宏碁 (2353)-第一金-忠孝券商分點個股進出

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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	6	37.39	3	37.20	37.05	3	14,228	0.02%
2024/11/21	6.2	37.19	0.5	37.20	37.15	5.7	14,222	0.04%
2024/11/20	2	37.88	2	37.95	37.80	0	14,170	0.00%
2024/11/19	8	38.06	2	38.05	38.00	6	14,235	0.04%
2024/11/18	15	38.02	3	37.98	37.65	12	14,197	0.08%
2024/11/15	9	37.87	6	37.85	38.00	3	14,175	0.02%
2024/11/14	5.1	37.67	0	0.00	37.55	5.1	14,214	0.04%
2024/11/13	22	38.39	18	38.30	38.25	4	14,076	0.03%
2024/11/12	16	38.68	0	0.00	38.40	16	14,118	0.11%
2024/11/11	0	0.00	3	39.80	39.60	-3	13,953	-0.02%
2024/11/08	21	40.71	3	41.40	40.40	18	13,791	0.13%
2024/11/07	0	0.00	1	41.05	41.90	-1	13,910	-0.01%
2024/11/06	3	41.30	2	41.50	41.10	1	14,059	0.01%
2024/11/05	2	40.60	2	40.05	40.95	0	14,262	0.00%
2024/11/04	7	39.99	15.8	40.15	40.10	-8.8	14,676	-0.06%
2024/11/01	13	39.62	3	40.05	40.05	10	15,325	0.07%
2024/10/30	1	40.30	0	0.00	40.45	1	15,464	0.01%
2024/10/29	7	40.56	0	0.00	40.75	7	15,664	0.04%
2024/10/28	7	41.00	3	41.10	40.95	4	15,785	0.03%
2024/10/25	0.3	41.40	20	41.40	41.30	-19.7	16,053	-0.12%
2024/10/24	0	0.00	2	41.50	41.20	-2	16,364	-0.01%
2024/10/23	8	41.76	8	41.75	41.65	0	16,812	0.00%
2024/10/22	17	41.81	17	42.05	42.10	0	17,237	0.00%
2024/10/21	4.5	41.75	0	0.00	41.65	4.5	17,684	0.03%
2024/10/18	0	0.00	1	42.60	41.85	-1	17,952	-0.01%
2024/10/17	5	41.85	6	42.28	42.35	-1	18,154	-0.01%
2024/10/16	2	41.20	2	41.10	41.20	0	18,351	0.00%
2024/10/15	2	41.45	85	41.41	41.55	-83	18,297	-0.45%
2024/10/11	15	41.08	0	41.15	41.25	15	18,866	0.08%
2024/10/09	1	40.20	1	40.50	40.00	0	19,284	0.00%
2024/10/08	24	40.31	18	40.05	40.00	6	20,430	0.03%
2024/10/07	4.4	40.42	2	40.65	40.60	2.4	20,862	0.01%
2024/10/04	81	40.97	1	41.15	40.65	80	20,841	0.38%
2024/10/01	5	41.50	5	42.15	42.25	0	20,684	0.00%
2024/09/30	3	41.57	1	41.75	40.80	2	20,454	0.01%
2024/09/27	10	42.10	6	42.05	41.65	4	20,418	0.02%
2024/09/26	10	41.85	1	42.50	41.85	9	20,576	0.04%
2024/09/25	1	42.05	4	42.40	42.00	-3	20,870	-0.01%
2024/09/24	4	41.88	9	41.80	42.00	-5	21,104	-0.02%
2024/09/23	2	42.05	0	0.00	41.80	2	21,684	0.01%
2024/09/20	6	42.65	1	42.55	42.10	5	22,137	0.02%
2024/09/19	3	41.80	4	42.20	42.15	-1	22,476	0.00%
2024/09/18	10	41.50	11	41.80	41.30	-1	22,938	0.00%
2024/09/13	5	41.80	0	0.00	41.85	5	24,563	0.02%
2024/09/12	0	0.00	21	41.51	41.55	-21	25,019	-0.08%
2024/09/10	4	41.89	5	41.20	41.00	-1	25,631	0.00%
2024/09/09	23	41.02	1.8	41.59	41.75	21.2	25,892	0.08%
2024/09/06	0	0.00	2	42.10	42.10	-2	26,355	-0.01%
2024/09/05	7	41.24	0	0.00	40.80	7	26,514	0.03%
2024/09/04	4	41.16	5	41.61	41.50	-1	26,720	0.00%
2024/09/03	0.4	43.60	1	43.60	43.55	-0.7	26,947	0.00%
2024/09/02	0	43.50	0	0.00	43.50	0	27,411	0.00%
2024/08/30	2	43.73	0	0.00	43.75	2	28,068	0.01%
2024/08/29	4	43.48	1.3	43.37	43.55	2.7	28,821	0.01%
2024/08/28	1	44.70	2	44.40	44.30	-1	29,565	0.00%
2024/08/27	1	44.55	0	0.00	44.70	1	30,426	0.00%
2024/08/26	7	44.31	11	44.85	44.80	-4	31,416	-0.01%
2024/08/23	11.1	42.56	10	42.70	43.05	1.1	32,650	0.00%
2024/08/22	1	43.55	1	43.80	43.15	0	34,160	0.00%
2024/08/21	14	43.23	2	43.20	43.05	12	36,564	0.03%
2024/08/20	10	43.35	14	43.26	43.15	-4	38,991	-0.01%
2024/08/19	1	42.80	1	42.90	43.20	0	43,282	0.00%
2024/08/16	1	42.80	1	43.05	42.80	0	46,142	0.00%
2024/08/15	10	42.60	13	42.58	42.55	-3	46,393	-0.01%
2024/08/14	12	42.28	11	42.15	42.10	1	46,572	0.00%
2024/08/13	23.4	42.13	20	42.05	42.15	3.4	46,754	0.01%
2024/08/09	14	42.53	1	42.05	42.00	13	48,152	0.03%
2024/08/08	8	42.18	1	42.20	42.30	7	49,473	0.01%
2024/08/07	0.3	42.40	10	42.28	42.55	-9.8	49,454	-0.02%
2024/08/06	14	40.02	47	39.54	40.00	-33	49,534	-0.07%
2024/08/05	13.2	41.06	13	40.83	40.30	0.2	49,374	0.00%
2024/08/02	9	44.48	2	44.30	44.75	7	48,839	0.01%
2024/08/01	20.2	45.60	9	45.43	45.80	11.2	48,888	0.02%
2024/07/31	3	43.95	0	0.00	43.85	3	49,339	0.01%
2024/07/30	2.9	43.36	4	43.98	44.20	-1.2	49,437	0.00%
2024/07/29	14	45.10	15	44.82	44.35	-1	49,484	0.00%
2024/07/26	6	45.40	1	45.70	45.50	5	49,374	0.01%
2024/07/23	4.5	46.34	2	46.58	46.00	2.5	49,246	0.01%
2024/07/22	8	45.59	9.7	45.40	46.20	-1.7	48,979	0.00%
2024/07/19	4	46.24	7	46.24	46.20	-3	48,629	-0.01%
2024/07/18	8	46.66	21	46.94	47.10	-13	48,556	-0.03%
2024/07/17	4	47.17	2	47.00	46.90	2	48,432	0.00%
2024/07/16	0	0.00	5	47.37	47.35	-5	48,375	-0.01%
2024/07/15	17	47.23	0	47.45	47.25	17	49,092	0.03%
2024/07/12	18.2	47.57	25	47.40	47.70	-6.8	49,054	-0.01%
2024/07/11	30	48.19	3	47.92	47.70	27	49,318	0.05%
2024/07/10	12	47.41	44	48.02	46.80	-32	49,608	-0.06%
2024/07/09	17.8	46.11	5.5	45.88	45.75	12.3	49,149	0.03%
2024/07/08	4.1	47.00	13	47.10	47.15	-8.9	50,524	-0.02%
2024/07/05	1	47.60	117	47.65	47.30	-116	52,190	-0.22%	大賣/鉅額交易
2024/07/04	3	47.35	2	47.70	47.10	1	52,975	0.00%
2024/07/03	3.1	47.16	11	47.08	47.30	-7.9	53,067	-0.01%
2024/07/02	118	46.67	0	0.00	46.80	118	53,116	0.22%	大買/鉅額交易
2024/07/01	11	47.36	203	47.42	47.45	-192	52,997	-0.36%	大賣/鉅額交易
2024/06/28	5	47.18	0	0.00	46.85	5	52,772	0.01%
2024/06/27	14	47.00	4	47.33	46.95	10	52,629	0.02%
2024/06/26	208.2	46.68	5	46.32	46.40	203.2	52,297	0.39%	大買/鉅額交易
2024/06/25	12	47.02	0	0.00	46.80	12	52,079	0.02%
2024/06/24	32	47.28	2	47.70	47.00	30	51,749	0.06%
2024/06/21	23	47.80	0	0.00	48.10	23	51,674	0.04%
2024/06/20	25	47.91	1.3	48.03	47.95	23.7	51,539	0.05%
2024/06/19	22	49.64	8.5	49.73	49.50	13.5	52,362	0.03%
2024/06/18	23.3	49.58	0	0.00	49.40	23.3	52,192	0.04%
2024/06/17	0	0.00	2	50.50	50.50	-2	52,051	0.00%
2024/06/14	9	49.72	5.1	49.86	49.80	3.9	52,187	0.01%
2024/06/13	17	49.97	14	49.86	50.10	3	52,203	0.01%
2024/06/12	14	48.76	4	49.09	48.80	10	52,292	0.02%
2024/06/11	48.1	49.15	7	49.56	48.80	41.1	52,225	0.08%
2024/06/07	27.1	50.11	8	49.75	49.65	19.1	52,480	0.04%
2024/06/06	28	50.62	18	50.28	50.60	10	52,924	0.02%
2024/06/05	43	50.52	27	50.89	50.50	16	52,697	0.03%
2024/06/04	35.2	51.30	13	51.79	51.20	22.2	52,456	0.04%
2024/06/03	29.3	52.90	15	52.63	52.50	14.3	51,916	0.03%
2024/05/31	17	53.08	8	52.98	52.90	9	51,178	0.02%
2024/05/30	77	53.02	6	53.13	52.50	71	50,400	0.14%
2024/05/29	49.2	54.29	51.4	54.71	53.70	-2.2	50,366	0.00%
2024/05/28	55.4	56.81	32.4	56.58	56.40	23	48,942	0.05%
2024/05/27	89	59.03	52	59.17	58.50	37	48,325	0.08%
2024/05/24	58	55.10	93.6	56.02	57.50	-35.6	46,138	-0.08%
2024/05/23	70	54.04	69	54.21	53.30	1	43,788	0.00%
2024/05/22	9	51.14	142.8	51.74	53.00	-133.8	39,986	-0.33%	大賣/鉅額交易
2024/05/21	43	48.13	3.1	48.74	48.25	39.9	37,627	0.11%
2024/05/20	1	47.90	30	48.11	48.25	-29	37,654	-0.08%
2024/05/17	16.1	47.34	7	47.94	48.15	9.1	37,949	0.02%
2024/05/16	7.8	48.49	53.5	48.10	47.80	-45.8	38,978	-0.12%
2024/05/15	66	49.58	497	49.78	48.05	-431	40,681	-1.06%	大賣/鉅額交易
2024/05/14	36	49.20	46.1	49.64	48.90	-10.1	40,105	-0.03%
2024/05/13	3	47.45	2	47.70	47.75	1	38,589	0.00%
2024/05/10	1	47.90	14	47.97	47.80	-13	38,891	-0.03%
2024/05/09	4.2	47.39	5	47.74	47.35	-0.8	38,763	0.00%
2024/05/08	1	46.85	1	47.30	47.15	0	38,867	0.00%
2024/05/07	4	47.53	6	47.34	47.15	-2	39,172	-0.01%
2024/05/06	7	46.84	38	46.98	47.50	-31	39,200	-0.08%
2024/05/03	15	45.98	30	45.64	45.50	-15	39,474	-0.04%
2024/05/02	8	44.42	5.7	44.70	44.65	2.3	39,962	0.01%
2024/04/30	80	45.36	5	45.60	45.15	75	40,863	0.18%
2024/04/29	1	45.60	6	45.82	45.70	-5	41,306	-0.01%
2024/04/26	5.3	44.72	0	0.00	44.55	5.3	42,223	0.01%
2024/04/25	4.7	44.13	1.1	44.20	44.40	3.6	42,869	0.01%
2024/04/24	3	44.90	4	44.95	44.80	-1	43,457	0.00%
2024/04/23	0	0.00	1	43.50	43.50	-1	44,111	0.00%
2024/04/22	0	0.00	9.2	43.77	43.35	-9.2	44,887	-0.02%
2024/04/19	25	43.47	12	43.30	43.80	13	45,475	0.03%
2024/04/18	5	45.15	15	45.27	45.00	-10	45,964	-0.02%
2024/04/17	33	45.34	3.1	45.27	45.05	29.9	46,821	0.06%
2024/04/16	31	46.12	24	46.56	45.50	7	47,117	0.01%
2024/04/15	27	47.50	80	47.45	47.55	-53	48,005	-0.11%
2024/04/12	162.2	49.42	102	48.82	48.50	60.2	49,431	0.12%	大買/大賣/
2024/04/11	79	49.96	29.2	48.82	51.00	49.8	48,813	0.10%
2024/04/10	21	47.62	16	47.82	47.15	5	48,425	0.01%
2024/04/09	1.5	46.77	5	46.73	46.80	-3.5	49,057	-0.01%
2024/04/08	3	45.80	0	0.00	46.05	3	50,667	0.01%
2024/04/03	0	0.00	3	46.12	46.10	-3	52,684	-0.01%
2024/04/02	1	46.55	13	46.42	46.70	-12	55,848	-0.02%
2024/04/01	6	46.57	4.2	46.59	46.30	1.8	58,445	0.00%
2024/03/29	6.4	46.50	5	46.89	46.80	1.4	60,482	0.00%
2024/03/28	0	46.75	10	46.60	46.65	-10	62,163	-0.02%
2024/03/27	1	46.15	6	46.19	46.35	-5	63,078	-0.01%
2024/03/26	30	45.55	36	45.70	45.90	-6	64,759	-0.01%
2024/03/25	48	46.59	24	46.54	46.50	24	67,318	0.04%
2024/03/22	91.4	46.78	30.4	47.05	45.95	61	68,500	0.09%
2024/03/21	4	46.11	44	46.25	46.25	-40	67,717	-0.06%
2024/03/20	4.1	45.82	40	45.87	45.90	-35.9	67,625	-0.05%
2024/03/19	15	45.22	11	45.20	45.15	4	67,501	0.01%
2024/03/18	27	45.20	13	45.77	45.85	14	67,544	0.02%
2024/03/15	60	45.96	3	45.87	45.85	57	67,351	0.08%
2024/03/14	29	46.01	11	45.94	45.90	18	66,910	0.03%
2024/03/13	19	46.72	23	46.72	46.50	-4	66,791	-0.01%
2024/03/12	2	46.50	22	46.36	47.05	-20	66,219	-0.03%
2024/03/11	0	0.00	10	45.06	44.85	-10	65,533	-0.02%
2024/03/08	21	44.87	1	45.80	44.50	20	65,564	0.03%
2024/03/07	16	45.20	7	45.14	45.00	9	65,514	0.01%
2024/03/06	11	45.40	9	45.41	45.35	2	65,757	0.00%
2024/03/05	4	45.80	34	45.66	45.90	-30	67,000	-0.04%
2024/03/04	48	46.64	20	47.24	45.85	28	67,670	0.04%
2024/03/01	8.2	45.55	16.1	45.75	46.00	-7.9	67,311	-0.01%
2024/02/29	33	45.18	8	45.31	45.15	25	67,885	0.04%
2024/02/27	18	45.49	5.4	46.53	45.50	12.6	67,753	0.02%
2024/02/26	1	45.90	66	45.80	45.80	-65	67,961	-0.10%
2024/02/23	23	46.78	8	47.30	45.75	15	68,310	0.02%
2024/02/22	60	47.17	24.6	47.51	46.85	35.4	68,397	0.05%
2024/02/21	27	46.97	8.1	47.15	47.25	18.9	67,928	0.03%
2024/02/20	24	47.19	21	47.42	47.40	3	67,678	0.00%
2024/02/19	101.1	47.86	27	48.00	47.40	74.1	67,310	0.11%	大買/
2024/02/16	20	48.45	62	48.26	48.65	-42	66,138	-0.06%
2024/02/15	14	45.70	17	46.41	46.00	-3	64,378	0.00%
2024/02/05	0	0.00	19	46.40	46.30	-19	63,883	-0.03%
2024/02/02	17	46.74	21	46.48	45.95	-4	63,842	-0.01%
2024/02/01	1	46.05	0	0.00	46.65	1	63,440	0.00%
2024/01/31	15	46.53	1.1	46.08	46.05	13.9	63,363	0.02%
2024/01/30	7	46.99	15	46.88	47.15	-8	63,011	-0.01%
2024/01/29	18	45.64	26	46.35	46.80	-8	62,674	-0.01%
2024/01/26	34	46.25	23.2	46.27	45.70	10.8	62,502	0.02%
2024/01/25	30	46.93	19	47.08	47.60	11	61,620	0.02%
2024/01/24	173.4	48.11	36	47.94	47.35	137.4	61,086	0.22%	大買/鉅額交易
2024/01/23	14	46.87	49.4	46.72	47.20	-35.4	59,932	-0.06%
2024/01/22	51.6	47.02	206	47.22	46.75	-154.4	59,384	-0.26%	大賣/鉅額交易
2024/01/19	36.1	45.51	11.4	45.79	45.95	24.7	58,150	0.04%
2024/01/18	15	45.24	9	45.39	45.00	6	57,405	0.01%
2024/01/17	16	45.14	30	45.05	44.75	-14	56,682	-0.02%
2024/01/16	28	46.37	28.4	46.15	45.70	-0.4	55,827	0.00%
2024/01/15	44.5	46.87	21	46.55	46.25	23.5	54,900	0.04%
2024/01/12	42.1	46.77	53	46.86	47.00	-10.9	54,194	-0.02%
2024/01/11	54	48.02	27	48.14	48.40	27	52,960	0.05%
2024/01/10	37.3	47.21	13	47.30	47.20	24.3	52,393	0.05%
2024/01/09	62.4	48.19	45	48.24	47.80	17.4	51,543	0.03%
2024/01/08	99.8	49.47	61	49.26	48.45	38.8	49,739	0.08%
2024/01/05	140	48.92	42	48.51	48.25	98	47,699	0.21%	大買/
2024/01/04	180.1	49.65	30	49.81	49.00	150.1	46,353	0.32%	大買/鉅額交易
2024/01/03	101.5	50.91	19.5	50.86	50.40	82	45,139	0.18%	大買/
2024/01/02	90.3	52.59	83	52.54	52.30	7.3	43,601	0.02%
2023/12/29	60	53.94	42.2	54.65	53.80	17.8	41,984	0.04%
2023/12/28	133	54.52	127.6	54.70	54.00	5.4	40,026	0.01%	大買/大賣/
2023/12/27	241.6	53.71	300.4	53.84	54.20	-58.8	36,916	-0.16%	大買/大賣/
2023/12/26	68.2	49.33	198.4	49.91	50.60	-130.2	34,294	-0.38%	大賣/鉅額交易
2023/12/25	62	48.83	61	48.91	49.00	1	32,111	0.00%
2023/12/22	35	44.42	60.3	44.92	45.30	-25.3	30,108	-0.08%
2023/12/21	55.1	44.33	66	44.30	44.65	-10.9	28,900	-0.04%
2023/12/20	46.2	43.02	94	43.32	44.60	-47.8	26,973	-0.18%
2023/12/19	57	40.43	121.6	40.50	40.70	-64.6	23,896	-0.27%	大賣/
2023/12/18	2.5	38.56	12	38.90	38.90	-9.5	22,166	-0.04%
2023/12/15	4	36.81	2	37.05	37.00	2	21,407	0.01%
2023/12/14	15	37.40	1	37.80	37.30	14	21,252	0.07%
2023/12/13	2	36.95	1	37.15	37.05	1	21,002	0.00%
2023/12/12	0	0.00	2	36.20	36.10	-2	20,700	-0.01%
2023/12/11	0	0.00	6	35.57	35.75	-6	20,546	-0.03%
2023/12/08	0	0.00	16	35.23	35.20	-16	20,423	-0.08%
2023/12/07	12	34.94	0	0.00	34.85	12	20,366	0.06%
2023/12/06	0	0.00	37	34.95	35.10	-37	20,439	-0.18%
2023/12/05	5	34.28	0	0.00	34.30	5	20,292	0.02%
2023/12/04	0	0.00	5	35.05	34.75	-5	20,303	-0.02%
2023/12/01	19	34.69	10	34.60	34.85	9	20,171	0.04%
2023/11/30	31	34.79	15.5	35.19	35.20	15.5	19,913	0.08%
2023/11/29	4.1	34.75	16	35.31	35.35	-12	18,575	-0.06%
2023/11/28	14	34.84	3	35.10	34.80	11	17,777	0.06%
2023/11/27	11	34.82	8	35.18	35.20	3	17,578	0.02%
2023/11/24	10	34.63	5	35.11	35.50	5	16,844	0.03%
2023/11/23	6	34.50	13	34.88	35.15	-7	16,121	-0.04%
2023/11/22	17.2	34.64	2	34.55	34.80	15.2	15,891	0.10%
2023/11/21	2	35.25	26	35.27	35.65	-24	15,694	-0.15%
2023/11/20	3	34.02	11	34.43	34.55	-8	15,468	-0.05%
2023/11/17	12	34.26	0	0.00	34.15	12	15,555	0.08%
2023/11/16	20	34.45	13	34.86	34.50	7	15,680	0.04%
2023/11/15	0.2	34.65	2	35.45	34.50	-1.8	15,902	-0.01%
2023/11/14	3.6	34.32	19	34.71	35.05	-15.4	16,116	-0.10%
2023/11/13	15	33.90	5	34.27	33.80	10	16,377	0.06%
2023/11/10	9	34.14	0	0.00	34.15	9	16,500	0.05%
2023/11/09	0	0.00	10	35.00	35.00	-10	16,628	-0.06%
2023/11/08	8	34.86	1	35.20	35.20	7	16,728	0.04%
2023/11/07	0	0.00	2	34.55	34.55	-2	16,693	-0.01%
2023/11/02	0	0.00	11	34.46	34.65	-11	17,523	-0.06%
2023/10/31	6	34.20	2	35.00	34.10	4	18,018	0.02%
2023/10/30	2	34.65	0	0.00	34.65	2	18,345	0.01%
2023/10/27	2	35.20	9	35.61	35.10	-7	18,493	-0.04%
2023/10/26	1	35.30	10	35.37	35.30	-9	18,991	-0.05%
2023/10/25	0	35.90	6	35.87	35.60	-6	19,250	-0.03%
2023/10/24	0	0.00	16	35.22	35.65	-16	19,628	-0.08%
2023/10/23	10	34.87	0	0.00	34.80	10	19,840	0.05%
2023/10/20	3.1	34.60	5	34.65	35.20	-2	20,668	-0.01%
2023/10/19	3	34.95	0	0.00	35.30	3	21,701	0.01%
2023/10/18	3	35.58	1	35.05	35.60	2	22,237	0.01%
2023/10/17	6	36.09	0	0.00	36.10	6	22,445	0.03%
2023/10/16	2	36.13	2	36.33	36.15	0	24,254	0.00%
2023/10/13	2	36.48	2	36.50	36.35	0	26,934	0.00%
2023/10/12	0	0.00	8.1	37.37	37.30	-8.1	28,169	-0.03%
2023/10/11	10	37.10	0	0.00	36.80	10	28,632	0.03%
2023/10/06	2	37.38	3	37.63	37.55	-1	28,997	0.00%
2023/10/05	10	37.40	14.2	37.81	37.40	-4.2	29,107	-0.01%
2023/10/04	11.1	36.24	0.3	36.50	36.35	10.9	29,153	0.04%
2023/10/03	0	0.00	1	37.25	37.25	-1	29,160	0.00%
2023/10/02	3	37.15	0	0.00	37.15	3	28,966	0.01%
2023/09/28	1	36.40	0	0.00	36.30	1	28,908	0.00%
2023/09/27	0	0.00	24	36.82	36.85	-24	28,880	-0.08%
2023/09/25	0	0.00	2	36.80	36.65	-2	29,155	-0.01%
2023/09/22	2	36.10	7	36.54	36.70	-5	29,375	-0.02%
2023/09/21	2.1	36.25	1	36.35	36.35	1.1	29,661	0.00%
2023/09/20	2	36.70	3	37.00	36.60	-1	29,877	0.00%
2023/09/19	5	37.08	0	0.00	36.85	5	30,024	0.02%
2023/09/18	13	37.25	0	0.00	37.10	13	30,633	0.04%
2023/09/15	0	0.00	1	38.05	37.95	-1	31,275	0.00%
2023/09/14	1	37.70	3	37.83	37.80	-2	31,797	-0.01%
2023/09/13	1	37.20	1	37.05	37.05	0	32,776	0.00%
2023/09/11	2	37.05	7	37.26	37.05	-5	34,085	-0.01%
2023/09/08	1	37.90	0	0.00	37.60	1	34,227	0.00%
2023/09/07	10	38.32	3	38.40	38.00	7	34,428	0.02%
2023/09/06	3	38.45	5	38.25	38.10	-2	34,547	-0.01%
2023/09/05	2	37.80	2.1	38.04	38.30	-0.1	35,103	0.00%
2023/09/04	0	0.00	2	36.85	37.45	-2	35,240	-0.01%
2023/09/01	0	0.00	5	36.20	36.40	-5	35,511	-0.01%
2023/08/31	1	35.70	17	35.58	36.60	-16	35,819	-0.04%
2023/08/30	2	36.20	15	36.36	36.40	-13	36,357	-0.04%
2023/08/29	5	35.85	0	0.00	36.20	5	38,069	0.01%
2023/08/28	4	35.26	12	35.70	35.75	-8	38,088	-0.02%
2023/08/25	1	36.70	0	0.00	36.25	1	38,075	0.00%
2023/08/24	3	38.13	20	38.30	38.00	-17	37,856	-0.04%
2023/08/23	3	37.57	20	37.65	37.70	-17	37,610	-0.05%
2023/08/22	3	38.03	7	38.22	37.60	-4	37,597	-0.01%
2023/08/21	7	38.82	4	38.84	37.95	3	37,491	0.01%
2023/08/18	49	37.78	21	37.61	37.40	28	37,269	0.08%
2023/08/17	13	38.01	24.1	38.30	38.55	-11.1	37,019	-0.03%
2023/08/16	5	36.50	6	37.41	37.70	-1	36,644	0.00%
2023/08/15	7	37.09	20	36.99	37.05	-13	36,648	-0.04%
2023/08/14	0	0.00	2	36.45	36.20	-2	36,458	-0.01%
2023/08/11	1	36.40	7.8	36.42	36.45	-6.8	36,393	-0.02%
2023/08/10	8	35.73	0	0.00	35.85	8	36,276	0.02%
2023/08/09	10	36.55	17	36.85	36.90	-7	36,050	-0.02%
2023/08/08	3	36.77	1	36.55	36.70	2	35,944	0.01%
2023/08/07	0	0.00	6	36.06	36.20	-6	35,735	-0.02%
2023/08/04	3	35.05	8	34.93	34.80	-5	35,442	-0.01%
2023/08/02	6	34.18	7.5	33.62	33.95	-1.5	35,183	0.00%
2023/08/01	22	34.51	2.2	34.65	34.60	19.8	34,950	0.06%
2023/07/31	12	34.82	3	35.12	35.00	9	35,385	0.03%
2023/07/28	3.1	35.64	0	0.00	35.75	3.1	35,027	0.01%
2023/07/27	63	36.51	1	37.00	35.85	62	34,814	0.18%
2023/07/26	6.9	36.67	10	36.73	36.80	-3.1	34,530	-0.01%
2023/07/25	28.1	37.33	4.6	37.27	37.05	23.5	34,630	0.07%
2023/07/24	6	36.71	13	37.29	37.05	-7	33,963	-0.02%
2023/07/21	25.1	35.24	9	35.58	35.40	16.1	33,023	0.05%
2023/07/20	2.1	36.41	0	0.00	35.30	2.1	32,626	0.01%
2023/07/19	27.6	38.29	60.3	37.98	36.30	-32.7	32,029	-0.10%
2023/07/18	27.1	40.74	63	39.96	40.30	-35.9	30,405	-0.12%
2023/07/17	22	35.06	64.5	36.07	37.50	-42.5	27,760	-0.15%
2023/07/14	10.1	33.48	16.8	33.97	34.10	-6.7	26,577	-0.03%
2023/07/13	7.1	34.15	32	34.00	33.15	-24.9	26,055	-0.10%
2023/07/12	3.1	33.25	0	0.00	33.25	3.1	25,515	0.01%
2023/07/11	2.1	33.10	2	32.80	33.25	0.1	25,373	0.00%
2023/07/10	2	32.23	5.5	32.35	32.20	-3.5	25,123	-0.01%
2023/07/07	1	31.40	0	0.00	31.30	1	24,994	0.00%
2023/07/06	2	32.15	2	32.23	31.95	0	25,040	0.00%
2023/07/05	0	0.00	5	31.95	31.95	-5	24,911	-0.02%
2023/07/04	1	31.55	2	31.90	31.70	-1	24,786	0.00%
2023/07/03	3	31.72	0	0.00	31.75	3	24,736	0.01%
2023/06/30	5	31.35	1	31.25	31.35	4	24,629	0.02%
2023/06/29	3.5	32.12	0	0.00	32.05	3.5	24,446	0.01%
2023/06/28	12	33.45	12.2	33.56	33.55	-0.2	24,322	0.00%
2023/06/27	5	33.20	8	33.50	32.70	-3	24,062	-0.01%
2023/06/26	1.8	33.71	5	33.90	34.00	-3.3	23,764	-0.01%
2023/06/21	1	33.45	1	33.45	33.70	0	23,125	0.00%
2023/06/20	0.3	32.55	1	32.40	32.65	-0.8	22,450	0.00%
2023/06/19	20	32.15	4.3	32.16	31.85	15.8	21,879	0.07%
2023/06/16	3	33.85	57	34.61	33.35	-54	20,873	-0.26%
2023/06/15	3	33.50	2	33.60	33.45	1	19,677	0.01%
2023/06/14	7	33.42	2	33.40	33.35	5	20,014	0.02%
2023/06/13	0	0.00	4.3	33.64	33.50	-4.3	19,763	-0.02%
2023/06/12	2.3	33.56	0	0.00	33.55	2.3	19,509	0.01%
2023/06/09	111	34.88	10	34.51	34.20	101	19,198	0.53%	大買/鉅額交易
2023/06/08	2.3	33.19	40	33.59	33.75	-37.8	18,551	-0.20%
2023/06/07	10	32.76	29	32.83	32.95	-19	18,146	-0.10%
2023/06/06	2	32.63	1	32.20	32.25	1	17,765	0.01%
2023/06/05	24	33.43	3	34.00	33.10	21	17,333	0.12%
2023/06/02	52	33.35	81.2	33.63	33.95	-29.2	16,220	-0.18%
2023/05/29	2	31.05	33	30.94	31.05	-31	13,730	-0.23%
2023/05/26	1	30.75	0	0.00	30.95	1	13,710	0.01%
2023/05/25	2	30.60	2	30.70	30.95	0	13,509	0.00%
2023/05/24	5	30.50	0	0.00	30.80	5	13,388	0.04%
2023/05/23	1	30.85	0	0.00	30.75	1	13,181	0.01%
2023/05/22	0	0.00	11	30.85	30.95	-11	12,982	-0.08%
2023/05/19	1	30.70	9.5	30.55	30.70	-8.5	12,731	-0.07%
2023/05/18	0	0.00	10	30.00	30.10	-10	12,518	-0.08%
2023/05/17	0	0.00	2	30.05	30.05	-2	12,385	-0.02%
2023/05/15	0.5	29.60	0	0.00	29.60	0.5	12,255	0.00%
2023/05/12	3	30.07	8	30.07	30.20	-5	12,121	-0.04%
2023/05/11	1	29.50	8	29.46	29.60	-7	11,788	-0.06%
2023/05/10	0	0.00	11	29.23	29.30	-11	11,654	-0.09%
2023/05/09	15	28.92	2	29.30	29.30	13	11,537	0.11%
2023/05/05	8	28.60	1	29.30	28.20	7	11,420	0.06%
2023/05/04	0	0.00	11	30.36	30.35	-11	10,840	-0.10%
2023/05/03	0	0.00	9	30.62	30.75	-9	10,762	-0.08%
2023/05/02	0	0.00	6	30.57	30.65	-6	10,836	-0.06%
2023/04/28	0	0.00	15.1	30.17	30.25	-15.1	10,854	-0.14%
2023/04/27	10	29.70	0	0.00	29.55	10	10,538	0.09%
2023/04/26	0	0.00	0.5	29.10	29.50	-0.5	10,320	0.00%
2023/04/25	0	0.00	53.2	29.01	29.00	-53.2	10,076	-0.53%
2023/04/24	3	29.62	10	29.80	29.40	-7	9,778	-0.07%
2023/04/21	0	0.00	6	29.83	29.90	-6	9,563	-0.06%
2023/04/20	5	29.70	0	0.00	29.70	5	9,378	0.05%
2023/04/19	2	29.50	124	29.80	29.80	-122	9,330	-1.31%	大賣/鉅額交易
2023/04/18	2	29.40	8	29.28	29.30	-6	9,060	-0.07%
2023/04/17	0	0.00	1	29.30	29.40	-1	9,086	-0.01%
2023/04/14	0	0.00	4	29.00	28.95	-4	8,953	-0.04%
2023/04/11	2	28.60	5.1	28.87	28.95	-3.1	8,865	-0.04%
2023/04/07	1	28.40	1	28.30	28.35	0	8,685	0.00%
2023/03/31	0	0.00	1	28.30	28.15	-1	8,543	-0.01%
2023/03/29	0	0.00	4	28.20	28.30	-4	8,479	-0.05%
2023/03/28	0	0.00	13	27.65	27.75	-13	8,350	-0.16%
2023/03/27	0	0.00	5.3	27.99	27.95	-5.3	8,430	-0.06%
2023/03/24	0	0.00	3	27.87	28.00	-3	8,554	-0.04%
2023/03/23	0	0.00	4	27.78	27.95	-4	8,479	-0.05%
2023/03/22	1	27.85	0	0.00	27.75	1	8,458	0.01%
2023/03/21	1	27.10	0	0.00	27.30	1	8,483	0.01%
2023/03/17	1	26.10	24	26.77	27.00	-23	8,296	-0.28%
2023/03/16	0	0.00	28	25.90	25.85	-28	7,777	-0.36%
2023/03/15	0	0.00	170	25.76	25.70	-170	7,772	-2.19%	大賣/鉅額交易
2023/03/14	1	25.60	0	0.00	25.50	1	7,834	0.01%
2023/03/10	2	25.75	0	0.00	25.80	2	8,030	0.02%
2023/03/07	0	0.00	1	25.80	25.85	-1	8,156	-0.01%
2023/03/06	1	25.65	3	25.70	25.70	-2	8,181	-0.02%
2023/03/01	0	0.00	2	25.55	25.50	-2	8,276	-0.02%
2023/02/24	1	25.45	5	25.40	25.35	-4	8,331	-0.05%
2023/02/23	0	0.00	16	25.80	25.85	-16	8,330	-0.19%
2023/02/22	1	25.75	0	0.00	25.80	1	8,396	0.01%
2023/02/21	0	0.00	0.4	25.66	25.60	-0.4	8,493	0.00%
2023/02/20	4	25.63	0	0.00	25.70	4	8,673	0.05%
2023/02/17	2	25.65	1	25.55	25.75	1	8,819	0.01%
2023/02/16	0.3	25.40	1	25.60	25.65	-0.7	9,062	-0.01%
2023/02/15	1.1	25.39	20.6	25.35	25.45	-19.4	9,175	-0.21%
2023/02/14	0.5	25.30	1	25.45	25.35	-0.5	9,252	-0.01%
2023/02/13	0	0.00	1	25.30	25.35	-1	9,357	-0.01%
2023/02/10	0	0.00	1	25.40	25.15	-1	9,502	-0.01%
2023/02/09	1.1	25.45	0	0.00	25.55	1.1	9,860	0.01%
2023/02/08	1	25.35	4	25.40	25.45	-3	9,936	-0.03%
2023/02/07	0	0.00	2	25.20	25.25	-2	9,911	-0.02%
2023/02/06	0.1	25.05	10.9	25.01	25.00	-10.8	9,915	-0.11%
2023/02/02	0	0.00	4	25.01	24.95	-4	9,763	-0.04%
2023/02/01	0.1	24.80	1	25.00	25.00	-1	9,696	-0.01%
2023/01/31	1.1	24.50	1	25.05	24.95	0.1	9,634	0.00%
2023/01/30	5	24.51	3	24.65	24.85	2	9,474	0.02%
2023/01/17	0.3	24.40	12.1	24.40	24.50	-11.8	9,362	-0.13%
2023/01/16	0	0.00	5	24.10	24.15	-5	9,333	-0.05%
2023/01/13	0	0.00	30	24.05	24.05	-30	9,403	-0.32%
2023/01/12	0	0.00	6	23.98	24.00	-6	9,554	-0.06%
2023/01/11	1	24.10	0	0.00	24.10	1	9,666	0.01%
2023/01/10	1	24.05	1	24.10	24.00	0	9,827	0.00%
2023/01/09	4	24.25	10	24.26	24.40	-6	9,876	-0.06%
2023/01/05	0	0.00	2	24.00	24.00	-2	10,073	-0.02%
2022/12/29	2	23.20	2	23.35	23.45	0	10,314	0.00%
2022/12/28	0	0.00	2	23.25	23.30	-2	10,549	-0.02%
2022/12/21	0	23.00	0	0.00	22.85	0	11,442	0.00%
2022/12/19	1	22.80	1	22.90	23.00	0	11,557	0.00%
2022/12/16	4	23.00	0	0.00	23.05	4	11,468	0.03%
2022/12/15	3	23.35	0	0.00	23.30	3	11,449	0.03%
2022/12/13	2	23.03	0	0.00	23.00	2	11,561	0.02%
2022/12/07	0	0.00	5	23.55	23.35	-5	11,772	-0.04%
2022/12/06	0	0.00	2	23.80	23.45	-2	11,753	-0.02%
2022/12/05	7	24.24	5	23.98	23.90	2	11,711	0.02%
2022/12/02	0	0.00	2	24.95	24.95	-2	11,540	-0.02%
2022/12/01	1	25.00	6	24.87	24.75	-5	11,711	-0.04%
2022/11/30	0	0.00	5	24.60	24.60	-5	11,728	-0.04%
2022/11/29	6	24.49	0	0.00	24.60	6	11,599	0.05%
2022/11/25	0	0.00	22	24.89	24.55	-22	11,708	-0.19%
2022/11/24	0	0.00	1	24.80	24.85	-1	12,083	-0.01%
2022/11/23	1	24.75	1	24.85	24.75	0	12,127	0.00%
2022/11/22	2	24.18	300	24.22	24.35	-298	12,241	-2.43%	大賣/鉅額交易
2022/11/21	7	24.76	3	24.48	24.50	4	12,190	0.03%
2022/11/18	5	25.10	1	25.00	25.05	4	12,113	0.03%
2022/11/17	0	0.00	0.5	24.85	24.90	-0.5	12,118	0.00%
2022/11/15	3	24.45	0	0.00	24.55	3	12,198	0.02%
2022/11/14	0	0.00	4	24.56	24.70	-4	12,240	-0.03%
2022/11/11	5	24.39	0	0.00	24.60	5	11,985	0.04%
2022/11/10	0	0.00	10	24.00	24.20	-10	11,821	-0.08%
2022/11/08	5	23.95	1	24.10	24.05	4	11,774	0.03%
2022/11/07	10	24.03	11	24.03	24.20	-1	11,679	-0.01%
2022/11/04	7	22.24	1	22.45	22.70	6	11,381	0.05%
2022/11/03	4	22.50	0	0.00	22.50	4	11,483	0.03%
2022/11/02	0	0.00	1	22.45	22.45	-1	11,455	-0.01%
2022/11/01	0	0.00	1	22.25	22.25	-1	11,661	-0.01%
2022/10/31	0	0.00	1	22.10	22.10	-1	11,954	-0.01%
2022/10/28	1	21.65	4	21.65	21.70	-3	11,943	-0.03%
2022/10/25	0	0.00	6	21.69	21.90	-6	12,017	-0.05%
2022/10/24	0	0.00	1	21.90	21.75	-1	12,207	-0.01%
2022/10/21	3	21.73	0	0.00	21.80	3	12,188	0.02%
2022/10/20	5	21.79	5	21.88	22.40	0	12,216	0.00%
2022/10/19	1	22.05	2	22.25	22.10	-1	12,247	-0.01%
2022/10/18	2	21.95	7	22.23	22.45	-5	12,255	-0.04%
2022/10/17	0	0.00	13	21.93	22.10	-13	12,388	-0.10%
2022/10/14	1	21.70	0	0.00	22.05	1	12,501	0.01%
2022/10/13	1	21.50	2	21.43	21.20	-1	12,648	-0.01%
2022/10/12	2	21.60	1	21.65	21.50	1	12,860	0.01%
2022/10/07	1	21.85	0	0.00	21.80	1	13,152	0.01%
2022/10/06	1	22.50	1	22.25	22.40	0	13,319	0.00%
2022/10/05	1	22.35	4	22.44	22.65	-3	13,448	-0.02%
2022/10/04	0.1	22.20	0	0.00	22.05	0.1	13,425	0.00%
2022/10/03	1	21.85	0	0.00	21.85	1	13,375	0.01%
2022/09/29	0	0.00	2	21.90	21.85	-2	13,658	-0.01%
2022/09/27	2	21.40	2	21.40	21.60	0	13,516	0.00%
2022/09/26	1	21.40	0	0.00	21.35	1	13,724	0.01%
2022/09/23	20	22.10	0	0.00	22.10	20	13,850	0.14%
2022/09/22	0	0.00	3	22.23	22.05	-3	14,456	-0.02%
2022/09/21	2	22.00	0	0.00	22.10	2	14,740	0.01%
2022/09/20	4	21.91	2	21.90	21.90	2	14,826	0.01%
2022/09/19	2	21.70	3.2	21.82	21.80	-1.2	14,968	-0.01%
2022/09/16	7	21.66	0	0.00	21.70	7	15,026	0.05%
2022/09/15	1	21.95	0	0.00	21.95	1	14,933	0.01%
2022/09/12	0	0.00	5	22.15	22.20	-5	15,001	-0.03%
2022/09/08	2	20.80	0	0.00	21.75	2	15,116	0.01%
2022/09/07	17	20.80	0	0.00	20.75	17	15,052	0.11%
2022/09/06	19	21.31	2	21.20	21.20	17	15,076	0.11%
2022/09/05	1	21.60	1	21.60	21.55	0	15,100	0.00%
2022/09/02	24	21.59	0	0.00	21.55	24	15,288	0.16%
2022/09/01	32	21.85	0	0.00	21.85	32	15,527	0.21%
2022/08/31	20	21.85	0	0.00	22.00	20	15,604	0.13%
2022/08/30	3	21.98	0	0.00	21.95	3	15,461	0.02%
2022/08/29	3	21.88	2	21.95	21.85	1	15,487	0.01%
2022/08/26	2	22.35	2	22.35	22.40	0	15,373	0.00%
2022/08/25	2	22.20	0	0.00	22.20	2	15,417	0.01%
2022/08/24	1	22.15	0	0.00	22.15	1	15,535	0.01%
2022/08/23	1	22.20	3	22.20	22.10	-2	16,405	-0.01%
2022/08/22	10	22.60	4	22.53	22.50	6	16,517	0.04%
2022/08/19	5	22.20	0	0.00	22.15	5	16,406	0.03%
2022/08/17	1	22.30	7	22.23	22.35	-6	16,585	-0.04%
2022/08/15	0	0.00	26	22.01	21.95	-26	16,994	-0.15%
2022/08/12	14	21.79	3	22.00	22.00	11	17,177	0.06%
2022/08/11	1	22.00	15	22.05	21.95	-14	17,193	-0.08%
2022/08/10	29	21.95	0	0.00	21.75	29	17,253	0.17%
2022/08/09	6	22.40	0	0.00	22.50	6	17,180	0.03%
2022/08/08	1	22.40	16	22.42	22.45	-15	17,383	-0.09%
2022/08/05	115	21.89	0	0.00	21.80	115	17,509	0.66%	大買/鉅額交易
2022/08/04	200	22.20	10	22.10	22.20	190	17,331	1.10%	大買/鉅額交易
2022/08/03	39	22.13	4	22.00	22.05	35	17,438	0.20%
2022/08/02	10	22.20	3	22.33	22.35	7	17,472	0.04%
2022/07/28	21	22.50	52	22.65	22.60	-31	17,485	-0.18%
2022/07/27	20	22.45	0	0.00	22.75	20	17,597	0.11%
2022/07/26	50	22.50	0	0.00	22.60	50	17,523	0.29%
2022/07/25	0	0.00	11	23.02	23.05	-11	17,436	-0.06%
2022/07/22	1	22.45	64	22.51	22.65	-63	17,447	-0.36%
2022/07/21	11	21.81	50	22.31	22.30	-39	17,357	-0.22%
2022/07/20	43	22.05	77	22.18	22.05	-34	17,272	-0.20%
2022/07/19	1	21.50	0	0.00	21.75	1	17,240	0.01%
2022/07/18	102	21.75	0	0.00	21.55	102	17,135	0.60%	大買/鉅額交易
2022/07/15	40	22.04	0	0.00	22.10	40	17,009	0.24%
2022/07/14	0	0.00	3	22.10	22.35	-3	16,953	-0.02%
2022/07/13	27	22.07	2	22.10	22.15	25	16,853	0.15%
2022/07/12	1	21.20	1	21.35	21.40	0	16,743	0.00%
2022/07/08	5	21.55	32	21.60	21.70	-27	16,631	-0.16%
2022/07/07	5	21.55	3	21.52	21.55	2	16,493	0.01%
2022/07/05	12	21.07	0	0.00	21.10	12	16,360	0.07%
2022/07/04	12	20.85	1	21.15	21.05	11	16,302	0.07%
2022/07/01	18	21.31	74	21.36	20.95	-56	16,323	-0.34%
2022/06/30	33	22.01	0	0.00	21.70	33	16,202	0.20%
2022/06/29	15	25.60	24	25.40	25.30	-9	15,654	-0.06%
2022/06/28	18	26.01	2	26.08	26.00	16	15,300	0.10%
2022/06/27	11	26.24	16	26.25	26.10	-5	15,148	-0.03%
2022/06/24	2	26.03	81	26.35	26.00	-79	14,983	-0.53%
2022/06/23	6	26.05	0	0.00	26.15	6	14,988	0.04%
2022/06/22	8	26.54	9	26.75	26.35	-1	14,958	-0.01%
2022/06/21	2	26.73	0	0.00	26.95	2	14,977	0.01%
2022/06/20	3	26.37	0	0.00	26.00	3	15,110	0.02%
2022/06/17	2	26.55	0	0.00	26.80	2	15,134	0.01%
2022/06/16	11	26.97	0	0.00	27.00	11	15,100	0.07%
2022/06/15	28	27.26	9	27.45	27.20	19	15,461	0.12%
2022/06/14	3	27.35	0	0.00	27.35	3	15,705	0.02%
2022/06/13	0	0.00	5	27.51	27.40	-5	15,968	-0.03%
2022/06/10	7	28.00	0	0.00	27.95	7	15,936	0.04%
2022/06/09	0.2	28.40	3	28.50	28.40	-2.9	15,836	-0.02%
2022/06/08	4	28.51	0	0.00	28.55	4	15,768	0.03%
2022/06/02	0	0.00	20	29.33	29.05	-20	16,040	-0.12%
2022/06/01	2	29.23	1	29.15	29.10	1	16,342	0.01%
2022/05/31	0	0.00	12	29.51	29.10	-12	16,348	-0.07%
2022/05/30	1	29.00	7	28.82	29.00	-6	15,549	-0.04%
2022/05/27	0	0.00	13	28.60	28.60	-13	15,414	-0.08%
2022/05/26	0	0.00	3	28.20	28.10	-3	15,438	-0.02%
2022/05/25	4	27.45	8	27.55	28.00	-4	15,938	-0.03%
2022/05/24	5	27.45	0	0.00	27.30	5	16,145	0.03%
2022/05/23	3	27.68	20	27.90	27.85	-17	15,916	-0.11%
2022/05/20	3	27.80	8	28.04	27.75	-5	15,983	-0.03%
2022/05/19	2	28.30	1	28.40	28.15	1	15,830	0.01%
2022/05/18	1	28.95	4	28.64	28.85	-3	15,992	-0.02%
2022/05/17	2	28.50	0	0.00	28.55	2	16,185	0.01%
2022/05/16	0	0.00	1	28.60	28.70	-1	16,149	-0.01%
2022/05/13	0	0.00	6	28.23	28.35	-6	16,047	-0.04%
2022/05/12	1	27.80	1	28.00	27.35	0	15,797	0.00%
2022/05/11	1	27.50	1	27.80	28.05	0	15,768	0.00%
2022/05/06	1	28.15	0	0.00	28.25	1	15,722	0.01%
2022/05/05	10	28.60	2	28.53	28.55	8	15,754	0.05%
2022/05/04	9	28.10	1	28.30	28.55	8	15,801	0.05%
2022/05/03	0	0.00	16	27.73	28.00	-16	16,052	-0.10%
2022/04/28	1	27.70	31	27.26	27.70	-30	16,666	-0.18%
2022/04/27	52	26.71	0	0.00	26.85	52	16,632	0.31%
2022/04/26	1	27.30	0	0.00	27.45	1	16,642	0.01%
2022/04/25	12.2	27.10	0	0.00	27.10	12.2	16,637	0.07%
2022/04/22	3	27.95	0	0.00	27.90	3	16,405	0.02%
2022/04/21	2	28.15	30	28.30	28.10	-28	16,371	-0.17%
2022/04/20	3	28.30	0	0.00	28.20	3	16,345	0.02%
2022/04/19	4	28.40	0	0.00	28.20	4	16,326	0.02%
2022/04/15	2	28.18	0	0.00	28.10	2	16,347	0.01%
2022/04/14	22	28.31	0	0.00	28.45	22	16,460	0.13%
2022/04/12	2	28.43	10	28.10	28.10	-8	17,147	-0.05%
2022/04/11	1	28.95	10	29.10	28.85	-9	17,054	-0.05%
2022/04/07	53	28.77	0	0.00	28.30	53	17,248	0.31%
2022/04/06	1	29.20	6	29.28	29.30	-5	16,977	-0.03%
2022/04/01	3	29.57	0	0.00	29.65	3	16,911	0.02%
2022/03/31	1	30.05	4	30.01	29.95	-3	16,836	-0.02%
2022/03/30	1	30.15	0	0.00	30.25	1	16,806	0.01%
2022/03/29	8	30.13	0	0.00	30.05	8	16,823	0.05%
2022/03/25	1	30.15	0	0.00	30.15	1	16,992	0.01%
2022/03/24	5	30.50	0	0.00	30.30	5	17,077	0.03%
2022/03/23	32	30.70	2	30.90	30.75	30	17,271	0.17%
2022/03/22	0	0.00	2	30.50	30.60	-2	17,285	-0.01%
2022/03/21	2	30.40	10	30.40	30.30	-8	17,297	-0.05%
2022/03/18	1	30.15	30	30.12	30.30	-29	17,409	-0.17%
2022/03/17	15	29.54	10	29.65	29.65	5	17,130	0.03%
2022/03/16	4	29.45	7	29.55	29.70	-3	16,828	-0.02%
2022/03/15	0	0.00	30	29.05	29.05	-30	16,838	-0.18%
2022/03/14	3	28.62	1	28.85	29.25	2	17,196	0.01%
2022/03/11	12.7	28.32	5	28.69	28.80	7.7	17,680	0.04%
2022/03/10	0	0.00	11	28.49	28.55	-11	18,467	-0.06%
2022/03/09	1	27.35	0	0.00	27.55	1	19,983	0.01%
2022/03/08	23	27.07	44	27.17	27.20	-21	20,125	-0.10%
2022/03/07	67	27.31	4	27.38	27.55	63	20,574	0.31%
2022/03/04	12	28.70	0	0.00	28.70	12	21,344	0.06%
2022/03/03	0	0.00	5	29.00	29.00	-5	21,434	-0.02%
2022/03/01	40	28.95	1	29.05	29.10	39	21,695	0.18%
2022/02/25	6.3	28.76	3	28.60	28.80	3.3	21,658	0.02%
2022/02/24	4	29.14	1	29.00	28.90	3	21,114	0.01%
2022/02/23	0	0.00	12	29.87	30.00	-12	20,981	-0.06%
2022/02/22	1	29.60	0	0.00	29.70	1	21,035	0.00%
2022/02/21	2	30.00	31	30.10	30.15	-29	20,922	-0.14%
2022/02/18	2	30.05	17	30.01	30.05	-15	20,944	-0.07%
2022/02/17	0	0.00	6	29.76	29.90	-6	20,761	-0.03%
2022/02/16	4	28.88	0	0.00	28.90	4	20,521	0.02%
2022/02/14	0	0.00	1	28.60	28.60	-1	20,458	0.00%
2022/02/11	10	28.83	0	0.00	28.85	10	20,402	0.05%
2022/02/10	1	28.95	0	0.00	29.10	1	20,500	0.00%
2022/02/09	2	28.85	2	28.90	28.85	0	20,550	0.00%
2022/02/08	10	28.70	13	28.69	28.75	-3	20,599	-0.01%
2022/02/07	0	0.00	1	28.95	28.90	-1	20,777	0.00%
2022/01/26	9	28.38	1	28.35	28.35	8	20,693	0.04%
2022/01/25	50	28.53	22	28.95	28.50	28	20,611	0.14%
2022/01/24	1	29.00	15	29.25	29.45	-14	20,243	-0.07%
2022/01/21	41	29.74	32	29.51	29.50	9	20,024	0.04%
2022/01/20	52	30.45	0	0.00	30.50	52	19,623	0.26%
2022/01/18	10	30.50	2	30.68	30.50	8	19,477	0.04%
2022/01/17	2	30.40	3	30.25	30.45	-1	19,351	-0.01%
2022/01/14	15	30.20	53	30.25	30.35	-38	19,501	-0.19%
2022/01/13	0	0.00	3	30.58	30.60	-3	19,878	-0.02%
2022/01/12	2	30.20	0	0.00	30.15	2	20,179	0.01%
2022/01/11	1	30.55	6	30.39	30.45	-5	20,198	-0.02%
2022/01/10	52	30.00	1	30.25	30.25	51	20,199	0.25%
2022/01/07	11	29.94	5	30.02	30.10	6	20,249	0.03%
2022/01/06	12	30.33	0	0.00	30.45	12	20,079	0.06%
2022/01/05	19	31.01	21.9	30.78	31.05	-2.9	19,804	-0.01%
2022/01/04	6	30.22	1	30.25	30.25	5	19,260	0.03%
2022/01/03	15	30.17	0	0.00	30.10	15	19,172	0.08%
2021/12/30	0	0.00	5	30.37	30.45	-5	19,087	-0.03%
2021/12/29	1	30.10	12.7	30.06	30.15	-11.7	18,980	-0.06%
2021/12/28	0	0.00	2	30.10	30.15	-2	19,000	-0.01%
2021/12/27	5	29.80	5	29.95	29.90	0	19,040	0.00%
2021/12/24	10	29.80	64	29.88	29.85	-54	19,192	-0.28%
2021/12/23	4	29.96	0	0.00	29.95	4	19,235	0.02%
2021/12/22	27	30.00	1.4	30.02	30.05	25.6	19,262	0.13%
2021/12/21	1	30.05	13	30.06	30.00	-12	19,160	-0.06%
2021/12/20	1	29.80	19	29.93	30.05	-18	19,120	-0.09%
2021/12/17	8	29.59	3	29.75	30.00	5	19,003	0.03%
2021/12/16	36	29.51	300	29.57	29.65	-264	18,754	-1.41%	大賣/鉅額交易
2021/12/15	24	28.82	60	29.05	29.10	-36	18,693	-0.19%
2021/12/14	16	28.73	1	28.75	28.75	15	18,900	0.08%
2021/12/13	59	29.27	0	0.00	29.20	59	18,773	0.31%
2021/12/10	34	29.87	12	29.90	29.75	22	18,637	0.12%
2021/12/09	15	30.01	9	30.10	30.00	6	18,531	0.03%
2021/12/08	16	30.39	5	30.26	29.90	11	18,178	0.06%
2021/12/07	9	30.27	10.1	30.29	30.30	-1.1	17,659	-0.01%
2021/12/06	13	29.76	2	29.60	29.75	11	17,088	0.06%
2021/12/03	37	29.25	109.6	29.22	30.15	-72.6	16,450	-0.44%	大賣/
2021/12/02	72	28.16	0	0.00	28.10	72	14,780	0.49%
2021/12/01	7	27.83	1	27.95	28.10	6	14,453	0.04%
2021/11/30	12	28.12	121	28.91	27.70	-109	13,765	-0.79%	大賣/鉅額交易
2021/11/29	4	27.75	20	27.77	27.80	-16	12,761	-0.13%
2021/11/26	11	27.63	6	27.88	27.45	5	12,576	0.04%
2021/11/25	1	27.90	15.5	27.80	27.90	-14.5	12,391	-0.12%
2021/11/24	2	27.48	4.1	27.25	27.45	-2.1	12,229	-0.02%
2021/11/23	13	26.89	0	0.00	26.85	13	12,198	0.11%
2021/11/22	102	27.15	1	27.20	27.00	101	12,251	0.82%	大買/鉅額交易
2021/11/19	40	27.63	103	27.60	27.65	-63	12,030	-0.52%	大賣/
2021/11/18	0	0.00	4	27.48	27.55	-4	11,955	-0.03%
2021/11/17	1	27.20	0	0.00	27.25	1	11,841	0.01%
2021/11/16	53	27.01	21.3	27.14	27.20	31.7	11,816	0.27%
2021/11/15	78	26.97	1	26.95	27.00	77	11,945	0.64%
2021/11/12	0	0.00	6	26.80	26.80	-6	12,130	-0.05%
2021/11/11	2	26.55	2	26.58	26.50	0	12,416	0.00%
2021/11/10	7	26.69	0	0.00	26.60	7	12,721	0.06%
2021/11/09	2.5	26.71	4	26.80	26.80	-1.5	12,982	-0.01%
2021/11/08	10	26.50	40	26.49	26.45	-30	13,086	-0.23%
2021/11/05	29	26.23	5	26.20	26.20	24	13,270	0.18%
2021/11/04	86	26.71	5	26.78	26.55	81	13,280	0.61%
2021/11/02	0	0.00	2	26.20	26.20	-2	13,522	-0.01%
2021/11/01	2	26.05	3	26.15	26.20	-1	14,922	-0.01%
2021/10/28	0	0.00	6	26.20	26.30	-6	15,207	-0.04%
2021/10/27	0	0.00	3	26.45	26.40	-3	15,369	-0.02%
2021/10/26	0	0.00	1	26.45	26.70	-1	15,520	-0.01%
2021/10/22	8	26.36	2	26.25	26.25	6	15,768	0.04%
2021/10/21	8	26.38	7	26.74	26.95	1	15,767	0.01%
2021/10/20	3	26.20	18	26.19	26.30	-15	15,744	-0.10%
2021/10/19	0	0.00	2	25.38	25.45	-2	15,405	-0.01%
2021/10/18	0	0.00	8	25.25	25.30	-8	15,570	-0.05%
2021/10/15	1	25.00	1	25.15	25.15	0	15,657	0.00%
2021/10/12	1	24.50	0	0.00	24.55	1	16,019	0.01%
2021/10/08	0	0.00	15	24.65	24.65	-15	16,168	-0.09%
2021/10/06	0	0.00	1	23.95	23.95	-1	16,512	-0.01%
2021/10/05	1	23.50	0	0.00	23.80	1	16,607	0.01%
2021/10/04	11	23.90	2.1	24.00	23.85	9	17,080	0.05%
2021/10/01	14	24.43	0	0.00	24.40	14	17,134	0.08%
2021/09/29	7	24.72	5	24.78	24.75	2	17,030	0.01%
2021/09/28	0	0.00	4	24.99	25.10	-4	17,096	-0.02%
2021/09/27	4	25.05	2	25.15	25.10	2	17,265	0.01%
2021/09/24	3	24.73	3	24.83	24.70	0	17,480	0.00%
2021/09/23	1	24.70	0	0.00	24.70	1	17,753	0.01%
2021/09/22	1	24.60	1.6	24.69	24.65	-0.6	18,388	0.00%
2021/09/17	20	24.78	12	25.15	25.20	8	18,499	0.04%
2021/09/16	2.3	24.44	0	0.00	24.45	2.3	18,298	0.01%
2021/09/15	4	24.80	0	0.00	24.65	4	18,389	0.02%
2021/09/14	1	24.95	2	24.83	24.75	-1	18,494	-0.01%
2021/09/09	2	25.00	2.4	25.06	24.95	-0.4	19,723	0.00%
2021/09/08	120	24.70	1	24.60	24.50	119	19,836	0.60%	大買/鉅額交易
2021/09/06	122	25.02	4.3	25.17	25.00	117.7	20,276	0.58%	大買/鉅額交易
2021/09/03	2	25.28	2	25.25	25.30	0	20,419	0.00%
2021/09/02	61	25.12	1	24.90	24.90	60	20,695	0.29%
2021/09/01	1	25.00	4	25.48	25.60	-3	20,690	-0.01%
2021/08/31	3	25.00	0	0.00	25.20	3	20,680	0.01%
2021/08/30	3	24.95	2	25.00	25.00	1	20,976	0.00%
2021/08/27	1	25.00	1.5	25.02	25.00	-0.5	21,105	0.00%
2021/08/26	6	24.91	1	24.65	24.65	5	21,210	0.02%
2021/08/25	2	25.20	6	24.96	25.20	-4	21,289	-0.02%
2021/08/24	2	24.83	1	24.85	24.80	1	21,442	0.00%
2021/08/23	6	24.81	0	0.00	24.90	6	21,685	0.03%
2021/08/20	4	24.56	17	24.45	24.35	-13	21,919	-0.06%
2021/08/19	71	24.63	0	0.00	24.45	71	22,461	0.32%
2021/08/18	22	24.80	2	25.18	25.40	20	22,629	0.09%
2021/08/17	1	25.30	0	0.00	25.15	1	22,652	0.00%
2021/08/16	11	24.67	2	24.40	24.35	9	22,447	0.04%
2021/08/13	10.2	25.28	13	25.03	25.05	-2.8	22,550	-0.01%
2021/08/12	17	25.61	2	25.65	25.70	15	23,604	0.06%
2021/08/11	12	26.11	10	26.00	26.05	2	24,122	0.01%
2021/08/10	8	26.69	8	26.71	26.60	0	24,619	0.00%
2021/08/09	8	27.03	2	27.00	27.00	6	24,955	0.02%
2021/08/06	13	27.59	2	27.50	27.50	11	25,101	0.04%
2021/08/05	9	28.57	26	28.93	27.95	-17	25,535	-0.07%
2021/08/04	10	27.60	5	27.50	27.60	5	25,263	0.02%
2021/08/03	3	27.28	0	0.00	27.25	3	25,663	0.01%
2021/08/02	0	0.00	2	27.60	27.75	-2	26,025	-0.01%
2021/07/30	5	27.07	4	27.03	27.20	1	27,443	0.00%
2021/07/29	13	27.13	0	0.00	27.10	13	28,365	0.05%
2021/07/28	1	27.35	0	0.00	27.35	1	28,601	0.00%
2021/07/27	3	27.67	0	0.00	27.90	3	29,142	0.01%
2021/07/26	23	27.10	6	27.94	27.65	17	29,510	0.06%
2021/07/23	1	26.95	0	0.00	27.10	1	29,359	0.00%
2021/07/22	7	27.05	3	26.80	26.75	4	29,427	0.01%
2021/07/21	3	27.08	3	27.00	27.00	0	29,313	0.00%
2021/07/20	9.1	27.48	0	0.00	27.25	9.1	29,239	0.03%
2021/07/19	1	28.15	6	28.00	28.00	-5	29,188	-0.02%
2021/07/16	12.9	27.78	4	27.73	27.90	8.9	29,758	0.03%
2021/07/15	19	27.71	1	27.70	27.70	18	30,008	0.06%
2021/07/14	6.2	27.88	1	28.00	27.70	5.2	30,509	0.02%
2021/07/13	2.7	28.29	1	28.45	28.20	1.7	31,107	0.01%
2021/07/12	8	28.63	0	0.00	28.55	8	31,597	0.03%
2021/07/09	4	28.75	1	29.00	28.55	3	31,877	0.01%
2021/07/08	23.6	28.70	0.8	28.65	28.50	22.8	31,975	0.07%
2021/07/07	1	28.70	4	28.79	28.75	-3	32,364	-0.01%
2021/07/06	20	29.00	50	28.80	28.90	-30	32,554	-0.09%
2021/07/05	2.1	28.70	10	28.99	28.95	-8	32,801	-0.02%
2021/07/02	5.2	28.76	0	0.00	28.65	5.2	32,975	0.02%
2021/07/01	10.2	28.99	2.4	28.78	28.75	7.8	33,122	0.02%
2021/06/30	7	29.28	7	29.38	29.30	0	33,022	0.00%
2021/06/29	40.4	30.88	11	30.90	30.70	29.4	32,881	0.09%
2021/06/28	10	31.27	0	0.00	31.40	10	32,515	0.03%
2021/06/25	0	0.00	10	31.20	31.15	-10	32,601	-0.03%
2021/06/24	2	30.73	1	30.80	30.85	1	32,808	0.00%
2021/06/23	8	30.86	6	30.88	30.80	2	33,642	0.01%
2021/06/22	16	31.05	3	30.80	30.80	13	34,408	0.04%
2021/06/21	9	31.92	3	32.05	31.55	6	34,320	0.02%
2021/06/18	7	31.92	2	31.95	32.05	5	34,959	0.01%
2021/06/17	6	31.58	4	31.66	31.60	2	35,671	0.01%
2021/06/16	1	31.80	4	31.54	31.70	-3	38,062	-0.01%
2021/06/15	23	30.87	3	30.95	30.90	20	39,181	0.05%
2021/06/11	11	31.34	0	0.00	31.30	11	39,198	0.03%
2021/06/09	6	31.33	0	0.00	31.05	6	39,127	0.02%
2021/06/08	5	31.38	4	31.60	31.65	1	39,270	0.00%
2021/06/07	6	31.33	1	30.90	31.35	5	39,611	0.01%
2021/06/04	5	32.13	4	32.13	32.10	1	39,500	0.00%
2021/06/03	14	31.70	13.5	32.01	32.15	0.5	39,546	0.00%
2021/06/02	34	31.78	0	0.00	31.55	34	39,721	0.09%
2021/06/01	3	31.83	5	32.00	31.95	-2	39,913	-0.01%
2021/05/31	11	31.72	7	31.77	31.90	4	40,016	0.01%
2021/05/28	5	32.10	2	31.85	31.80	3	39,887	0.01%
2021/05/27	3	31.52	3	31.40	31.60	0	39,876	0.00%
2021/05/26	3	31.87	27.3	31.97	32.15	-24.3	40,122	-0.06%
2021/05/25	2	31.30	4	31.49	31.35	-2	40,552	0.00%
2021/05/24	2	30.95	0	0.00	31.05	2	40,772	0.00%
2021/05/21	5	31.17	12	30.90	30.90	-7	40,877	-0.02%
2021/05/20	12	31.40	28	31.69	30.65	-16	40,827	-0.04%
2021/05/19	5	30.14	13	30.07	30.30	-8	40,031	-0.02%
2021/05/18	36	29.24	19	29.53	29.70	17	39,668	0.04%
2021/05/17	14	28.55	61	27.88	28.25	-47	39,414	-0.12%
2021/05/14	6	30.03	0	0.00	29.35	6	39,540	0.02%
2021/05/13	3	30.47	0	0.00	29.90	3	40,460	0.01%
2021/05/12	11	31.45	24	32.31	31.45	-13	40,182	-0.03%
2021/05/11	2	33.68	69	34.55	33.30	-67	40,108	-0.17%
2021/05/10	0	0.00	15	34.89	35.20	-15	40,688	-0.04%
2021/05/07	32	34.10	27	34.13	34.15	5	42,911	0.01%
2021/05/06	1	35.00	26	34.62	35.00	-25	46,427	-0.05%
2021/05/05	1	31.80	18	32.49	31.85	-17	48,319	-0.04%
2021/05/04	13	31.59	13	31.76	31.85	0	48,039	0.00%
2021/05/03	14	33.25	18	32.53	32.25	-4	47,513	-0.01%
2021/04/29	5	34.54	8	35.08	34.30	-3	47,090	-0.01%
2021/04/28	0	0.00	1	34.65	34.60	-1	47,154	0.00%
2021/04/27	0	0.00	4	34.61	34.65	-4	47,750	-0.01%
2021/04/26	2.4	34.47	5	34.42	34.50	-2.6	47,749	-0.01%
2021/04/23	4	34.20	6	34.47	34.50	-2	47,807	0.00%
2021/04/22	55.1	34.38	14	34.76	34.20	41.1	47,909	0.09%
2021/04/21	17	35.21	4	35.44	35.35	13	47,621	0.03%
2021/04/20	10	35.27	28	35.22	35.00	-18	47,994	-0.04%
2021/04/19	27.8	34.62	31	35.05	34.45	-3.2	48,019	-0.01%
2021/04/16	17	33.95	30	33.84	34.15	-13	47,787	-0.03%
2021/04/15	17	32.54	40.5	32.83	33.00	-23.5	48,237	-0.05%
2021/04/14	14	31.74	32	32.31	32.50	-18	48,047	-0.04%
2021/04/13	40	32.32	22	32.52	31.70	18	47,748	0.04%
2021/04/12	14	32.00	17	32.26	32.55	-3	47,671	-0.01%
2021/04/09	11	32.02	1	32.80	32.10	10	47,505	0.02%
2021/04/08	2	32.08	20	32.15	32.50	-18	47,251	-0.04%
2021/04/07	69	32.16	13	32.37	31.85	56	46,973	0.12%
2021/04/06	1.9	31.73	19	31.79	31.75	-17.1	46,721	-0.04%
2021/04/01	16	31.44	21	31.61	31.65	-5	46,607	-0.01%
2021/03/31	14.1	31.32	11	31.36	31.45	3.1	46,427	0.01%
2021/03/30	3	31.37	2	31.48	31.60	1	46,196	0.00%
2021/03/29	8	30.91	7.1	31.02	31.25	0.9	45,933	0.00%
2021/03/26	67	30.87	1	31.10	30.80	66	45,730	0.14%
2021/03/25	4	31.75	54	31.73	31.95	-50	44,765	-0.11%
2021/03/24	23	30.84	31	31.19	31.00	-8	43,984	-0.02%
2021/03/23	29.5	30.54	24	30.76	30.95	5.5	43,561	0.01%
2021/03/22	28	29.70	18	29.94	30.05	10	43,012	0.02%
2021/03/19	14	29.14	108	29.78	30.40	-94	42,511	-0.22%	大賣/
2021/03/18	22	28.62	29	28.69	28.40	-7	40,058	-0.02%
2021/03/17	18	27.44	3	27.52	27.60	15	38,962	0.04%
2021/03/16	3	27.80	12	27.71	27.90	-9	39,175	-0.02%
2021/03/15	0	0.00	0.1	27.60	27.70	-0.1	40,534	0.00%
2021/03/12	15	27.57	13	27.48	27.55	2	40,653	0.00%
2021/03/11	0	0.00	23	27.38	27.35	-23	40,739	-0.06%
2021/03/10	5	26.86	18	27.23	26.90	-13	40,773	-0.03%
2021/03/09	3	26.90	5	27.25	27.00	-2	41,028	0.00%
2021/03/08	0	0.00	8	27.04	27.05	-8	41,289	-0.02%
2021/03/05	0	0.00	10	26.35	26.40	-10	41,120	-0.02%
2021/03/04	15	26.95	0	0.00	26.60	15	41,211	0.04%
2021/03/03	0	0.00	26.1	26.73	27.00	-26.1	41,227	-0.06%
2021/03/02	13.1	26.57	2	26.50	26.50	11.1	41,157	0.03%
2021/02/26	122	27.09	20	27.31	26.85	102	41,034	0.25%	大買/鉅額交易
2021/02/25	5	27.56	57	27.58	27.90	-52	40,450	-0.13%
2021/02/24	1	26.80	7	26.94	26.95	-6	39,919	-0.02%
2021/02/23	1	26.85	0	0.00	26.90	1	39,553	0.00%
2021/02/22	10	26.75	32	26.79	26.65	-22	39,509	-0.06%
2021/02/19	50	27.13	15	27.07	26.95	35	39,411	0.09%
2021/02/18	7	26.38	20.7	26.74	26.95	-13.7	39,101	-0.04%
2021/02/17	26	26.38	44.2	26.43	26.50	-18.2	38,878	-0.05%
2021/02/05	5	26.24	19	26.42	26.50	-14	38,576	-0.04%
2021/02/04	78	26.07	17	26.30	25.90	61	38,195	0.16%
2021/02/03	12	25.81	11	25.54	25.65	1	37,463	0.00%
2021/02/02	17	25.69	4	26.09	25.35	13	37,684	0.03%
2021/02/01	52	26.43	76	26.56	25.75	-24	37,025	-0.06%
2021/01/29	58	27.76	123	26.54	27.05	-65	36,157	-0.18%	大賣/
2021/01/28	368	27.11	308	27.84	28.15	60	33,969	0.18%	大買/大賣/
2021/01/27	13	26.39	96.1	25.89	26.40	-83.1	29,605	-0.28%
2021/01/26	3	23.97	4	24.05	24.00	-1	26,763	0.00%
2021/01/25	12	23.95	11	23.96	24.10	1	26,811	0.00%
2021/01/21	2	23.95	5	24.15	24.00	-3	27,148	-0.01%
2021/01/20	39	23.54	16	23.65	23.75	23	26,988	0.09%
2021/01/19	16	24.43	40	24.50	24.35	-24	26,683	-0.09%
2021/01/18	11	24.74	1	24.50	24.55	10	27,312	0.04%
2021/01/15	2.1	24.94	35	24.97	24.90	-32.9	28,044	-0.12%
2021/01/14	23	25.66	30	25.37	25.30	-7	28,309	-0.02%
2021/01/13	47	25.46	26.1	25.46	25.65	20.9	28,292	0.07%
2021/01/12	15	25.00	13	25.07	25.05	2	28,188	0.01%
2021/01/11	10	25.25	3	25.03	24.90	7	27,889	0.03%
2021/01/08	5	24.56	81	24.40	24.90	-76	27,998	-0.27%
2021/01/07	2	23.55	4.3	23.99	24.00	-2.3	26,915	-0.01%
2021/01/06	16	23.60	0	0.00	23.55	16	26,884	0.06%
2021/01/05	25	24.10	15	24.05	24.15	10	26,859	0.04%
2021/01/04	11	23.76	10.3	23.80	23.75	0.7	26,670	0.00%
2020/12/31	5	23.69	0	0.00	23.65	5	26,821	0.02%
2020/12/30	0	0.00	3	23.68	23.75	-3	26,864	-0.01%
2020/12/29	31	23.80	5	23.84	23.70	26	26,989	0.10%
2020/12/28	2	23.90	3	23.80	23.90	-1	27,099	0.00%
2020/12/25	0	0.00	2	23.90	23.75	-2	27,134	-0.01%
2020/12/24	0	0.00	2	23.60	23.70	-2	27,268	-0.01%
2020/12/23	5	23.41	0	0.00	23.50	5	27,518	0.02%
2020/12/22	3	23.67	1	23.85	23.55	2	27,887	0.01%
2020/12/21	1	24.00	22	23.94	24.10	-21	28,044	-0.07%
2020/12/18	6	24.20	5	24.22	24.15	1	28,096	0.00%
2020/12/17	0	0.00	4	24.21	24.30	-4	28,150	-0.01%
2020/12/16	2	24.23	14	24.33	24.25	-12	28,286	-0.04%
2020/12/15	0	0.00	5	24.11	24.10	-5	28,208	-0.02%
2020/12/14	13	23.69	0.1	23.65	23.65	12.9	27,887	0.05%
2020/12/11	3	23.97	1	23.75	23.80	2	28,527	0.01%
2020/12/10	12	24.29	10	24.39	24.20	2	29,391	0.01%
2020/12/09	65	24.77	102.5	24.87	24.90	-37.5	29,474	-0.13%	大賣/
2020/12/08	10	23.55	10	23.52	23.45	0	28,436	0.00%
2020/12/07	12	23.21	0	0.00	23.20	12	29,832	0.04%
2020/12/04	5	23.52	0	0.00	23.50	5	30,317	0.02%
2020/12/03	40	23.64	31	23.80	23.70	9	30,336	0.03%
2020/12/02	3	23.37	26	23.45	23.50	-23	30,440	-0.08%
2020/12/01	18	23.02	2	23.05	23.00	16	30,240	0.05%
2020/11/30	9	22.96	1	23.10	23.15	8	30,295	0.03%
2020/11/27	2	23.00	4	23.26	23.10	-2	30,160	-0.01%
2020/11/26	21	22.82	0	0.00	22.85	21	30,512	0.07%
2020/11/25	10	22.83	0	0.00	22.70	10	31,054	0.03%
2020/11/24	19	23.03	0	0.00	22.85	19	31,298	0.06%
2020/11/23	7	23.00	3	23.05	23.15	4	31,330	0.01%
2020/11/20	0	0.00	9	22.80	22.90	-9	31,215	-0.03%
2020/11/19	6	22.72	2	22.80	22.70	4	31,492	0.01%
2020/11/18	20	22.50	1	22.55	22.55	19	32,065	0.06%
2020/11/17	9	22.62	0	0.00	22.80	9	32,327	0.03%
2020/11/16	2	22.68	2	22.65	22.75	0	32,975	0.00%
2020/11/13	4	22.50	13	22.75	22.55	-9	33,271	-0.03%
2020/11/12	4	22.74	0	0.00	22.60	4	33,591	0.01%
2020/11/11	13	22.47	32	22.46	22.70	-19	35,054	-0.05%
2020/11/10	24	22.88	4	23.13	23.00	20	35,058	0.06%
2020/11/09	10	23.56	2	23.68	23.55	8	34,787	0.02%
2020/11/06	10	23.48	2.1	23.45	23.55	7.9	34,790	0.02%
2020/11/05	7	23.31	10	23.54	23.30	-3	35,388	-0.01%
2020/11/04	29	23.00	0	0.00	22.85	29	36,529	0.08%
2020/11/03	0.1	23.90	0	0.00	23.90	0.1	36,844	0.00%
2020/11/02	4	23.79	1	24.00	23.70	3	37,980	0.01%
2020/10/30	10	23.99	0	0.00	23.85	10	38,436	0.03%
2020/10/29	13	24.25	2	24.25	24.25	11	38,256	0.03%
2020/10/28	3	24.73	0.6	24.75	24.75	2.4	38,252	0.01%
2020/10/27	4	24.78	9	24.81	24.90	-5	38,210	-0.01%
2020/10/26	16	24.89	10	25.17	24.55	6	38,013	0.02%
2020/10/23	16	24.07	5	24.35	24.70	11	37,911	0.03%
2020/10/22	1	23.55	2	23.75	23.70	-1	37,370	0.00%
2020/10/21	17.2	23.35	1	23.35	23.35	16.2	37,099	0.04%
2020/10/20	28.2	23.57	8	23.38	23.50	20.2	37,300	0.05%
2020/10/19	24	24.30	10	24.60	24.15	14	37,430	0.04%
2020/10/16	25	25.02	11	25.26	24.60	14	37,650	0.04%
2020/10/15	0	0.00	11	24.87	25.00	-11	38,592	-0.03%
2020/10/14	0	0.00	2	25.05	25.00	-2	40,868	0.00%
2020/10/13	7	24.76	0	0.00	24.65	7	42,681	0.02%
2020/10/12	13	25.04	9	25.48	25.30	4	42,432	0.01%
2020/10/08	2	25.25	9	25.37	25.30	-7	42,167	-0.02%
2020/10/07	21	25.10	2	25.18	25.05	19	41,961	0.05%
2020/10/06	18	24.89	15	24.99	25.10	3	41,888	0.01%
2020/10/05	1	24.55	5	25.20	24.55	-4	41,768	-0.01%
2020/09/30	8	24.83	0	0.00	24.80	8	41,699	0.02%
2020/09/29	33	25.17	118	25.04	24.65	-85	41,587	-0.20%	大賣/
2020/09/28	33	25.01	22	24.71	24.90	11	41,461	0.03%
2020/09/25	3	24.23	78	24.05	24.00	-75	41,195	-0.18%
2020/09/24	17	24.64	10	24.95	24.50	7	40,767	0.02%
2020/09/23	4	25.15	6	25.28	25.20	-2	40,555	0.00%
2020/09/22	30	25.12	25	25.06	25.05	5	40,612	0.01%
2020/09/21	55	25.11	82	25.31	25.00	-27	40,425	-0.07%
2020/09/18	20	25.70	33	25.64	25.50	-13	40,195	-0.03%
2020/09/17	55	25.75	3	25.92	25.70	52	40,117	0.13%
2020/09/16	19	26.28	5	25.82	25.65	14	40,053	0.03%
2020/09/15	18	26.03	118	25.91	26.15	-100	39,247	-0.25%	大賣/
2020/09/14	2	25.00	14	24.80	25.10	-12	38,050	-0.03%
2020/09/11	17.3	24.55	2	24.30	24.20	15.3	37,511	0.04%
2020/09/10	79.2	25.24	29	25.69	25.00	50.2	36,940	0.14%
2020/09/09	7	23.94	16	24.33	24.80	-9	35,303	-0.03%
2020/09/08	2	24.28	13	24.36	24.50	-11	34,525	-0.03%
2020/09/07	6	24.23	19	24.32	24.00	-13	34,205	-0.04%
2020/09/04	11	23.53	3	23.60	23.70	8	33,752	0.02%
2020/09/03	20	24.15	46.4	23.85	23.90	-26.4	33,592	-0.08%
2020/09/02	0	0.00	0.2	23.90	24.00	-0.2	33,429	0.00%
2020/09/01	8	24.10	11	23.81	24.00	-3	33,169	-0.01%
2020/08/31	15	23.53	0	0.00	23.35	15	32,565	0.05%
2020/08/28	1	23.25	12	23.43	23.45	-11	32,099	-0.03%
2020/08/27	15	23.55	16	23.16	23.15	-1	31,803	0.00%
2020/08/26	0	0.00	2	23.30	23.25	-2	31,609	-0.01%
2020/08/25	11	23.20	11	23.49	23.05	0	31,747	0.00%
2020/08/24	39	23.96	21	23.60	23.45	18	31,688	0.06%
2020/08/21	1	23.70	6	23.71	23.70	-5	30,901	-0.02%
2020/08/20	8	22.98	6	23.19	22.70	2	30,382	0.01%
2020/08/19	16	24.28	0	0.00	23.90	16	29,482	0.05%
2020/08/18	25	23.54	1	23.20	23.80	24	28,960	0.08%
2020/08/17	105	23.84	19	24.00	23.75	86	28,464	0.30%	大買/
2020/08/14	38	23.19	32	23.09	23.05	6	26,801	0.02%
2020/08/13	24	22.83	8	23.20	22.65	16	26,235	0.06%
2020/08/12	6	22.58	7	22.65	22.70	-1	25,878	0.00%
2020/08/11	120	22.53	2	22.83	22.55	118	25,468	0.46%	大買/鉅額交易
2020/08/10	37	22.56	49	23.03	23.20	-12	24,623	-0.05%
2020/08/07	106	21.77	27	21.97	21.95	79	22,984	0.34%	大買/
2020/08/06	33	21.48	23	21.83	21.40	10	21,920	0.05%
2020/08/05	15	20.78	115	21.33	21.40	-100	20,726	-0.48%	大賣/
2020/08/04	10	20.45	19	20.53	20.55	-9	20,199	-0.04%
2020/08/03	6	20.33	2	20.43	20.35	4	20,121	0.02%
2020/07/31	5	20.34	1	20.40	20.30	4	19,997	0.02%
2020/07/30	1	20.10	30	20.60	20.60	-29	19,895	-0.15%
2020/07/29	29	20.49	13	20.76	20.25	16	19,821	0.08%
2020/07/28	11	20.21	4	20.56	19.90	7	19,257	0.04%
2020/07/27	50	20.10	3	20.05	20.10	47	19,060	0.25%
2020/07/24	27	19.94	26	19.95	19.85	1	19,025	0.01%
2020/07/23	7	20.74	11	20.74	20.55	-4	18,527	-0.02%
2020/07/22	15	20.32	5	20.26	20.50	10	17,904	0.06%
2020/07/21	42	21.11	33	20.75	20.75	9	17,300	0.05%
2020/07/20	31	20.40	81	20.70	21.00	-50	15,748	-0.32%
2020/07/17	27	18.61	39	18.75	19.10	-12	13,424	-0.09%
2020/07/15	0	0.00	2	17.40	17.40	-2	11,570	-0.02%
2020/07/14	7	17.36	0	0.00	17.30	7	11,765	0.06%
2020/07/13	0	0.00	34.4	17.50	17.50	-34.4	11,857	-0.29%
2020/07/09	1	17.85	1	18.00	17.65	0	12,121	0.00%
2020/07/08	3	17.65	4	17.61	17.65	-1	12,034	-0.01%
2020/07/07	1	17.50	1	17.45	17.45	0	12,083	0.00%
2020/07/06	1	17.55	0	0.00	17.65	1	12,169	0.01%
2020/07/03	1	17.40	1	17.35	17.40	0	12,317	0.00%
2020/07/02	2.5	17.49	9	17.34	17.50	-6.5	12,629	-0.05%
2020/07/01	12	18.00	0.8	17.90	17.90	11.2	12,680	0.09%
2020/06/30	0	0.00	2	17.85	17.90	-2	12,797	-0.02%
2020/06/29	6	17.71	0	0.00	17.70	6	13,315	0.05%
2020/06/24	11	17.93	0	0.00	18.00	11	14,036	0.08%
2020/06/23	1	17.85	32	17.86	18.00	-31	14,306	-0.22%
2020/06/22	0	0.00	3	17.55	17.60	-3	14,604	-0.02%
2020/06/19	3	17.52	15	17.55	17.55	-12	14,751	-0.08%
2020/06/18	0	0.00	10	17.50	17.65	-10	14,823	-0.07%
2020/06/17	0	0.00	3	17.65	17.60	-3	14,856	-0.02%
2020/06/16	1	17.30	0	0.00	17.35	1	15,133	0.01%
2020/06/15	34	17.29	1	17.65	17.15	33	15,512	0.21%
2020/06/12	5	17.30	6	17.23	17.30	-1	15,609	-0.01%
2020/06/11	1	17.55	7	17.80	17.30	-6	15,744	-0.04%
2020/06/10	0	0.00	5	17.75	17.65	-5	15,764	-0.03%
2020/06/09	1	17.70	1	17.85	17.60	0	16,126	0.00%
2020/06/08	1	17.50	10.1	17.60	17.55	-9.1	16,280	-0.06%
2020/06/05	0	0.00	1	17.50	17.45	-1	16,207	-0.01%
2020/06/04	15	17.59	4	17.60	17.45	11	16,262	0.07%
2020/06/03	10	17.35	6	17.38	17.35	4	16,251	0.02%
2020/06/02	1	17.05	0	0.00	17.15	1	16,183	0.01%
2020/06/01	15	16.86	6	16.93	17.10	9	16,038	0.06%
2020/05/29	2	16.33	0	0.00	16.35	2	15,673	0.01%
2020/05/28	14	16.40	1	16.40	16.35	13	15,300	0.08%
2020/05/26	0	0.00	4	16.28	16.30	-4	15,413	-0.03%
2020/05/25	3	15.95	3	16.00	16.05	0	15,450	0.00%
2020/05/21	0	0.00	2	16.40	16.45	-2	15,368	-0.01%
2020/05/20	1	16.35	0	0.00	16.30	1	15,327	0.01%
2020/05/19	0	0.00	1	16.45	16.35	-1	15,315	-0.01%
2020/05/18	0	0.00	3	16.30	16.30	-3	15,348	-0.02%
2020/05/15	3	16.15	0	0.00	16.25	3	15,331	0.02%
2020/05/11	0	0.00	1.9	16.43	16.45	-1.9	15,064	-0.01%
2020/05/08	2	16.35	2	16.48	16.35	0	14,951	0.00%
2020/05/07	0	0.00	6	16.26	16.30	-6	14,869	-0.04%
2020/05/06	1	15.90	0	0.00	15.95	1	14,762	0.01%
2020/05/05	2.5	16.04	0	0.00	15.95	2.5	14,729	0.02%
2020/05/04	13	16.13	1	16.20	16.15	12	14,574	0.08%
2020/04/30	3	16.55	4.2	16.67	16.65	-1.2	14,464	-0.01%
2020/04/29	30	16.43	47	16.55	16.55	-17	14,373	-0.12%
2020/04/28	2	16.10	4	16.10	16.00	-2	14,154	-0.01%
2020/04/27	10	16.10	17	16.01	16.00	-7	14,380	-0.05%
2020/04/22	10	15.55	20	15.28	15.55	-10	14,367	-0.07%
2020/04/21	4	15.39	0	0.00	15.20	4	14,308	0.03%
2020/04/17	13	15.89	0	0.00	15.75	13	14,085	0.09%
2020/04/16	3	15.85	0	0.00	15.85	3	13,821	0.02%
2020/04/14	8	15.94	0	0.00	15.95	8	13,525	0.06%
2020/04/10	0	0.00	110	15.81	15.90	-110	13,330	-0.83%	大賣/鉅額交易
2020/04/09	1	15.70	10	15.80	15.65	-9	13,285	-0.07%
2020/04/08	0	0.00	8	15.75	16.00	-8	13,136	-0.06%
2020/04/07	18	15.88	32	15.88	15.60	-14	12,947	-0.11%
2020/04/06	1	15.60	6	15.84	15.85	-5	12,628	-0.04%
2020/04/01	3	15.90	10	15.60	15.65	-7	12,499	-0.06%
2020/03/31	27	15.88	6	15.89	15.60	21	12,187	0.17%
2020/03/30	18	15.56	28	15.92	16.20	-10	11,597	-0.09%
2020/03/27	32	15.38	0	0.00	14.75	32	10,745	0.30%
2020/03/26	111	14.87	9	14.72	14.95	102	10,295	0.99%	大買/鉅額交易
2020/03/25	0.5	13.85	3.4	13.92	13.85	-2.9	9,948	-0.03%
2020/03/24	0	0.00	1	13.85	13.55	-1	9,863	-0.01%
2020/03/20	12	13.70	6	13.83	13.90	6	9,900	0.06%
2020/03/19	2	12.95	2	13.00	13.25	0	9,592	0.00%
2020/03/18	0	0.00	20	13.47	13.50	-20	9,255	-0.22%
2020/03/17	7	13.53	6	13.42	13.45	1	9,156	0.01%
2020/03/16	1	13.65	2.4	13.96	13.50	-1.4	8,949	-0.02%
2020/03/13	3	13.08	0	0.00	13.80	3	8,760	0.03%
2020/03/12	1	14.25	2	14.25	14.35	-1	8,347	-0.01%
2020/03/11	3	15.42	1	15.50	15.20	2	8,053	0.02%
2020/03/10	0	0.00	4	15.35	15.65	-4	7,986	-0.05%
2020/03/09	10	15.95	0	0.00	15.55	10	7,866	0.13%
2020/03/06	0	0.00	5	16.25	16.20	-5	7,690	-0.07%
2020/03/04	0	0.00	16	16.35	16.35	-16	7,723	-0.21%
2020/03/02	16	16.07	61	16.13	16.15	-45	7,749	-0.58%
2020/02/27	8	16.55	17	16.55	16.35	-9	7,864	-0.11%
2020/02/26	0	0.00	5	16.70	16.75	-5	7,760	-0.06%
2020/02/25	7	16.91	1	16.95	16.85	6	7,699	0.08%
2020/02/24	0	0.00	1	17.00	16.95	-1	7,724	-0.01%
2020/02/21	0	0.00	1	17.30	17.20	-1	7,708	-0.01%
2020/02/20	6	17.15	0	0.00	17.10	6	7,681	0.08%
2020/02/19	1	17.20	1	17.30	17.25	0	7,649	0.00%
2020/02/18	2	16.75	0	0.00	16.65	2	7,562	0.03%
2020/02/13	2	16.93	2.2	16.92	16.90	-0.2	7,686	0.00%
2020/02/12	1	16.85	0	0.00	17.00	1	7,732	0.01%
2020/02/11	2	16.65	2.9	16.63	16.60	-0.9	7,745	-0.01%
2020/02/07	1	16.95	0	0.00	16.85	1	8,159	0.01%
2020/02/03	10	16.35	0	0.00	16.55	10	8,082	0.12%
2020/01/30	5	16.80	35	16.69	16.65	-30	7,870	-0.38%
2020/01/17	1	18.30	4	18.28	18.25	-3	7,540	-0.04%
2020/01/14	5	17.80	8	17.78	17.85	-3	7,325	-0.04%
2020/01/09	0	0.00	8	17.60	17.60	-8	7,342	-0.11%
2020/01/06	5	17.65	0	0.00	17.65	5	7,313	0.07%
2020/01/03	0	0.00	1	17.75	17.90	-1	7,257	-0.01%
2020/01/02	2	17.88	0	0.00	17.80	2	7,228	0.03%
2019/12/27	2	17.93	0	0.00	17.95	2	7,214	0.03%
2019/12/26	0	0.00	5	18.00	17.95	-5	7,151	-0.07%
2019/12/24	5	18.20	2	18.30	18.20	3	7,171	0.04%
2019/12/23	20	18.25	0	0.00	18.35	20	7,295	0.27%
2019/12/19	6	18.21	2	18.30	18.35	4	7,876	0.05%
2019/12/18	0	0.00	58	18.20	18.50	-58	7,956	-0.73%
2019/12/17	1	18.00	2	18.03	18.15	-1	7,730	-0.01%
2019/12/16	0	0.00	0	17.90	18.00	0	7,675	0.00%
2019/12/13	1	17.85	0	0.00	17.85	1	7,682	0.01%
2019/12/11	0	0.00	3	18.05	18.05	-3	7,530	-0.04%
2019/12/10	0	0.00	0.6	17.80	17.80	-0.6	7,446	-0.01%
2019/12/09	1	17.95	13	17.87	17.90	-12	7,409	-0.16%
2019/12/06	1	17.75	0	0.00	17.75	1	7,361	0.01%
2019/12/05	12	17.91	0	0.00	17.85	12	7,403	0.16%
2019/12/04	0	0.00	1	17.95	17.95	-1	7,507	-0.01%
2019/12/03	1	17.70	1	17.90	17.85	0	7,701	0.00%
2019/11/27	4	18.25	0	0.00	18.25	4	7,770	0.05%
2019/11/26	1	18.00	0	0.00	18.30	1	7,697	0.01%
2019/11/22	0	0.00	1	18.00	18.00	-1	7,523	-0.01%
2019/11/21	3	17.85	0	0.00	17.90	3	7,521	0.04%
2019/11/20	0.5	18.00	0	0.00	18.05	0.5	7,495	0.01%
2019/11/19	0	0.00	2	17.93	18.10	-2	7,518	-0.03%
2019/11/18	0	0.00	5	18.00	18.00	-5	7,511	-0.07%
2019/11/15	3	18.08	1	18.15	17.90	2	7,580	0.03%
2019/11/14	10	17.95	20.6	17.85	17.90	-10.6	7,562	-0.14%
2019/11/12	1	17.95	50	17.95	17.85	-49	7,677	-0.64%
2019/11/08	0	0.00	3	18.40	18.30	-3	7,879	-0.04%
2019/11/07	0	0.00	5	18.64	18.25	-5	7,890	-0.06%
2019/11/06	1	18.55	0	0.00	18.55	1	7,739	0.01%
2019/11/05	0	0.00	2	18.15	18.30	-2	7,498	-0.03%
2019/11/04	0	0.00	17	18.15	18.20	-17	7,516	-0.23%
2019/10/31	2	17.70	2	17.75	17.80	0	7,612	0.00%
2019/10/30	2	17.90	4	17.90	17.90	-2	7,619	-0.03%
2019/10/29	0	0.00	5	18.09	18.10	-5	7,644	-0.07%
2019/10/28	0	0.00	2	18.05	18.05	-2	7,592	-0.03%
2019/10/24	0	0.00	3	17.90	18.00	-3	7,675	-0.04%
2019/10/22	0	0.00	1	17.95	17.95	-1	7,750	-0.01%
2019/10/21	0	0.00	3	17.85	17.85	-3	7,741	-0.04%
2019/10/18	5	17.95	3	17.85	17.90	2	7,739	0.03%
2019/10/17	11	17.62	9.8	17.76	17.80	1.2	7,672	0.02%
2019/10/15	1	17.55	2	17.65	17.60	-1	7,648	-0.01%
2019/10/08	1	17.50	0	0.00	17.45	1	7,639	0.01%
2019/10/07	3	17.45	0	0.00	17.40	3	7,607	0.04%
2019/10/04	7	17.39	0	0.00	17.40	7	7,688	0.09%
2019/10/02	0	0.00	103.2	17.83	17.70	-103.2	7,584	-1.36%	大賣/鉅額交易
2019/10/01	0	0.00	360.2	18.00	17.75	-360.2	7,574	-4.76%	大賣/鉅額交易
2019/09/27	3	17.80	0	0.00	17.80	3	7,568	0.04%
2019/09/26	23	18.17	5	18.00	17.95	18	7,642	0.24%
2019/09/25	5	18.28	10	18.15	18.20	-5	7,501	-0.07%
2019/09/24	36	18.60	22	18.62	18.55	14	7,378	0.19%
2019/09/23	7	17.96	3	17.93	18.00	4	6,793	0.06%
2019/09/19	1	17.70	0	0.00	17.60	1	6,585	0.02%
2019/09/16	2	17.45	0	0.00	17.50	2	6,598	0.03%
2019/09/12	0	0.00	1	17.75	17.55	-1	6,586	-0.02%
2019/09/10	15	17.57	0	0.00	17.45	15	6,644	0.23%
2019/09/09	0	0.00	3	17.70	17.60	-3	6,671	-0.04%
2019/09/06	6	17.59	0	0.00	17.70	6	6,736	0.09%
2019/09/05	2	17.70	10	17.77	17.80	-8	6,617	-0.12%
2019/09/04	0	0.00	45	17.30	17.35	-45	6,416	-0.70%
2019/09/03	16	17.23	0.1	17.05	17.05	15.9	6,339	0.25%
2019/08/30	0	0.00	0.1	17.20	17.20	-0.1	6,323	0.00%
2019/08/29	5	16.75	0	0.00	16.75	5	6,220	0.08%
2019/08/28	3	16.80	0	0.00	16.85	3	6,205	0.05%
2019/08/27	3	16.75	0	0.00	16.90	3	6,203	0.05%
2019/08/20	0	0.00	1	17.05	16.70	-1	6,170	-0.02%
2019/08/16	2	16.65	1	16.60	16.60	1	6,129	0.02%
2019/08/15	5	16.47	0	0.00	16.50	5	6,063	0.08%
2019/08/14	8	16.96	0	0.00	16.90	8	6,007	0.13%
2019/08/13	2	17.00	1	17.00	17.00	1	5,917	0.02%
2019/08/12	53	17.55	0	0.00	17.55	53	5,757	0.92%
2019/08/08	6	17.85	0	0.00	17.85	6	5,714	0.10%
2019/08/06	1	17.55	0	0.00	17.80	1	5,798	0.02%
2019/08/05	15	18.06	0	0.00	18.00	15	5,839	0.26%
2019/08/02	8	18.48	0	0.00	18.30	8	5,853	0.14%
2019/08/01	1	18.85	0	0.00	18.75	1	5,915	0.02%
2019/07/29	1	19.10	0	0.00	19.15	1	5,926	0.02%
2019/07/26	2	19.45	0	0.00	19.35	2	5,876	0.03%
2019/07/25	1	19.60	4	19.56	19.65	-3	5,826	-0.05%
2019/07/24	1	19.10	0.1	19.05	19.10	0.9	5,685	0.02%
2019/07/23	2	19.20	0.4	19.05	19.10	1.6	5,699	0.03%
2019/07/22	0	0.00	3	19.10	19.10	-3	5,750	-0.05%
2019/07/17	12	19.38	1	19.25	19.35	11	5,823	0.19%
2019/07/16	1	19.45	3	19.50	19.30	-2	5,854	-0.03%
2019/07/12	0	0.00	1.1	19.25	19.30	-1.1	6,429	-0.02%
2019/07/11	3	19.30	0	0.00	19.25	3	6,658	0.05%
2019/07/10	1	19.25	2	19.38	19.25	-1	6,974	-0.01%
2019/07/09	0	0.00	3	18.85	18.90	-3	6,958	-0.04%
2019/07/05	1	18.95	0	0.00	18.90	1	7,145	0.01%
2019/07/04	1	18.85	0	0.00	18.90	1	7,315	0.01%
2019/07/01	2	19.60	0	0.00	19.60	2	7,367	0.03%
2019/06/26	1	19.45	0	0.00	19.35	1	7,459	0.01%
2019/06/25	1	19.40	1	19.50	19.45	0	7,520	0.00%
2019/06/19	0	0.00	1	19.15	19.45	-1	7,574	-0.01%
2019/06/18	1	18.95	0	0.00	18.90	1	7,610	0.01%
2019/06/17	4	18.93	7	19.06	18.95	-3	7,642	-0.04%
2019/06/13	0	0.00	1	19.20	19.15	-1	7,579	-0.01%
2019/06/12	0	0.00	2	19.38	19.45	-2	7,646	-0.03%
2019/06/10	1	19.20	4	19.19	19.30	-3	7,630	-0.04%
2019/06/04	3	19.05	0	0.00	18.90	3	7,738	0.04%
2019/06/03	1	18.85	1	19.05	19.10	0	7,829	0.00%
2019/05/30	0	0.00	3	18.90	19.00	-3	7,913	-0.04%
2019/05/27	0	0.00	1	18.75	18.70	-1	8,354	-0.01%
2019/05/24	1	18.65	15.8	18.70	18.55	-14.8	8,883	-0.17%
2019/05/23	2	18.50	2	18.88	18.85	0	8,848	0.00%
2019/05/22	0	0.00	2	18.70	18.70	-2	8,874	-0.02%
2019/05/21	15	18.90	0	0.00	18.95	15	8,889	0.17%
2019/05/17	1	18.40	0	0.00	18.25	1	8,829	0.01%
2019/05/15	1	18.80	0.2	18.80	18.75	0.8	8,915	0.01%
2019/05/14	0	0.00	2	18.78	18.70	-2	8,886	-0.02%
2019/05/13	7	19.03	2	18.85	18.85	5	8,844	0.06%
2019/05/10	5	19.70	3	19.60	19.40	2	8,869	0.02%
2019/05/09	11	19.84	0	0.00	19.60	11	8,838	0.12%
2019/05/08	0	0.00	2	20.28	20.35	-2	8,714	-0.02%
2019/05/03	0	0.00	20	20.95	21.00	-20	8,817	-0.23%
2019/05/02	10	20.98	0	0.00	20.80	10	8,797	0.11%
2019/04/29	1	21.00	0	0.00	20.95	1	8,767	0.01%
2019/04/26	0	0.00	50	21.10	21.30	-50	8,833	-0.57%
2019/04/25	0	0.00	7	21.34	21.35	-7	8,883	-0.08%
2019/04/24	0	0.00	4	21.25	21.25	-4	8,935	-0.04%
2019/04/23	6	21.27	0	0.00	21.50	6	8,917	0.07%
2019/04/22	0	0.00	8	21.77	21.55	-8	8,885	-0.09%
2019/04/19	0	0.00	5	21.86	21.70	-5	8,836	-0.06%
2019/04/18	0	0.00	72	21.40	21.05	-72	8,467	-0.85%
2019/04/17	1	21.20	0	0.00	21.25	1	8,329	0.01%
2019/04/16	3	21.05	8	20.94	21.05	-5	8,137	-0.06%
2019/04/15	0	0.00	20.2	20.57	20.55	-20.2	7,951	-0.25%
2019/04/11	1	20.60	0	0.00	20.50	1	8,248	0.01%
2019/04/10	1	20.65	6	20.75	20.75	-5	8,183	-0.06%
2019/04/09	20	20.55	1	20.55	20.60	19	8,059	0.24%
2019/04/08	3	20.20	2	20.30	20.30	1	7,955	0.01%
2019/04/03	1	20.10	15	20.10	20.20	-14	7,895	-0.18%
2019/04/02	61	20.11	1	20.20	20.15	60	7,890	0.76%
2019/04/01	3	19.85	0	0.00	19.95	3	7,836	0.04%
2019/03/26	10	19.95	0	0.00	19.95	10	7,864	0.13%
2019/03/25	2	19.85	0	0.00	19.90	2	7,955	0.03%
2019/03/22	2	20.30	0	0.00	20.30	2	7,903	0.03%
2019/03/21	0	0.00	2	20.65	20.50	-2	7,981	-0.03%
2019/03/20	0	0.00	1	20.35	20.30	-1	8,184	-0.01%
2019/03/19	0	0.00	4	20.40	20.35	-4	8,225	-0.05%
2019/03/18	12	20.08	5	20.30	20.20	7	8,200	0.09%
2019/03/15	1	19.95	3	20.00	20.00	-2	8,236	-0.02%
2019/03/14	0	0.00	2	20.08	19.90	-2	8,183	-0.02%
2019/03/13	1	20.05	9.5	20.02	20.00	-8.5	8,286	-0.10%
2019/03/12	0	0.00	14	19.92	20.00	-14	8,415	-0.17%
2019/03/11	1	19.70	0	0.00	19.65	1	8,479	0.01%
2019/03/08	1	19.90	0	0.00	19.85	1	8,606	0.01%
2019/03/07	2	20.50	0	0.00	20.15	2	8,719	0.02%
2019/03/05	4	20.65	0	0.00	20.60	4	9,017	0.04%
2019/03/04	1	20.40	20	20.77	20.75	-19	9,041	-0.21%
2019/02/27	0	0.00	6	20.20	20.35	-6	8,915	-0.07%
2019/02/26	14	20.55	0	0.00	20.30	14	8,914	0.16%
2019/02/25	10	20.20	51	20.45	20.95	-41	8,753	-0.47%
2019/02/22	3	19.75	1	19.80	19.85	2	8,433	0.02%
2019/02/21	0	0.00	2	19.75	19.70	-2	8,554	-0.02%
2019/02/18	0	0.00	9.9	19.55	19.50	-9.9	8,990	-0.11%
2019/02/15	33	19.65	0	0.00	19.35	33	9,457	0.35%
2019/02/14	21	20.00	0	0.00	19.90	21	9,590	0.22%
2019/02/12	1	20.05	3	20.00	20.00	-2	10,205	-0.02%
2019/02/11	3	19.95	10	20.05	19.90	-7	10,569	-0.07%
2019/01/30	0	0.00	2	19.55	19.50	-2	10,462	-0.02%
2019/01/29	2	19.30	0	0.00	19.40	2	10,471	0.02%
2019/01/28	1	19.80	1	20.00	19.80	0	10,495	0.00%
2019/01/25	0	0.00	11	19.63	19.80	-11	10,622	-0.10%
2019/01/23	12	19.10	0	0.00	19.00	12	10,762	0.11%
2019/01/22	1	19.20	0	0.00	19.10	1	10,943	0.01%
2019/01/18	2	19.20	5	19.38	19.20	-3	11,094	-0.03%
2019/01/17	11	18.90	13	19.07	19.05	-2	11,164	-0.02%
2019/01/15	20	19.15	4	19.30	19.35	16	11,149	0.14%
2019/01/04	3	17.50	0	0.00	17.50	3	12,146	0.02%
2019/01/03	7	18.69	0	0.00	18.45	7	12,526	0.06%
2018/12/27	3	19.45	1	19.50	19.35	2	13,099	0.02%
2018/12/21	3	19.25	3	19.40	19.50	0	13,769	0.00%
2018/12/20	2	19.40	0	0.00	19.50	2	13,784	0.01%
2018/12/19	0	0.00	2	19.90	19.85	-2	13,797	-0.01%
2018/12/18	11	19.59	0	0.00	19.35	11	13,710	0.08%
2018/12/17	6	19.80	6	20.00	19.85	0	13,789	0.00%
2018/12/14	6	19.80	0	0.00	19.90	6	13,836	0.04%
2018/12/13	0	0.00	10	20.01	20.05	-10	13,765	-0.07%
2018/12/11	3	18.95	3	19.10	18.95	0	13,847	0.00%
2018/12/10	3	18.82	0	0.00	18.80	3	13,956	0.02%
2018/12/07	0	0.00	3	19.50	19.30	-3	14,041	-0.02%
2018/12/06	6	19.32	0	0.00	19.15	6	14,295	0.04%
2018/12/05	6	19.70	0.8	19.80	19.80	5.2	14,347	0.04%
2018/12/04	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/12/03	0	0.00	2	20.40	20.35	-2	14,552	-0.01%
2018/11/29	6	19.83	4	19.93	19.65	2	14,626	0.01%
2018/11/28	0	0.00	5	19.48	19.90	-5	14,497	-0.03%
2018/11/26	6	19.37	1	19.50	19.15	5	14,590	0.03%
2018/11/22	14	18.92	3	18.95	18.80	11	15,140	0.07%
2018/11/21	2	18.80	1	19.00	19.00	1	15,164	0.01%
2018/11/20	2	19.25	4	19.39	19.20	-2	14,988	-0.01%
2018/11/19	0	0.00	3	19.48	19.50	-3	14,897	-0.02%
2018/11/16	3	19.22	0	0.00	19.25	3	14,806	0.02%
2018/11/15	12	19.13	0	0.00	19.05	12	14,769	0.08%
2018/11/14	26	19.34	0	0.00	19.20	26	14,591	0.18%
2018/11/13	1	19.50	2	19.63	19.90	-1	14,287	-0.01%
2018/11/12	21	20.49	0	0.00	20.25	21	14,089	0.15%
2018/11/09	17	21.24	1	21.55	21.30	16	13,921	0.11%
2018/11/08	6	22.18	0	0.00	21.95	6	13,778	0.04%
2018/11/06	0	0.00	0.1	22.50	22.45	-0.1	13,627	0.00%
2018/11/05	2	22.55	2	22.45	22.50	0	13,729	0.00%
2018/11/02	5	22.60	24	22.68	22.95	-19	14,169	-0.13%
2018/11/01	10	22.05	3	22.32	22.30	7	14,238	0.05%
2018/10/31	4	21.95	0	0.00	21.70	4	14,199	0.03%
2018/10/30	2	21.35	0	0.00	21.40	2	14,415	0.01%
2018/10/29	1	21.85	0	0.00	21.85	1	14,284	0.01%
2018/10/26	2	22.03	0	0.00	22.00	2	14,302	0.01%
2018/10/25	0	0.00	0.9	22.15	22.15	-0.9	14,251	-0.01%
2018/10/19	12	21.91	2	22.10	22.00	10	14,199	0.07%
2018/10/17	21	22.39	8	22.45	22.20	13	14,170	0.09%
2018/10/16	2	22.25	3	22.22	22.30	-1	14,157	-0.01%
2018/10/15	3	21.38	1	21.90	21.30	2	14,144	0.01%
2018/10/12	11	21.35	22	21.47	21.95	-11	14,044	-0.08%
2018/10/11	49	20.79	0	0.00	20.65	49	13,991	0.35%
2018/10/09	0	0.00	5	22.80	22.90	-5	13,915	-0.04%
2018/10/08	10	22.95	0	0.00	23.05	10	13,896	0.07%
2018/10/05	22	23.54	0	0.00	23.00	22	13,809	0.16%
2018/10/04	24	24.46	0	0.00	24.30	24	13,321	0.18%
2018/10/03	0	0.00	1	24.70	24.85	-1	13,325	-0.01%
2018/10/02	0	0.00	5	25.21	25.00	-5	13,709	-0.04%
2018/10/01	0	0.00	10	25.51	25.15	-10	13,734	-0.07%
2018/09/28	1	25.20	31	25.15	25.25	-30	13,728	-0.22%
2018/09/27	0	0.00	10.5	24.67	24.80	-10.5	13,726	-0.08%
2018/09/26	1	24.50	1	24.70	24.45	0	14,032	0.00%
2018/09/21	22	24.21	0	0.00	24.05	22	14,197	0.15%
2018/09/20	5	24.40	1	24.35	24.20	4	14,229	0.03%
2018/09/18	2	24.20	3.9	24.38	24.30	-1.9	14,463	-0.01%
2018/09/17	16	24.39	0	0.00	24.25	16	14,479	0.11%
2018/09/12	0	0.00	15	25.55	25.05	-15	14,540	-0.10%
2018/09/11	2	25.20	1	25.15	25.20	1	14,647	0.01%
2018/09/10	14	24.78	3	24.62	24.45	11	14,758	0.07%
2018/09/07	0	0.00	7	25.61	25.45	-7	14,927	-0.05%
2018/09/06	12	25.05	15	25.40	25.50	-3	15,069	-0.02%
2018/09/05	1	25.40	0	0.00	25.05	1	15,219	0.01%
2018/09/03	3	25.67	0	0.00	25.55	3	16,098	0.02%
2018/08/31	0	0.00	4	25.69	25.70	-4	16,409	-0.02%
2018/08/30	1	25.50	30	25.93	25.40	-29	17,822	-0.16%
2018/08/29	0	0.00	7	24.96	25.25	-7	19,322	-0.04%
2018/08/28	0	0.00	7	24.75	24.75	-7	19,726	-0.04%
2018/08/24	0	0.00	3	24.30	24.25	-3	19,893	-0.02%
2018/08/22	0	0.00	4	24.00	24.10	-4	20,547	-0.02%
2018/08/21	0	0.00	2	23.80	24.10	-2	20,793	-0.01%
2018/08/20	2	23.00	5	23.69	23.45	-3	21,008	-0.01%
2018/08/17	0	0.00	1	24.15	24.10	-1	21,474	0.00%
2018/08/16	1	24.00	1	23.80	24.00	0	21,698	0.00%
2018/08/15	2	23.40	0.5	23.45	23.40	1.5	22,124	0.01%
2018/08/14	1	23.75	3	23.92	24.05	-2	22,260	-0.01%
2018/08/13	3	23.63	0	0.00	23.85	3	22,995	0.01%
2018/08/10	11	24.27	0	0.00	24.25	11	23,400	0.05%
2018/08/09	17	25.12	0	0.00	24.80	17	23,656	0.07%
2018/08/08	0	0.00	5	25.68	25.80	-5	23,356	-0.02%
2018/08/07	1	25.40	2	25.30	25.30	-1	23,502	0.00%
2018/08/06	2	26.05	7	25.65	25.65	-5	23,778	-0.02%
2018/08/01	0	0.00	3.3	25.10	25.25	-3.3	26,184	-0.01%
2018/07/31	0	0.00	5	24.96	25.00	-5	26,382	-0.02%
2018/07/26	1	25.45	0	0.00	25.50	1	26,634	0.00%
2018/07/24	0	0.00	2	25.55	25.50	-2	26,884	-0.01%
2018/07/23	2	25.43	1	25.70	25.45	1	26,989	0.00%
2018/07/20	10	25.45	4	25.56	25.35	6	27,194	0.02%
2018/07/19	0	0.00	1	25.30	25.30	-1	27,230	0.00%
2018/07/18	12	25.30	0	0.00	25.25	12	27,361	0.04%
2018/07/17	2	24.80	10	25.19	25.25	-8	27,343	-0.03%
2018/07/16	2	24.55	0	0.00	24.40	2	27,309	0.01%
2018/07/13	1	24.60	0	0.00	24.35	1	28,131	0.00%
2018/07/12	2	24.30	2	24.30	24.40	0	28,295	0.00%
2018/07/11	1	24.05	0	0.00	24.20	1	28,503	0.00%
2018/07/10	2	24.65	12	24.33	24.50	-10	28,536	-0.04%
2018/07/06	2	22.75	0	0.00	22.85	2	28,257	0.01%
2018/07/05	0	0.00	1	22.95	22.95	-1	28,403	0.00%
2018/07/04	15	23.61	0	0.00	23.50	15	28,537	0.05%
2018/07/03	4	24.31	1	24.45	24.00	3	28,588	0.01%
2018/07/02	1	24.80	10	24.95	24.60	-9	29,015	-0.03%
2018/06/29	0	0.00	1	24.70	24.90	-1	29,094	0.00%
2018/06/28	19	24.36	15	24.40	24.25	4	28,979	0.01%
2018/06/27	0	0.00	10	25.00	24.80	-10	29,066	-0.03%
2018/06/26	13	24.76	1	25.35	25.25	12	29,303	0.04%
2018/06/25	8	25.46	3	25.28	25.20	5	29,401	0.02%
2018/06/22	2	25.93	1	25.90	25.75	1	29,380	0.00%
2018/06/21	2	26.30	2	26.30	26.35	0	29,674	0.00%
2018/06/20	6	26.13	4	26.50	26.30	2	30,312	0.01%
2018/06/19	0	0.00	2	26.50	26.40	-2	31,014	-0.01%
2018/06/15	4	26.23	22	26.63	26.65	-18	31,194	-0.06%
2018/06/14	2	26.30	7	26.27	26.05	-5	31,077	-0.02%
2018/06/13	3	26.10	30	26.15	26.35	-27	31,254	-0.09%
2018/06/12	12	26.58	1	26.65	26.40	11	31,401	0.04%
2018/06/11	1	27.35	8	27.27	27.30	-7	31,875	-0.02%
2018/06/08	42	26.91	7	27.09	26.80	35	31,987	0.11%
2018/06/07	26	27.93	14	27.89	27.55	12	31,684	0.04%
2018/06/06	10	27.24	50	26.80	27.30	-40	30,557	-0.13%
2018/06/05	7	25.44	6	25.34	25.10	1	29,149	0.00%
2018/06/04	0	0.00	3	24.75	24.85	-3	29,884	-0.01%
2018/05/31	1	24.35	3	24.68	24.55	-2	31,921	-0.01%
2018/05/30	1	23.95	0	0.00	23.90	1	31,795	0.00%
2018/05/29	8	24.11	2	24.20	24.50	6	32,371	0.02%
2018/05/28	3	24.62	5	24.90	24.55	-2	32,477	-0.01%
2018/05/25	6.2	25.08	0	0.00	25.00	6.2	32,430	0.02%
2018/05/24	10	24.90	2	24.98	25.05	8	32,109	0.02%
2018/05/23	7	25.42	1	25.45	25.20	6	32,225	0.02%
2018/05/22	0	0.00	6	24.88	24.90	-6	32,719	-0.02%
2018/05/21	4	24.91	16	25.23	24.90	-12	33,058	-0.04%
2018/05/18	0	0.00	11	24.14	24.10	-11	32,724	-0.03%
2018/05/17	2	24.05	16	23.79	23.90	-14	33,086	-0.04%
2018/05/16	10	23.60	1	23.75	23.90	9	33,095	0.03%
2018/05/15	16	23.89	1	23.80	23.70	15	33,724	0.04%
2018/05/14	12	23.13	9	23.38	23.65	3	34,854	0.01%
2018/05/11	6	23.39	4	23.30	23.20	2	35,683	0.01%
2018/05/10	34	24.07	49	23.90	23.70	-15	36,615	-0.04%
2018/05/09	18	23.13	46	23.19	23.70	-28	35,934	-0.08%
2018/05/08	13	21.59	4	21.45	21.55	9	35,828	0.03%
2018/05/07	3	21.95	0	0.00	21.70	3	36,142	0.01%
2018/05/04	0	0.00	17	22.05	22.05	-17	36,635	-0.05%
2018/05/03	6	22.05	0	0.00	22.00	6	38,695	0.02%
2018/05/02	0	0.00	90	22.80	22.80	-90	40,962	-0.22%
2018/04/30	0	0.00	1	22.95	22.80	-1	43,188	0.00%
2018/04/27	1	22.35	0	0.00	22.50	1	48,572	0.00%
2018/04/25	4	23.09	43	23.03	23.00	-39	53,404	-0.07%
2018/04/24	5	22.80	1	22.70	22.75	4	53,773	0.01%
2018/04/23	80	23.90	12	23.46	23.20	68	54,996	0.12%
2018/04/20	93	23.53	90	23.90	24.00	3	55,086	0.01%
2018/04/19	59	23.73	34	23.68	23.65	25	55,136	0.05%
2018/04/17	13	22.12	5	22.13	21.90	8	54,983	0.01%
2018/04/16	17	22.73	8	22.71	22.45	9	55,257	0.02%
2018/04/13	19	22.90	14	22.99	22.90	5	55,603	0.01%
2018/04/12	6	23.20	16	22.97	23.05	-10	56,910	-0.02%
2018/04/11	3	23.25	12	23.23	23.25	-9	57,066	-0.02%
2018/04/10	1	22.50	45	22.58	22.55	-44	57,323	-0.08%
2018/04/09	17	23.15	1	23.30	23.00	16	57,403	0.03%
2018/04/03	37	23.68	30	23.61	23.70	7	57,437	0.01%
2018/04/02	0	24.30	0	0.00	24.30	0	57,245	0.00%
2018/03/31	0	24.70	1	24.90	24.70	-1	58,207	0.00%
2018/03/29	0	0.00	5	24.50	24.20	-5	59,383	-0.01%
2018/03/28	0	0.00	3	24.80	24.30	-3	61,565	0.00%
2018/03/27	1	25.05	2	24.95	24.85	-1	62,658	0.00%
2018/03/26	49	24.70	12	25.13	24.60	37	62,444	0.06%
2018/03/23	57	25.21	2	25.10	24.85	55	61,998	0.09%
2018/03/22	32	26.42	5	26.13	26.10	27	61,298	0.04%
2018/03/21	2	26.70	20	26.76	26.85	-18	60,268	-0.03%
2018/03/20	10	26.55	0	0.00	26.45	10	59,976	0.02%
2018/03/19	0	0.00	15.5	26.74	26.85	-15.5	59,840	-0.03%
2018/03/16	14	26.49	5	26.63	26.75	9	59,429	0.02%
2018/03/15	18	26.68	44	26.94	26.70	-26	59,000	-0.04%
2018/03/14	28	26.72	40	26.43	26.20	-12	58,663	-0.02%
2018/03/13	2	25.93	31	26.01	26.00	-29	58,262	-0.05%
2018/03/12	5	25.90	1	26.10	25.70	4	58,481	0.01%
2018/03/09	18	26.29	20	26.16	26.10	-2	58,214	0.00%
2018/03/08	55	26.15	23	26.18	25.80	32	57,845	0.06%
2018/03/07	16	25.70	65	26.07	27.05	-49	56,926	-0.09%
2018/03/06	18	25.17	20	25.02	25.00	-2	55,757	0.00%
2018/03/05	32	24.75	17	24.56	24.40	15	55,642	0.03%
2018/03/02	2	25.28	16	25.06	24.85	-14	55,540	-0.03%
2018/03/01	10	24.95	6	24.87	24.60	4	55,032	0.01%
2018/02/27	7	24.63	0	0.00	24.60	7	55,200	0.01%
2018/02/26	11	24.53	17	24.56	24.45	-6	55,406	-0.01%
2018/02/23	3	25.07	7	24.89	24.80	-4	55,496	-0.01%
2018/02/22	19	25.22	23	25.14	24.85	-4	56,286	-0.01%
2018/02/21	7	24.19	9	24.42	24.40	-2	55,960	0.00%
2018/02/12	20.5	24.44	0	0.00	24.10	20.5	57,165	0.04%
2018/02/09	27	24.33	17	23.48	24.65	10	57,772	0.02%
2018/02/08	37.3	24.70	15	24.43	24.50	22.3	59,115	0.04%
2018/02/07	17	25.37	27	25.53	24.70	-10	59,361	-0.02%
2018/02/06	61	24.87	63	25.12	24.70	-2	60,524	0.00%
2018/02/05	18	25.61	21	25.62	26.50	-3	60,878	0.00%
2018/02/02	34	26.28	7	26.28	26.05	27	60,074	0.04%
2018/02/01	11	27.72	0	0.00	27.35	11	58,900	0.02%
2018/01/31	46	27.81	35	27.81	27.65	11	58,646	0.02%
2018/01/30	25	27.74	12	27.31	27.30	13	57,333	0.02%
2018/01/29	67	27.96	47	27.85	27.95	20	56,799	0.04%
2018/01/26	78	27.97	20	27.97	27.60	58	56,122	0.10%
2018/01/25	112	28.44	51	28.87	27.95	61	53,998	0.11%	大買/
2018/01/24	57.6	29.95	61	30.16	30.15	-3.4	51,450	-0.01%
2018/01/23	141	31.32	64	31.61	29.80	77	49,119	0.16%	大買/
2018/01/22	44	31.24	68	31.61	32.20	-24	43,535	-0.06%
2018/01/19	38	28.50	111	28.96	29.30	-73	40,471	-0.18%	大賣/
2018/01/18	4.1	27.55	21	27.45	27.20	-16.9	38,265	-0.04%
2018/01/17	34	26.76	20.8	27.01	27.20	13.2	37,701	0.03%
2018/01/16	10	25.85	12.6	26.11	26.15	-2.6	36,259	-0.01%
2018/01/15	4	25.90	5	26.14	25.85	-1	35,940	0.00%
2018/01/12	9	25.75	24	25.99	26.00	-15	35,528	-0.04%
2018/01/11	24	25.55	28	25.89	25.70	-4	35,145	-0.01%
2018/01/10	20	25.36	1	25.30	25.10	19	34,678	0.05%
2018/01/09	14	25.40	0	0.00	25.25	14	34,201	0.04%
2018/01/08	2	25.18	98	25.47	25.65	-96	33,842	-0.28%
2018/01/05	1	23.90	0	24.20	24.30	1	32,450	0.00%
2018/01/04	2	24.20	7	24.54	24.20	-5	32,418	-0.02%
2018/01/03	18	23.98	44	23.81	24.10	-26	31,918	-0.08%
2018/01/02	9	24.02	10	24.50	23.85	-1	31,471	0.00%