宏碁 (2353)-第一金-嘉義券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
9,512張
產業
上市電腦週邊類股
1653人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－第一金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
第一金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	303	39.47	14	39.83	39.00	289	13,558	2.13%	大買/鉅額交易
2024/12/09	0	0.00	20	38.99	39.50	-20	13,519	-0.15%
2024/12/06	3	38.55	10	38.45	38.55	-7	13,431	-0.05%
2024/12/04	0	0.00	10	38.25	38.65	-10	13,751	-0.07%
2024/12/03	2	38.80	0	38.45	38.25	2	13,938	0.01%
2024/12/02	5	38.40	0	0.00	38.45	5	13,791	0.04%
2024/11/28	0	0.00	7	37.75	37.75	-7	13,823	-0.05%
2024/11/27	11	38.57	1.1	37.99	37.90	9.9	13,988	0.07%
2024/11/26	1.1	38.51	12	38.27	38.75	-10.9	13,968	-0.08%
2024/11/25	0	0.00	2	37.73	38.10	-2	14,010	-0.01%
2024/11/22	51.1	37.15	2	37.43	37.05	49.1	14,228	0.34%
2024/11/21	1	37.20	0	0.00	37.15	1	14,222	0.01%
2024/11/20	0.1	37.97	2	37.98	37.80	-1.9	14,170	-0.01%
2024/11/19	3	38.05	3	38.20	38.00	0	14,235	0.00%
2024/11/18	0	0.00	2	38.50	37.65	-2	14,197	-0.01%
2024/11/15	0	0.00	1	37.90	38.00	-1	14,175	-0.01%
2024/11/14	6	37.71	2.4	38.20	37.55	3.6	14,214	0.03%
2024/11/13	58	38.38	0	38.55	38.25	58	14,076	0.41%
2024/11/12	5	38.70	4	38.45	38.40	1	14,118	0.01%
2024/11/11	7.1	39.72	0.1	39.76	39.60	7	13,953	0.05%
2024/11/08	10.5	40.77	10.1	42.04	40.40	0.4	13,791	0.00%
2024/11/07	2	41.70	0	0.00	41.90	2	13,910	0.01%
2024/11/06	5	41.80	8	41.61	41.10	-3	14,059	-0.02%
2024/11/05	2	40.80	1	40.30	40.95	1	14,262	0.01%
2024/11/04	1	40.00	0	0.00	40.10	1	14,676	0.01%
2024/11/01	4	39.56	0	0.00	40.05	4	15,325	0.03%
2024/10/30	44	40.76	0	0.00	40.45	44	15,464	0.28%
2024/10/29	3	40.49	2	40.58	40.75	1	15,664	0.01%
2024/10/28	6	41.12	0	0.00	40.95	6	15,785	0.04%
2024/10/25	1	41.35	0	0.00	41.30	1	16,053	0.01%
2024/10/23	2	41.78	10	42.10	41.65	-8	16,812	-0.05%
2024/10/22	1	41.95	10	41.90	42.10	-9	17,237	-0.05%
2024/10/21	8	41.70	11	42.16	41.65	-3	17,684	-0.02%
2024/10/18	1	42.00	11	42.57	41.85	-10	17,952	-0.06%
2024/10/17	1	41.95	15	42.16	42.35	-14	18,154	-0.08%
2024/10/16	1	41.20	0	0.00	41.20	1	18,351	0.01%
2024/10/15	0	41.40	3.1	41.52	41.55	-3	18,297	-0.02%
2024/10/14	0.1	41.05	20	41.00	41.05	-19.9	18,546	-0.11%
2024/10/11	1	41.20	9	41.13	41.25	-8	18,866	-0.04%
2024/10/09	1.1	40.63	6	40.47	40.00	-4.9	19,284	-0.03%
2024/10/08	2	40.08	0	0.00	40.00	2	20,430	0.01%
2024/10/07	5	40.54	2	40.65	40.60	3	20,862	0.01%
2024/10/04	20	41.12	13	41.33	40.65	7	20,841	0.03%
2024/10/01	0	0.00	20	41.77	42.25	-20	20,684	-0.10%
2024/09/30	5	41.45	0	0.00	40.80	5	20,454	0.02%
2024/09/27	1	41.65	1	42.10	41.65	0	20,418	0.00%
2024/09/26	5	42.15	5	42.70	41.85	0	20,576	0.00%
2024/09/25	10	42.05	11	42.12	42.00	-1	20,870	0.00%
2024/09/23	5	41.91	1	42.05	41.80	4	21,684	0.02%
2024/09/20	0	0.00	0.4	42.50	42.10	-0.4	22,137	0.00%
2024/09/19	0	0.00	9.2	41.85	42.15	-9.2	22,476	-0.04%
2024/09/13	0	0.00	3	42.02	41.85	-3	24,563	-0.01%
2024/09/12	2	41.58	4	41.50	41.55	-2	25,019	-0.01%
2024/09/11	2	40.73	1	40.60	40.50	1	25,409	0.00%
2024/09/10	45	41.71	1.1	41.15	41.00	43.9	25,631	0.17%
2024/09/09	2	40.95	2	41.28	41.75	0	25,892	0.00%
2024/09/06	1	41.00	3	41.62	42.10	-2	26,355	-0.01%
2024/09/05	4	41.59	4	41.65	40.80	0	26,514	0.00%
2024/09/04	8.1	41.45	2	41.48	41.50	6.1	26,720	0.02%
2024/09/02	1	43.55	0	0.00	43.50	1	27,411	0.00%
2024/08/30	10	43.90	1	43.80	43.75	9	28,068	0.03%
2024/08/29	6	43.53	54	43.65	43.55	-48	28,821	-0.17%
2024/08/28	1.1	44.35	13	44.84	44.30	-12	29,565	-0.04%
2024/08/27	2	44.50	11	44.97	44.70	-9	30,426	-0.03%
2024/08/26	13	44.87	2.4	44.91	44.80	10.6	31,416	0.03%
2024/08/23	2	42.55	2	43.05	43.05	0	32,650	0.00%
2024/08/22	7	43.35	2	43.70	43.15	5	34,160	0.01%
2024/08/21	0	0.00	5	43.27	43.05	-5	36,564	-0.01%
2024/08/20	0.6	43.42	0	0.00	43.15	0.6	38,991	0.00%
2024/08/19	60	42.93	20	43.15	43.20	40	43,282	0.09%
2024/08/16	22	43.04	20	42.95	42.80	2	46,142	0.00%
2024/08/15	10	42.56	10.1	42.50	42.55	-0.1	46,393	0.00%
2024/08/14	0	42.50	1	42.60	42.10	-1	46,572	0.00%
2024/08/13	1	42.10	0	0.00	42.15	1	46,754	0.00%
2024/08/12	1.4	42.34	3	42.63	42.30	-1.6	47,072	0.00%
2024/08/09	23.1	42.61	11	42.95	42.00	12.1	48,152	0.03%
2024/08/08	3	42.32	12.8	42.51	42.30	-9.8	49,473	-0.02%
2024/08/07	45	41.92	57	42.42	42.55	-12	49,454	-0.02%
2024/08/06	48	40.23	11.7	40.35	40.00	36.3	49,534	0.07%
2024/08/05	7	40.99	12	40.55	40.30	-5	49,374	-0.01%
2024/08/02	6	44.40	5.4	44.60	44.75	0.6	48,839	0.00%
2024/08/01	1	44.65	4.1	45.14	45.80	-3.1	48,888	-0.01%
2024/07/31	3	43.83	4	44.13	43.85	-1	49,339	0.00%
2024/07/30	27.6	43.20	6	43.52	44.20	21.6	49,437	0.04%
2024/07/29	10.5	44.71	2.2	45.59	44.35	8.3	49,484	0.02%
2024/07/26	9.5	45.22	6	45.48	45.50	3.5	49,374	0.01%
2024/07/23	4	46.10	2.1	47.06	46.00	1.9	49,246	0.00%
2024/07/22	27.2	45.23	8.4	45.69	46.20	18.8	48,979	0.04%
2024/07/19	7	46.21	3	46.20	46.20	4	48,629	0.01%
2024/07/18	10.1	46.58	7.1	46.92	47.10	3	48,556	0.01%
2024/07/17	1	47.65	1	47.55	46.90	0	48,432	0.00%
2024/07/16	4	47.28	0	0.00	47.35	4	48,375	0.01%
2024/07/15	5	47.22	0	0.00	47.25	5	49,092	0.01%
2024/07/12	8	47.74	6	47.25	47.70	2	49,054	0.00%
2024/07/11	33	48.05	14.3	47.93	47.70	18.8	49,318	0.04%
2024/07/10	20.6	47.80	16	47.97	46.80	4.6	49,608	0.01%
2024/07/09	21.1	46.17	40	46.08	45.75	-19	49,149	-0.04%
2024/07/08	23.2	47.05	1	47.15	47.15	22.2	50,524	0.04%
2024/07/05	27.2	47.48	2.5	47.60	47.30	24.7	52,190	0.05%
2024/07/04	3	47.17	2	47.23	47.10	1	52,975	0.00%
2024/07/03	1	47.30	4	47.25	47.30	-3	53,067	-0.01%
2024/07/02	5.3	46.88	0	0.00	46.80	5.3	53,116	0.01%
2024/07/01	2	46.90	1	48.05	47.45	1	52,997	0.00%
2024/06/28	6	47.20	1	47.15	46.85	5	52,772	0.01%
2024/06/27	23.1	46.10	4	46.68	46.95	19.1	52,629	0.04%
2024/06/26	50	46.76	1	46.65	46.40	49	52,297	0.09%
2024/06/25	7.1	46.81	4.1	47.16	46.80	3.1	52,079	0.01%
2024/06/24	60	47.39	31	47.64	47.00	29	51,749	0.06%
2024/06/21	6	47.66	5.5	48.08	48.10	0.5	51,674	0.00%
2024/06/20	50.9	47.93	1.3	48.11	47.95	49.6	51,539	0.10%
2024/06/19	9	49.81	3.4	49.80	49.50	5.6	52,362	0.01%
2024/06/18	13	49.88	0.7	49.66	49.40	12.3	52,192	0.02%
2024/06/17	2.1	50.49	14.3	50.60	50.50	-12.2	52,051	-0.02%
2024/06/14	15	49.65	20	49.78	49.80	-5	52,187	-0.01%
2024/06/13	3.1	50.17	7	50.06	50.10	-4	52,203	-0.01%
2024/06/12	11.2	48.48	1	48.90	48.80	10.2	52,292	0.02%
2024/06/11	61.1	49.48	3	49.77	48.80	58.1	52,225	0.11%
2024/06/07	17.3	49.81	12.2	50.20	49.65	5.1	52,480	0.01%
2024/06/06	23.2	50.29	1.1	50.69	50.60	22.1	52,924	0.04%
2024/06/05	11.1	50.68	5	51.36	50.50	6.1	52,697	0.01%
2024/06/04	12.1	51.27	20	51.42	51.20	-7.9	52,456	-0.02%
2024/06/03	89	52.70	6	53.90	52.50	83	51,916	0.16%
2024/05/31	14.9	52.82	13	53.45	52.90	1.9	51,178	0.00%
2024/05/30	65.3	53.25	16	52.98	52.50	49.3	50,400	0.10%
2024/05/29	45.8	54.53	20.5	54.95	53.70	25.3	50,366	0.05%
2024/05/28	57.5	56.91	53.5	57.30	56.40	4	48,942	0.01%
2024/05/27	54.4	58.99	30.8	59.07	58.50	23.6	48,325	0.05%
2024/05/24	39.2	56.26	91.1	56.92	57.50	-51.9	46,138	-0.11%
2024/05/23	100	54.52	223.4	53.46	53.30	-123.4	43,788	-0.28%	大賣/鉅額交易
2024/05/22	106	52.28	74.7	52.41	53.00	31.3	39,986	0.08%	大買/
2024/05/21	5	48.36	14	48.34	48.25	-9	37,627	-0.02%
2024/05/20	34	48.21	65	48.05	48.25	-31	37,654	-0.08%
2024/05/17	1	47.40	12	47.84	48.15	-11	37,949	-0.03%
2024/05/16	0	0.00	1.2	48.23	47.80	-1.2	38,978	0.00%
2024/05/15	22.1	49.15	39	49.50	48.05	-16.9	40,681	-0.04%
2024/05/14	35	49.30	75	49.69	48.90	-40	40,105	-0.10%
2024/05/13	2	47.55	8	47.38	47.75	-6	38,589	-0.02%
2024/05/10	1	47.50	14	47.95	47.80	-13	38,891	-0.03%
2024/05/09	1	47.80	1	47.50	47.35	0	38,763	0.00%
2024/05/08	1	46.80	11	47.15	47.15	-10	38,867	-0.03%
2024/05/07	10	47.18	21.1	47.67	47.15	-11.1	39,172	-0.03%
2024/05/06	8	47.14	43.1	47.04	47.50	-35.1	39,200	-0.09%
2024/05/03	3	45.62	7.2	45.74	45.50	-4.2	39,474	-0.01%
2024/05/02	4	44.50	2	44.85	44.65	2	39,962	0.01%
2024/04/30	2	45.25	0	0.00	45.15	2	40,863	0.00%
2024/04/29	2	45.65	64	45.65	45.70	-62	41,306	-0.15%
2024/04/26	1	44.60	3	44.85	44.55	-2	42,223	0.00%
2024/04/25	3	44.10	3	44.37	44.40	0	42,869	0.00%
2024/04/24	13.3	44.48	12	44.50	44.80	1.3	43,457	0.00%
2024/04/23	4	43.63	5.4	43.92	43.50	-1.4	44,111	0.00%
2024/04/22	10.1	43.72	5	43.65	43.35	5.1	44,887	0.01%
2024/04/19	38.1	43.33	55	43.82	43.80	-16.9	45,475	-0.04%
2024/04/18	12	45.15	5	45.12	45.00	7	45,964	0.02%
2024/04/17	104	45.47	43	45.21	45.05	61	46,821	0.13%	大買/
2024/04/16	45.4	45.92	8	46.24	45.50	37.4	47,117	0.08%
2024/04/15	27	47.59	19.2	47.78	47.55	7.8	48,005	0.02%
2024/04/12	77.1	49.08	19	49.05	48.50	58.1	49,431	0.12%
2024/04/11	26	48.73	65.5	49.68	51.00	-39.6	48,813	-0.08%
2024/04/10	18.6	47.55	17.3	47.82	47.15	1.3	48,425	0.00%
2024/04/09	11	46.73	9	46.73	46.80	2	49,057	0.00%
2024/04/08	11.1	45.70	6	46.13	46.05	5.1	50,667	0.01%
2024/04/03	4.1	46.17	2	46.45	46.10	2.1	52,684	0.00%
2024/04/02	2.1	46.36	2	46.75	46.70	0.1	55,848	0.00%
2024/04/01	21	46.49	1	46.40	46.30	20	58,445	0.03%
2024/03/29	4	46.38	2	46.68	46.80	2	60,482	0.00%
2024/03/28	1	46.55	12.2	46.88	46.65	-11.2	62,163	-0.02%
2024/03/27	3.1	46.34	10	46.49	46.35	-6.9	63,078	-0.01%
2024/03/26	13.2	45.79	8	46.08	45.90	5.2	64,759	0.01%
2024/03/25	33	47.00	1	47.00	46.50	32	67,318	0.05%
2024/03/22	172.3	48.31	178	47.32	45.95	-5.7	68,500	-0.01%	大買/大賣/
2024/03/21	3.2	46.10	13	46.15	46.25	-9.8	67,717	-0.01%
2024/03/20	1	46.05	3	45.75	45.90	-2	67,625	0.00%
2024/03/19	8	45.22	0.2	45.35	45.15	7.9	67,501	0.01%
2024/03/18	0.1	45.35	0	0.00	45.85	0.1	67,544	0.00%
2024/03/15	1	46.25	2	46.08	45.85	-1	67,351	0.00%
2024/03/14	4.1	46.03	0	0.00	45.90	4.1	66,910	0.01%
2024/03/13	0	0.00	12	46.76	46.50	-12	66,791	-0.02%
2024/03/12	14.7	46.06	7.5	46.59	47.05	7.2	66,219	0.01%
2024/03/11	0.1	44.90	0	0.00	44.85	0.1	65,533	0.00%
2024/03/08	15.3	44.74	0	0.00	44.50	15.3	65,564	0.02%
2024/03/07	6	45.00	13	45.17	45.00	-7	65,514	-0.01%
2024/03/06	3	45.43	0	0.00	45.35	3	65,757	0.00%
2024/03/05	40	45.85	1	45.95	45.90	39	67,000	0.06%
2024/03/04	3.2	46.17	13	46.73	45.85	-9.8	67,670	-0.01%
2024/03/01	3	45.73	0	0.00	46.00	3	67,311	0.00%
2024/02/29	12.2	45.06	0	0.00	45.15	12.2	67,885	0.02%
2024/02/27	0.1	46.40	0	0.00	45.50	0.1	67,753	0.00%
2024/02/26	0	0.00	23	45.87	45.80	-23	67,961	-0.03%
2024/02/23	3	46.60	13	46.50	45.75	-10	68,310	-0.01%
2024/02/22	3	47.93	34	47.67	46.85	-31	68,397	-0.05%
2024/02/21	22	47.24	14	47.33	47.25	8	67,928	0.01%
2024/02/20	24	47.09	23	47.35	47.40	1	67,678	0.00%
2024/02/19	35	47.72	19.5	48.74	47.40	15.5	67,310	0.02%
2024/02/16	56.1	48.21	535	48.72	48.65	-478.9	66,138	-0.72%	大賣/鉅額交易
2024/02/15	1	45.30	10	46.03	46.00	-9	64,378	-0.01%
2024/02/05	0	0.00	14	46.37	46.30	-14	63,883	-0.02%
2024/02/02	4.1	46.25	4	46.95	45.95	0.1	63,842	0.00%
2024/02/01	5	46.27	2	46.15	46.65	3	63,440	0.00%
2024/01/31	43.1	47.08	5	46.47	46.05	38.1	63,363	0.06%
2024/01/30	27	46.67	293	46.51	47.15	-266	63,011	-0.42%	大賣/鉅額交易
2024/01/29	11	46.20	12	46.25	46.80	-1	62,674	0.00%
2024/01/26	17.6	46.44	17	45.46	45.70	0.6	62,502	0.00%
2024/01/25	516.5	47.09	9	47.64	47.60	507.5	61,620	0.82%	大買/鉅額交易
2024/01/24	14	48.16	18.1	48.09	47.35	-4.1	61,086	-0.01%
2024/01/23	6	46.77	6	46.22	47.20	0	59,932	0.00%
2024/01/22	27	46.95	3	46.70	46.75	24	59,384	0.04%
2024/01/19	68	45.59	63	45.82	45.95	5	58,150	0.01%
2024/01/18	10	45.70	14	45.59	45.00	-4	57,405	-0.01%
2024/01/17	20.3	44.91	118	45.30	44.75	-97.7	56,682	-0.17%	大賣/
2024/01/16	2	46.03	6	46.37	45.70	-4	55,827	-0.01%
2024/01/15	27	46.81	115	46.39	46.25	-88	54,900	-0.16%	大賣/
2024/01/12	47	46.96	2	46.93	47.00	45	54,194	0.08%
2024/01/11	59	47.52	9	47.58	48.40	50	52,960	0.09%
2024/01/10	8.1	47.68	8	47.39	47.20	0.1	52,393	0.00%
2024/01/09	82.1	48.22	18	48.38	47.80	64.1	51,543	0.12%
2024/01/08	28	49.91	29	49.70	48.45	-1	49,739	0.00%
2024/01/05	74	49.23	11.3	49.02	48.25	62.8	47,699	0.13%
2024/01/04	23.1	49.49	12	49.49	49.00	11.1	46,353	0.02%
2024/01/03	22.1	51.06	13	51.27	50.40	9.1	45,139	0.02%
2024/01/02	41.3	52.22	164	52.24	52.30	-122.8	43,601	-0.28%	大賣/鉅額交易
2023/12/29	15.1	54.16	22.2	54.43	53.80	-7.1	41,984	-0.02%
2023/12/28	354.1	54.85	69.5	54.45	54.00	284.6	40,026	0.71%	大買/鉅額交易
2023/12/27	132.6	53.51	133.3	53.04	54.20	-0.7	36,916	0.00%	大買/大賣/
2023/12/26	20	49.30	58.4	49.72	50.60	-38.4	34,294	-0.11%
2023/12/25	210	48.75	64.1	48.94	49.00	145.9	32,111	0.45%	大買/鉅額交易
2023/12/22	29	44.17	24.2	44.76	45.30	4.8	30,108	0.02%
2023/12/21	99.6	44.21	52.2	44.40	44.65	47.4	28,900	0.16%
2023/12/20	37.7	43.77	60	43.54	44.60	-22.3	26,973	-0.08%
2023/12/19	40	40.65	18.2	39.80	40.70	21.8	23,896	0.09%
2023/12/18	122	38.94	16	38.79	38.90	106	22,166	0.48%	大買/鉅額交易
2023/12/15	0	0.00	15	37.53	37.00	-15	21,407	-0.07%
2023/12/14	1	37.20	13	37.49	37.30	-12	21,252	-0.06%
2023/12/13	31	36.68	35	37.16	37.05	-4	21,002	-0.02%
2023/12/12	2	36.05	3.2	36.14	36.10	-1.2	20,700	-0.01%
2023/12/11	2	35.80	3	35.72	35.75	-1	20,546	0.00%
2023/12/08	3	35.35	0	0.00	35.20	3	20,423	0.01%
2023/12/07	1	35.05	2	35.05	34.85	-1	20,366	0.00%
2023/12/06	0	0.00	4	34.80	35.10	-4	20,439	-0.02%
2023/12/05	3	34.33	0	0.00	34.30	3	20,292	0.01%
2023/12/04	245	34.67	261	34.77	34.75	-16	20,303	-0.08%	大買/大賣/
2023/12/01	0	0.00	10	34.84	34.85	-10	20,171	-0.05%
2023/11/30	405.1	34.73	386	34.86	35.20	19.1	19,913	0.10%	大買/大賣/
2023/11/29	155	34.87	184	34.96	35.35	-29	18,575	-0.16%	大買/大賣/
2023/11/28	42	34.85	51	34.85	34.80	-9	17,777	-0.05%
2023/11/27	56	34.68	56	35.02	35.20	0	17,578	0.00%
2023/11/24	3	34.47	7	34.70	35.50	-4	16,844	-0.02%
2023/11/23	2	34.70	21	34.77	35.15	-19	16,121	-0.12%
2023/11/22	2	34.25	0	0.00	34.80	2	15,891	0.01%
2023/11/21	0	0.00	105.1	35.41	35.65	-105.1	15,694	-0.67%	大賣/鉅額交易
2023/11/20	1	33.90	0	0.00	34.55	1	15,468	0.01%
2023/11/17	51	34.30	8	34.30	34.15	43	15,555	0.28%
2023/11/16	51.1	34.35	0	0.00	34.50	51.1	15,680	0.33%
2023/11/15	2	34.83	0	0.00	34.50	2	15,902	0.01%
2023/11/14	0	0.00	2	34.70	35.05	-2	16,116	-0.01%
2023/11/13	11	33.70	0	0.00	33.80	11	16,377	0.07%
2023/11/10	1.1	34.04	0	0.00	34.15	1.1	16,500	0.01%
2023/11/09	2	35.00	10	35.20	35.00	-8	16,628	-0.05%
2023/11/08	1	35.15	13	35.15	35.20	-12	16,728	-0.07%
2023/11/06	34	34.56	44	34.74	34.75	-10	17,010	-0.06%
2023/11/03	3	34.37	0	0.00	34.35	3	17,369	0.02%
2023/11/02	2	34.65	0	0.00	34.65	2	17,523	0.01%
2023/11/01	53	34.08	0	0.00	33.70	53	17,844	0.30%
2023/10/31	2	34.53	0	0.00	34.10	2	18,018	0.01%
2023/10/30	2	34.80	4	34.75	34.65	-2	18,345	-0.01%
2023/10/27	5	35.10	0	0.00	35.10	5	18,493	0.03%
2023/10/25	5	35.66	0	0.00	35.60	5	19,250	0.03%
2023/10/24	0	0.00	1	35.45	35.65	-1	19,628	-0.01%
2023/10/20	52	35.27	1	34.50	35.20	51	20,668	0.25%
2023/10/19	1.5	34.97	0	0.00	35.30	1.5	21,701	0.01%
2023/10/18	15	34.88	0	0.00	35.60	15	22,237	0.07%
2023/10/16	3	36.25	0	0.00	36.15	3	24,254	0.01%
2023/10/13	10	36.45	5	36.70	36.35	5	26,934	0.02%
2023/10/12	0	0.00	11	37.35	37.30	-11	28,169	-0.04%
2023/10/11	1	36.80	11	37.66	36.80	-10	28,632	-0.03%
2023/10/06	0	0.00	10	37.75	37.55	-10	28,997	-0.03%
2023/10/05	0	0.00	15	37.83	37.40	-15	29,107	-0.05%
2023/10/04	3	36.40	0	0.00	36.35	3	29,153	0.01%
2023/10/03	6	37.20	11	37.22	37.25	-5	29,160	-0.02%
2023/10/02	23	37.08	10	37.15	37.15	13	28,966	0.04%
2023/09/28	65	36.36	15	37.12	36.30	50	28,908	0.17%
2023/09/20	51	36.84	0	0.00	36.60	51	29,877	0.17%
2023/09/18	25	37.22	0	0.00	37.10	25	30,633	0.08%
2023/09/14	0	0.00	0.1	37.80	37.80	-0.1	31,797	0.00%
2023/09/13	2	37.40	0	0.00	37.05	2	32,776	0.01%
2023/09/12	0	0.00	3.1	37.90	37.60	-3.1	33,979	-0.01%
2023/09/08	10	37.50	10	38.45	37.60	0	34,227	0.00%
2023/09/07	1	38.50	8.1	38.59	38.00	-7.1	34,428	-0.02%
2023/09/06	2	37.80	10.2	38.69	38.10	-8.2	34,547	-0.02%
2023/09/05	2	37.95	23.1	37.90	38.30	-21.1	35,103	-0.06%
2023/09/04	0	0.00	10.1	36.90	37.45	-10.1	35,240	-0.03%
2023/08/31	0	0.00	12	35.77	36.60	-12	35,819	-0.03%
2023/08/30	5	36.45	13.1	36.76	36.40	-8.1	36,357	-0.02%
2023/08/29	50.1	35.75	0	0.00	36.20	50.1	38,069	0.13%
2023/08/28	8.1	35.36	11	35.58	35.75	-2.9	38,088	-0.01%
2023/08/25	10.1	36.81	4	36.83	36.25	6.1	38,075	0.02%
2023/08/24	1	38.55	3.1	37.87	38.00	-2.1	37,856	-0.01%
2023/08/23	1	37.80	2	37.65	37.70	-1	37,610	0.00%
2023/08/22	7	38.29	11.7	38.64	37.60	-4.7	37,597	-0.01%
2023/08/21	12	38.53	20.1	38.34	37.95	-8.1	37,491	-0.02%
2023/08/18	2.2	37.31	13.1	38.65	37.40	-10.9	37,269	-0.03%
2023/08/17	10	38.35	17.3	37.92	38.55	-7.3	37,019	-0.02%
2023/08/16	6.1	37.30	18.1	37.14	37.70	-12	36,644	-0.03%
2023/08/15	0	0.00	14.1	37.37	37.05	-14.1	36,648	-0.04%
2023/08/14	3	36.18	12	36.37	36.20	-9	36,458	-0.02%
2023/08/11	21	36.31	32	36.13	36.45	-11	36,393	-0.03%
2023/08/10	16	35.80	50	36.66	35.85	-34	36,276	-0.09%
2023/08/09	3	36.52	24.1	36.64	36.90	-21.1	36,050	-0.06%
2023/08/08	2	36.48	14.1	36.59	36.70	-12.1	35,944	-0.03%
2023/08/07	15	36.01	13.1	35.96	36.20	1.9	35,735	0.01%
2023/08/04	1.1	35.12	9	35.05	34.80	-7.9	35,442	-0.02%
2023/08/02	2.1	33.99	0	0.00	33.95	2.1	35,183	0.01%
2023/08/01	53	34.97	0	0.00	34.60	53	34,950	0.15%
2023/07/31	3.1	36.01	5	35.17	35.00	-1.9	35,385	-0.01%
2023/07/28	4.1	35.47	0	0.00	35.75	4.1	35,027	0.01%
2023/07/27	8.1	36.23	1	35.80	35.85	7.1	34,814	0.02%
2023/07/26	0	0.00	2	36.88	36.80	-2	34,530	-0.01%
2023/07/25	17.2	37.38	50	37.10	37.05	-32.8	34,630	-0.09%
2023/07/24	8	37.08	22	36.60	37.05	-14	33,963	-0.04%
2023/07/21	10.1	35.41	11	35.92	35.40	-0.9	33,023	0.00%
2023/07/20	13.1	35.47	7	35.54	35.30	6.1	32,626	0.02%
2023/07/19	46.7	37.31	12	38.16	36.30	34.7	32,029	0.11%
2023/07/18	58.1	40.21	97.1	40.58	40.30	-39	30,405	-0.13%
2023/07/17	6.1	35.86	36	35.72	37.50	-29.9	27,760	-0.11%
2023/07/14	9	33.14	36	33.79	34.10	-27	26,577	-0.10%
2023/07/13	9	34.04	1	34.45	33.15	8	26,055	0.03%
2023/07/12	0	0.00	10	33.20	33.25	-10	25,515	-0.04%
2023/07/11	0	0.00	10.3	33.10	33.25	-10.3	25,373	-0.04%
2023/07/10	1	32.45	1	32.50	32.20	0	25,123	0.00%
2023/07/06	1	31.80	3	32.12	31.95	-2	25,040	-0.01%
2023/07/05	2	32.15	2.2	31.98	31.95	-0.2	24,911	0.00%
2023/07/04	0.1	31.55	0	0.00	31.70	0.1	24,786	0.00%
2023/07/03	2	31.75	0	0.00	31.75	2	24,736	0.01%
2023/06/30	6	31.39	1	31.30	31.35	5	24,629	0.02%
2023/06/29	56	32.06	2	31.80	32.05	54	24,446	0.22%
2023/06/28	1	33.40	202	33.48	33.55	-201	24,322	-0.83%	大賣/鉅額交易
2023/06/27	0	33.00	1	32.90	32.70	-1	24,062	0.00%
2023/06/26	1.2	33.77	10.2	34.00	34.00	-9	23,764	-0.04%
2023/06/21	22	32.82	21.1	32.88	33.70	0.9	23,125	0.00%
2023/06/20	7	32.46	2.1	32.17	32.65	4.9	22,450	0.02%
2023/06/19	5.1	32.42	12	32.04	31.85	-6.9	21,879	-0.03%
2023/06/16	51	34.17	33	34.31	33.35	18	20,873	0.09%
2023/06/15	1	33.35	8	33.48	33.45	-7	19,677	-0.04%
2023/06/14	6.3	33.33	4	33.65	33.35	2.3	20,014	0.01%
2023/06/13	31	33.79	36	33.66	33.50	-5	19,763	-0.03%
2023/06/12	23	33.46	0	0.00	33.55	23	19,509	0.12%
2023/06/09	10	34.82	6.4	34.79	34.20	3.6	19,198	0.02%
2023/06/08	1	33.65	1	33.50	33.75	0	18,551	0.00%
2023/06/07	89.1	32.69	60	32.58	32.95	29.1	18,146	0.16%
2023/06/06	27.3	32.67	63	32.26	32.25	-35.7	17,765	-0.20%
2023/06/05	57	33.84	12	33.30	33.10	45	17,333	0.26%
2023/06/02	22.2	31.98	40.5	32.81	33.95	-18.3	16,220	-0.11%
2023/06/01	1	30.80	0	0.00	30.90	1	14,375	0.01%
2023/05/31	9	30.65	3	30.67	30.85	6	14,199	0.04%
2023/05/30	2	31.00	20	31.00	31.00	-18	13,858	-0.13%
2023/05/26	1.1	30.75	0	0.00	30.95	1.1	13,710	0.01%
2023/05/25	0	0.00	24	30.75	30.95	-24	13,509	-0.18%
2023/05/24	0.1	30.40	0	0.00	30.80	0.1	13,388	0.00%
2023/05/23	0.2	30.80	6	30.69	30.75	-5.8	13,181	-0.04%
2023/05/22	0	0.00	42	30.90	30.95	-42	12,982	-0.32%
2023/05/19	1.1	30.46	87	30.56	30.70	-85.9	12,731	-0.67%
2023/05/18	4	30.10	12	30.05	30.10	-8	12,518	-0.06%
2023/05/17	0	0.00	19.1	29.97	30.05	-19.1	12,385	-0.15%
2023/05/16	5	29.75	13	29.89	29.85	-8	12,230	-0.07%
2023/05/15	0	0.00	13	30.00	29.60	-13	12,255	-0.11%
2023/05/12	2	29.85	11	29.98	30.20	-9	12,121	-0.07%
2023/05/11	0	0.00	30	29.30	29.60	-30	11,788	-0.25%
2023/05/09	50	28.90	4	29.10	29.30	46	11,537	0.40%
2023/05/08	2	28.63	0	0.00	28.90	2	11,530	0.02%
2023/05/05	18	28.58	1	29.15	28.20	17	11,420	0.15%
2023/05/04	2	30.25	1	30.30	30.35	1	10,840	0.01%
2023/05/03	0	0.00	21	30.65	30.75	-21	10,762	-0.20%
2023/05/02	1	30.60	12	30.48	30.65	-11	10,836	-0.10%
2023/04/28	23	30.28	35	30.12	30.25	-12	10,854	-0.11%
2023/04/27	0	0.00	20	29.63	29.55	-20	10,538	-0.19%
2023/04/26	0	0.00	7	29.10	29.50	-7	10,320	-0.07%
2023/04/24	1	29.80	0	0.00	29.40	1	9,778	0.01%
2023/04/21	0	0.00	20.5	29.90	29.90	-20.5	9,563	-0.21%
2023/04/20	0	0.00	12	29.72	29.70	-12	9,378	-0.13%
2023/04/19	0	0.00	7	29.75	29.80	-7	9,330	-0.08%
2023/04/18	1	29.20	10.3	29.40	29.30	-9.3	9,060	-0.10%
2023/04/17	1	29.35	0	29.20	29.40	1	9,086	0.01%
2023/04/12	0	0.00	6	29.10	29.15	-6	8,941	-0.07%
2023/04/11	0.3	28.83	16	28.56	28.95	-15.7	8,865	-0.18%
2023/04/10	0	0.00	11	28.38	28.25	-11	8,708	-0.13%
2023/04/07	0	0.00	1	28.35	28.35	-1	8,685	-0.01%
2023/04/06	0	0.00	10	28.40	28.50	-10	8,653	-0.12%
2023/03/31	1	28.25	11	28.48	28.15	-10	8,543	-0.12%
2023/03/30	1.5	28.30	11	28.30	28.40	-9.5	8,447	-0.11%
2023/03/29	0	27.80	10	28.00	28.30	-10	8,479	-0.12%
2023/03/28	1	27.95	0	0.00	27.75	1	8,350	0.01%
2023/03/27	1	28.00	1	27.95	27.95	0	8,430	0.00%
2023/03/24	1	27.90	12	27.95	28.00	-11	8,554	-0.13%
2023/03/23	1	27.80	10	27.70	27.95	-9	8,479	-0.11%
2023/03/22	3	27.68	0.1	27.70	27.75	2.9	8,458	0.03%
2023/03/21	0	0.00	11	27.11	27.30	-11	8,483	-0.13%
2023/03/20	1	26.70	10	26.95	27.05	-9	8,431	-0.11%
2023/03/17	0	0.00	21	26.38	27.00	-21	8,296	-0.25%
2023/03/16	1	25.65	0	0.00	25.85	1	7,777	0.01%
2023/03/15	0	0.00	1	25.60	25.70	-1	7,772	-0.01%
2023/03/14	0	0.00	20	25.55	25.50	-20	7,834	-0.26%
2023/03/10	0	0.00	12	25.84	25.80	-12	8,030	-0.15%
2023/03/07	0.3	25.80	2	25.80	25.85	-1.7	8,156	-0.02%
2023/03/03	0	0.00	20.9	25.68	25.65	-20.9	8,192	-0.26%
2023/03/02	8	25.70	0.2	25.55	25.70	7.8	8,245	0.09%
2023/03/01	0	0.00	6	25.60	25.50	-6	8,276	-0.07%
2023/02/24	0.3	25.71	5.4	25.78	25.35	-5.1	8,331	-0.06%
2023/02/23	2	25.90	0	0.00	25.85	2	8,330	0.02%
2023/02/22	4	25.65	0	0.00	25.80	4	8,396	0.05%
2023/02/20	2	25.68	0	0.00	25.70	2	8,673	0.02%
2023/02/17	0	0.00	2	25.60	25.75	-2	8,819	-0.02%
2023/02/15	0	0.00	0.4	25.40	25.45	-0.4	9,175	0.00%
2023/02/14	5	25.45	0	0.00	25.35	5	9,252	0.05%
2023/02/10	3	25.30	0	0.00	25.15	3	9,502	0.03%
2023/02/09	2	25.30	1	25.50	25.55	1	9,860	0.01%
2023/02/08	0	0.00	1	25.45	25.45	-1	9,936	-0.01%
2023/02/02	0	0.00	10	24.95	24.95	-10	9,763	-0.10%
2023/01/31	0	0.00	10	24.95	24.95	-10	9,634	-0.10%
2023/01/13	0	0.00	10	24.20	24.05	-10	9,403	-0.11%
2023/01/11	0	0.00	10	24.15	24.10	-10	9,666	-0.10%
2023/01/10	0	0.00	10	24.35	24.00	-10	9,827	-0.10%
2023/01/09	0.7	24.20	11	24.25	24.40	-10.3	9,876	-0.10%
2023/01/06	0	0.00	10	24.00	24.10	-10	9,993	-0.10%
2023/01/05	1	24.00	15	23.97	24.00	-14	10,073	-0.14%
2023/01/04	0	0.00	2	23.68	23.75	-2	10,070	-0.02%
2023/01/03	0	0.00	4	23.53	23.65	-4	10,215	-0.04%
2022/12/30	3	23.75	1.8	23.72	23.55	1.3	10,273	0.01%
2022/12/29	1	23.50	1	23.50	23.45	0	10,314	0.00%
2022/12/26	0.3	23.25	0	0.00	23.25	0.3	10,833	0.00%
2022/12/23	0.5	23.10	0	0.00	23.15	0.5	11,011	0.00%
2022/12/20	1.2	22.83	0	0.00	22.70	1.2	11,472	0.01%
2022/12/19	3	23.25	0	0.00	23.00	3	11,557	0.03%
2022/12/16	50	22.95	0	0.00	23.05	50	11,468	0.44%
2022/12/13	1.5	23.28	0	0.00	23.00	1.5	11,561	0.01%
2022/12/09	1	23.50	0	0.00	23.60	1	11,672	0.01%
2022/12/08	0.5	23.65	0	0.00	23.60	0.5	11,779	0.00%
2022/12/06	7.2	23.56	7	23.77	23.45	0.2	11,753	0.00%
2022/12/05	57	23.97	0	0.00	23.90	57	11,711	0.49%
2022/12/02	0	0.00	0	24.88	24.95	0	11,540	0.00%
2022/12/01	2	24.80	3	24.80	24.75	-1	11,711	-0.01%
2022/11/25	5	24.70	0	0.00	24.55	5	11,708	0.04%
2022/11/23	2	24.80	0.3	24.85	24.75	1.7	12,127	0.01%
2022/11/21	50	25.05	0	0.00	24.50	50	12,190	0.41%
2022/11/18	0	0.00	1	25.10	25.05	-1	12,113	-0.01%
2022/11/16	1	24.50	7	24.54	24.55	-6	12,090	-0.05%
2022/11/14	0	0.00	10.3	24.65	24.70	-10.3	12,240	-0.08%
2022/11/09	0	0.00	10	24.20	24.20	-10	11,814	-0.08%
2022/11/08	0.3	24.10	10.5	24.03	24.05	-10.2	11,774	-0.09%
2022/11/07	8.4	24.07	31	23.77	24.20	-22.6	11,679	-0.19%
2022/11/04	7	22.30	10	22.60	22.70	-3	11,381	-0.03%
2022/11/03	0	0.00	1	22.20	22.50	-1	11,483	-0.01%
2022/11/02	0	0.00	5	22.40	22.45	-5	11,455	-0.04%
2022/10/21	1	21.90	0	0.00	21.80	1	12,188	0.01%
2022/10/17	0	0.00	5	22.18	22.10	-5	12,388	-0.04%
2022/10/14	0.1	22.00	8	22.02	22.05	-7.9	12,501	-0.06%
2022/10/13	0	0.00	4	21.41	21.20	-4	12,648	-0.03%
2022/10/11	0	0.00	4	21.70	21.50	-4	13,115	-0.03%
2022/10/07	1	21.95	4	21.88	21.80	-3	13,152	-0.02%
2022/10/06	1	22.25	0	0.00	22.40	1	13,319	0.01%
2022/10/05	2	22.65	12	22.58	22.65	-10	13,448	-0.07%
2022/10/04	5	22.05	0	0.00	22.05	5	13,425	0.04%
2022/10/03	2	21.93	1	22.05	21.85	1	13,375	0.01%
2022/09/30	1	21.50	0	0.00	21.90	1	13,466	0.01%
2022/09/29	50	21.15	50	21.93	21.85	0	13,658	0.00%
2022/09/23	3	22.05	0	0.00	22.10	3	13,850	0.02%
2022/09/22	0	0.00	10	22.05	22.05	-10	14,456	-0.07%
2022/09/21	0	0.00	11	22.05	22.10	-11	14,740	-0.07%
2022/09/20	0	0.00	10	22.05	21.90	-10	14,826	-0.07%
2022/09/16	0	0.00	1	21.90	21.70	-1	15,026	-0.01%
2022/09/15	1	22.10	11	22.06	21.95	-10	14,933	-0.07%
2022/09/14	3.1	21.91	0	0.00	21.85	3.1	14,906	0.02%
2022/09/13	1	22.45	0	0.00	22.20	1	14,915	0.01%
2022/09/12	0	0.00	10	22.05	22.20	-10	15,001	-0.07%
2022/09/08	0	0.00	1	21.70	21.75	-1	15,116	-0.01%
2022/09/07	54	21.17	0	0.00	20.75	54	15,052	0.36%
2022/09/06	0	21.45	0	0.00	21.20	0	15,076	0.00%
2022/09/05	6	21.57	2	21.55	21.55	4	15,100	0.03%
2022/09/02	2	21.55	0	0.00	21.55	2	15,288	0.01%
2022/09/01	0	21.90	0	0.00	21.85	0	15,527	0.00%
2022/08/31	0	21.90	0	0.00	22.00	0	15,604	0.00%
2022/08/29	31.1	21.95	40	21.88	21.85	-8.9	15,487	-0.06%
2022/08/26	11	22.34	21	22.25	22.40	-10	15,373	-0.07%
2022/08/25	24	22.28	0	0.00	22.20	24	15,417	0.16%
2022/08/24	0.1	22.25	0	0.00	22.15	0.1	15,535	0.00%
2022/08/23	2	22.20	0	0.00	22.10	2	16,405	0.01%
2022/08/22	0.1	22.50	13	22.57	22.50	-12.9	16,517	-0.08%
2022/08/19	2	21.95	1	22.20	22.15	1	16,406	0.01%
2022/08/18	2	22.15	0	0.00	22.35	2	16,391	0.01%
2022/08/12	9	21.78	0	0.00	22.00	9	17,177	0.05%
2022/08/11	0.1	22.10	5	22.00	21.95	-4.9	17,193	-0.03%
2022/08/10	2	22.05	0	0.00	21.75	2	17,253	0.01%
2022/08/09	1.1	22.52	10	22.60	22.50	-8.9	17,180	-0.05%
2022/08/08	6.1	22.41	3	22.05	22.45	3.1	17,383	0.02%
2022/08/05	4.1	21.84	0	0.00	21.80	4.1	17,509	0.02%
2022/08/04	50	22.05	0	0.00	22.20	50	17,331	0.29%
2022/08/03	1	22.00	0	0.00	22.05	1	17,438	0.01%
2022/08/01	0	0.00	3.4	22.51	22.55	-3.4	17,545	-0.02%
2022/07/29	0	0.00	0.2	22.70	22.60	-0.2	17,637	0.00%
2022/07/28	0	0.00	0.3	22.67	22.60	-0.3	17,485	0.00%
2022/07/25	0	0.00	15	22.75	23.05	-15	17,436	-0.09%
2022/07/22	3.2	22.31	10	22.30	22.65	-6.8	17,447	-0.04%
2022/07/21	3	21.90	3	22.20	22.30	0	17,357	0.00%
2022/07/20	0	0.00	18	22.12	22.05	-18	17,272	-0.10%
2022/07/19	5.1	21.70	0	0.00	21.75	5.1	17,240	0.03%
2022/07/18	1	21.55	0	0.00	21.55	1	17,135	0.01%
2022/07/15	2	21.90	0	0.00	22.10	2	17,009	0.01%
2022/07/14	0.2	22.20	10	22.10	22.35	-9.8	16,953	-0.06%
2022/07/13	0	0.00	10	22.40	22.15	-10	16,853	-0.06%
2022/07/11	50	21.42	50	21.40	21.60	0	16,581	0.00%
2022/07/08	0.3	21.50	29	21.76	21.70	-28.7	16,631	-0.17%
2022/07/07	0.1	21.55	0	0.00	21.55	0.1	16,493	0.00%
2022/07/06	2.5	20.63	0	20.70	20.65	2.4	16,402	0.01%
2022/07/05	6	20.90	5.1	20.95	21.10	0.9	16,360	0.01%
2022/07/04	0	0.00	0.1	21.10	21.05	-0.1	16,302	0.00%
2022/07/01	8	21.34	1	21.55	20.95	7	16,323	0.04%
2022/06/30	14	21.70	0	22.00	21.70	14	16,202	0.09%
2022/06/29	21.4	25.55	0	0.00	25.30	21.4	15,654	0.14%
2022/06/28	62	26.09	0	0.00	26.00	62	15,300	0.41%
2022/06/27	0.3	26.30	0	0.00	26.10	0.3	15,148	0.00%
2022/06/24	2	26.30	2	26.25	26.00	0	14,983	0.00%
2022/06/23	6.2	26.07	0	0.00	26.15	6.2	14,988	0.04%
2022/06/22	4.3	26.46	0	0.00	26.35	4.3	14,958	0.03%
2022/06/21	1	26.40	0	0.00	26.95	1	14,977	0.01%
2022/06/20	4.2	26.49	0	0.00	26.00	4.2	15,110	0.03%
2022/06/15	1	27.25	0	0.00	27.20	1	15,461	0.01%
2022/06/14	1.1	27.40	0	0.00	27.35	1.1	15,705	0.01%
2022/06/10	3.1	28.02	0	0.00	27.95	3.1	15,936	0.02%
2022/06/09	0.5	28.60	4	28.43	28.40	-3.5	15,836	-0.02%
2022/06/08	4	28.50	0	0.00	28.55	4	15,768	0.03%
2022/06/07	1	28.90	0	0.00	28.85	1	15,661	0.01%
2022/06/06	0	0.00	10	29.00	29.00	-10	15,801	-0.06%
2022/06/02	0	0.00	15	29.10	29.05	-15	16,040	-0.09%
2022/06/01	0	0.00	11	29.35	29.10	-11	16,342	-0.07%
2022/05/31	1	29.65	21.3	29.08	29.10	-20.3	16,348	-0.12%
2022/05/30	0	0.00	3	28.98	29.00	-3	15,549	-0.02%
2022/05/27	0	0.00	11.1	28.42	28.60	-11.1	15,414	-0.07%
2022/05/26	0	0.00	10.3	28.40	28.10	-10.3	15,438	-0.07%
2022/05/24	6.2	27.30	0	0.00	27.30	6.2	16,145	0.04%
2022/05/23	51.1	27.75	0	0.00	27.85	51.1	15,916	0.32%
2022/05/20	1.1	28.00	0	0.00	27.75	1.1	15,983	0.01%
2022/05/19	1.1	28.20	0	0.00	28.15	1.1	15,830	0.01%
2022/05/17	0	0.00	10	28.65	28.55	-10	16,185	-0.06%
2022/05/13	0	0.00	10.1	28.40	28.35	-10.1	16,047	-0.06%
2022/05/12	1	27.75	0	0.00	27.35	1	15,797	0.01%
2022/05/11	0.1	27.87	0	0.00	28.05	0.1	15,768	0.00%
2022/05/10	0.3	27.51	1	27.90	28.00	-0.7	15,708	0.00%
2022/05/09	2.1	27.46	4	27.66	27.45	-2	15,697	-0.01%
2022/05/05	0.1	28.60	10	28.60	28.55	-9.9	15,754	-0.06%
2022/05/04	1	28.35	17	28.34	28.55	-16	15,801	-0.10%
2022/05/03	0	0.00	1	27.55	28.00	-1	16,052	-0.01%
2022/04/29	50	27.70	0	0.00	27.60	50	16,326	0.31%
2022/04/28	0.1	27.45	11	27.31	27.70	-10.9	16,666	-0.07%
2022/04/27	1	26.90	0	0.00	26.85	1	16,632	0.01%
2022/04/26	3	27.35	7	27.26	27.45	-4	16,642	-0.02%
2022/04/25	12	27.15	5	27.13	27.10	7	16,637	0.04%
2022/04/21	2	28.15	0	0.00	28.10	2	16,371	0.01%
2022/04/19	1	28.35	0	0.00	28.20	1	16,326	0.01%
2022/04/18	0.1	28.35	0	0.00	28.40	0.1	16,355	0.00%
2022/04/15	1	28.05	0	0.00	28.10	1	16,347	0.01%
2022/04/14	2	28.40	0	0.00	28.45	2	16,460	0.01%
2022/04/13	0.1	28.50	0	0.00	28.40	0.1	16,625	0.00%
2022/04/12	1	28.20	0	0.00	28.10	1	17,147	0.01%
2022/04/11	50	29.00	2	29.00	28.85	48	17,054	0.28%
2022/04/08	2	28.88	13	28.95	29.00	-11	17,124	-0.06%
2022/04/07	19	28.54	0	0.00	28.30	19	17,248	0.11%
2022/04/06	1	29.30	0	0.00	29.30	1	16,977	0.01%
2022/03/31	3	30.03	0	0.00	29.95	3	16,836	0.02%
2022/03/30	0.1	30.15	0	0.00	30.25	0.1	16,806	0.00%
2022/03/29	1	30.30	10	30.10	30.05	-9	16,823	-0.05%
2022/03/28	1	29.85	1	29.75	30.05	0	16,949	0.00%
2022/03/25	50	30.30	0	0.00	30.15	50	16,992	0.29%
2022/03/24	0.1	30.35	0	0.00	30.30	0.1	17,077	0.00%
2022/03/23	1	30.85	11	30.79	30.75	-10	17,271	-0.06%
2022/03/22	0	0.00	2	30.33	30.60	-2	17,285	-0.01%
2022/03/21	0	0.00	5	30.34	30.30	-5	17,297	-0.03%
2022/03/18	1	30.10	19	29.87	30.30	-18	17,409	-0.10%
2022/03/17	9	29.40	1	29.60	29.65	8	17,130	0.05%
2022/03/16	4	29.60	11	29.45	29.70	-7	16,828	-0.04%
2022/03/15	1	29.15	5	29.00	29.05	-4	16,838	-0.02%
2022/03/14	0	0.00	10	28.75	29.25	-10	17,196	-0.06%
2022/03/11	1	28.20	13	28.53	28.80	-12	17,680	-0.07%
2022/03/10	3	28.40	11	28.42	28.55	-8	18,467	-0.04%
2022/03/09	0	0.00	2	27.55	27.55	-2	19,983	-0.01%
2022/03/08	2	27.13	0	0.00	27.20	2	20,125	0.01%
2022/03/07	3	27.33	0	0.00	27.55	3	20,574	0.01%
2022/03/04	4	28.80	2	28.70	28.70	2	21,344	0.01%
2022/03/02	0	0.00	1	29.00	29.05	-1	21,585	0.00%
2022/03/01	1	28.75	6	28.98	29.10	-5	21,695	-0.02%
2022/02/25	2	28.80	1	28.80	28.80	1	21,658	0.00%
2022/02/23	0	0.00	1	30.00	30.00	-1	20,981	0.00%
2022/02/22	1	29.45	45	29.60	29.70	-44	21,035	-0.21%
2022/02/21	0.1	30.10	0	0.00	30.15	0.1	20,922	0.00%
2022/02/18	2	29.83	6	30.06	30.05	-4	20,944	-0.02%
2022/02/17	1	29.60	9	29.54	29.90	-8	20,761	-0.04%
2022/02/14	0	0.00	14	28.67	28.60	-14	20,458	-0.07%
2022/02/11	2	28.80	0	0.00	28.85	2	20,402	0.01%
2022/02/10	0	0.00	3	29.07	29.10	-3	20,500	-0.01%
2022/01/26	1	28.35	6	28.55	28.35	-5	20,693	-0.02%
2022/01/25	28.4	28.72	0	0.00	28.50	28.4	20,611	0.14%
2022/01/24	0	0.00	1	29.00	29.45	-1	20,243	0.00%
2022/01/21	11	29.49	0	0.00	29.50	11	20,024	0.05%
2022/01/20	1	30.50	0.2	30.50	30.50	0.8	19,623	0.00%
2022/01/19	20	30.80	14	30.79	30.70	6	19,579	0.03%
2022/01/18	0.1	30.65	0	0.00	30.50	0.1	19,477	0.00%
2022/01/14	7	30.29	0	0.00	30.35	7	19,501	0.04%
2022/01/13	3	30.45	1	30.50	30.60	2	19,878	0.01%
2022/01/12	5	30.15	1	30.35	30.15	4	20,179	0.02%
2022/01/11	0	0.00	10	30.30	30.45	-10	20,198	-0.05%
2022/01/10	6	29.98	10	30.05	30.25	-4	20,199	-0.02%
2022/01/07	1	30.00	2	30.00	30.10	-1	20,249	0.00%
2022/01/06	10	30.45	0	0.00	30.45	10	20,079	0.05%
2022/01/05	0	0.00	68	31.00	31.05	-68	19,804	-0.34%
2022/01/04	1	30.15	0	0.00	30.25	1	19,260	0.01%
2022/01/03	14	30.17	0	0.00	30.10	14	19,172	0.07%
2021/12/30	1	30.45	3	30.10	30.45	-2	19,087	-0.01%
2021/12/29	0	0.00	1	30.10	30.15	-1	18,980	-0.01%
2021/12/28	0	0.00	4	30.00	30.15	-4	19,000	-0.02%
2021/12/27	0	0.00	20	29.90	29.90	-20	19,040	-0.11%
2021/12/24	0	0.00	11	29.90	29.85	-11	19,192	-0.06%
2021/12/23	1	30.05	2	30.03	29.95	-1	19,235	-0.01%
2021/12/22	0	0.00	2	30.20	30.05	-2	19,262	-0.01%
2021/12/21	0	0.00	14	30.03	30.00	-14	19,160	-0.07%
2021/12/20	0	0.00	7	30.02	30.05	-7	19,120	-0.04%
2021/12/17	0	0.00	1	30.00	30.00	-1	19,003	-0.01%
2021/12/16	0	0.00	23	29.61	29.65	-23	18,754	-0.12%
2021/12/15	0	0.00	46	28.97	29.10	-46	18,693	-0.25%
2021/12/14	0	0.00	1	28.65	28.75	-1	18,900	-0.01%
2021/12/13	12	29.30	4	29.73	29.20	8	18,773	0.04%
2021/12/10	0.1	29.85	20.3	29.90	29.75	-20.2	18,637	-0.11%
2021/12/09	0	0.00	1	30.10	30.00	-1	18,531	-0.01%
2021/12/08	3	30.02	2	30.35	29.90	1	18,178	0.01%
2021/12/07	29	30.37	16	30.01	30.30	13	17,659	0.07%
2021/12/06	35	29.73	10	29.84	29.75	25	17,088	0.15%
2021/12/03	13.3	29.89	22	29.72	30.15	-8.7	16,450	-0.05%
2021/12/02	0	0.00	21	28.16	28.10	-21	14,780	-0.14%
2021/12/01	4	27.79	31	27.90	28.10	-27	14,453	-0.19%
2021/11/30	17	28.70	22	28.85	27.70	-5	13,765	-0.04%
2021/11/29	0	0.00	24.8	27.67	27.80	-24.8	12,761	-0.19%
2021/11/26	0	0.00	11	28.00	27.45	-11	12,576	-0.09%
2021/11/25	1	27.80	12.3	27.91	27.90	-11.3	12,391	-0.09%
2021/11/24	0	0.00	2.1	27.25	27.45	-2.1	12,229	-0.02%
2021/11/23	2	26.88	5	26.94	26.85	-3	12,198	-0.02%
2021/11/22	8	27.14	0	0.00	27.00	8	12,251	0.07%
2021/11/19	7	27.60	0	0.00	27.65	7	12,030	0.06%
2021/11/18	13.8	27.61	0.3	27.52	27.55	13.5	11,955	0.11%
2021/11/17	5	27.15	0.1	27.30	27.25	4.9	11,841	0.04%
2021/11/16	1	27.10	7.1	27.05	27.20	-6.1	11,816	-0.05%
2021/11/15	4	26.93	2.1	27.05	27.00	1.9	11,945	0.02%
2021/11/12	1	26.85	2	26.80	26.80	-1	12,130	-0.01%
2021/11/11	1	26.55	12	26.58	26.50	-11	12,416	-0.09%
2021/11/10	30	26.60	10	26.75	26.60	20	12,721	0.16%
2021/11/09	12	26.71	1	26.75	26.80	11	12,982	0.08%
2021/11/08	3.5	26.34	2	26.55	26.45	1.5	13,086	0.01%
2021/11/05	9	26.22	5	26.17	26.20	4	13,270	0.03%
2021/11/04	2	26.85	5.1	26.85	26.55	-3.1	13,280	-0.02%
2021/11/03	0	0.00	12.1	26.30	26.45	-12.1	13,223	-0.09%
2021/11/02	2	26.60	13	26.44	26.20	-11	13,522	-0.08%
2021/11/01	0	0.00	1	26.05	26.20	-1	14,922	-0.01%
2021/10/29	2	26.05	1	26.05	26.00	1	15,115	0.01%
2021/10/28	12	26.25	12	26.28	26.30	0	15,207	0.00%
2021/10/27	0	0.00	20	26.43	26.40	-20	15,369	-0.13%
2021/10/26	1	26.50	12	26.53	26.70	-11	15,520	-0.07%
2021/10/25	2	26.30	10	26.25	26.40	-8	15,614	-0.05%
2021/10/22	19	26.41	10	26.45	26.25	9	15,768	0.06%
2021/10/21	8	26.23	13.1	26.55	26.95	-5.1	15,767	-0.03%
2021/10/20	0.2	25.85	5.5	26.12	26.30	-5.3	15,744	-0.03%
2021/10/19	3	25.27	10	25.30	25.45	-7	15,405	-0.05%
2021/10/18	2	25.20	0	0.00	25.30	2	15,570	0.01%
2021/10/14	0	0.00	2	24.80	24.80	-2	15,841	-0.01%
2021/10/13	0	0.00	10	24.75	24.55	-10	15,907	-0.06%
2021/10/08	0.1	24.75	10	24.75	24.65	-9.9	16,168	-0.06%
2021/10/07	2	24.45	0	0.00	24.60	2	16,316	0.01%
2021/10/06	0.1	23.90	0	0.00	23.95	0.1	16,512	0.00%
2021/10/05	0.1	23.85	0	0.00	23.80	0.1	16,607	0.00%
2021/10/04	0	0.00	1	23.95	23.85	-1	17,080	-0.01%
2021/10/01	0	24.59	0	0.00	24.40	0	17,134	0.00%
2021/09/30	0.1	24.90	0	0.00	24.75	0.1	17,045	0.00%
2021/09/29	6	24.75	0	0.00	24.75	6	17,030	0.04%
2021/09/28	0	0.00	10	25.05	25.10	-10	17,096	-0.06%
2021/09/23	1	24.65	0	0.00	24.70	1	17,753	0.01%
2021/09/22	0	0.00	1	24.55	24.65	-1	18,388	-0.01%
2021/09/17	1	25.15	1	25.20	25.20	0	18,499	0.00%
2021/09/16	0.1	24.65	1	24.45	24.45	-1	18,298	-0.01%
2021/09/15	0.1	24.75	2	24.65	24.65	-2	18,389	-0.01%
2021/09/14	0	25.00	0	0.00	24.75	0	18,494	0.00%
2021/09/13	2	24.80	0	0.00	24.85	2	19,166	0.01%
2021/09/09	2	24.50	1	25.10	24.95	1	19,723	0.01%
2021/09/08	0	24.75	0	0.00	24.50	0	19,836	0.00%
2021/09/07	0.1	24.95	0	0.00	25.20	0.1	19,987	0.00%
2021/09/06	0.1	25.20	0	0.00	25.00	0.1	20,276	0.00%
2021/09/03	0	0.00	1	25.25	25.30	-1	20,419	0.00%
2021/09/02	102	24.98	0	0.00	24.90	102	20,695	0.49%	大買/鉅額交易
2021/09/01	52	25.21	15	25.49	25.60	37	20,690	0.18%
2021/08/31	0	0.00	1	24.85	25.20	-1	20,680	0.00%
2021/08/30	1	25.00	0	0.00	25.00	1	20,976	0.00%
2021/08/27	2	24.55	1	25.05	25.00	1	21,105	0.00%
2021/08/26	12	24.83	0	0.00	24.65	12	21,210	0.06%
2021/08/25	0	0.00	1	25.10	25.20	-1	21,289	0.00%
2021/08/24	53	24.89	2	24.80	24.80	51	21,442	0.24%
2021/08/23	0	0.00	2	24.85	24.90	-2	21,685	-0.01%
2021/08/20	3	24.62	6	24.38	24.35	-3	21,919	-0.01%
2021/08/19	2	24.70	0	0.00	24.45	2	22,461	0.01%
2021/08/18	64.1	25.12	5	24.75	25.40	59.1	22,629	0.26%
2021/08/17	9	25.17	10	25.11	25.15	-1	22,652	0.00%
2021/08/16	1	24.70	0	0.00	24.35	1	22,447	0.00%
2021/08/13	2	25.03	15	25.05	25.05	-13	22,550	-0.06%
2021/08/12	10	25.75	7	25.66	25.70	3	23,604	0.01%
2021/08/11	16.1	26.18	5	26.10	26.05	11.1	24,122	0.05%
2021/08/10	61.1	26.70	0	0.00	26.60	61.1	24,619	0.25%
2021/08/09	55.1	27.05	0	0.00	27.00	55.1	24,955	0.22%
2021/08/06	102.1	27.60	14	27.50	27.50	88.1	25,101	0.35%	大買/
2021/08/05	47	28.58	3	28.82	27.95	44	25,535	0.17%
2021/08/04	0.1	27.35	3	27.57	27.60	-3	25,263	-0.01%
2021/08/03	1	27.30	4	27.70	27.25	-3	25,663	-0.01%
2021/07/30	0.2	27.10	0	0.00	27.20	0.2	27,443	0.00%
2021/07/29	2	27.15	10	27.30	27.10	-8	28,365	-0.03%
2021/07/28	1	27.35	0	0.00	27.35	1	28,601	0.00%
2021/07/27	0	0.00	12	27.58	27.90	-12	29,142	-0.04%
2021/07/26	22.2	27.75	2	27.75	27.65	20.2	29,510	0.07%
2021/07/23	0.1	27.00	4	26.98	27.10	-4	29,359	-0.01%
2021/07/22	56.1	27.00	2	26.90	26.75	54.1	29,427	0.18%
2021/07/21	2	27.18	31.5	27.10	27.00	-29.5	29,313	-0.10%
2021/07/20	37.1	27.51	3	27.90	27.25	34.1	29,239	0.12%
2021/07/19	3	28.00	10	28.00	28.00	-7	29,188	-0.02%
2021/07/16	1	27.75	0	0.00	27.90	1	29,758	0.00%
2021/07/14	84	28.08	0	0.00	27.70	84	30,509	0.28%
2021/07/13	9	28.48	10	28.25	28.20	-1	31,107	0.00%
2021/07/12	65	28.61	0	0.00	28.55	65	31,597	0.21%
2021/07/09	7	28.64	0	0.00	28.55	7	31,877	0.02%
2021/07/08	12.1	28.55	0	0.00	28.50	12.1	31,975	0.04%
2021/07/07	3	28.77	0.2	28.75	28.75	2.8	32,364	0.01%
2021/07/06	3	28.90	2	28.85	28.90	1	32,554	0.00%
2021/07/05	7	28.79	2	28.75	28.95	5	32,801	0.02%
2021/07/02	10.1	28.76	0	0.00	28.65	10.1	32,975	0.03%
2021/07/01	105	29.00	6	29.10	28.75	99	33,122	0.30%	大買/
2021/06/30	65	29.22	5	29.30	29.30	60	33,022	0.18%
2021/06/29	1	31.00	151	31.03	30.70	-150	32,881	-0.46%	大賣/鉅額交易
2021/06/28	1	31.45	15	31.18	31.40	-14	32,515	-0.04%
2021/06/24	51	30.80	10	30.90	30.85	41	32,808	0.12%
2021/06/23	0	0.00	1	30.80	30.80	-1	33,642	0.00%
2021/06/22	9	30.96	50	31.30	30.80	-41	34,408	-0.12%
2021/06/21	43	31.91	10	32.00	31.55	33	34,320	0.10%
2021/06/18	0	0.00	32	31.80	32.05	-32	34,959	-0.09%
2021/06/17	0	0.00	14	31.65	31.60	-14	35,671	-0.04%
2021/06/16	75	31.82	1	31.95	31.70	74	38,062	0.19%
2021/06/15	54	30.94	0	0.00	30.90	54	39,181	0.14%
2021/06/11	2	31.30	60	31.48	31.30	-58	39,198	-0.15%
2021/06/09	2	31.15	15	31.05	31.05	-13	39,127	-0.03%
2021/06/08	0	0.00	1	31.40	31.65	-1	39,270	0.00%
2021/06/07	1	31.05	2	31.35	31.35	-1	39,611	0.00%
2021/06/04	3	32.25	10	32.10	32.10	-7	39,500	-0.02%
2021/06/03	5	32.05	0.2	32.00	32.15	4.8	39,546	0.01%
2021/06/02	3	31.73	6	31.77	31.55	-3	39,721	-0.01%
2021/06/01	6	32.04	0	0.00	31.95	6	39,913	0.02%
2021/05/31	0	31.70	10	31.75	31.90	-10	40,016	-0.02%
2021/05/28	0	0.00	20	32.09	31.80	-20	39,887	-0.05%
2021/05/27	1	31.40	0	0.00	31.60	1	39,876	0.00%
2021/05/26	30	31.85	11	31.78	32.15	19	40,122	0.05%
2021/05/25	0	0.00	1	31.50	31.35	-1	40,552	0.00%
2021/05/24	0	0.00	26	30.77	31.05	-26	40,772	-0.06%
2021/05/21	20	31.65	24	30.86	30.90	-4	40,877	-0.01%
2021/05/20	42	31.53	40	32.32	30.65	2	40,827	0.00%
2021/05/19	14	30.30	17	29.92	30.30	-3	40,031	-0.01%
2021/05/18	17	29.35	3	29.65	29.70	14	39,668	0.04%
2021/05/17	62	29.10	3	28.52	28.25	59	39,414	0.15%
2021/05/14	10	29.88	11	30.48	29.35	-1	39,540	0.00%
2021/05/13	14	30.69	16	30.66	29.90	-2	40,460	0.00%
2021/05/12	26	31.29	5	31.29	31.45	21	40,182	0.05%
2021/05/11	1	34.50	2	34.35	33.30	-1	40,108	0.00%
2021/05/10	10	35.15	40	34.23	35.20	-30	40,688	-0.07%
2021/05/07	75	33.93	83	34.32	34.15	-8	42,911	-0.02%
2021/05/06	5	34.74	18	34.83	35.00	-13	46,427	-0.03%
2021/05/05	0	0.00	2	32.60	31.85	-2	48,319	0.00%
2021/05/04	4	31.99	16	31.75	31.85	-12	48,039	-0.02%
2021/05/03	4	33.10	32	32.70	32.25	-28	47,513	-0.06%
2021/04/29	13	34.48	22	34.87	34.30	-9	47,090	-0.02%
2021/04/28	5	34.52	11	34.63	34.60	-6	47,154	-0.01%
2021/04/27	0	0.00	14	34.43	34.65	-14	47,750	-0.03%
2021/04/26	15	34.57	12	34.50	34.50	3	47,749	0.01%
2021/04/23	5.6	34.25	10	34.15	34.50	-4.4	47,807	-0.01%
2021/04/22	2	34.28	22	34.83	34.20	-20	47,909	-0.04%
2021/04/21	12	35.38	2	35.38	35.35	10	47,621	0.02%
2021/04/20	10	34.71	15	35.12	35.00	-5	47,994	-0.01%
2021/04/19	40	34.59	6	34.57	34.45	34	48,019	0.07%
2021/04/16	3.4	33.73	23	33.73	34.15	-19.6	47,787	-0.04%
2021/04/15	4	32.91	35	32.69	33.00	-31	48,237	-0.06%
2021/04/14	12	32.40	14	31.81	32.50	-2	48,047	0.00%
2021/04/13	22	33.22	34	32.49	31.70	-12	47,748	-0.03%
2021/04/12	0	0.00	28	32.29	32.55	-28	47,671	-0.06%
2021/04/09	9.8	32.34	11	32.16	32.10	-1.2	47,505	0.00%
2021/04/08	9	31.74	26	32.40	32.50	-17	47,251	-0.04%
2021/04/07	18	32.27	3	32.20	31.85	15	46,973	0.03%
2021/04/06	12	31.70	0	0.00	31.75	12	46,721	0.03%
2021/04/01	0	0.00	19	31.44	31.65	-19	46,607	-0.04%
2021/03/31	2	31.50	10	31.50	31.45	-8	46,427	-0.02%
2021/03/30	13	31.42	0	0.00	31.60	13	46,196	0.03%
2021/03/29	9	30.89	13	31.00	31.25	-4	45,933	-0.01%
2021/03/26	17	30.89	7	31.14	30.80	10	45,730	0.02%
2021/03/25	11	31.55	30	31.53	31.95	-19	44,765	-0.04%
2021/03/24	16	31.21	19	30.95	31.00	-3	43,984	-0.01%
2021/03/23	7	30.84	29.3	30.79	30.95	-22.3	43,561	-0.05%
2021/03/22	44	29.48	55	29.47	30.05	-11	43,012	-0.03%
2021/03/19	14	29.23	38	29.48	30.40	-24	42,511	-0.06%
2021/03/18	31	28.34	39	28.63	28.40	-8	40,058	-0.02%
2021/03/17	3	27.57	1	27.75	27.60	2	38,962	0.01%
2021/03/16	1	27.80	7	27.73	27.90	-6	39,175	-0.02%
2021/03/15	7	27.69	1	27.50	27.70	6	40,534	0.01%
2021/03/12	18	27.43	0	0.00	27.55	18	40,653	0.04%
2021/03/11	2	27.50	2	27.40	27.35	0	40,739	0.00%
2021/03/10	22	27.22	0	0.00	26.90	22	40,773	0.05%
2021/03/09	3	26.88	0	0.00	27.00	3	41,028	0.01%
2021/03/08	0	0.00	2	27.05	27.05	-2	41,289	0.00%
2021/03/05	0	0.00	1	26.45	26.40	-1	41,120	0.00%
2021/03/04	4	27.06	10	26.95	26.60	-6	41,211	-0.01%
2021/03/03	3	26.80	19	26.54	27.00	-16	41,227	-0.04%
2021/03/02	0	0.00	10	26.80	26.50	-10	41,157	-0.02%
2021/02/26	29	27.23	0	0.00	26.85	29	41,034	0.07%
2021/02/25	8	27.47	20	27.66	27.90	-12	40,450	-0.03%
2021/02/24	8	26.91	21	26.95	26.95	-13	39,919	-0.03%
2021/02/23	7	26.80	23	26.74	26.90	-16	39,553	-0.04%
2021/02/22	11	26.89	51	26.82	26.65	-40	39,509	-0.10%
2021/02/19	5	27.49	7	27.22	26.95	-2	39,411	-0.01%
2021/02/18	5	26.25	11	26.60	26.95	-6	39,101	-0.02%
2021/02/17	6	26.37	5	26.50	26.50	1	38,878	0.00%
2021/02/05	2	26.40	10	26.40	26.50	-8	38,576	-0.02%
2021/02/04	1	25.90	19	26.50	25.90	-18	38,195	-0.05%
2021/02/03	4	25.75	10	25.65	25.65	-6	37,463	-0.02%
2021/02/02	29	25.81	12	25.68	25.35	17	37,684	0.05%
2021/02/01	3	26.30	10	27.00	25.75	-7	37,025	-0.02%
2021/01/29	64.3	28.23	28	27.31	27.05	36.3	36,157	0.10%
2021/01/28	118	27.22	169	27.61	28.15	-51	33,969	-0.15%	大買/大賣/
2021/01/27	15	26.00	34	25.89	26.40	-19	29,605	-0.06%
2021/01/26	4	24.25	11	24.05	24.00	-7	26,763	-0.03%
2021/01/22	1	23.90	10	23.95	23.90	-9	26,997	-0.03%
2021/01/21	1	24.15	1	23.95	24.00	0	27,148	0.00%
2021/01/20	5	23.85	8	23.77	23.75	-3	26,988	-0.01%
2021/01/19	0	0.00	12	24.48	24.35	-12	26,683	-0.04%
2021/01/18	6	24.54	2	24.65	24.55	4	27,312	0.01%
2021/01/15	3	25.33	10	25.25	24.90	-7	28,044	-0.02%
2021/01/14	0	0.00	24	25.54	25.30	-24	28,309	-0.08%
2021/01/13	2	25.65	6	25.45	25.65	-4	28,292	-0.01%
2021/01/12	3	25.07	17	25.13	25.05	-14	28,188	-0.05%
2021/01/11	1	24.90	11	24.84	24.90	-10	27,889	-0.04%
2021/01/08	2	24.30	26	24.57	24.90	-24	27,998	-0.09%
2021/01/07	0	0.00	2	23.95	24.00	-2	26,915	-0.01%
2021/01/05	0	0.00	16.2	24.20	24.15	-16.2	26,859	-0.06%
2021/01/04	5	23.85	0.1	23.70	23.75	4.9	26,670	0.02%
2020/12/31	0	0.00	10	23.70	23.65	-10	26,821	-0.04%
2020/12/29	0	0.00	1	23.75	23.70	-1	26,989	0.00%
2020/12/28	0	0.00	11	23.94	23.90	-11	27,099	-0.04%
2020/12/25	0	0.00	20	23.78	23.75	-20	27,134	-0.07%
2020/12/23	20	23.35	0	0.00	23.50	20	27,518	0.07%
2020/12/22	10	23.85	20	23.90	23.55	-10	27,887	-0.04%
2020/12/21	11	24.14	10	24.10	24.10	1	28,044	0.00%
2020/12/18	1	24.30	10	24.25	24.15	-9	28,096	-0.03%
2020/12/17	0	0.00	10	24.20	24.30	-10	28,150	-0.04%
2020/12/16	0	0.00	3	24.40	24.25	-3	28,286	-0.01%
2020/12/15	3	24.20	2	24.00	24.10	1	28,208	0.00%
2020/12/14	6	23.86	21	23.70	23.65	-15	27,887	-0.05%
2020/12/11	2	23.93	8	23.82	23.80	-6	28,527	-0.02%
2020/12/10	34	24.32	10	24.26	24.20	24	29,391	0.08%
2020/12/09	30	24.60	34	24.47	24.90	-4	29,474	-0.01%
2020/12/08	0	0.00	1	23.50	23.45	-1	28,436	0.00%
2020/12/07	1	23.55	12	23.43	23.20	-11	29,832	-0.04%
2020/12/04	22	23.49	6	23.60	23.50	16	30,317	0.05%
2020/12/03	3	23.68	11	23.85	23.70	-8	30,336	-0.03%
2020/12/02	4	23.43	14	23.47	23.50	-10	30,440	-0.03%
2020/12/01	1	23.05	12	23.08	23.00	-11	30,240	-0.04%
2020/11/26	50	22.70	0	0.00	22.85	50	30,512	0.16%
2020/11/25	1	22.90	0	0.00	22.70	1	31,054	0.00%
2020/11/24	17	23.15	0	0.00	22.85	17	31,298	0.05%
2020/11/23	0	0.00	6	23.03	23.15	-6	31,330	-0.02%
2020/11/20	1	22.75	60	22.82	22.90	-59	31,215	-0.19%
2020/11/19	13	22.58	50	22.65	22.70	-37	31,492	-0.12%
2020/11/18	60	22.48	10	22.55	22.55	50	32,065	0.16%
2020/11/17	3	22.53	13	22.80	22.80	-10	32,327	-0.03%
2020/11/16	10	22.60	0	0.00	22.75	10	32,975	0.03%
2020/11/13	50	22.70	0	0.00	22.55	50	33,271	0.15%
2020/11/12	4	22.78	0	0.00	22.60	4	33,591	0.01%
2020/11/11	1	22.40	15	22.55	22.70	-14	35,054	-0.04%
2020/11/10	10	22.93	0	0.00	23.00	10	35,058	0.03%
2020/11/09	0	0.00	11	23.50	23.55	-11	34,787	-0.03%
2020/11/05	14	23.41	7	23.35	23.30	7	35,388	0.02%
2020/11/04	11	22.99	9	22.92	22.85	2	36,529	0.01%
2020/11/03	1	23.95	2	23.95	23.90	-1	36,844	0.00%
2020/11/02	46	23.74	52	23.60	23.70	-6	37,980	-0.02%
2020/10/30	10	24.10	20	24.00	23.85	-10	38,436	-0.03%
2020/10/29	10	24.23	10	24.35	24.25	0	38,256	0.00%
2020/10/28	0	0.00	11	24.83	24.75	-11	38,252	-0.03%
2020/10/27	1	25.10	0	0.00	24.90	1	38,210	0.00%
2020/10/26	21.2	25.29	28	24.96	24.55	-6.8	38,013	-0.02%
2020/10/23	12	24.38	33	24.52	24.70	-21	37,911	-0.06%
2020/10/22	0	0.00	2	23.70	23.70	-2	37,370	-0.01%
2020/10/21	22	23.22	0	0.00	23.35	22	37,099	0.06%
2020/10/20	4	23.49	10	23.30	23.50	-6	37,300	-0.02%
2020/10/16	1	24.70	13	25.03	24.60	-12	37,650	-0.03%
2020/10/15	0	0.00	10	24.95	25.00	-10	38,592	-0.03%
2020/10/14	2	25.05	0	0.00	25.00	2	40,868	0.00%
2020/10/13	1	24.75	0	0.00	24.65	1	42,681	0.00%
2020/10/08	2	25.30	0	0.00	25.30	2	42,167	0.00%
2020/10/07	2	25.13	10	25.05	25.05	-8	41,961	-0.02%
2020/10/06	0	0.00	10	25.00	25.10	-10	41,888	-0.02%
2020/10/05	1	24.95	11	24.78	24.55	-10	41,768	-0.02%
2020/09/30	0	0.00	10	24.70	24.80	-10	41,699	-0.02%
2020/09/29	0	0.00	11	24.83	24.65	-11	41,587	-0.03%
2020/09/25	5	24.00	40	24.30	24.00	-35	41,195	-0.08%
2020/09/24	1	24.85	3	24.60	24.50	-2	40,767	0.00%
2020/09/23	2	25.05	21	25.16	25.20	-19	40,555	-0.05%
2020/09/22	1	25.05	11	25.16	25.05	-10	40,612	-0.02%
2020/09/21	1	25.05	15	25.13	25.00	-14	40,425	-0.03%
2020/09/18	5	25.60	0	0.00	25.50	5	40,195	0.01%
2020/09/17	20	25.80	21.4	25.70	25.70	-1.4	40,117	0.00%
2020/09/16	44	26.12	5	26.20	25.65	39	40,053	0.10%
2020/09/15	32	25.81	9	25.69	26.15	23	39,247	0.06%
2020/09/14	1	25.00	17	24.76	25.10	-16	38,050	-0.04%
2020/09/11	10	24.35	5	24.30	24.20	5	37,511	0.01%
2020/09/10	73	25.65	89	25.20	25.00	-16	36,940	-0.04%
2020/09/09	25	23.81	26	24.80	24.80	-1	35,303	0.00%
2020/09/08	11	24.17	55	24.11	24.50	-44	34,525	-0.13%
2020/09/07	0	0.00	15	24.10	24.00	-15	34,205	-0.04%
2020/09/04	2	23.58	20	23.60	23.70	-18	33,752	-0.05%
2020/09/03	6	23.88	0	0.00	23.90	6	33,592	0.02%
2020/09/02	0	0.00	4	23.80	24.00	-4	33,429	-0.01%
2020/09/01	4	23.78	11	23.36	24.00	-7	33,169	-0.02%
2020/08/31	0	0.00	15	23.38	23.35	-15	32,565	-0.05%
2020/08/28	1	23.40	1	23.65	23.45	0	32,099	0.00%
2020/08/27	2	23.28	0	0.00	23.15	2	31,803	0.01%
2020/08/25	2	23.05	0	0.00	23.05	2	31,747	0.01%
2020/08/24	12	24.32	2	23.60	23.45	10	31,688	0.03%
2020/08/21	11	23.59	2	23.63	23.70	9	30,901	0.03%
2020/08/20	5	22.86	8	22.98	22.70	-3	30,382	-0.01%
2020/08/19	4	23.85	1	24.20	23.90	3	29,482	0.01%
2020/08/18	0	0.00	5	23.80	23.80	-5	28,960	-0.02%
2020/08/17	3	24.05	15	24.03	23.75	-12	28,464	-0.04%
2020/08/14	5	22.85	4	23.08	23.05	1	26,801	0.00%
2020/08/13	6	22.65	11	22.70	22.65	-5	26,235	-0.02%
2020/08/12	2	22.65	1	22.70	22.70	1	25,878	0.00%
2020/08/11	6	22.49	1	22.40	22.55	5	25,468	0.02%
2020/08/10	14	22.65	29	23.43	23.20	-15	24,623	-0.06%
2020/08/07	0	0.00	31	21.61	21.95	-31	22,984	-0.13%
2020/08/06	5	21.56	6	21.29	21.40	-1	21,920	0.00%
2020/08/05	7	20.75	11	20.52	21.40	-4	20,726	-0.02%
2020/08/04	2	20.50	0	0.00	20.55	2	20,199	0.01%
2020/08/03	1	20.35	1	20.75	20.35	0	20,121	0.00%
2020/07/29	0	0.00	2	20.63	20.25	-2	19,821	-0.01%
2020/07/24	1	20.00	0	0.00	19.85	1	19,025	0.01%
2020/07/23	20	20.66	56	20.71	20.55	-36	18,527	-0.19%
2020/07/22	33	20.55	32	20.28	20.50	1	17,904	0.01%
2020/07/21	74	21.13	6	20.70	20.75	68	17,300	0.39%
2020/07/20	330	20.70	343	20.57	21.00	-13	15,748	-0.08%	大買/大賣/
2020/07/17	6	19.02	33	18.82	19.10	-27	13,424	-0.20%
2020/07/16	10	17.25	0	0.00	17.40	10	11,558	0.09%
2020/07/15	0	0.00	11	17.40	17.40	-11	11,570	-0.10%
2020/07/10	10	17.25	0	0.00	17.20	10	12,006	0.08%
2020/07/09	2	17.80	5	17.83	17.65	-3	12,121	-0.02%
2020/07/08	0	0.00	4	17.59	17.65	-4	12,034	-0.03%
2020/07/07	0	0.00	1	17.65	17.45	-1	12,083	-0.01%
2020/07/06	20	17.55	0	0.00	17.65	20	12,169	0.16%
2020/07/03	3	17.40	1	17.50	17.40	2	12,317	0.02%
2020/07/02	4	17.23	3	17.50	17.50	1	12,629	0.01%
2020/07/01	0	0.00	10	17.85	17.90	-10	12,680	-0.08%
2020/06/30	0	0.00	20	17.95	17.90	-20	12,797	-0.16%
2020/06/29	20	17.80	2,615	17.65	17.70	-2,595	13,315	-19.49%	大賣/鉅額交易
2020/06/24	2,615	17.88	10	17.95	18.00	2,605	14,036	18.56%	大買/鉅額交易
2020/06/22	0	0.00	11	17.50	17.60	-11	14,604	-0.08%
2020/06/19	0	0.00	10	17.60	17.55	-10	14,751	-0.07%
2020/06/18	1	17.65	0	0.00	17.65	1	14,823	0.01%
2020/06/16	0	0.00	8	17.36	17.35	-8	15,133	-0.05%
2020/06/15	1	17.60	0	0.00	17.15	1	15,512	0.01%
2020/06/12	3	17.35	0	0.00	17.30	3	15,609	0.02%
2020/06/11	3	17.57	0	0.00	17.30	3	15,744	0.02%
2020/06/10	1	17.55	2	17.60	17.65	-1	15,764	-0.01%
2020/06/05	0	0.00	10	17.40	17.45	-10	16,207	-0.06%
2020/06/04	7	17.72	1	17.70	17.45	6	16,262	0.04%
2020/06/02	0	0.00	10	17.05	17.15	-10	16,183	-0.06%
2020/06/01	1	17.15	3	16.98	17.10	-2	16,038	-0.01%
2020/05/28	3	16.32	10	16.35	16.35	-7	15,300	-0.05%
2020/05/27	0	0.00	11	16.40	16.40	-11	15,349	-0.07%
2020/05/25	1	16.00	1	16.00	16.05	0	15,450	0.00%
2020/05/22	2	16.35	0	0.00	16.10	2	15,429	0.01%
2020/05/20	12	16.27	10	16.30	16.30	2	15,327	0.01%
2020/05/19	0	0.00	10	16.25	16.35	-10	15,315	-0.07%
2020/05/14	0	0.00	3	16.20	16.15	-3	15,239	-0.02%
2020/05/11	0	0.00	1	16.45	16.45	-1	15,064	-0.01%
2020/05/07	0	0.00	1	16.30	16.30	-1	14,869	-0.01%
2020/05/06	0	0.00	5	15.93	15.95	-5	14,762	-0.03%
2020/05/05	13	16.07	10	16.10	15.95	3	14,729	0.02%
2020/05/04	6	16.18	5	16.05	16.15	1	14,574	0.01%
2020/04/30	0	0.00	10	16.50	16.65	-10	14,464	-0.07%
2020/04/29	5	16.55	11	16.55	16.55	-6	14,373	-0.04%
2020/04/28	10	16.10	0	0.00	16.00	10	14,154	0.07%
2020/04/27	3	16.10	0	0.00	16.00	3	14,380	0.02%
2020/04/22	50	15.20	10	15.10	15.55	40	14,367	0.28%
2020/04/20	61	15.75	0	0.00	15.90	61	14,128	0.43%
2020/04/16	1	15.80	0	0.00	15.85	1	13,821	0.01%
2020/04/15	1	16.00	0	0.00	16.00	1	13,654	0.01%
2020/04/09	10	15.80	0	0.00	15.65	10	13,285	0.08%
2020/04/07	0	0.00	11	15.82	15.60	-11	12,947	-0.08%
2020/04/06	16	15.90	46	15.75	15.85	-30	12,628	-0.24%
2020/04/01	16	15.79	17	15.72	15.65	-1	12,499	-0.01%
2020/03/31	52	16.01	21	15.89	15.60	31	12,187	0.25%
2020/03/30	1	16.05	10	16.20	16.20	-9	11,597	-0.08%
2020/03/27	58	15.42	58	15.09	14.75	0	10,745	0.00%
2020/03/26	1	14.85	3	14.80	14.95	-2	10,295	-0.02%
2020/03/25	2	13.75	0	0.00	13.85	2	9,948	0.02%
2020/03/19	50	13.50	1	12.90	13.25	49	9,592	0.51%
2020/03/16	3	13.48	10	13.85	13.50	-7	8,949	-0.08%
2020/03/13	12	13.11	0	0.00	13.80	12	8,760	0.14%
2020/03/12	1	14.50	0	0.00	14.35	1	8,347	0.01%
2020/03/11	17	15.66	15	15.45	15.20	2	8,053	0.02%
2020/03/09	2	15.60	0	0.00	15.55	2	7,866	0.03%
2020/03/05	0	0.00	10	16.55	16.50	-10	7,706	-0.13%
2020/03/04	10	16.35	0	0.00	16.35	10	7,723	0.13%
2020/03/03	0	0.00	25	16.30	16.20	-25	7,720	-0.32%
2020/02/26	3	16.65	0	0.00	16.75	3	7,760	0.04%
2020/02/24	1	17.00	0	0.00	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	0	0.00	10	17.20	17.10	-10	7,681	-0.13%
2020/02/19	0	0.00	1	17.30	17.25	-1	7,649	-0.01%
2020/02/17	1	16.80	0	0.00	16.80	1	7,571	0.01%
2020/02/14	10	16.85	0	0.00	16.85	10	7,627	0.13%
2020/02/13	0	0.00	1	16.95	16.90	-1	7,686	-0.01%
2020/02/11	1	16.70	0	0.00	16.60	1	7,745	0.01%
2020/02/10	1	16.60	2	16.65	16.60	-1	7,928	-0.01%
2020/02/05	0	0.00	1	16.60	16.60	-1	8,161	-0.01%
2020/02/04	10	16.65	0	0.00	16.75	10	8,100	0.12%
2020/02/03	1	16.20	0	0.00	16.55	1	8,082	0.01%
2020/01/16	0	0.00	2	17.95	18.10	-2	7,319	-0.03%
2020/01/15	1	17.80	0	0.00	18.00	1	7,365	0.01%
2020/01/14	0	0.00	10	17.75	17.85	-10	7,325	-0.14%
2020/01/07	1	17.60	0	0.00	17.55	1	7,292	0.01%
2020/01/06	1	17.75	0	0.00	17.65	1	7,313	0.01%
2019/12/31	50	18.00	0	0.00	17.85	50	7,199	0.69%
2019/12/26	1	18.00	0	0.00	17.95	1	7,151	0.01%
2019/12/25	1	18.20	0	0.00	18.10	1	7,151	0.01%
2019/12/23	0	0.00	11	18.30	18.35	-11	7,295	-0.15%
2019/12/20	10	18.35	0	0.00	18.35	10	7,408	0.13%
2019/12/19	1	18.20	3	18.25	18.35	-2	7,876	-0.03%
2019/12/18	1	18.50	3	18.53	18.50	-2	7,956	-0.03%
2019/12/17	0	0.00	0	18.05	18.15	0	7,730	0.00%
2019/12/13	1	17.85	10	17.85	17.85	-9	7,682	-0.12%
2019/12/12	7	18.11	0	0.00	17.90	7	7,612	0.09%
2019/12/10	1	17.80	0	0.00	17.80	1	7,446	0.01%
2019/12/09	0	0.00	42	17.95	17.90	-42	7,409	-0.57%
2019/12/06	0	0.00	21	17.85	17.75	-21	7,361	-0.29%
2019/12/04	0	0.00	2	17.85	17.95	-2	7,507	-0.03%
2019/11/27	0	0.00	1	18.35	18.25	-1	7,770	-0.01%
2019/11/26	0	0.00	10	17.95	18.30	-10	7,697	-0.13%
2019/11/22	8	17.95	0	0.00	18.00	8	7,523	0.11%
2019/11/14	50	17.95	50	17.90	17.90	0	7,562	0.00%
2019/11/12	0	0.00	10	17.90	17.85	-10	7,677	-0.13%
2019/11/08	60	18.34	1	18.30	18.30	59	7,879	0.75%
2019/11/07	20	18.70	0	0.00	18.25	20	7,890	0.25%
2019/11/06	41	18.63	0	0.00	18.55	41	7,739	0.53%
2019/11/01	0	0.00	2	17.75	17.95	-2	7,500	-0.03%
2019/10/30	5	18.10	0	0.00	17.90	5	7,619	0.07%
2019/10/28	0	0.00	1	18.10	18.05	-1	7,592	-0.01%
2019/10/25	0	0.00	10	17.95	18.00	-10	7,620	-0.13%
2019/10/23	1	18.05	0	0.00	17.85	1	7,837	0.01%
2019/10/22	0	0.00	13	17.82	17.95	-13	7,750	-0.17%
2019/10/18	2	17.95	1	17.95	17.90	1	7,739	0.01%
2019/10/15	0	0.00	10	17.65	17.60	-10	7,648	-0.13%
2019/10/14	1	17.65	0	0.00	17.70	1	7,698	0.01%
2019/10/03	1	17.35	0	0.00	17.35	1	7,655	0.01%
2019/10/02	50	17.85	0	0.00	17.70	50	7,584	0.66%
2019/10/01	10	17.95	50	17.75	17.75	-40	7,574	-0.53%
2019/09/27	1	17.80	0	0.00	17.80	1	7,568	0.01%
2019/09/26	1	17.95	10	18.20	17.95	-9	7,642	-0.12%
2019/09/25	10	18.20	1	18.30	18.20	9	7,501	0.12%
2019/09/24	50	18.51	26	18.67	18.55	24	7,378	0.33%
2019/09/23	6	17.99	0	0.00	18.00	6	6,793	0.09%
2019/09/18	5	17.60	0	0.00	17.65	5	6,566	0.08%
2019/09/17	50	17.50	0	0.00	17.55	50	6,525	0.77%
2019/09/16	1	17.45	0	0.00	17.50	1	6,598	0.02%
2019/09/10	2	17.50	0	0.00	17.45	2	6,644	0.03%
2019/09/05	3	17.75	1	17.75	17.80	2	6,617	0.03%
2019/09/03	1	17.15	2	17.15	17.05	-1	6,339	-0.02%
2019/08/30	0	0.00	1	17.15	17.20	-1	6,323	-0.02%
2019/08/29	1	16.70	0	0.00	16.75	1	6,220	0.02%
2019/08/28	5	16.85	15	16.85	16.85	-10	6,205	-0.16%
2019/08/26	0	0.00	5	16.75	16.70	-5	6,175	-0.08%
2019/08/23	25	16.75	0	0.00	17.00	25	6,179	0.40%
2019/08/20	52	17.10	56	17.01	16.70	-4	6,170	-0.06%
2019/08/16	1	16.55	0	0.00	16.60	1	6,129	0.02%
2019/08/15	15	16.47	0	0.00	16.50	15	6,063	0.25%
2019/08/14	2	16.95	10	16.95	16.90	-8	6,007	-0.13%
2019/08/12	15	17.58	0	0.00	17.55	15	5,757	0.26%
2019/08/08	5	17.75	0	0.00	17.85	5	5,714	0.09%
2019/08/07	1	17.85	0	0.00	17.65	1	5,715	0.02%
2019/07/30	0	0.00	1	19.05	19.00	-1	5,866	-0.02%
2019/07/26	1	19.45	0	0.00	19.35	1	5,876	0.02%
2019/07/25	1	19.35	0	0.00	19.65	1	5,826	0.02%
2019/07/24	0	0.00	1	19.20	19.10	-1	5,685	-0.02%
2019/07/23	3	19.23	0	0.00	19.10	3	5,699	0.05%
2019/07/22	0	0.00	10	19.15	19.10	-10	5,750	-0.17%
2019/07/04	0	0.00	5	18.80	18.90	-5	7,315	-0.07%
2019/07/03	5	19.50	0	0.00	19.30	5	7,389	0.07%
2019/07/02	0	0.00	10	19.55	19.50	-10	7,344	-0.14%
2019/06/26	0	0.00	1	19.40	19.35	-1	7,459	-0.01%
2019/06/24	0	0.00	1	19.60	19.60	-1	7,556	-0.01%
2019/06/20	1	19.40	0	0.00	19.50	1	7,544	0.01%
2019/06/18	0	0.00	10	18.90	18.90	-10	7,610	-0.13%
2019/06/13	1	19.40	0	0.00	19.15	1	7,579	0.01%
2019/06/11	0	0.00	10	19.25	19.35	-10	7,637	-0.13%
2019/06/10	0	0.00	2	19.28	19.30	-2	7,630	-0.03%
2019/06/06	50	18.95	0	0.00	18.85	50	7,598	0.66%
2019/06/05	1	19.00	0	0.00	18.85	1	7,673	0.01%
2019/06/03	1	18.80	0	0.00	19.10	1	7,829	0.01%
2019/05/31	0	0.00	10	18.95	19.05	-10	7,899	-0.13%
2019/05/27	10	18.70	30	18.66	18.70	-20	8,354	-0.24%
2019/05/24	30	18.85	10	18.80	18.55	20	8,883	0.23%
2019/05/21	50	18.50	35	18.85	18.95	15	8,889	0.17%
2019/05/20	10	18.45	0	0.00	18.45	10	8,827	0.11%
2019/05/17	10	18.55	0	0.00	18.25	10	8,829	0.11%
2019/05/16	11	18.59	0	0.00	18.50	11	8,916	0.12%
2019/05/15	5	18.90	0	0.00	18.75	5	8,915	0.06%
2019/05/14	13	18.84	10	18.70	18.70	3	8,886	0.03%
2019/05/13	2	18.85	0	0.00	18.85	2	8,844	0.02%
2019/05/10	5	19.45	0	0.00	19.40	5	8,869	0.06%
2019/05/09	1	19.65	0	0.00	19.60	1	8,838	0.01%
2019/05/07	0	0.00	2	20.40	20.35	-2	8,736	-0.02%
2019/04/30	1	20.90	0	0.00	20.95	1	8,794	0.01%
2019/04/24	0	0.00	10	21.45	21.25	-10	8,935	-0.11%
2019/04/22	11	21.80	30	21.55	21.55	-19	8,885	-0.21%
2019/04/19	20	22.20	2	21.73	21.70	18	8,836	0.20%
2019/04/18	0	0.00	10	21.20	21.05	-10	8,467	-0.12%
2019/04/17	31	20.96	30	21.20	21.25	1	8,329	0.01%
2019/04/16	1	20.70	2	21.00	21.05	-1	8,137	-0.01%
2019/04/12	0	0.00	10	20.45	20.40	-10	8,124	-0.12%
2019/04/11	1	20.60	1	20.55	20.50	0	8,248	0.00%
2019/04/10	30	20.75	31	20.55	20.75	-1	8,183	-0.01%
2019/04/09	1	20.60	1	20.60	20.60	0	8,059	0.00%
2019/04/08	0	0.00	30	20.25	20.30	-30	7,955	-0.38%
2019/04/03	0	0.00	10	20.10	20.20	-10	7,895	-0.13%
2019/04/02	1	20.10	0	0.00	20.15	1	7,890	0.01%
2019/04/01	10	20.08	10	19.90	19.95	0	7,836	0.00%
2019/03/29	0	0.00	13	19.65	19.75	-13	7,745	-0.17%
2019/03/25	1	19.90	0	0.00	19.90	1	7,955	0.01%
2019/03/22	3	20.40	10	20.45	20.30	-7	7,903	-0.09%
2019/03/21	5	20.65	1	20.70	20.50	4	7,981	0.05%
2019/03/20	0	0.00	10	20.30	20.30	-10	8,184	-0.12%
2019/03/13	0	0.00	10	19.95	20.00	-10	8,286	-0.12%
2019/03/12	0	0.00	5	19.95	20.00	-5	8,415	-0.06%
2019/03/08	1	20.05	15	19.90	19.85	-14	8,606	-0.16%
2019/03/07	20	20.21	0	0.00	20.15	20	8,719	0.23%
2019/03/06	0	0.00	10	20.55	20.75	-10	8,837	-0.11%
2019/02/25	0	0.00	4	20.16	20.95	-4	8,753	-0.05%
2019/02/22	0	0.00	3	19.85	19.85	-3	8,433	-0.04%
2019/02/18	0	0.00	2	19.55	19.50	-2	8,990	-0.02%
2019/02/15	6	19.63	0	0.00	19.35	6	9,457	0.06%
2019/02/14	1	20.10	10	20.05	19.90	-9	9,590	-0.09%
2019/02/13	0	0.00	10	19.95	20.10	-10	9,932	-0.10%
2019/02/12	0	0.00	2	20.05	20.00	-2	10,205	-0.02%
2019/01/30	50	19.50	0	0.00	19.50	50	10,462	0.48%
2019/01/28	0	0.00	10	19.75	19.80	-10	10,495	-0.10%
2019/01/25	0	0.00	11	19.64	19.80	-11	10,622	-0.10%
2019/01/23	10	19.15	2	19.15	19.00	8	10,762	0.07%
2019/01/22	50	19.20	0	0.00	19.10	50	10,943	0.46%
2019/01/21	0	0.00	10	19.20	19.20	-10	10,986	-0.09%
2019/01/17	1	18.95	0	0.00	19.05	1	11,164	0.01%
2019/01/14	0	0.00	1	18.90	18.95	-1	11,258	-0.01%
2019/01/11	0	0.00	10	19.00	19.00	-10	11,422	-0.09%
2019/01/10	1	18.85	0	0.00	19.05	1	11,463	0.01%
2019/01/07	0	0.00	200.3	17.88	18.30	-200.3	11,960	-1.67%	大賣/鉅額交易
2019/01/04	200	17.60	0	0.00	17.50	200	12,146	1.65%	大買/鉅額交易
2018/12/25	2	19.05	0	0.00	19.05	2	13,302	0.02%
2018/12/17	0	0.00	10	19.85	19.85	-10	13,789	-0.07%
2018/12/13	0	0.00	1	19.75	20.05	-1	13,765	-0.01%
2018/12/10	3	18.80	10	18.75	18.80	-7	13,956	-0.05%
2018/12/06	2	19.65	0	0.00	19.15	2	14,295	0.01%
2018/12/04	0	0.00	1	20.20	20.25	-1	14,412	-0.01%
2018/12/03	1	20.50	2	20.35	20.35	-1	14,552	-0.01%
2018/11/29	0	0.00	11	19.87	19.65	-11	14,626	-0.08%
2018/11/28	0	0.00	4.3	19.60	19.90	-4.3	14,497	-0.03%
2018/11/27	1	19.20	0	0.00	19.25	1	14,484	0.01%
2018/11/26	12	19.39	11	19.15	19.15	1	14,590	0.01%
2018/11/23	50	19.10	0	0.00	19.05	50	15,038	0.33%
2018/11/22	1	18.80	1	19.10	18.80	0	15,140	0.00%
2018/11/20	2	19.40	0	0.00	19.20	2	14,988	0.01%
2018/11/16	4	19.35	0	0.00	19.25	4	14,806	0.03%
2018/11/15	1	19.30	4	19.25	19.05	-3	14,769	-0.02%
2018/11/14	11	19.36	0	0.00	19.20	11	14,591	0.08%
2018/11/12	26	20.59	21	20.80	20.25	5	14,089	0.04%
2018/11/09	3	21.28	0	0.00	21.30	3	13,921	0.02%
2018/11/08	0	0.00	2	22.05	21.95	-2	13,778	-0.01%
2018/11/06	0	0.00	1	22.60	22.45	-1	13,627	-0.01%
2018/11/05	1	22.70	0	0.00	22.50	1	13,729	0.01%
2018/11/02	1	22.65	0	0.00	22.95	1	14,169	0.01%
2018/10/29	0	0.00	10	21.95	21.85	-10	14,284	-0.07%
2018/10/25	0	22.15	0	0.00	22.15	0	14,251	0.00%
2018/10/24	1	22.00	2	22.40	22.35	-1	14,170	-0.01%
2018/10/23	0	22.05	0	0.00	22.10	0	14,237	0.00%
2018/10/18	0	22.40	0	0.00	22.45	0	14,142	0.00%
2018/10/17	10	22.60	10	22.25	22.20	0	14,170	0.00%
2018/10/16	10	22.05	10	22.20	22.30	0	14,157	0.00%
2018/10/12	5	21.25	6	21.40	21.95	-1	14,044	-0.01%
2018/10/11	2	20.85	0	0.00	20.65	2	13,991	0.01%
2018/10/09	0	0.00	10	23.00	22.90	-10	13,915	-0.07%
2018/10/08	10	23.12	0	0.00	23.05	10	13,896	0.07%
2018/10/05	10	23.40	11	23.16	23.00	-1	13,809	-0.01%
2018/10/04	1	24.45	0	0.00	24.30	1	13,321	0.01%
2018/10/03	20	24.95	20	25.20	24.85	0	13,325	0.00%
2018/10/02	10	24.90	0	0.00	25.00	10	13,709	0.07%
2018/10/01	12	25.60	20	25.13	25.15	-8	13,734	-0.06%
2018/09/26	10	24.50	0	0.00	24.45	10	14,032	0.07%
2018/09/21	30	24.05	0	0.00	24.05	30	14,197	0.21%
2018/09/17	1	24.25	0	0.00	24.25	1	14,479	0.01%
2018/09/11	0	0.00	10	25.15	25.20	-10	14,647	-0.07%
2018/09/10	0	0.00	10	25.40	24.45	-10	14,758	-0.07%
2018/09/06	0	0.00	4	25.66	25.50	-4	15,069	-0.03%
2018/09/05	1	25.60	10	25.55	25.05	-9	15,219	-0.06%
2018/09/04	10	25.60	6	25.65	25.60	4	15,557	0.03%
2018/09/03	12	26.01	11	25.72	25.55	1	16,098	0.01%
2018/08/31	1	25.55	3	25.35	25.70	-2	16,409	-0.01%
2018/08/30	16	25.88	12	25.54	25.40	4	17,822	0.02%
2018/08/29	3	25.15	0	0.00	25.25	3	19,322	0.02%
2018/08/28	0	0.00	2	24.73	24.75	-2	19,726	-0.01%
2018/08/27	0	0.00	10	24.20	24.45	-10	19,786	-0.05%
2018/08/23	0	0.00	10	24.05	24.15	-10	20,286	-0.05%
2018/08/22	12	24.17	11	24.12	24.10	1	20,547	0.00%
2018/08/21	10	24.10	0	0.00	24.10	10	20,793	0.05%
2018/08/20	30	22.98	30	23.15	23.45	0	21,008	0.00%
2018/08/16	10	23.90	0	0.00	24.00	10	21,698	0.05%
2018/08/15	15	23.52	16	23.43	23.40	-1	22,124	0.00%
2018/08/14	10	23.90	20	23.98	24.05	-10	22,260	-0.04%
2018/08/13	0.2	23.85	0	0.00	23.85	0.2	22,995	0.00%
2018/08/10	0	0.00	5	24.45	24.25	-5	23,400	-0.02%
2018/08/09	41	24.86	30	24.85	24.80	11	23,656	0.05%
2018/08/08	0	0.00	15	25.71	25.80	-15	23,356	-0.06%
2018/08/07	1	25.35	0	0.00	25.30	1	23,502	0.00%
2018/08/06	100	25.96	100	25.65	25.65	0	23,778	0.00%
2018/08/03	5	25.10	0	0.00	25.05	5	23,690	0.02%
2018/07/27	10	25.30	22	25.40	25.20	-12	26,437	-0.05%
2018/07/26	0	0.00	10	25.60	25.50	-10	26,634	-0.04%
2018/07/24	10	25.50	0	0.00	25.50	10	26,884	0.04%
2018/07/23	6.1	25.74	6	25.35	25.45	0.1	26,989	0.00%
2018/07/20	1	25.40	11	25.40	25.35	-10	27,194	-0.04%
2018/07/19	11	25.30	13	25.21	25.30	-2	27,230	-0.01%
2018/07/18	15	25.33	26	25.31	25.25	-11	27,361	-0.04%
2018/07/17	2	24.70	3	25.20	25.25	-1	27,343	0.00%
2018/07/16	0	0.00	2	24.78	24.40	-2	27,309	-0.01%
2018/07/13	1	24.30	10	24.35	24.35	-9	28,131	-0.03%
2018/07/12	4	24.35	0	0.00	24.40	4	28,295	0.01%
2018/07/10	10	24.55	0	0.00	24.50	10	28,536	0.04%
2018/07/09	1	23.05	31	23.07	23.20	-30	28,183	-0.11%
2018/07/06	15	23.07	0	0.00	22.85	15	28,257	0.05%
2018/07/05	15	22.98	0	0.00	22.95	15	28,403	0.05%
2018/07/04	0	0.00	1	23.90	23.50	-1	28,537	0.00%
2018/07/03	5	24.25	1	24.70	24.00	4	28,588	0.01%
2018/07/02	0	0.00	10	24.85	24.60	-10	29,015	-0.03%
2018/06/29	5	24.55	6	24.78	24.90	-1	29,094	0.00%
2018/06/26	4	24.95	9	25.25	25.25	-5	29,303	-0.02%
2018/06/25	5	25.29	0	0.00	25.20	5	29,401	0.02%
2018/06/22	0	0.00	2	25.85	25.75	-2	29,380	-0.01%
2018/06/21	50	26.35	60	26.33	26.35	-10	29,674	-0.03%
2018/06/20	12	26.65	14	26.39	26.30	-2	30,312	-0.01%
2018/06/19	10	26.33	10	26.60	26.40	0	31,014	0.00%
2018/06/15	1	26.30	0	0.00	26.65	1	31,194	0.00%
2018/06/14	6	26.21	7	26.24	26.05	-1	31,077	0.00%
2018/06/13	5	26.10	19	26.24	26.35	-14	31,254	-0.04%
2018/06/12	18	26.62	11	26.80	26.40	7	31,401	0.02%
2018/06/11	23	27.25	4	27.46	27.30	19	31,875	0.06%
2018/06/08	15	27.02	18	26.87	26.80	-3	31,987	-0.01%
2018/06/07	36	27.89	11	27.81	27.55	25	31,684	0.08%
2018/06/06	155	26.68	203	26.89	27.30	-48	30,557	-0.16%	大買/大賣/
2018/06/05	1	25.30	7	25.22	25.10	-6	29,149	-0.02%
2018/06/04	0	0.00	2	24.75	24.85	-2	29,884	-0.01%
2018/06/01	0	0.00	11	24.50	24.50	-11	31,306	-0.04%
2018/05/31	1	24.45	0	0.00	24.55	1	31,921	0.00%
2018/05/25	1	25.70	1	25.25	25.00	0	32,430	0.00%
2018/05/24	2	25.00	0	0.00	25.05	2	32,109	0.01%
2018/05/23	0	0.00	3	25.57	25.20	-3	32,225	-0.01%
2018/05/22	0	0.00	10	24.85	24.90	-10	32,719	-0.03%
2018/05/21	2	25.00	2	25.00	24.90	0	33,058	0.00%
2018/05/18	3	24.45	28	24.26	24.10	-25	32,724	-0.08%
2018/05/17	15	24.25	20	23.91	23.90	-5	33,086	-0.02%
2018/05/16	0	0.00	10	23.65	23.90	-10	33,095	-0.03%
2018/05/15	7	23.89	34	23.80	23.70	-27	33,724	-0.08%
2018/05/14	10	23.30	18	23.39	23.65	-8	34,854	-0.02%
2018/05/11	15	23.37	7	23.20	23.20	8	35,683	0.02%
2018/05/10	32	24.10	5	24.25	23.70	27	36,615	0.07%
2018/05/09	0	0.00	26	23.63	23.70	-26	35,934	-0.07%
2018/05/07	1	21.90	10	22.00	21.70	-9	36,142	-0.02%
2018/05/03	5	22.50	5	22.00	22.00	0	38,695	0.00%
2018/05/02	22	22.74	5	22.80	22.80	17	40,962	0.04%
2018/04/30	10	22.70	0	0.00	22.80	10	43,188	0.02%
2018/04/26	16	22.90	31	22.81	22.35	-15	51,511	-0.03%
2018/04/25	65.1	23.32	0	0.00	23.00	65.1	53,404	0.12%
2018/04/24	2	22.65	8	22.75	22.75	-6	53,773	-0.01%
2018/04/23	8	23.66	0	0.00	23.20	8	54,996	0.01%
2018/04/20	23	23.65	24	23.89	24.00	-1	55,086	0.00%
2018/04/19	1	23.05	16	23.80	23.65	-15	55,136	-0.03%
2018/04/18	9	22.37	25	22.02	22.00	-16	54,676	-0.03%
2018/04/17	16	22.47	16	21.93	21.90	0	54,983	0.00%
2018/04/16	16	23.13	0	0.00	22.45	16	55,257	0.03%
2018/04/13	0	0.00	10	22.90	22.90	-10	55,603	-0.02%
2018/04/12	5	23.00	0	0.00	23.05	5	56,910	0.01%
2018/04/11	0	0.00	3	23.22	23.25	-3	57,066	-0.01%
2018/04/10	6	22.59	100	22.65	22.55	-94	57,323	-0.16%
2018/04/09	26	23.47	11	22.95	23.00	15	57,403	0.03%
2018/04/03	3.3	23.55	13	23.80	23.70	-9.7	57,437	-0.02%
2018/04/02	1	24.35	0	0.00	24.30	1	57,245	0.00%
2018/03/31	1	24.90	0	0.00	24.70	1	58,207	0.00%
2018/03/30	3	24.80	8	24.88	24.85	-5	58,862	-0.01%
2018/03/29	101	24.45	110	24.20	24.20	-9	59,383	-0.02%	大買/大賣/
2018/03/27	2	25.05	16	25.00	24.85	-14	62,658	-0.02%
2018/03/26	9.1	24.59	2	25.05	24.60	7.1	62,444	0.01%
2018/03/23	36	25.10	20	25.10	24.85	16	61,998	0.03%
2018/03/22	119	27.19	11	27.21	26.10	108	61,298	0.18%	大買/鉅額交易
2018/03/21	5	27.00	51	26.90	26.85	-46	60,268	-0.08%
2018/03/20	21	26.50	0	0.00	26.45	21	59,976	0.04%
2018/03/19	10	26.85	1	26.70	26.85	9	59,840	0.02%
2018/03/16	14	26.66	0	0.00	26.75	14	59,429	0.02%
2018/03/15	15	26.89	3	26.85	26.70	12	59,000	0.02%
2018/03/14	45	26.32	40	26.58	26.20	5	58,663	0.01%
2018/03/13	0	0.00	3	26.00	26.00	-3	58,262	-0.01%
2018/03/12	0	0.00	20	26.08	25.70	-20	58,481	-0.03%
2018/03/09	7	25.96	5	26.00	26.10	2	58,214	0.00%
2018/03/08	12	26.47	17	26.73	25.80	-5	57,845	-0.01%
2018/03/07	125	26.04	110	26.99	27.05	15	56,926	0.03%	大買/大賣/
2018/03/05	3	24.85	0	0.00	24.40	3	55,642	0.01%
2018/03/02	10	24.93	10	25.20	24.85	0	55,540	0.00%
2018/03/01	0.1	24.60	0	0.00	24.60	0.1	55,032	0.00%
2018/02/26	0	0.00	14	24.75	24.45	-14	55,406	-0.03%
2018/02/23	5	24.85	0	0.00	24.80	5	55,496	0.01%
2018/02/22	131	25.04	140	25.20	24.85	-9	56,286	-0.02%	大買/大賣/
2018/02/21	2	24.20	0	0.00	24.40	2	55,960	0.00%
2018/02/12	18	24.24	0	0.00	24.10	18	57,165	0.03%
2018/02/09	15	24.30	26	24.05	24.65	-11	57,772	-0.02%
2018/02/08	16	24.61	14	24.72	24.50	2	59,115	0.00%
2018/02/07	11	25.73	5	25.05	24.70	6	59,361	0.01%
2018/02/06	18	24.90	68	25.47	24.70	-50	60,524	-0.08%
2018/02/05	129	26.05	115	26.44	26.50	14	60,878	0.02%	大買/大賣/
2018/02/02	15	26.46	5	26.40	26.05	10	60,074	0.02%
2018/02/01	160	27.74	160	27.37	27.35	0	58,900	0.00%	大買/大賣/
2018/01/31	47	27.67	7	27.82	27.65	40	58,646	0.07%
2018/01/30	3	27.80	0	0.00	27.30	3	57,333	0.01%
2018/01/29	0	0.00	6	27.84	27.95	-6	56,799	-0.01%
2018/01/26	45	27.98	52	27.94	27.60	-7	56,122	-0.01%
2018/01/25	31	28.82	343	28.09	27.95	-312	53,998	-0.58%	大賣/鉅額交易
2018/01/24	37	29.82	829	29.80	30.15	-792	51,450	-1.54%	大賣/鉅額交易
2018/01/23	155	30.76	140	32.63	29.80	15	49,119	0.03%	大買/大賣/
2018/01/22	93	31.98	31	31.52	32.20	62	43,535	0.14%
2018/01/19	49	28.89	64	28.53	29.30	-15	40,471	-0.04%
2018/01/18	35	27.50	22	27.65	27.20	13	38,265	0.03%
2018/01/17	86	26.65	103	26.75	27.20	-17	37,701	-0.05%	大賣/
2018/01/16	0	0.00	16	26.15	26.15	-16	36,259	-0.04%
2018/01/15	11.1	26.12	1	26.05	25.85	10.1	35,940	0.03%
2018/01/12	5	26.00	25	25.79	26.00	-20	35,528	-0.06%
2018/01/11	22	25.61	20	25.65	25.70	2	35,145	0.01%
2018/01/10	30	25.37	22	25.56	25.10	8	34,678	0.02%
2018/01/09	18	25.70	1	25.60	25.25	17	34,201	0.05%
2018/01/08	4	25.51	25	25.87	25.65	-21	33,842	-0.06%
2018/01/05	2	24.28	0	0.00	24.30	2	32,450	0.01%
2018/01/04	0	0.00	1	24.45	24.20	-1	32,418	0.00%
2018/01/03	6	23.65	0	0.00	24.10	6	31,918	0.02%
2018/01/02	3.8	24.13	10	24.10	23.85	-6.2	31,471	-0.02%