%
2020/03/31	243	16.23	32	15.95	15.60	211	12,187	1.73%	大買/鉅額交易
2020/03/30	36	15.44	74	15.79	16.20	-38	11,597	-0.33%
2020/03/27	51	15.22	15.1	15.27	14.75	35.9	10,745	0.33%
2020/03/26	31	14.56	13.7	14.46	14.95	17.3	10,295	0.17%
2020/03/25	15	13.93	0	0.00	13.85	15	9,948	0.15%
2020/03/24	1	13.75	0	0.00	13.55	1	9,863	0.01%
2020/03/23	1	13.30	1	13.05	13.50	0	9,963	0.00%
2020/03/20	10	13.73	14	13.65	13.90	-4	9,900	-0.04%
2020/03/19	54	13.37	77	13.30	13.25	-23	9,592	-0.24%
2020/03/18	0	0.00	7	13.54	13.50	-7	9,255	-0.08%
2020/03/17	6	13.16	7	13.56	13.45	-1	9,156	-0.01%
2020/03/16	5	13.81	2	13.80	13.50	3	8,949	0.03%
2020/03/13	4	13.01	4	13.10	13.80	0	8,760	0.00%
2020/03/12	2	14.55	5	14.68	14.35	-3	8,347	-0.04%
2020/03/11	3	15.20	3	15.30	15.20	0	8,053	0.00%
2020/03/10	2	15.65	4	15.48	15.65	-2	7,986	-0.03%
2020/03/09	0	0.00	19	15.82	15.55	-19	7,866	-0.24%
2020/03/06	10	16.22	7	16.20	16.20	3	7,690	0.04%
2020/03/05	27	16.50	82	16.52	16.50	-55	7,706	-0.71%
2020/03/04	3	16.30	2	16.30	16.35	1	7,723	0.01%
2020/03/03	21	16.30	4	16.34	16.20	17	7,720	0.22%
2020/03/02	9	16.09	14	16.22	16.15	-5	7,749	-0.06%
2020/02/27	59.5	16.55	5	16.45	16.35	54.5	7,864	0.69%
2020/02/26	9	16.64	24	16.70	16.75	-15	7,760	-0.19%
2020/02/25	28.5	16.98	0	0.00	16.85	28.5	7,699	0.37%
2020/02/24	7.2	16.97	10	16.91	16.95	-2.8	7,724	-0.04%
2020/02/21	6	17.28	40	17.28	17.20	-34	7,708	-0.44%
2020/02/20	13	17.16	29	17.35	17.10	-16	7,681	-0.21%
2020/02/19	69	17.12	14	17.28	17.25	55	7,649	0.72%
2020/02/18	7	16.65	0	0.00	16.65	7	7,562	0.09%
2020/02/17	1	16.80	6	16.80	16.80	-5	7,571	-0.07%
2020/02/14	6	16.90	0	0.00	16.85	6	7,627	0.08%
2020/02/13	1	16.90	0	0.00	16.90	1	7,686	0.01%
2020/02/12	0	0.00	7	16.85	17.00	-7	7,732	-0.09%
2020/02/11	0	0.00	1	16.70	16.60	-1	7,745	-0.01%
2020/02/10	13	16.60	14	16.56	16.60	-1	7,928	-0.01%
2020/02/07	17	16.97	19	16.91	16.85	-2	8,159	-0.02%
2020/02/06	18	16.88	21	16.93	16.95	-3	8,154	-0.04%
2020/02/05	32	16.64	20	16.65	16.60	12	8,161	0.15%
2020/02/04	8	16.54	38	16.64	16.75	-30	8,100	-0.37%
2020/02/03	26	16.35	0	0.00	16.55	26	8,082	0.32%
2020/01/31	1	16.80	0	0.00	16.90	1	7,945	0.01%
2020/01/30	19	16.91	228	17.09	16.65	-209	7,870	-2.66%	大賣/鉅額交易
2020/01/20	18	18.09	51	18.13	18.05	-33	7,565	-0.44%
2020/01/17	46	18.29	57	18.21	18.25	-11	7,540	-0.15%
2020/01/16	2	18.00	41	18.00	18.10	-39	7,319	-0.53%
2020/01/15	20	17.85	1	17.85	18.00	19	7,365	0.26%
2020/01/14	6	17.75	0	0.00	17.85	6	7,325	0.08%
2020/01/13	19	17.78	31	17.80	17.80	-12	7,293	-0.16%
2020/01/09	21	17.60	1	17.55	17.60	20	7,342	0.27%
2020/01/08	26	17.49	13	17.46	17.45	13	7,370	0.18%
2020/01/07	7	17.60	15	17.65	17.55	-8	7,292	-0.11%
2020/01/06	8	17.67	68	17.78	17.65	-60	7,313	-0.82%
2020/01/03	26	17.92	2.9	17.88	17.90	23.1	7,257	0.32%
2020/01/02	14	17.83	7	17.85	17.80	7	7,228	0.10%
2019/12/31	5	17.86	3	17.85	17.85	2	7,199	0.03%
2019/12/30	1	17.90	1	17.95	18.00	0	7,193	0.00%
2019/12/27	11.9	17.99	34	18.00	17.95	-22.1	7,214	-0.31%
2019/12/26	24	18.00	0	0.00	17.95	24	7,151	0.34%
2019/12/25	2	18.15	1	18.15	18.10	1	7,151	0.01%
2019/12/24	4	18.20	6	18.30	18.20	-2	7,171	-0.03%
2019/12/23	4	18.40	13	18.34	18.35	-9	7,295	-0.12%
2019/12/20	17	18.40	23	18.35	18.35	-6	7,408	-0.08%
2019/12/19	31	18.40	25	18.27	18.35	6	7,876	0.08%
2019/12/18	116	18.36	35	18.30	18.50	81	7,956	1.02%	大買/
2019/12/17	25.1	18.00	23.6	18.12	18.15	1.5	7,730	0.02%
2019/12/16	0	0.00	9	17.96	18.00	-9	7,675	-0.12%
2019/12/13	21	17.84	20	17.90	17.85	1	7,682	0.01%
2019/12/12	27.2	18.11	24	18.13	17.90	3.2	7,612	0.04%
2019/12/11	7	18.04	19	18.05	18.05	-12	7,530	-0.16%
2019/12/10	12	17.80	0	0.00	17.80	12	7,446	0.16%
2019/12/09	0	0.00	5	18.02	17.90	-5	7,409	-0.07%
2019/12/06	4	17.83	13	17.80	17.75	-9	7,361	-0.12%
2019/12/05	1	17.85	1	17.85	17.85	0	7,403	0.00%
2019/12/04	15	17.88	11	17.86	17.95	4	7,507	0.05%
2019/12/03	9	17.85	0	0.00	17.85	9	7,701	0.12%
2019/12/02	5	17.72	0	0.00	17.70	5	7,742	0.06%
2019/11/29	12	18.00	0	0.00	17.95	12	7,682	0.16%
2019/11/28	1	18.15	1	18.20	18.20	0	7,675	0.00%
2019/11/27	1	18.25	1	18.40	18.25	0	7,770	0.00%
2019/11/26	0	0.00	40	18.15	18.30	-40	7,697	-0.52%
2019/11/25	2	17.95	0	0.00	18.00	2	7,473	0.03%
2019/11/22	2	17.85	2.8	17.97	18.00	-0.8	7,523	-0.01%
2019/11/21	1	17.85	0	0.00	17.90	1	7,521	0.01%
2019/11/19	0	0.00	4	18.10	18.10	-4	7,518	-0.05%
2019/11/15	25	17.93	28	18.14	17.90	-3	7,580	-0.04%
2019/11/14	2	17.93	2	17.93	17.90	0	7,562	0.00%
2019/11/13	13	17.73	30	17.85	17.80	-17	7,618	-0.22%
2019/11/12	0	0.00	31	17.89	17.85	-31	7,677	-0.40%
2019/11/11	7	17.92	18	17.88	17.95	-11	7,732	-0.14%
2019/11/08	2	18.30	20	18.37	18.30	-18	7,879	-0.23%
2019/11/07	31	18.51	137	18.54	18.25	-106	7,890	-1.34%	大賣/鉅額交易
2019/11/06	198	18.63	36.1	18.60	18.55	161.9	7,739	2.09%	大買/鉅額交易
2019/11/05	10	18.30	45	18.18	18.30	-35	7,498	-0.47%
2019/11/04	44	18.09	112	18.15	18.20	-68	7,516	-0.90%	大賣/
2019/11/01	2	17.90	21	17.86	17.95	-19	7,500	-0.25%
2019/10/31	16	17.74	1	17.75	17.80	15	7,612	0.20%
2019/10/30	0	0.00	24	18.02	17.90	-24	7,619	-0.32%
2019/10/29	28	18.18	4	18.25	18.10	24	7,644	0.31%
2019/10/28	14	18.05	8	18.08	18.05	6	7,592	0.08%
2019/10/25	2	17.90	2	17.95	18.00	0	7,620	0.00%
2019/10/24	114	17.90	25	17.92	18.00	89	7,675	1.16%	大買/
2019/10/23	16	17.97	3	17.95	17.85	13	7,837	0.17%
2019/10/22	20	17.90	1	17.95	17.95	19	7,750	0.25%
2019/10/21	0	0.00	25	17.85	17.85	-25	7,741	-0.32%
2019/10/18	19	17.89	0	0.00	17.90	19	7,739	0.25%
2019/10/17	8	17.62	8	17.66	17.80	0	7,672	0.00%
2019/10/16	11	17.55	6	17.55	17.60	5	7,645	0.07%
2019/10/15	7	17.65	4	17.60	17.60	3	7,648	0.04%
2019/10/14	8	17.70	40	17.68	17.70	-32	7,698	-0.42%
2019/10/09	21	17.39	18	17.40	17.30	3	7,646	0.04%
2019/10/08	11	17.51	6	17.62	17.45	5	7,639	0.07%
2019/10/04	3	17.40	1	17.55	17.40	2	7,688	0.03%
2019/10/03	26	17.40	0	0.00	17.35	26	7,655	0.34%
2019/10/02	50	17.80	0	0.00	17.70	50	7,584	0.66%
2019/10/01	24	17.94	52	17.76	17.75	-28	7,574	-0.37%
2019/09/27	4	17.75	3	17.80	17.80	1	7,568	0.01%
2019/09/26	48	17.99	96	18.25	17.95	-48	7,642	-0.63%
2019/09/25	3	18.30	52	18.30	18.20	-49	7,501	-0.65%
2019/09/24	178	18.77	51	18.61	18.55	127	7,378	1.72%	大買/鉅額交易
2019/09/23	23	17.91	28	17.96	18.00	-5	6,793	-0.07%
2019/09/20	46	17.71	14	17.65	17.70	32	6,664	0.48%
2019/09/19	1	17.75	32	17.66	17.60	-31	6,585	-0.47%
2019/09/18	44	17.61	33	17.62	17.65	11	6,566	0.17%
2019/09/17	11	17.45	0	0.00	17.55	11	6,525	0.17%
2019/09/16	1	17.45	0	0.00	17.50	1	6,598	0.02%
2019/09/12	4	17.60	12	17.65	17.55	-8	6,586	-0.12%
2019/09/11	0	0.00	4	17.50	17.50	-4	6,649	-0.06%
2019/09/10	5	17.50	19	17.60	17.45	-14	6,644	-0.21%
2019/09/09	0.1	17.60	32.3	17.55	17.60	-32.2	6,671	-0.48%
2019/09/06	55	17.64	26	17.59	17.70	29	6,736	0.43%
2019/09/05	29	17.80	20	17.75	17.80	9	6,617	0.14%
2019/09/04	19	17.33	32	17.35	17.35	-13	6,416	-0.20%
2019/09/03	11	17.14	0	0.00	17.05	11	6,339	0.17%
2019/09/02	0	0.00	10	17.25	17.25	-10	6,369	-0.16%
2019/08/30	4	17.10	4.4	17.20	17.20	-0.4	6,323	-0.01%
2019/08/29	3	16.75	0	0.00	16.75	3	6,220	0.05%
2019/08/28	11	16.85	0	0.00	16.85	11	6,205	0.18%
2019/08/27	33	16.80	0	0.00	16.90	33	6,203	0.53%
2019/08/26	15	16.73	18	16.69	16.70	-3	6,175	-0.05%
2019/08/23	19	16.85	3	16.90	17.00	16	6,179	0.26%
2019/08/22	3	16.77	2	16.98	16.65	1	6,162	0.02%
2019/08/21	4	16.81	0.6	16.85	16.85	3.4	6,201	0.05%
2019/08/20	0	0.00	5.7	16.84	16.70	-5.7	6,170	-0.09%
2019/08/19	1	16.85	5	16.80	16.85	-4	6,151	-0.07%
2019/08/16	7	16.67	1	16.65	16.60	6	6,129	0.10%
2019/08/15	4	16.45	0	0.00	16.50	4	6,063	0.07%
2019/08/14	4	17.08	0	0.00	16.90	4	6,007	0.07%
2019/08/13	1	17.05	2	16.90	17.00	-1	5,917	-0.02%
2019/08/12	5	17.63	0	0.00	17.55	5	5,757	0.09%
2019/08/08	1	17.70	20	17.80	17.85	-19	5,714	-0.33%
2019/08/07	2	17.83	1	17.90	17.65	1	5,715	0.02%
2019/08/06	1	17.80	1	17.45	17.80	0	5,798	0.00%
2019/08/05	4	18.01	0	0.00	18.00	4	5,839	0.07%
2019/08/02	23	18.45	0	0.00	18.30	23	5,853	0.39%
2019/08/01	10	18.80	5	18.79	18.75	5	5,915	0.08%
2019/07/31	2	18.95	1	19.10	18.95	1	5,891	0.02%
2019/07/29	1	19.15	17	19.16	19.15	-16	5,926	-0.27%
2019/07/26	22	19.47	0	0.00	19.35	22	5,876	0.37%
2019/07/25	26	19.62	22	19.43	19.65	4	5,826	0.07%
2019/07/24	4	19.18	2	19.18	19.10	2	5,685	0.04%
2019/07/23	0	0.00	1	19.25	19.10	-1	5,699	-0.02%
2019/07/22	0	0.00	4	19.10	19.10	-4	5,750	-0.07%
2019/07/19	4	19.25	0	0.00	19.20	4	5,743	0.07%
2019/07/18	0.7	19.20	6	19.30	19.20	-5.3	5,781	-0.09%
2019/07/17	6	19.32	0	0.00	19.35	6	5,823	0.10%
2019/07/15	0	0.00	2	19.20	19.15	-2	6,207	-0.03%
2019/07/12	1	19.30	1	19.25	19.30	0	6,429	0.00%
2019/07/11	1	19.30	2	19.30	19.25	-1	6,658	-0.02%
2019/07/10	2	19.30	11	19.21	19.25	-9	6,974	-0.13%
2019/07/09	20	18.83	10	18.90	18.90	10	6,958	0.14%
2019/07/08	9	18.90	0	0.00	18.95	9	7,023	0.13%
2019/07/05	0	0.00	4	18.95	18.90	-4	7,145	-0.06%
2019/07/04	1	18.90	2	18.88	18.90	-1	7,315	-0.01%
2019/07/03	5.8	19.41	1	19.30	19.30	4.8	7,389	0.06%
2019/07/01	0	0.00	1	19.60	19.60	-1	7,367	-0.01%
2019/06/28	0	0.00	5	19.50	19.25	-5	7,394	-0.07%
2019/06/27	0	0.00	4	19.63	19.60	-4	7,429	-0.05%
2019/06/25	0	0.00	34	19.45	19.45	-34	7,520	-0.45%
2019/06/24	33	19.56	10	19.55	19.60	23	7,556	0.30%
2019/06/21	10	19.62	11	19.54	19.35	-1	7,558	-0.01%
2019/06/20	5	19.45	7	19.44	19.50	-2	7,544	-0.03%
2019/06/19	16	19.23	13	19.36	19.45	3	7,574	0.04%
2019/06/18	7	19.01	8	19.00	18.90	-1	7,610	-0.01%
2019/06/17	18	18.95	15	19.00	18.95	3	7,642	0.04%
2019/06/14	6	19.48	1	19.59	19.25	5	7,627	0.07%
2019/06/13	2	19.33	0	0.00	19.15	2	7,579	0.03%
2019/06/12	1	19.20	0	0.00	19.45	1	7,646	0.01%
2019/06/11	1	19.25	0	0.00	19.35	1	7,637	0.01%
2019/06/06	6	18.95	6	18.90	18.85	0	7,598	0.00%
2019/06/04	1	19.00	0	0.00	18.90	1	7,738	0.01%
2019/05/31	13	19.05	6	19.10	19.05	7	7,899	0.09%
2019/05/30	0	0.00	6	18.90	19.00	-6	7,913	-0.08%
2019/05/29	6	18.85	0	0.00	18.75	6	8,113	0.07%
2019/05/28	1	18.85	0.1	18.85	18.85	0.9	8,211	0.01%
2019/05/27	4	18.74	8	18.70	18.70	-4	8,354	-0.05%
2019/05/24	0	0.00	0.9	18.65	18.55	-0.9	8,883	-0.01%
2019/05/23	5	18.81	0	0.00	18.85	5	8,848	0.06%
2019/05/22	2	18.70	0	0.00	18.70	2	8,874	0.02%
2019/05/20	0	0.00	6	18.33	18.45	-6	8,827	-0.07%
2019/05/17	4	18.55	0	0.00	18.25	4	8,829	0.05%
2019/05/15	1	18.85	8	18.82	18.75	-7	8,915	-0.08%
2019/05/13	12	18.85	8	18.85	18.85	4	8,844	0.05%
2019/05/10	35	19.74	24	19.48	19.40	11	8,869	0.12%
2019/05/09	25	20.09	39	19.73	19.60	-14	8,838	-0.16%
2019/05/08	20	20.15	1	20.15	20.35	19	8,714	0.22%
2019/05/07	2	20.35	0	0.00	20.35	2	8,736	0.02%
2019/05/06	2	20.58	0	0.00	20.30	2	8,909	0.02%
2019/05/03	0	0.00	2	20.98	21.00	-2	8,817	-0.02%
2019/05/02	1	20.80	0	0.00	20.80	1	8,797	0.01%
2019/04/30	20	21.05	28	21.00	20.95	-8	8,794	-0.09%
2019/04/29	1	20.85	7	20.96	20.95	-6	8,767	-0.07%
2019/04/26	1	21.10	12	21.18	21.30	-11	8,833	-0.12%
2019/04/25	43	21.45	2.6	21.36	21.35	40.4	8,883	0.45%
2019/04/24	1	21.35	0	0.00	21.25	1	8,935	0.01%
2019/04/23	2	21.28	1	21.50	21.50	1	8,917	0.01%
2019/04/22	6	21.73	1	21.90	21.55	5	8,885	0.06%
2019/04/19	22	21.84	16.2	21.80	21.70	5.8	8,836	0.07%
2019/04/18	1	21.05	3.3	21.30	21.05	-2.3	8,467	-0.03%
2019/04/17	3	21.02	4	21.25	21.25	-1	8,329	-0.01%
2019/04/16	0	0.00	19	20.99	21.05	-19	8,137	-0.23%
2019/04/15	5	20.60	27	20.55	20.55	-22	7,951	-0.28%
2019/04/12	29	20.51	22	20.36	20.40	7	8,124	0.09%
2019/04/11	3	20.58	2	20.40	20.50	1	8,248	0.01%
2019/04/10	0	0.00	106.1	20.59	20.75	-106.1	8,183	-1.30%	大賣/鉅額交易
2019/04/09	117	20.58	4	20.50	20.60	113	8,059	1.40%	大買/鉅額交易
2019/04/08	0	0.00	23	20.30	20.30	-23	7,955	-0.29%
2019/04/03	0	0.00	18	20.05	20.20	-18	7,895	-0.23%
2019/04/02	17	20.15	52.7	20.15	20.15	-35.7	7,890	-0.45%
2019/04/01	16	20.05	19	20.03	19.95	-3	7,836	-0.04%
2019/03/29	16.7	19.65	0	0.00	19.75	16.7	7,745	0.22%
2019/03/28	0	0.00	119	19.73	19.70	-119	7,753	-1.53%	大賣/鉅額交易
2019/03/27	44	19.93	11	19.85	19.85	33	7,764	0.43%
2019/03/26	12	19.99	3	19.95	19.95	9	7,864	0.11%
2019/03/25	21	19.85	9	19.87	19.90	12	7,955	0.15%
2019/03/22	4	20.29	55	20.54	20.30	-51	7,903	-0.65%
2019/03/21	60	20.65	14	20.56	20.50	46	7,981	0.58%
2019/03/20	3	20.55	23	20.44	20.30	-20	8,184	-0.24%
2019/03/19	0	0.00	18	20.26	20.35	-18	8,225	-0.22%
2019/03/18	9	20.34	21	20.30	20.20	-12	8,200	-0.15%
2019/03/15	5	19.99	2	19.95	20.00	3	8,236	0.04%
2019/03/14	0	0.00	10	20.10	19.90	-10	8,183	-0.12%
2019/03/13	5	19.95	3	19.95	20.00	2	8,286	0.02%
2019/03/12	0	0.00	2	20.00	20.00	-2	8,415	-0.02%
2019/03/11	3	19.80	1	19.75	19.65	2	8,479	0.02%
2019/03/08	12	19.87	10	20.05	19.85	2	8,606	0.02%
2019/03/07	3	20.35	0	0.00	20.15	3	8,719	0.03%
2019/03/06	1	20.75	5	20.80	20.75	-4	8,837	-0.05%
2019/03/05	3	20.55	82	20.56	20.60	-79	9,017	-0.88%
2019/03/04	8	20.74	45	20.85	20.75	-37	9,041	-0.41%
2019/02/27	22	20.39	5	20.33	20.35	17	8,915	0.19%
2019/02/26	122	20.61	108	20.56	20.30	14	8,914	0.16%	大買/大賣/
2019/02/25	148	20.48	40	20.77	20.95	108	8,753	1.23%	大買/鉅額交易
2019/02/22	29	19.80	67	19.81	19.85	-38	8,433	-0.45%
2019/02/21	80	19.82	64	19.74	19.70	16	8,554	0.19%
2019/02/20	39	19.71	8	19.72	19.80	31	8,615	0.36%
2019/02/19	0	0.00	1	19.65	19.60	-1	8,692	-0.01%
2019/02/18	1	19.55	0	0.00	19.50	1	8,990	0.01%
2019/02/15	5	19.49	5	19.65	19.35	0	9,457	0.00%
2019/02/14	0	0.00	3.8	19.94	19.90	-3.8	9,590	-0.04%
2019/02/13	23	20.04	1	19.95	20.10	22	9,932	0.22%
2019/02/11	0	19.85	20.8	19.90	19.90	-20.8	10,569	-0.20%
2019/01/29	11	19.42	49	19.34	19.40	-38	10,471	-0.36%
2019/01/28	23	19.95	82	19.82	19.80	-59	10,495	-0.56%
2019/01/25	137	19.51	37	19.60	19.80	100	10,622	0.94%	大買/
2019/01/24	12	19.19	0	0.00	19.05	12	10,546	0.11%
2019/01/23	2	19.05	29	19.05	19.00	-27	10,762	-0.25%
2019/01/22	25	19.05	0	0.00	19.10	25	10,943	0.23%
2019/01/21	51	19.45	72	19.25	19.20	-21	10,986	-0.19%
2019/01/18	60	19.34	3	19.20	19.20	57	11,094	0.51%
2019/01/17	50	19.10	50	19.15	19.05	0	11,164	0.00%
2019/01/16	40	19.33	44	19.32	19.45	-4	11,130	-0.04%
2019/01/15	20	19.25	3	19.30	19.35	17	11,149	0.15%
2019/01/14	1	18.65	1	18.80	18.95	0	11,258	0.00%
2019/01/11	0	0.00	1	19.10	19.00	-1	11,422	-0.01%
2019/01/10	1	18.70	59	19.05	19.05	-58	11,463	-0.51%
2019/01/09	2	18.90	10	18.82	18.90	-8	11,595	-0.07%
2019/01/08	30	18.55	3	18.60	18.40	27	11,819	0.23%
2019/01/07	0	0.00	12	17.99	18.30	-12	11,960	-0.10%
2019/01/04	40	17.53	11	17.68	17.50	29	12,146	0.24%
2019/01/03	47	18.80	5	18.87	18.45	42	12,526	0.34%
2019/01/02	1	19.35	0	0.00	19.10	1	12,451	0.01%
2018/12/28	0	0.00	1	19.50	19.45	-1	12,592	-0.01%
2018/12/27	1	19.30	3	19.47	19.35	-2	13,099	-0.02%
2018/12/26	13.1	19.17	2	19.08	19.05	11.1	13,213	0.08%
2018/12/25	1	19.10	0	0.00	19.05	1	13,302	0.01%
2018/12/24	0	0.00	1	19.45	19.45	-1	13,350	-0.01%
2018/12/22	3	19.30	0	0.00	19.35	3	13,505	0.02%
2018/12/20	5	19.49	1	19.85	19.50	4	13,784	0.03%
2018/12/19	0	0.00	6	19.84	19.85	-6	13,797	-0.04%
2018/12/18	4	19.48	0	0.00	19.35	4	13,710	0.03%
2018/12/17	4	19.83	1	19.95	19.85	3	13,789	0.02%
2018/12/14	4	19.93	2	20.10	19.90	2	13,836	0.01%
2018/12/13	0	0.00	14	19.93	20.05	-14	13,765	-0.10%
2018/12/12	0	0.00	2	19.40	19.30	-2	13,598	-0.01%
2018/12/11	2	19.15	50	19.05	18.95	-48	13,847	-0.35%
2018/12/10	58	18.79	0	0.00	18.80	58	13,956	0.42%
2018/12/06	2	19.43	0	0.00	19.15	2	14,295	0.01%
2018/12/05	4	19.78	0	0.00	19.80	4	14,347	0.03%
2018/12/04	2	20.20	0	0.00	20.25	2	14,412	0.01%
2018/12/03	2	20.40	1	20.20	20.35	1	14,552	0.01%
2018/11/30	0	0.00	1	19.95	19.90	-1	14,641	-0.01%
2018/11/29	1	19.80	5	19.84	19.65	-4	14,626	-0.03%
2018/11/28	2	19.90	112	19.70	19.90	-110	14,497	-0.76%	大賣/鉅額交易
2018/11/26	25	19.34	16	19.17	19.15	9	14,590	0.06%
2018/11/23	2	18.95	3	19.08	19.05	-1	15,038	-0.01%
2018/11/22	4	19.03	0	0.00	18.80	4	15,140	0.03%
2018/11/21	3	18.80	2	18.85	19.00	1	15,164	0.01%
2018/11/20	1	19.25	0	0.00	19.20	1	14,988	0.01%
2018/11/19	102	19.45	2	19.50	19.50	100	14,897	0.67%	大買/
2018/11/16	5	19.20	9	19.26	19.25	-4	14,806	-0.03%
2018/11/15	9	19.16	4	19.31	19.05	5	14,769	0.03%
2018/11/14	10	19.22	7	19.33	19.20	3	14,591	0.02%
2018/11/13	9	19.57	8	19.69	19.90	1	14,287	0.01%
2018/11/12	13	20.45	2	20.58	20.25	11	14,089	0.08%
2018/11/09	10	21.31	3	21.37	21.30	7	13,921	0.05%
2018/11/08	16	22.26	6	22.33	21.95	10	13,778	0.07%
2018/11/07	0	0.00	1	22.85	22.90	-1	13,462	-0.01%
2018/11/06	0	0.00	1	22.60	22.45	-1	13,627	-0.01%
2018/11/05	1	22.45	0	0.00	22.50	1	13,729	0.01%
2018/11/02	0	0.00	10	22.75	22.95	-10	14,169	-0.07%
2018/11/01	2	22.15	4	22.23	22.30	-2	14,238	-0.01%
2018/10/31	1	21.70	5	21.80	21.70	-4	14,199	-0.03%
2018/10/30	20	21.41	6	21.51	21.40	14	14,415	0.10%
2018/10/29	1	21.85	0	0.00	21.85	1	14,284	0.01%
2018/10/26	3	21.97	12	22.38	22.00	-9	14,302	-0.06%
2018/10/25	2	21.83	3	22.22	22.15	-1	14,251	-0.01%
2018/10/24	6	22.08	6	22.28	22.35	0	14,170	0.00%
2018/10/22	2	21.68	3	22.08	22.30	-1	14,271	-0.01%
2018/10/19	3	22.00	2	22.25	22.00	1	14,199	0.01%
2018/10/18	0	0.00	1	22.45	22.45	-1	14,142	-0.01%
2018/10/17	5	22.18	3	22.40	22.20	2	14,170	0.01%
2018/10/16	1	22.35	3	22.13	22.30	-2	14,157	-0.01%
2018/10/15	2	21.45	0	0.00	21.30	2	14,144	0.01%
2018/10/12	0	22.10	5	21.30	21.95	-5	14,044	-0.04%
2018/10/11	27	20.97	0	0.00	20.65	27	13,991	0.19%
2018/10/09	2	22.95	0	0.00	22.90	2	13,915	0.01%
2018/10/08	0	0.00	1	22.70	23.05	-1	13,896	-0.01%
2018/10/05	64	23.67	2	23.43	23.00	62	13,809	0.45%
2018/10/04	18	24.44	0	0.00	24.30	18	13,321	0.14%
2018/10/03	4	24.81	0	0.00	24.85	4	13,325	0.03%
2018/10/01	6	25.24	5	25.55	25.15	1	13,734	0.01%
2018/09/28	0	0.00	5	25.19	25.25	-5	13,728	-0.04%
2018/09/27	2	24.70	51	24.80	24.80	-49	13,726	-0.36%
2018/09/26	0	0.00	22	24.46	24.45	-22	14,032	-0.16%
2018/09/25	0	0.00	21	24.35	24.35	-21	14,117	-0.15%
2018/09/21	33	24.15	0	0.00	24.05	33	14,197	0.23%
2018/09/20	51	24.26	0.2	24.20	24.20	50.8	14,229	0.36%
2018/09/19	0	0.00	12	24.56	24.60	-12	14,378	-0.08%
2018/09/18	1	24.15	10	24.45	24.30	-9	14,463	-0.06%
2018/09/17	48	24.39	0	0.00	24.25	48	14,479	0.33%
2018/09/14	1	25.10	0	0.00	25.15	1	14,444	0.01%
2018/09/13	2	24.90	1	24.95	25.10	1	14,590	0.01%
2018/09/12	4	25.18	6.5	25.42	25.05	-2.5	14,540	-0.02%
2018/09/11	2	25.05	3	25.13	25.20	-1	14,647	-0.01%
2018/09/10	4	24.86	0	0.00	24.45	4	14,758	0.03%
2018/09/07	6	25.37	2	25.63	25.45	4	14,927	0.03%
2018/09/06	0	0.00	22	25.60	25.50	-22	15,069	-0.15%
2018/09/05	7	25.24	0	0.00	25.05	7	15,219	0.05%
2018/09/04	2	25.50	3	25.60	25.60	-1	15,557	-0.01%
2018/09/03	2	25.68	3	25.97	25.55	-1	16,098	-0.01%
2018/08/31	2.6	25.60	0	0.00	25.70	2.6	16,409	0.02%
2018/08/30	13	25.71	13	25.94	25.40	0	17,822	0.00%
2018/08/29	30	24.85	4	25.01	25.25	26	19,322	0.13%
2018/08/28	0	0.00	56	24.75	24.75	-56	19,726	-0.28%
2018/08/27	1	24.40	1.3	24.30	24.45	-0.3	19,786	0.00%
2018/08/24	1	24.20	2	24.38	24.25	-1	19,893	-0.01%
2018/08/23	0	0.00	0	24.10	24.15	0	20,286	0.00%
2018/08/22	2	23.90	4	24.15	24.10	-2	20,547	-0.01%
2018/08/21	0	0.00	12	23.81	24.10	-12	20,793	-0.06%
2018/08/20	4.6	23.19	2	23.45	23.45	2.6	21,008	0.01%
2018/08/17	0	0.00	1	24.10	24.10	-1	21,474	0.00%
2018/08/16	1	23.85	6	23.83	24.00	-5	21,698	-0.02%
2018/08/15	1	23.75	59	23.46	23.40	-58	22,124	-0.26%
2018/08/14	0	0.00	4	24.08	24.05	-4	22,260	-0.02%
2018/08/13	11	23.51	12	23.83	23.85	-1	22,995	0.00%
2018/08/10	62	24.32	18	24.35	24.25	44	23,400	0.19%
2018/08/09	14	25.09	430	25.21	24.80	-416	23,656	-1.76%	大賣/鉅額交易
2018/08/08	0	0.00	11	25.61	25.80	-11	23,356	-0.05%
2018/08/07	7	25.33	0	0.00	25.30	7	23,502	0.03%
2018/08/06	2	25.85	24	25.65	25.65	-22	23,778	-0.09%
2018/08/03	2	25.00	8	25.06	25.05	-6	23,690	-0.03%
2018/08/02	3	25.08	1	24.90	24.90	2	24,806	0.01%
2018/08/01	10	25.00	13	25.08	25.25	-3	26,184	-0.01%
2018/07/31	0	0.00	16	24.88	25.00	-16	26,382	-0.06%
2018/07/30	19	24.82	1	24.95	24.60	18	26,498	0.07%
2018/07/27	94	25.27	1	25.55	25.20	93	26,437	0.35%
2018/07/26	53	25.45	0	0.00	25.50	53	26,634	0.20%
2018/07/25	9	25.67	3	25.93	25.65	6	26,737	0.02%
2018/07/24	22	25.55	3	25.60	25.50	19	26,884	0.07%
2018/07/23	106	25.35	5	25.57	25.45	101	26,989	0.37%	大買/鉅額交易
2018/07/20	103	25.46	10	25.85	25.35	93	27,194	0.34%	大買/
2018/07/19	102	25.13	44	25.21	25.30	58	27,230	0.21%	大買/
2018/07/18	25	25.06	0	0.00	25.25	25	27,361	0.09%
2018/07/17	5	25.20	95	25.19	25.25	-90	27,343	-0.33%
2018/07/16	13	24.60	6	24.73	24.40	7	27,309	0.03%
2018/07/13	4	24.46	2	24.53	24.35	2	28,131	0.01%
2018/07/12	0	0.00	1	24.35	24.40	-1	28,295	0.00%
2018/07/11	14	24.01	23	24.25	24.20	-9	28,503	-0.03%
2018/07/10	10	24.55	18	24.49	24.50	-8	28,536	-0.03%
2018/07/09	9	23.20	2	23.18	23.20	7	28,183	0.02%
2018/07/06	3	22.78	3	22.95	22.85	0	28,257	0.00%
2018/07/05	19	23.21	36	23.15	22.95	-17	28,403	-0.06%
2018/07/04	54	23.50	451	23.74	23.50	-397	28,537	-1.39%	大賣/鉅額交易
2018/07/03	5	24.23	150	24.03	24.00	-145	28,588	-0.51%	大賣/鉅額交易
2018/07/02	5	24.71	0	0.00	24.60	5	29,015	0.02%
2018/06/29	9	24.70	14	24.78	24.90	-5	29,094	-0.02%
2018/06/28	6	24.37	0	0.00	24.25	6	28,979	0.02%
2018/06/27	4	24.89	5.1	24.99	24.80	-1.1	29,066	0.00%
2018/06/26	13	24.78	3	25.32	25.25	10	29,303	0.03%
2018/06/25	16	25.23	18	25.35	25.20	-2	29,401	-0.01%
2018/06/22	7	25.84	109	25.90	25.75	-102	29,380	-0.35%	大賣/鉅額交易
2018/06/21	6	26.36	4	26.33	26.35	2	29,674	0.01%
2018/06/20	26	26.44	18	26.61	26.30	8	30,312	0.03%
2018/06/19	216	26.64	217	26.52	26.40	-1	31,014	0.00%	大買/大賣/
2018/06/15	3	26.22	14	26.47	26.65	-11	31,194	-0.04%
2018/06/14	32	26.28	11	26.12	26.05	21	31,077	0.07%
2018/06/13	43	26.14	34	26.29	26.35	9	31,254	0.03%
2018/06/12	208	26.47	14	26.42	26.40	194	31,401	0.62%	大買/鉅額交易
2018/06/11	12	27.23	15	27.41	27.30	-3	31,875	-0.01%
2018/06/08	213	27.11	212	27.21	26.80	1	31,987	0.00%	大買/大賣/
2018/06/07	81	28.02	38	27.77	27.55	43	31,684	0.14%
2018/06/06	81	26.46	493.6	26.65	27.30	-412.6	30,557	-1.35%	大賣/鉅額交易
2018/06/05	12	25.31	19	25.30	25.10	-7	29,149	-0.02%
2018/06/04	3	24.65	17.6	24.76	24.85	-14.6	29,884	-0.05%
2018/06/01	72	24.54	2	24.60	24.50	70	31,306	0.22%
2018/05/31	10	24.25	112	24.53	24.55	-102	31,921	-0.32%	大賣/鉅額交易
2018/05/30	8	23.89	8	23.99	23.90	0	31,795	0.00%
2018/05/29	8	24.27	15	24.38	24.50	-7	32,371	-0.02%
2018/05/28	148	24.71	0	0.00	24.55	148	32,477	0.46%	大買/鉅額交易
2018/05/25	12	25.22	28	25.30	25.00	-16	32,430	-0.05%
2018/05/24	84	24.88	12	25.05	25.05	72	32,109	0.22%
2018/05/23	91	25.18	19	25.41	25.20	72	32,225	0.22%
2018/05/22	220	24.84	0	0.00	24.90	220	32,719	0.67%	大買/鉅額交易
2018/05/21	38	25.10	101	25.00	24.90	-63	33,058	-0.19%	大賣/
2018/05/18	74	24.13	18	24.29	24.10	56	32,724	0.17%
2018/05/17	86	23.82	8	24.11	23.90	78	33,086	0.24%
2018/05/16	85	23.68	18	23.83	23.90	67	33,095	0.20%
2018/05/15	42	23.81	9	23.99	23.70	33	33,724	0.10%
2018/05/14	11	23.45	8	23.76	23.65	3	34,854	0.01%
2018/05/11	22	23.39	1	23.85	23.20	21	35,683	0.06%
2018/05/10	74	24.12	57	23.85	23.70	17	36,615	0.05%
2018/05/09	17	23.11	82	23.20	23.70	-65	35,934	-0.18%
2018/05/08	23	21.48	8	21.58	21.55	15	35,828	0.04%
2018/05/07	14	21.87	17	21.88	21.70	-3	36,142	-0.01%
2018/05/04	1	22.05	0	22.05	22.05	1	36,635	0.00%
2018/05/03	50	22.12	13	22.00	22.00	37	38,695	0.10%
2018/05/02	9	22.66	1	22.65	22.80	8	40,962	0.02%
2018/04/30	0	0.00	8	22.90	22.80	-8	43,188	-0.02%
2018/04/27	11	22.47	26	22.45	22.50	-15	48,572	-0.03%
2018/04/26	39	22.95	15	22.67	22.35	24	51,511	0.05%
2018/04/25	15	23.12	12	23.28	23.00	3	53,404	0.01%
2018/04/24	24	22.70	11	22.80	22.75	13	53,773	0.02%
2018/04/23	21	23.48	11	23.20	23.20	10	54,996	0.02%
2018/04/20	20	23.31	18.6	23.81	24.00	1.4	55,086	0.00%
2018/04/19	24	23.81	41	23.30	23.65	-17	55,136	-0.03%
2018/04/18	23	22.10	45	21.95	22.00	-22	54,676	-0.04%
2018/04/17	40	22.24	35	21.91	21.90	5	54,983	0.01%
2018/04/16	26	22.64	28	22.47	22.45	-2	55,257	0.00%
2018/04/13	11	22.98	12	22.92	22.90	-1	55,603	0.00%
2018/04/12	9	22.94	0	0.00	23.05	9	56,910	0.02%
2018/04/11	14	23.16	15	23.16	23.25	-1	57,066	0.00%
2018/04/10	20.6	22.60	15	22.60	22.55	5.6	57,323	0.01%
2018/04/09	27	23.13	15	23.02	23.00	12	57,403	0.02%
2018/04/03	47	23.57	40	23.47	23.70	7	57,437	0.01%
2018/04/02	27	24.46	1	24.30	24.30	26	57,245	0.05%
2018/03/31	3	24.77	20	24.89	24.70	-17	58,207	-0.03%
2018/03/30	10	24.74	17	24.83	24.85	-7	58,862	-0.01%
2018/03/29	36	24.25	15	24.33	24.20	21	59,383	0.04%
2018/03/28	15	24.63	10	24.44	24.30	5	61,565	0.01%
2018/03/27	7	25.02	37	24.98	24.85	-30	62,658	-0.05%
2018/03/26	14	24.81	15	25.10	24.60	-1	62,444	0.00%
2018/03/23	103	25.20	55	25.03	24.85	48	61,998	0.08%	大買/
2018/03/22	181	26.47	31	26.45	26.10	150	61,298	0.24%	大買/鉅額交易
2018/03/21	5	26.61	10	26.90	26.85	-5	60,268	-0.01%
2018/03/20	6	26.46	35	26.52	26.45	-29	59,976	-0.05%
2018/03/19	24	26.85	134	26.91	26.85	-110	59,840	-0.18%	大賣/鉅額交易
2018/03/16	13	26.51	44	26.53	26.75	-31	59,429	-0.05%
2018/03/15	110	26.56	85	26.61	26.70	25	59,000	0.04%	大買/
2018/03/14	63	26.55	47	26.43	26.20	16	58,663	0.03%
2018/03/13	20	26.05	1	26.15	26.00	19	58,262	0.03%
2018/03/12	95	25.79	7	25.80	25.70	88	58,481	0.15%
2018/03/09	29	26.38	33	26.20	26.10	-4	58,214	-0.01%
2018/03/08	200	26.34	150	25.85	25.80	50	57,845	0.09%	大買/大賣/
2018/03/07	303	25.88	34	26.00	27.05	269	56,926	0.47%	大買/鉅額交易
2018/03/06	71	25.25	75	25.05	25.00	-4	55,757	-0.01%
2018/03/05	5	24.59	5	24.54	24.40	0	55,642	0.00%
2018/03/02	12	25.04	20	25.20	24.85	-8	55,540	-0.01%
2018/03/01	8	24.73	6	25.06	24.60	2	55,032	0.00%
2018/02/27	8	24.59	8	24.74	24.60	0	55,200	0.00%
2018/02/26	23	24.57	22	24.74	24.45	1	55,406	0.00%
2018/02/23	53	24.85	16	24.84	24.80	37	55,496	0.07%
2018/02/22	52	25.03	57	25.18	24.85	-5	56,286	-0.01%
2018/02/21	23	24.33	27	24.34	24.40	-4	55,960	-0.01%
2018/02/12	18	24.32	8	24.19	24.10	10	57,165	0.02%
2018/02/09	8	24.13	11	24.33	24.65	-3	57,772	-0.01%
2018/02/08	25	24.62	62	24.66	24.50	-37	59,115	-0.06%
2018/02/07	38	25.44	18	25.27	24.70	20	59,361	0.03%
2018/02/06	72	25.19	67	24.88	24.70	5	60,524	0.01%
2018/02/05	36	25.41	35	25.76	26.50	1	60,878	0.00%
2018/02/02	105	26.45	73	26.36	26.05	32	60,074	0.05%	大買/
2018/02/01	35	27.53	19	27.60	27.35	16	58,900	0.03%
2018/01/31	46	27.58	32	27.78	27.65	14	58,646	0.02%
2018/01/30	50	27.48	12	27.38	27.30	38	57,333	0.07%
2018/01/29	18	27.84	25	27.85	27.95	-7	56,799	-0.01%
2018/01/26	27	27.75	125	27.64	27.60	-98	56,122	-0.17%	大賣/
2018/01/25	192	28.80	77	28.93	27.95	115	53,998	0.21%	大買/鉅額交易
2018/01/24	34.1	29.88	41.2	30.20	30.15	-7.1	51,450	-0.01%
2018/01/23	175	31.18	677	31.40	29.80	-502	49,119	-1.02%	大買/大賣/鉅額交易
2018/01/22	122	30.69	155.5	31.08	32.20	-33.5	43,535	-0.08%	大買/大賣/
2018/01/19	60.2	28.59	85.2	29.04	29.30	-25	40,471	-0.06%
2018/01/18	5	27.43	13	27.39	27.20	-8	38,265	-0.02%
2018/01/17	131.2	26.90	37.1	26.76	27.20	94.1	37,701	0.25%	大買/
2018/01/16	16	26.07	8	26.08	26.15	8	36,259	0.02%
2018/01/15	5	25.97	14.1	26.04	25.85	-9.1	35,940	-0.03%
2018/01/12	10	25.78	24.3	25.87	26.00	-14.3	35,528	-0.04%
2018/01/11	13	25.52	34	25.76	25.70	-21	35,145	-0.06%
2018/01/10	12	25.23	5	25.74	25.10	7	34,678	0.02%
2018/01/09	15	25.47	1	25.85	25.25	14	34,201	0.04%
2018/01/08	71	26.19	758	25.43	25.65	-687	33,842	-2.03%	大賣/鉅額交易
2018/01/05	4	23.98	5	24.09	24.30	-1	32,450	0.00%
2018/01/04	11	24.30	171	24.54	24.20	-160	32,418	-0.49%	大賣/鉅額交易
2018/01/03	14	23.64	7	23.68	24.10	7	31,918	0.02%
2018/01/02	76	23.88	0	0.00	23.85	76	31,471	0.24%