宏碁 (2353)-統一-中壢券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	38.70	2	38.75	38.25	0	13,938	0.00%
2024/12/02	0	0.00	5	38.44	38.45	-5	13,791	-0.04%
2024/11/29	2	37.75	5	37.75	37.85	-3	13,723	-0.02%
2024/11/28	5	37.80	1	37.70	37.75	4	13,823	0.03%
2024/11/27	1	38.00	0	0.00	37.90	1	13,988	0.01%
2024/11/26	9	38.32	42	38.51	38.75	-33	13,968	-0.24%
2024/11/25	15	37.62	22	37.75	38.10	-7	14,010	-0.05%
2024/11/22	36	37.25	0	0.00	37.05	36	14,228	0.25%
2024/11/21	44.6	37.20	25	37.27	37.15	19.6	14,222	0.14%
2024/11/20	8	37.86	0	0.00	37.80	8	14,170	0.06%
2024/11/18	0	0.00	2	37.88	37.65	-2	14,197	-0.01%
2024/11/15	1	38.00	2	38.20	38.00	-1	14,175	-0.01%
2024/11/14	19	38.03	18	37.73	37.55	1	14,214	0.01%
2024/11/13	22	38.23	12	38.25	38.25	10	14,076	0.07%
2024/11/12	67	38.69	57	38.50	38.40	10	14,118	0.07%
2024/11/11	36	39.76	36	39.64	39.60	0	13,953	0.00%
2024/11/08	76	41.16	5	41.85	40.40	71	13,791	0.51%
2024/11/07	7	41.65	11	41.75	41.90	-4	13,910	-0.03%
2024/11/06	5	41.49	5	41.50	41.10	0	14,059	0.00%
2024/11/05	11	40.36	7	40.61	40.95	4	14,262	0.03%
2024/11/04	10	40.10	4	40.18	40.10	6	14,676	0.04%
2024/11/01	6.1	39.60	1	39.85	40.05	5.1	15,325	0.03%
2024/10/30	11	40.86	2	40.58	40.45	9	15,464	0.06%
2024/10/29	1	40.55	1	40.50	40.75	0	15,664	0.00%
2024/10/28	3	40.92	3.9	40.95	40.95	-0.9	15,785	-0.01%
2024/10/25	12	41.23	2	41.20	41.30	10	16,053	0.06%
2024/10/24	1	41.35	2	41.35	41.20	-1	16,364	-0.01%
2024/10/23	2	42.00	1	42.00	41.65	1	16,812	0.01%
2024/10/22	9	41.83	1	41.90	42.10	8	17,237	0.05%
2024/10/21	8	41.83	1	42.25	41.65	7	17,684	0.04%
2024/10/18	0	0.00	5	42.11	41.85	-5	17,952	-0.03%
2024/10/17	1	41.90	8	42.13	42.35	-7	18,154	-0.04%
2024/10/16	1	41.35	0	0.00	41.20	1	18,351	0.01%
2024/10/15	3	41.33	3	41.43	41.55	0	18,297	0.00%
2024/10/14	8	41.03	0	0.00	41.05	8	18,546	0.04%
2024/10/11	3	41.35	5	41.17	41.25	-2	18,866	-0.01%
2024/10/09	10	40.20	1	40.15	40.00	9	19,284	0.05%
2024/10/08	13	40.13	3	40.07	40.00	10	20,430	0.05%
2024/10/07	5.3	40.70	2	40.50	40.60	3.3	20,862	0.02%
2024/10/04	2	41.33	10	41.80	40.65	-8	20,841	-0.04%
2024/10/01	6	41.32	76	42.10	42.25	-70	20,684	-0.34%
2024/09/30	29	41.10	5	41.28	40.80	24	20,454	0.12%
2024/09/27	8	42.08	2.3	42.03	41.65	5.7	20,418	0.03%
2024/09/26	70	42.13	46	42.66	41.85	24	20,576	0.12%
2024/09/25	52	42.12	28	42.41	42.00	24	20,870	0.11%
2024/09/24	11	41.76	7	41.81	42.00	4	21,104	0.02%
2024/09/23	8	42.04	0	0.00	41.80	8	21,684	0.04%
2024/09/20	20	42.21	39	42.71	42.10	-19	22,137	-0.09%
2024/09/19	1	41.90	4	42.13	42.15	-3	22,476	-0.01%
2024/09/18	7	41.73	0	0.00	41.30	7	22,938	0.03%
2024/09/16	16	41.76	0	0.00	41.70	16	23,644	0.07%
2024/09/13	0	0.00	9	41.93	41.85	-9	24,563	-0.04%
2024/09/12	4	41.50	15	41.62	41.55	-11	25,019	-0.04%
2024/09/11	4	40.81	5	40.65	40.50	-1	25,409	0.00%
2024/09/10	0	0.00	5.2	41.48	41.00	-5.2	25,631	-0.02%
2024/09/09	3	41.13	4	41.35	41.75	-1	25,892	0.00%
2024/09/06	8	41.89	25	42.27	42.10	-17	26,355	-0.06%
2024/09/05	38	41.77	1	41.65	40.80	37	26,514	0.14%
2024/09/04	9.1	41.62	2	41.53	41.50	7.1	26,720	0.03%
2024/09/03	0	0.00	2	43.63	43.55	-2	26,947	-0.01%
2024/09/02	2	43.73	7	43.58	43.50	-5	27,411	-0.02%
2024/08/30	0	0.00	1	43.90	43.75	-1	28,068	0.00%
2024/08/29	25.2	43.42	12	43.64	43.55	13.2	28,821	0.05%
2024/08/28	18	44.37	2	44.50	44.30	16	29,565	0.05%
2024/08/27	27	44.56	6	44.57	44.70	21	30,426	0.07%
2024/08/26	7	44.77	32.3	44.91	44.80	-25.3	31,416	-0.08%
2024/08/23	6	42.55	16	42.83	43.05	-10	32,650	-0.03%
2024/08/22	29	43.24	23	43.76	43.15	6	34,160	0.02%
2024/08/21	9	43.14	30	42.99	43.05	-21	36,564	-0.06%
2024/08/20	2	43.28	17	43.38	43.15	-15	38,991	-0.04%
2024/08/19	43	42.87	6	42.87	43.20	37	43,282	0.09%
2024/08/16	12	42.85	33	42.97	42.80	-21	46,142	-0.05%
2024/08/15	5	42.35	45	42.64	42.55	-40	46,393	-0.09%
2024/08/14	35	42.40	9	42.52	42.10	26	46,572	0.06%
2024/08/13	18	42.14	2	42.13	42.15	16	46,754	0.03%
2024/08/12	14	42.27	1	42.30	42.30	13	47,072	0.03%
2024/08/09	51.3	42.43	23	42.42	42.00	28.3	48,152	0.06%
2024/08/08	8	42.25	4	42.24	42.30	4	49,473	0.01%
2024/08/07	19	42.46	24	41.71	42.55	-5	49,454	-0.01%
2024/08/06	32	39.62	32	40.47	40.00	0	49,534	0.00%
2024/08/05	41	41.67	26	40.68	40.30	15	49,374	0.03%
2024/08/02	26.1	44.41	4	44.53	44.75	22.1	48,839	0.05%
2024/08/01	2.1	45.18	36.7	44.91	45.80	-34.6	48,888	-0.07%
2024/07/31	20.1	43.89	14	44.04	43.85	6.1	49,339	0.01%
2024/07/30	19.1	43.56	27	43.45	44.20	-7.9	49,437	-0.02%
2024/07/29	35.1	44.94	15	44.79	44.35	20.1	49,484	0.04%
2024/07/26	26	45.26	7	45.21	45.50	19	49,374	0.04%
2024/07/23	7.1	46.23	17	46.77	46.00	-9.9	49,246	-0.02%
2024/07/22	25.2	45.68	9	45.73	46.20	16.2	48,979	0.03%
2024/07/19	19.3	46.46	11	46.20	46.20	8.3	48,629	0.02%
2024/07/18	10.1	46.68	28	46.85	47.10	-17.9	48,556	-0.04%
2024/07/17	21	47.32	2	46.98	46.90	19	48,432	0.04%
2024/07/16	17	47.30	6	47.31	47.35	11	48,375	0.02%
2024/07/15	12	47.13	53	47.26	47.25	-41	49,092	-0.08%
2024/07/12	18	47.51	7	47.79	47.70	11	49,054	0.02%
2024/07/11	32.1	47.67	74.1	47.51	47.70	-42	49,318	-0.09%
2024/07/10	84	47.25	47.1	47.80	46.80	36.9	49,608	0.07%
2024/07/09	51.4	46.07	37	46.29	45.75	14.4	49,149	0.03%
2024/07/08	20	46.99	5	47.07	47.15	15	50,524	0.03%
2024/07/05	13.2	47.48	2	47.48	47.30	11.2	52,190	0.02%
2024/07/04	4	47.15	1	47.40	47.10	3	52,975	0.01%
2024/07/03	2	47.25	9	47.26	47.30	-7	53,067	-0.01%
2024/07/02	17	46.84	5	46.71	46.80	12	53,116	0.02%
2024/07/01	3	47.55	16	47.63	47.45	-13	52,997	-0.02%
2024/06/28	14	47.19	15	47.25	46.85	-1	52,772	0.00%
2024/06/27	15.1	46.56	67	47.12	46.95	-51.9	52,629	-0.10%
2024/06/26	40.2	46.58	8	46.43	46.40	32.2	52,297	0.06%
2024/06/25	16	47.03	7	47.50	46.80	9	52,079	0.02%
2024/06/24	53.3	47.33	38	47.43	47.00	15.3	51,749	0.03%
2024/06/21	17	47.70	31	48.23	48.10	-14	51,674	-0.03%
2024/06/20	44.1	47.93	28	48.03	47.95	16.1	51,539	0.03%
2024/06/19	28.3	49.66	8	49.65	49.50	20.3	52,362	0.04%
2024/06/18	24	49.90	7	49.47	49.40	17	52,192	0.03%
2024/06/17	57	50.11	55	50.42	50.50	2	52,051	0.00%
2024/06/14	37.3	49.57	0	0.00	49.80	37.3	52,187	0.07%
2024/06/13	55	49.93	46	50.07	50.10	9	52,203	0.02%
2024/06/12	29.3	48.65	18	48.88	48.80	11.3	52,292	0.02%
2024/06/11	11.1	49.11	11	49.12	48.80	0.1	52,225	0.00%
2024/06/07	43.1	50.04	46.5	49.99	49.65	-3.4	52,480	-0.01%
2024/06/06	32	50.63	3	50.50	50.60	29	52,924	0.05%
2024/06/05	29.4	50.97	23	51.05	50.50	6.4	52,697	0.01%
2024/06/04	27.4	51.57	25	51.86	51.20	2.4	52,456	0.00%
2024/06/03	80	52.94	53	53.01	52.50	27	51,916	0.05%
2024/05/31	21.1	53.17	9	53.13	52.90	12.1	51,178	0.02%
2024/05/30	21.8	53.19	9	53.52	52.50	12.8	50,400	0.03%
2024/05/29	50.6	54.15	54	54.98	53.70	-3.4	50,366	-0.01%
2024/05/28	102	56.61	29	56.74	56.40	73	48,942	0.15%	大買/
2024/05/27	142	59.08	73	58.91	58.50	69	48,325	0.14%	大買/
2024/05/24	28.4	56.49	43	56.28	57.50	-14.7	46,138	-0.03%
2024/05/23	80.3	54.31	74	53.71	53.30	6.2	43,788	0.01%
2024/05/22	40	51.30	174	52.22	53.00	-134	39,986	-0.34%	大賣/鉅額交易
2024/05/21	8	48.46	14	48.68	48.25	-6	37,627	-0.02%
2024/05/20	18	48.14	6	48.11	48.25	12	37,654	0.03%
2024/05/17	40	47.64	19	47.66	48.15	21	37,949	0.06%
2024/05/16	51	48.31	48	48.36	47.80	3	38,978	0.01%
2024/05/15	69	48.76	177	49.10	48.05	-108	40,681	-0.27%	大賣/鉅額交易
2024/05/14	40	49.48	33	49.43	48.90	7	40,105	0.02%
2024/05/13	19	47.30	20	47.60	47.75	-1	38,589	0.00%
2024/05/10	3	47.83	22	47.75	47.80	-19	38,891	-0.05%
2024/05/09	30	47.64	14	47.42	47.35	16	38,763	0.04%
2024/05/08	39	47.35	7	47.05	47.15	32	38,867	0.08%
2024/05/07	12	47.58	43	47.06	47.15	-31	39,172	-0.08%
2024/05/06	118	47.20	50	47.01	47.50	68	39,200	0.17%	大買/
2024/05/03	38	45.83	17	45.93	45.50	21	39,474	0.05%
2024/05/02	3	44.78	1	44.40	44.65	2	39,962	0.01%
2024/04/30	5	45.15	0	0.00	45.15	5	40,863	0.01%
2024/04/29	7	45.69	11.2	45.82	45.70	-4.2	41,306	-0.01%
2024/04/26	3	44.78	1.1	44.80	44.55	1.9	42,223	0.00%
2024/04/25	0	0.00	1	44.40	44.40	-1	42,869	0.00%
2024/04/24	16	44.78	4	44.88	44.80	12	43,457	0.03%
2024/04/23	4	43.64	2	43.83	43.50	2	44,111	0.00%
2024/04/22	7	43.51	20	43.75	43.35	-13	44,887	-0.03%
2024/04/19	18	43.45	32	42.85	43.80	-14	45,475	-0.03%
2024/04/18	2	45.13	3	45.18	45.00	-1	45,964	0.00%
2024/04/17	16	45.29	38	45.30	45.05	-22	46,821	-0.05%
2024/04/16	7	45.98	89	45.64	45.50	-82	47,117	-0.17%
2024/04/15	6	47.39	19	47.64	47.55	-13	48,005	-0.03%
2024/04/12	141.9	49.49	82	48.78	48.50	59.9	49,431	0.12%	大買/
2024/04/11	83	49.18	101.2	49.70	51.00	-18.2	48,813	-0.04%	大賣/
2024/04/10	32.1	47.57	42.6	48.05	47.15	-10.5	48,425	-0.02%
2024/04/09	29	46.77	13	46.56	46.80	16	49,057	0.03%
2024/04/08	4	45.70	6.4	45.69	46.05	-2.4	50,667	0.00%
2024/04/03	9	46.13	4	46.45	46.10	5	52,684	0.01%
2024/04/02	3	46.60	8.3	46.48	46.70	-5.3	55,848	-0.01%
2024/04/01	5	46.52	3	46.82	46.30	2	58,445	0.00%
2024/03/29	26	46.65	28	46.71	46.80	-2	60,482	0.00%
2024/03/28	6.8	46.64	12	46.67	46.65	-5.2	62,163	-0.01%
2024/03/27	13	46.15	15	46.50	46.35	-2	63,078	0.00%
2024/03/26	89	46.32	69	45.76	45.90	20	64,759	0.03%
2024/03/25	12.1	46.58	33	46.75	46.50	-20.9	67,318	-0.03%
2024/03/22	124.3	47.17	88	47.01	45.95	36.3	68,500	0.05%	大買/
2024/03/21	106	46.18	100	46.25	46.25	6	67,717	0.01%	大買/
2024/03/20	14	46.02	16	45.96	45.90	-2	67,625	0.00%
2024/03/19	36	45.29	38	45.35	45.15	-2	67,501	0.00%
2024/03/18	135	45.46	33	45.32	45.85	102	67,544	0.15%	大買/鉅額交易
2024/03/15	20.1	46.15	11	46.14	45.85	9.1	67,351	0.01%
2024/03/14	15	46.14	10	45.90	45.90	5	66,910	0.01%
2024/03/13	2	46.78	15	46.53	46.50	-13	66,791	-0.02%
2024/03/12	10.1	46.32	29	46.55	47.05	-18.9	66,219	-0.03%
2024/03/11	19	44.83	14	44.96	44.85	5	65,533	0.01%
2024/03/08	47	45.04	30.6	45.08	44.50	16.4	65,564	0.03%
2024/03/07	21.1	45.16	14.4	45.08	45.00	6.7	65,514	0.01%
2024/03/06	18.3	45.48	23	45.40	45.35	-4.8	65,757	-0.01%
2024/03/05	13	45.74	36	45.84	45.90	-23	67,000	-0.03%
2024/03/04	102	46.73	48	46.54	45.85	54	67,670	0.08%	大買/
2024/03/01	13	45.73	18	45.75	46.00	-5	67,311	-0.01%
2024/02/29	35	45.29	11	45.05	45.15	24	67,885	0.04%
2024/02/27	33	46.03	41	46.15	45.50	-8	67,753	-0.01%
2024/02/26	16	45.84	19	46.08	45.80	-3	67,961	0.00%
2024/02/23	23.2	46.31	27	46.85	45.75	-3.8	68,310	-0.01%
2024/02/22	40	47.30	26	47.95	46.85	14	68,397	0.02%
2024/02/21	20	47.09	7	46.96	47.25	13	67,928	0.02%
2024/02/20	30	47.17	11	47.34	47.40	19	67,678	0.03%
2024/02/19	44	47.75	23	48.20	47.40	21	67,310	0.03%
2024/02/16	42	48.41	91.2	48.06	48.65	-49.2	66,138	-0.07%
2024/02/15	34.3	45.69	36.1	45.84	46.00	-1.8	64,378	0.00%
2024/02/05	3	46.50	1	46.30	46.30	2	63,883	0.00%
2024/02/02	5	46.81	15.1	46.62	45.95	-10.1	63,842	-0.02%
2024/01/31	4	46.65	3	46.25	46.05	1	63,363	0.00%
2024/01/30	2	46.75	22	46.85	47.15	-20	63,011	-0.03%
2024/01/29	7.1	45.93	7	46.58	46.80	0.1	62,674	0.00%
2024/01/26	51	46.45	23	46.04	45.70	28	62,502	0.04%
2024/01/25	12	47.39	19	47.48	47.60	-7	61,620	-0.01%
2024/01/24	89	47.90	84.3	47.92	47.35	4.7	61,086	0.01%
2024/01/23	43	46.48	101	46.77	47.20	-58	59,932	-0.10%	大賣/
2024/01/22	87	46.88	14.2	46.94	46.75	72.8	59,384	0.12%
2024/01/19	71	45.33	11	45.69	45.95	60	58,150	0.10%
2024/01/18	52	45.43	18.5	45.32	45.00	33.5	57,405	0.06%
2024/01/17	17.2	45.06	24	44.83	44.75	-6.8	56,682	-0.01%
2024/01/16	28.2	46.36	11	46.56	45.70	17.1	55,827	0.03%
2024/01/15	38.1	46.92	21	47.11	46.25	17.1	54,900	0.03%
2024/01/12	22	46.61	10	46.89	47.00	12	54,194	0.02%
2024/01/11	28	48.24	18	48.25	48.40	10	52,960	0.02%
2024/01/10	28	47.53	31	47.28	47.20	-3	52,393	-0.01%
2024/01/09	62	47.96	17	48.29	47.80	45	51,543	0.09%
2024/01/08	60	49.55	56	48.94	48.45	4	49,739	0.01%
2024/01/05	10.1	49.23	34	48.54	48.25	-23.9	47,699	-0.05%
2024/01/04	19	49.71	7	49.46	49.00	12	46,353	0.03%
2024/01/03	33	51.29	20	50.72	50.40	13	45,139	0.03%
2024/01/02	60	52.81	54	52.41	52.30	6	43,601	0.01%
2023/12/29	44	54.46	51	54.47	53.80	-7	41,984	-0.02%
2023/12/28	59.1	54.96	86.6	54.45	54.00	-27.5	40,026	-0.07%
2023/12/27	88.5	53.54	36.3	53.59	54.20	52.2	36,916	0.14%
2023/12/26	48	49.33	21.9	49.26	50.60	26.1	34,294	0.08%
2023/12/25	34	48.16	68.3	48.98	49.00	-34.3	32,111	-0.11%
2023/12/22	14	44.87	63.3	44.89	45.30	-49.3	30,108	-0.16%
2023/12/21	44	44.04	30.7	44.18	44.65	13.3	28,900	0.05%
2023/12/20	37	43.60	239.3	43.78	44.60	-202.3	26,973	-0.75%	大賣/鉅額交易
2023/12/19	21	40.55	38.5	40.37	40.70	-17.5	23,896	-0.07%
2023/12/18	1	39.00	11.5	38.67	38.90	-10.5	22,166	-0.05%
2023/12/15	0	0.00	3	37.10	37.00	-3	21,407	-0.01%
2023/12/14	33	37.53	6	37.53	37.30	27	21,252	0.13%
2023/12/13	7	37.04	12	36.98	37.05	-5	21,002	-0.02%
2023/12/12	4	36.25	1	36.30	36.10	3	20,700	0.01%
2023/12/08	0	0.00	11	35.25	35.20	-11	20,423	-0.05%
2023/12/07	11	34.88	1	34.95	34.85	10	20,366	0.05%
2023/12/06	0	0.00	24	35.09	35.10	-24	20,439	-0.12%
2023/12/05	3.1	34.29	7	34.24	34.30	-3.9	20,292	-0.02%
2023/12/04	1	34.80	2	34.65	34.75	-1	20,303	0.00%
2023/12/01	4	34.79	1	34.95	34.85	3	20,171	0.01%
2023/11/30	25	34.75	4	34.96	35.20	21	19,913	0.11%
2023/11/29	6	34.88	18	35.28	35.35	-12	18,575	-0.06%
2023/11/28	16	34.80	0	0.00	34.80	16	17,777	0.09%
2023/11/27	0	0.00	29	35.20	35.20	-29	17,578	-0.16%
2023/11/24	22.1	34.53	1	35.50	35.50	21.1	16,844	0.12%
2023/11/23	2.1	34.85	18	35.03	35.15	-16	16,121	-0.10%
2023/11/22	13.1	34.63	1	34.45	34.80	12.1	15,891	0.08%
2023/11/21	1	35.20	1	35.25	35.65	0	15,694	0.00%
2023/11/20	1	34.15	2	34.45	34.55	-1	15,468	-0.01%
2023/11/17	2.2	34.63	1	34.15	34.15	1.2	15,555	0.01%
2023/11/16	1	34.60	6	34.40	34.50	-5	15,680	-0.03%
2023/11/15	0	34.70	0	0.00	34.50	0	15,902	0.00%
2023/11/14	2	34.33	7	34.91	35.05	-5	16,116	-0.03%
2023/11/13	4.2	33.75	1	33.85	33.80	3.2	16,377	0.02%
2023/11/10	2.1	34.01	0	0.00	34.15	2.1	16,500	0.01%
2023/11/09	5	35.00	0	0.00	35.00	5	16,628	0.03%
2023/11/08	9	35.02	4	35.30	35.20	5	16,728	0.03%
2023/11/07	1	34.35	4	34.59	34.55	-3	16,693	-0.02%
2023/11/06	2	34.55	2	34.65	34.75	0	17,010	0.00%
2023/11/02	3	34.55	0	0.00	34.65	3	17,523	0.02%
2023/11/01	9	33.76	9	33.68	33.70	0	17,844	0.00%
2023/10/31	13	34.29	7	34.34	34.10	6	18,018	0.03%
2023/10/30	1	35.05	11	34.58	34.65	-10	18,345	-0.05%
2023/10/26	1	35.40	2	35.50	35.30	-1	18,991	-0.01%
2023/10/25	0	0.00	11.1	36.02	35.60	-11.1	19,250	-0.06%
2023/10/24	1	35.05	1	35.55	35.65	0	19,628	0.00%
2023/10/20	9	34.56	0	0.00	35.20	9	20,668	0.04%
2023/10/19	12	35.12	19	35.12	35.30	-7	21,701	-0.03%
2023/10/18	12.1	35.08	41	35.58	35.60	-28.9	22,237	-0.13%
2023/10/17	3	36.15	3	36.20	36.10	0	22,445	0.00%
2023/10/16	2	36.20	2	36.10	36.15	0	24,254	0.00%
2023/10/12	2	37.25	0	0.00	37.30	2	28,169	0.01%
2023/10/11	5	38.10	89	37.20	36.80	-84	28,632	-0.29%
2023/10/06	85	37.63	0	0.00	37.55	85	28,997	0.29%
2023/10/05	0.3	37.35	12.1	37.47	37.40	-11.8	29,107	-0.04%
2023/10/04	13.1	36.32	1.1	36.36	36.35	12	29,153	0.04%
2023/10/03	11	37.84	14	37.43	37.25	-3	29,160	-0.01%
2023/10/02	3	36.95	0	37.05	37.15	3	28,966	0.01%
2023/09/28	1	37.20	16	36.18	36.30	-15	28,908	-0.05%
2023/09/27	0	0.00	1	36.70	36.85	-1	28,880	0.00%
2023/09/26	2	36.58	5	36.64	36.45	-3	29,000	-0.01%
2023/09/25	11	36.80	3	36.78	36.65	8	29,155	0.03%
2023/09/22	2	36.18	31	36.37	36.70	-29	29,375	-0.10%
2023/09/21	19	36.29	0.6	36.65	36.35	18.4	29,661	0.06%
2023/09/20	21	36.90	4	36.90	36.60	17	29,877	0.06%
2023/09/19	1	37.20	10	36.85	36.85	-9	30,024	-0.03%
2023/09/18	4	37.28	20	37.30	37.10	-16	30,633	-0.05%
2023/09/15	0	0.00	6	38.03	37.95	-6	31,275	-0.02%
2023/09/14	0	0.00	2	37.65	37.80	-2	31,797	-0.01%
2023/09/11	51	37.00	0	0.00	37.05	51	34,085	0.15%
2023/09/08	0	0.00	13	37.78	37.60	-13	34,227	-0.04%
2023/09/07	3	38.68	6	38.60	38.00	-3	34,428	-0.01%
2023/09/06	7	37.76	4	38.16	38.10	3	34,547	0.01%
2023/09/05	1.5	38.25	24	38.23	38.30	-22.5	35,103	-0.06%
2023/09/04	0	0.00	16	37.01	37.45	-16	35,240	-0.05%
2023/09/01	5	36.20	38	36.56	36.40	-33	35,511	-0.09%
2023/08/31	54	35.58	30	36.10	36.60	24	35,819	0.07%
2023/08/30	13	36.43	19	36.41	36.40	-6	36,357	-0.02%
2023/08/29	10	35.95	5	35.79	36.20	5	38,069	0.01%
2023/08/28	32	35.66	11	35.65	35.75	21	38,088	0.06%
2023/08/25	40	36.81	5	36.21	36.25	35	38,075	0.09%
2023/08/24	3	38.27	9	38.18	38.00	-6	37,856	-0.02%
2023/08/23	4	37.70	1	37.80	37.70	3	37,610	0.01%
2023/08/22	2	38.48	6	37.75	37.60	-4	37,597	-0.01%
2023/08/21	13	38.23	26	38.48	37.95	-13	37,491	-0.03%
2023/08/18	17	37.43	14	37.46	37.40	3	37,269	0.01%
2023/08/17	2	38.30	30	38.21	38.55	-28	37,019	-0.08%
2023/08/16	0	0.00	15.3	37.26	37.70	-15.3	36,644	-0.04%
2023/08/15	31	37.32	40.2	37.14	37.05	-9.2	36,648	-0.03%
2023/08/14	12	36.53	11	36.26	36.20	1	36,458	0.00%
2023/08/11	6	36.14	4	36.11	36.45	2	36,393	0.01%
2023/08/10	2.1	36.29	7	35.73	35.85	-5	36,276	-0.01%
2023/08/09	3	36.65	42.1	36.96	36.90	-39.1	36,050	-0.11%
2023/08/08	7	36.64	6	36.58	36.70	1	35,944	0.00%
2023/08/07	5	36.05	9.3	36.03	36.20	-4.3	35,735	-0.01%
2023/08/04	18.1	35.06	21.1	35.00	34.80	-3	35,442	-0.01%
2023/08/02	48	34.37	21	33.55	33.95	27	35,183	0.08%
2023/08/01	17.2	34.41	25	34.49	34.60	-7.8	34,950	-0.02%
2023/07/31	12.2	34.66	38	35.16	35.00	-25.8	35,385	-0.07%
2023/07/28	2.1	35.55	21	35.51	35.75	-18.9	35,027	-0.05%
2023/07/27	19.1	35.94	62	36.21	35.85	-42.9	34,814	-0.12%
2023/07/26	1.7	37.06	0	0.00	36.80	1.7	34,530	0.00%
2023/07/25	46.8	37.16	27	37.09	37.05	19.8	34,630	0.06%
2023/07/24	142	37.11	42	37.17	37.05	100	33,963	0.29%	大買/
2023/07/21	42	35.17	40	35.42	35.40	2	33,023	0.01%
2023/07/20	30	35.64	55	35.58	35.30	-25	32,626	-0.08%
2023/07/19	79	37.73	68	37.12	36.30	11	32,029	0.03%
2023/07/18	125	40.25	85.7	40.05	40.30	39.3	30,405	0.13%	大買/
2023/07/17	30	35.55	49.1	35.70	37.50	-19.1	27,760	-0.07%
2023/07/14	32	33.16	38	33.87	34.10	-6	26,577	-0.02%
2023/07/13	19	34.15	15.6	33.97	33.15	3.4	26,055	0.01%
2023/07/12	0	0.00	5	33.21	33.25	-5	25,515	-0.02%
2023/07/11	19.5	33.10	17	33.07	33.25	2.5	25,373	0.01%
2023/07/10	8	32.48	5	32.75	32.20	3	25,123	0.01%
2023/07/07	21	31.35	1	31.45	31.30	20	24,994	0.08%
2023/07/06	0	0.00	10	31.95	31.95	-10	25,040	-0.04%
2023/07/05	10	32.00	5	31.97	31.95	5	24,911	0.02%
2023/07/04	5	31.77	2	31.95	31.70	3	24,786	0.01%
2023/07/03	9	31.78	6	31.88	31.75	3	24,736	0.01%
2023/06/30	13	31.32	10	31.41	31.35	3	24,629	0.01%
2023/06/29	11	31.91	2	32.15	32.05	9	24,446	0.04%
2023/06/28	0	0.00	32	33.43	33.55	-32	24,322	-0.13%
2023/06/27	8	33.40	36	33.08	32.70	-28	24,062	-0.12%
2023/06/26	4	33.76	18	33.79	34.00	-14	23,764	-0.06%
2023/06/21	29	33.19	29	33.43	33.70	0	23,125	0.00%
2023/06/20	20	32.27	95	32.47	32.65	-75	22,450	-0.33%
2023/06/19	138	32.11	91.6	32.17	31.85	46.5	21,879	0.21%	大買/
2023/06/16	47	33.97	38	33.99	33.35	9	20,873	0.04%
2023/06/15	41	33.49	19	33.42	33.45	22	19,677	0.11%
2023/06/14	7	33.28	8	33.44	33.35	-1	20,014	0.00%
2023/06/13	16	33.72	3.3	33.60	33.50	12.8	19,763	0.06%
2023/06/12	18	33.62	18	33.77	33.55	0	19,509	0.00%
2023/06/09	58	34.62	36	34.61	34.20	22	19,198	0.11%
2023/06/08	3	33.55	33.1	33.50	33.75	-30.1	18,551	-0.16%
2023/06/07	15	33.00	1	32.95	32.95	14	18,146	0.08%
2023/06/06	35	32.28	16	32.26	32.25	19	17,765	0.11%
2023/06/05	41.6	33.37	10	33.60	33.10	31.6	17,333	0.18%
2023/06/02	42.1	32.18	71.5	33.63	33.95	-29.4	16,220	-0.18%
2023/06/01	0	0.00	1	30.40	30.90	-1	14,375	-0.01%
2023/05/31	8	30.74	14	30.65	30.85	-6	14,199	-0.04%
2023/05/30	19	30.84	5	30.90	31.00	14	13,858	0.10%
2023/05/29	7	30.98	0	0.00	31.05	7	13,730	0.05%
2023/05/26	0	0.00	2	30.95	30.95	-2	13,710	-0.01%
2023/05/25	20	30.75	2	30.70	30.95	18	13,509	0.13%
2023/05/24	0	0.00	4	30.80	30.80	-4	13,388	-0.03%
2023/05/22	0	0.00	6	30.93	30.95	-6	12,982	-0.05%
2023/05/19	1	30.45	6	30.49	30.70	-5	12,731	-0.04%
2023/05/18	0	0.00	3	29.95	30.10	-3	12,518	-0.02%
2023/05/17	0	0.00	9	29.73	30.05	-9	12,385	-0.07%
2023/05/12	4	30.11	62	30.10	30.20	-58	12,121	-0.48%
2023/05/11	1	29.75	5	29.50	29.60	-4	11,788	-0.03%
2023/05/10	0	0.00	9	29.25	29.30	-9	11,654	-0.08%
2023/05/09	0	0.00	3	29.20	29.30	-3	11,537	-0.03%
2023/05/08	0	0.00	3	28.88	28.90	-3	11,530	-0.03%
2023/05/05	12	28.52	1	28.70	28.20	11	11,420	0.10%
2023/05/04	1	30.35	0	0.00	30.35	1	10,840	0.01%
2023/05/03	10	30.80	10	30.80	30.75	0	10,762	0.00%
2023/05/02	20	30.25	22	30.60	30.65	-2	10,836	-0.02%
2023/04/28	0	0.00	25	30.17	30.25	-25	10,854	-0.23%
2023/04/27	0	0.00	1	29.65	29.55	-1	10,538	-0.01%
2023/04/26	11	29.00	11	29.14	29.50	0	10,320	0.00%
2023/04/24	0	0.00	100	29.65	29.40	-100	9,778	-1.02%
2023/04/21	0	0.00	38	29.82	29.90	-38	9,563	-0.40%
2023/04/19	1	29.80	172	29.94	29.80	-171	9,330	-1.83%	大賣/鉅額交易
2023/04/18	0	0.00	10	29.30	29.30	-10	9,060	-0.11%
2023/04/13	1	29.00	17	29.00	29.00	-16	8,921	-0.18%
2023/04/12	4.8	29.10	16	29.13	29.15	-11.2	8,941	-0.13%
2023/04/11	2	28.85	65	28.84	28.95	-63	8,865	-0.71%
2023/04/10	1	28.05	0	0.00	28.25	1	8,708	0.01%
2023/04/07	70	28.65	3	28.33	28.35	67	8,685	0.77%
2023/03/31	54	28.50	2.2	28.35	28.15	51.9	8,543	0.61%
2023/03/30	0	0.00	2	28.30	28.40	-2	8,447	-0.02%
2023/03/29	5	28.16	0	0.00	28.30	5	8,479	0.06%
2023/03/28	0	0.00	9	27.70	27.75	-9	8,350	-0.11%
2023/03/27	0	0.00	3	27.95	27.95	-3	8,430	-0.04%
2023/03/23	8	27.82	10	27.80	27.95	-2	8,479	-0.02%
2023/03/22	5	27.85	5	27.64	27.75	0	8,458	0.00%
2023/03/21	2	27.30	2	27.25	27.30	0	8,483	0.00%
2023/03/20	0	0.00	1	27.00	27.05	-1	8,431	-0.01%
2023/03/17	1	26.40	7	26.81	27.00	-6	8,296	-0.07%
2023/03/15	1	25.80	0	0.00	25.70	1	7,772	0.01%
2023/03/08	3	25.78	0	0.00	25.90	3	8,120	0.04%
2023/03/07	2	25.75	0	0.00	25.85	2	8,156	0.02%
2023/03/06	1	25.65	0	0.00	25.70	1	8,181	0.01%
2023/03/02	1	25.75	0	0.00	25.70	1	8,245	0.01%
2023/03/01	0	0.00	1	25.55	25.50	-1	8,276	-0.01%
2023/02/24	1	25.40	0	0.00	25.35	1	8,331	0.01%
2023/02/21	0	0.00	10	25.60	25.60	-10	8,493	-0.12%
2023/02/20	1	25.65	0	0.00	25.70	1	8,673	0.01%
2023/02/17	0	0.00	2	25.63	25.75	-2	8,819	-0.02%
2023/02/13	0	0.00	5	25.08	25.35	-5	9,357	-0.05%
2023/02/09	0	0.00	1	25.35	25.55	-1	9,860	-0.01%
2023/02/08	0	0.00	13	25.41	25.45	-13	9,936	-0.13%
2023/02/07	0	0.00	2	25.23	25.25	-2	9,911	-0.02%
2023/02/06	0	0.00	2	25.05	25.00	-2	9,915	-0.02%
2023/02/02	1	24.85	1	25.00	24.95	0	9,763	0.00%
2023/02/01	1	24.55	2	24.70	25.00	-1	9,696	-0.01%
2023/01/31	1	24.85	3	24.90	24.95	-2	9,634	-0.02%
2023/01/30	1	24.60	7	24.81	24.85	-6	9,474	-0.06%
2023/01/17	20	24.25	3	24.37	24.50	17	9,362	0.18%
2023/01/09	0	0.00	0.2	24.30	24.40	-0.2	9,876	0.00%
2023/01/06	0	0.00	4	24.04	24.10	-4	9,993	-0.04%
2023/01/05	0	0.00	8	24.01	24.00	-8	10,073	-0.08%
2023/01/04	1	23.80	4	23.80	23.75	-3	10,070	-0.03%
2023/01/03	1	23.60	1	23.65	23.65	0	10,215	0.00%
2022/12/29	0	0.00	2	23.28	23.45	-2	10,314	-0.02%
2022/12/28	0	0.00	1	23.30	23.30	-1	10,549	-0.01%
2022/12/27	0	0.00	6	23.27	23.30	-6	10,692	-0.06%
2022/12/26	2	23.25	0	0.00	23.25	2	10,833	0.02%
2022/12/23	0	0.00	14	22.90	23.15	-14	11,011	-0.13%
2022/12/22	0	0.00	1	23.15	23.10	-1	11,338	-0.01%
2022/12/19	14	22.90	0	0.00	23.00	14	11,557	0.12%
2022/12/16	3	23.00	0	0.00	23.05	3	11,468	0.03%
2022/12/15	0	0.00	2	23.35	23.30	-2	11,449	-0.02%
2022/12/14	1	23.45	12	23.43	23.40	-11	11,589	-0.09%
2022/12/13	14	23.11	3	23.40	23.00	11	11,561	0.10%
2022/12/12	0	0.00	24	23.35	23.55	-24	11,418	-0.21%
2022/12/09	12	23.60	5	23.50	23.60	7	11,672	0.06%
2022/12/08	0	0.00	17	23.64	23.60	-17	11,779	-0.14%
2022/12/07	0	0.00	5	23.55	23.35	-5	11,772	-0.04%
2022/12/06	15	23.57	2	23.60	23.45	13	11,753	0.11%
2022/12/05	33	24.14	10	24.00	23.90	23	11,711	0.20%
2022/12/02	1	24.95	0	0.00	24.95	1	11,540	0.01%
2022/11/30	1	24.70	4	24.70	24.60	-3	11,728	-0.03%
2022/11/28	0	0.00	7	24.40	24.40	-7	11,648	-0.06%
2022/11/25	3	24.95	0	0.00	24.55	3	11,708	0.03%
2022/11/24	0	0.00	1	24.85	24.85	-1	12,083	-0.01%
2022/11/23	2	24.75	2	24.90	24.75	0	12,127	0.00%
2022/11/22	0	0.00	2	24.25	24.35	-2	12,241	-0.02%
2022/11/21	6	25.00	8	24.79	24.50	-2	12,190	-0.02%
2022/11/18	0	0.00	9	25.02	25.05	-9	12,113	-0.07%
2022/11/17	1	24.90	8	24.73	24.90	-7	12,118	-0.06%
2022/11/16	5	24.60	2	24.50	24.55	3	12,090	0.02%
2022/11/14	1	24.40	18	24.70	24.70	-17	12,240	-0.14%
2022/11/11	8	24.54	10	24.41	24.60	-2	11,985	-0.02%
2022/11/10	14	24.10	0	0.00	24.20	14	11,821	0.12%
2022/11/09	4	24.10	12	24.28	24.20	-8	11,814	-0.07%
2022/11/08	5	23.90	3	24.43	24.05	2	11,774	0.02%
2022/11/07	7	24.04	45	23.48	24.20	-38	11,679	-0.33%
2022/11/04	0	0.00	1	22.60	22.70	-1	11,381	-0.01%
2022/11/02	2	22.50	17	22.39	22.45	-15	11,455	-0.13%
2022/10/28	0	0.00	5	21.70	21.70	-5	11,943	-0.04%
2022/10/27	1	21.85	0	0.00	21.85	1	12,024	0.01%
2022/10/25	0	0.00	0.4	21.80	21.90	-0.4	12,017	0.00%
2022/10/21	2	21.75	12	21.65	21.80	-10	12,188	-0.08%
2022/10/20	9	21.70	19	21.70	22.40	-10	12,216	-0.08%
2022/10/19	0	0.00	10	22.35	22.10	-10	12,247	-0.08%
2022/10/18	10	22.45	9	22.45	22.45	1	12,255	0.01%
2022/10/17	51	21.86	0	0.00	22.10	51	12,388	0.41%
2022/10/14	0	0.00	1	21.80	22.05	-1	12,501	-0.01%
2022/10/11	4	21.43	1	21.75	21.50	3	13,115	0.02%
2022/10/07	7	21.86	4	21.85	21.80	3	13,152	0.02%
2022/10/06	5	22.35	0	0.00	22.40	5	13,319	0.04%
2022/10/05	6	22.43	8	22.43	22.65	-2	13,448	-0.01%
2022/10/04	1	22.00	5	22.10	22.05	-4	13,425	-0.03%
2022/10/03	5	21.90	0	0.00	21.85	5	13,375	0.04%
2022/09/30	1	21.55	6	21.75	21.90	-5	13,466	-0.04%
2022/09/29	3	21.62	157	21.27	21.85	-154	13,658	-1.13%	大賣/鉅額交易
2022/09/28	3	21.20	0	0.00	21.15	3	13,474	0.02%
2022/09/27	1	21.35	0	0.00	21.60	1	13,516	0.01%
2022/09/22	3	22.00	1	22.20	22.05	2	14,456	0.01%
2022/09/19	2	21.60	0	0.00	21.80	2	14,968	0.01%
2022/09/16	5	21.80	50	21.70	21.70	-45	15,026	-0.30%
2022/09/14	3	21.80	0	0.00	21.85	3	14,906	0.02%
2022/09/13	0	0.00	7	22.42	22.20	-7	14,915	-0.05%
2022/09/12	0	0.00	13	22.03	22.20	-13	15,001	-0.09%
2022/09/08	0	0.00	7	21.42	21.75	-7	15,116	-0.05%
2022/09/07	6	20.90	0	0.00	20.75	6	15,052	0.04%
2022/09/06	3	21.40	0	0.00	21.20	3	15,076	0.02%
2022/09/05	0	21.70	0	0.00	21.55	0	15,100	0.00%
2022/09/02	17	21.79	0	0.00	21.55	17	15,288	0.11%
2022/09/01	5	21.80	12	21.99	21.85	-7	15,527	-0.05%
2022/08/31	0	0.00	17	22.15	22.00	-17	15,604	-0.11%
2022/08/30	2	21.88	0	0.00	21.95	2	15,461	0.01%
2022/08/29	19	21.89	0	0.00	21.85	19	15,487	0.12%
2022/08/26	1	22.20	15	22.35	22.40	-14	15,373	-0.09%
2022/08/25	55	22.29	5	22.20	22.20	50	15,417	0.32%
2022/08/23	1	22.20	0	0.00	22.10	1	16,405	0.01%
2022/08/22	3	22.48	23.1	22.54	22.50	-20.1	16,517	-0.12%
2022/08/19	10	21.95	0	0.00	22.15	10	16,406	0.06%
2022/08/17	0	0.00	11	22.30	22.35	-11	16,585	-0.07%
2022/08/16	0	0.00	10	22.14	22.15	-10	16,872	-0.06%
2022/08/15	14	22.05	10	22.00	21.95	4	16,994	0.02%
2022/08/12	20	21.81	0	0.00	22.00	20	17,177	0.12%
2022/08/11	6	22.02	0	0.00	21.95	6	17,193	0.03%
2022/08/10	17	21.94	0	0.00	21.75	17	17,253	0.10%
2022/08/08	0	0.00	33	22.26	22.45	-33	17,383	-0.19%
2022/08/05	18	21.88	0	0.00	21.80	18	17,509	0.10%
2022/08/04	1	22.10	3	22.20	22.20	-2	17,331	-0.01%
2022/08/03	18	22.11	0	0.00	22.05	18	17,438	0.10%
2022/08/02	0	0.00	36	22.35	22.35	-36	17,472	-0.21%
2022/08/01	0.1	22.65	2.5	22.52	22.55	-2.4	17,545	-0.01%
2022/07/29	5	22.70	0	0.00	22.60	5	17,637	0.03%
2022/07/28	1	22.60	2	22.50	22.60	-1	17,485	-0.01%
2022/07/27	5	22.50	0	0.00	22.75	5	17,597	0.03%
2022/07/26	5	22.70	1	22.65	22.60	4	17,523	0.02%
2022/07/25	1	22.85	4	23.08	23.05	-3	17,436	-0.02%
2022/07/22	3	22.50	19	22.49	22.65	-16	17,447	-0.09%
2022/07/21	8	22.03	8	22.33	22.30	0	17,357	0.00%
2022/07/20	11	22.05	16	22.26	22.05	-5	17,272	-0.03%
2022/07/19	6	21.73	0	0.00	21.75	6	17,240	0.03%
2022/07/18	11	21.91	3	21.95	21.55	8	17,135	0.05%
2022/07/14	1	21.95	0	0.00	22.35	1	16,953	0.01%
2022/07/13	0	0.00	2	22.20	22.15	-2	16,853	-0.01%
2022/07/12	4	21.28	0	0.00	21.40	4	16,743	0.02%
2022/07/08	9	21.58	0	0.00	21.70	9	16,631	0.05%
2022/07/07	2	21.15	6	21.38	21.55	-4	16,493	-0.02%
2022/07/06	2	20.65	0	0.00	20.65	2	16,402	0.01%
2022/07/05	5.2	21.03	0	0.00	21.10	5.2	16,360	0.03%
2022/07/04	2	20.85	0	0.00	21.05	2	16,302	0.01%
2022/07/01	8	21.23	0	0.00	20.95	8	16,323	0.05%
2022/06/30	20	22.40	1	21.75	21.70	19	16,202	0.12%
2022/06/29	7	25.51	0	0.00	25.30	7	15,654	0.04%
2022/06/28	2	25.95	0	0.00	26.00	2	15,300	0.01%
2022/06/27	42	26.28	0	0.00	26.10	42	15,148	0.28%
2022/06/24	3	26.35	3	26.30	26.00	0	14,983	0.00%
2022/06/23	1	26.20	7	26.05	26.15	-6	14,988	-0.04%
2022/06/21	0	0.00	1	26.85	26.95	-1	14,977	-0.01%
2022/06/20	7	26.46	2	26.50	26.00	5	15,110	0.03%
2022/06/17	105	26.74	6	26.55	26.80	99	15,134	0.65%	大買/
2022/06/16	9	27.08	0	0.00	27.00	9	15,100	0.06%
2022/06/15	3	27.42	0	0.00	27.20	3	15,461	0.02%
2022/06/14	68	27.40	0	0.00	27.35	68	15,705	0.43%
2022/06/13	7	27.46	7	27.43	27.40	0	15,968	0.00%
2022/06/10	4	28.00	0	0.00	27.95	4	15,936	0.03%
2022/06/09	0	0.00	10	28.40	28.40	-10	15,836	-0.06%
2022/06/08	10	28.56	4	28.69	28.55	6	15,768	0.04%
2022/06/06	1	29.00	0	0.00	29.00	1	15,801	0.01%
2022/06/02	1	29.05	0	0.00	29.05	1	16,040	0.01%
2022/05/31	0	0.00	29	29.58	29.10	-29	16,348	-0.18%
2022/05/30	2	29.00	12	28.95	29.00	-10	15,549	-0.06%
2022/05/27	0	0.00	7	28.55	28.60	-7	15,414	-0.05%
2022/05/26	0	0.00	14	28.35	28.10	-14	15,438	-0.09%
2022/05/25	3.1	27.55	4	27.96	28.00	-0.9	15,938	-0.01%
2022/05/24	5	27.32	0	0.00	27.30	5	16,145	0.03%
2022/05/23	6	27.60	0	0.00	27.85	6	15,916	0.04%
2022/05/20	4	27.96	0	0.00	27.75	4	15,983	0.03%
2022/05/19	2	28.15	1	28.25	28.15	1	15,830	0.01%
2022/05/18	0	0.00	9	28.82	28.85	-9	15,992	-0.06%
2022/05/17	0	0.00	10	28.63	28.55	-10	16,185	-0.06%
2022/05/16	0	0.00	13	28.55	28.70	-13	16,149	-0.08%
2022/05/13	15	28.22	19	28.24	28.35	-4	16,047	-0.02%
2022/05/12	2	27.75	23.1	27.47	27.35	-21.1	15,797	-0.13%
2022/05/11	1	27.70	0	0.00	28.05	1	15,768	0.01%
2022/05/10	6.5	27.65	2	27.95	28.00	4.5	15,708	0.03%
2022/05/09	8	27.54	7	27.56	27.45	1	15,697	0.01%
2022/05/06	1	27.90	7	28.00	28.25	-6	15,722	-0.04%
2022/05/05	3	28.47	0	0.00	28.55	3	15,754	0.02%
2022/05/04	2	28.43	66	28.10	28.55	-64	15,801	-0.41%
2022/05/03	0	0.00	82	27.84	28.00	-82	16,052	-0.51%
2022/04/29	4	27.66	0	0.00	27.60	4	16,326	0.02%
2022/04/28	0	0.00	3	27.40	27.70	-3	16,666	-0.02%
2022/04/27	52	26.89	0	0.00	26.85	52	16,632	0.31%
2022/04/26	10	27.35	0	0.00	27.45	10	16,642	0.06%
2022/04/25	44	27.26	8	27.08	27.10	36	16,637	0.22%
2022/04/22	29	27.86	11	27.95	27.90	18	16,405	0.11%
2022/04/21	4	28.11	32	28.10	28.10	-28	16,371	-0.17%
2022/04/20	5	28.35	0	0.00	28.20	5	16,345	0.03%
2022/04/19	5	28.30	0	0.00	28.20	5	16,326	0.03%
2022/04/18	3	28.32	0	0.00	28.40	3	16,355	0.02%
2022/04/15	52.8	28.15	0	0.00	28.10	52.8	16,347	0.32%
2022/04/14	0	0.00	10	28.30	28.45	-10	16,460	-0.06%
2022/04/13	1	28.35	0	0.00	28.40	1	16,625	0.01%
2022/04/12	13	28.35	8	28.29	28.10	5	17,147	0.03%
2022/04/11	2	28.78	0	0.00	28.85	2	17,054	0.01%
2022/04/08	10	29.00	0	0.00	29.00	10	17,124	0.06%
2022/04/07	29	28.68	12.1	28.47	28.30	16.9	17,248	0.10%
2022/04/06	13	29.31	10	29.15	29.30	3	16,977	0.02%
2022/04/01	10	29.63	0	0.00	29.65	10	16,911	0.06%
2022/03/31	9	30.03	0	0.00	29.95	9	16,836	0.05%
2022/03/30	11	30.17	0	0.00	30.25	11	16,806	0.07%
2022/03/29	0	0.00	5	30.10	30.05	-5	16,823	-0.03%
2022/03/28	4	29.85	28	29.98	30.05	-24	16,949	-0.14%
2022/03/25	15	30.15	4	30.19	30.15	11	16,992	0.06%
2022/03/24	10	30.30	14	30.42	30.30	-4	17,077	-0.02%
2022/03/23	0	0.00	21.4	30.73	30.75	-21.4	17,271	-0.12%
2022/03/22	1.1	30.50	10	30.39	30.60	-8.9	17,285	-0.05%
2022/03/21	8	30.32	10	30.38	30.30	-2	17,297	-0.01%
2022/03/18	5	29.66	13	30.15	30.30	-8	17,409	-0.05%
2022/03/17	36	29.52	21	29.36	29.65	15	17,130	0.09%
2022/03/16	2	29.48	36	29.60	29.70	-34	16,828	-0.20%
2022/03/15	0	0.00	55	29.00	29.05	-55	16,838	-0.33%
2022/03/14	31	28.56	53	29.01	29.25	-22	17,196	-0.13%
2022/03/11	0	0.00	3	28.72	28.80	-3	17,680	-0.02%
2022/03/10	11	28.20	6	28.23	28.55	5	18,467	0.03%
2022/03/09	3	27.58	6	27.70	27.55	-3	19,983	-0.02%
2022/03/08	57	27.26	51	27.00	27.20	6	20,125	0.03%
2022/03/07	129	27.49	8	27.46	27.55	121	20,574	0.59%	大買/鉅額交易
2022/03/04	3	28.73	2	28.75	28.70	1	21,344	0.00%
2022/03/03	26	29.04	1	28.95	29.00	25	21,434	0.12%
2022/03/01	11	29.13	2	29.05	29.10	9	21,695	0.04%
2022/02/25	16	28.61	10	28.85	28.80	6	21,658	0.03%
2022/02/24	7	29.07	0	0.00	28.90	7	21,114	0.03%
2022/02/23	5	29.85	7	29.86	30.00	-2	20,981	-0.01%
2022/02/22	3	29.67	11	29.66	29.70	-8	21,035	-0.04%
2022/02/21	0	0.00	11	30.10	30.15	-11	20,922	-0.05%
2022/02/18	16	30.08	19	29.90	30.05	-3	20,944	-0.01%
2022/02/17	11	29.40	50	29.68	29.90	-39	20,761	-0.19%
2022/02/16	0	0.00	5	28.85	28.90	-5	20,521	-0.02%
2022/02/14	1	28.55	2	28.55	28.60	-1	20,458	0.00%
2022/02/11	7	28.82	30	28.75	28.85	-23	20,402	-0.11%
2022/02/10	10	29.10	74	29.09	29.10	-64	20,500	-0.31%
2022/02/09	6	28.80	2	28.85	28.85	4	20,550	0.02%
2022/02/08	2	28.75	0	0.00	28.75	2	20,599	0.01%
2022/02/07	9	28.72	4	28.65	28.90	5	20,777	0.02%
2022/01/26	65	28.55	1	28.50	28.35	64	20,693	0.31%
2022/01/25	93	28.88	24	28.47	28.50	69	20,611	0.33%
2022/01/24	17	29.08	9	29.21	29.45	8	20,243	0.04%
2022/01/21	20	29.63	31	29.49	29.50	-11	20,024	-0.05%
2022/01/20	9	30.51	0	0.00	30.50	9	19,623	0.05%
2022/01/19	1	30.65	16	30.69	30.70	-15	19,579	-0.08%
2022/01/18	3	30.57	51	30.70	30.50	-48	19,477	-0.25%
2022/01/17	1	30.40	1	30.40	30.45	0	19,351	0.00%
2022/01/14	0	0.00	7	30.21	30.35	-7	19,501	-0.04%
2022/01/13	4	30.55	46	30.68	30.60	-42	19,878	-0.21%
2022/01/12	15	30.33	2	30.10	30.15	13	20,179	0.06%
2022/01/11	1	30.25	31	30.64	30.45	-30	20,198	-0.15%
2022/01/10	4	30.05	2	30.08	30.25	2	20,199	0.01%
2022/01/07	13	29.94	0	0.00	30.10	13	20,249	0.06%
2022/01/06	52	30.37	0	0.00	30.45	52	20,079	0.26%
2022/01/05	3	30.83	79.4	30.86	31.05	-76.4	19,804	-0.39%
2022/01/04	2	30.20	0	0.00	30.25	2	19,260	0.01%
2022/01/03	19	30.23	10	30.21	30.10	9	19,172	0.05%
2021/12/30	1	30.15	27	30.36	30.45	-26	19,087	-0.14%
2021/12/29	0	0.00	4	30.14	30.15	-4	18,980	-0.02%
2021/12/28	3	30.08	21	30.15	30.15	-18	19,000	-0.09%
2021/12/27	9	29.86	6	29.95	29.90	3	19,040	0.02%
2021/12/24	3	29.90	11	29.77	29.85	-8	19,192	-0.04%
2021/12/23	37	29.90	10	29.85	29.95	27	19,235	0.14%
2021/12/22	2	30.18	10	30.05	30.05	-8	19,262	-0.04%
2021/12/20	20	29.95	5	30.00	30.05	15	19,120	0.08%
2021/12/17	5	29.65	6.3	29.83	30.00	-1.3	19,003	-0.01%
2021/12/16	19	29.59	16	29.55	29.65	3	18,754	0.02%
2021/12/15	3	29.05	0	0.00	29.10	3	18,693	0.02%
2021/12/14	25	28.72	44	28.70	28.75	-19	18,900	-0.10%
2021/12/13	123	29.35	45	29.35	29.20	78	18,773	0.42%	大買/
2021/12/10	9	29.86	1	29.85	29.75	8	18,637	0.04%
2021/12/09	8	29.99	13	30.09	30.00	-5	18,531	-0.03%
2021/12/08	23	30.18	13	30.32	29.90	10	18,178	0.06%
2021/12/07	5	29.89	17	30.39	30.30	-12	17,659	-0.07%
2021/12/06	20	29.54	16	29.68	29.75	4	17,088	0.02%
2021/12/03	26	29.54	77	29.83	30.15	-51	16,450	-0.31%
2021/12/02	8	28.14	2	28.10	28.10	6	14,780	0.04%
2021/12/01	42	28.10	25	28.11	28.10	17	14,453	0.12%
2021/11/30	15	28.45	36	28.66	27.70	-21	13,765	-0.15%
2021/11/29	5	27.85	34	27.63	27.80	-29	12,761	-0.23%
2021/11/26	2	27.65	3	27.78	27.45	-1	12,576	-0.01%
2021/11/25	1	27.70	25	27.83	27.90	-24	12,391	-0.19%
2021/11/24	0	0.00	32	27.38	27.45	-32	12,229	-0.26%
2021/11/22	21	27.34	1.4	27.10	27.00	19.6	12,251	0.16%
2021/11/19	9	27.68	16	27.67	27.65	-7	12,030	-0.06%
2021/11/18	4	27.55	15	27.55	27.55	-11	11,955	-0.09%
2021/11/17	9	27.32	22	27.30	27.25	-13	11,841	-0.11%
2021/11/16	5	27.23	35	27.21	27.20	-30	11,816	-0.25%
2021/11/15	10	26.98	0	0.00	27.00	10	11,945	0.08%
2021/11/12	2	26.75	23	26.82	26.80	-21	12,130	-0.17%
2021/11/11	10	26.70	2	26.55	26.50	8	12,416	0.06%
2021/11/10	10	26.75	0	0.00	26.60	10	12,721	0.08%
2021/11/09	8	26.80	19.2	26.77	26.80	-11.2	12,982	-0.09%
2021/11/08	2	26.35	0	0.00	26.45	2	13,086	0.02%
2021/11/05	18.2	26.21	1	26.40	26.20	17.2	13,270	0.13%
2021/11/04	90	26.95	12.3	26.81	26.55	77.7	13,280	0.59%
2021/11/03	0	0.00	30	26.43	26.45	-30	13,223	-0.23%
2021/11/01	14	26.16	0	0.00	26.20	14	14,922	0.09%
2021/10/29	28	26.13	21	26.01	26.00	7	15,115	0.05%
2021/10/28	2	26.30	15	26.20	26.30	-13	15,207	-0.09%
2021/10/27	1	26.40	3	26.45	26.40	-2	15,369	-0.01%
2021/10/25	2.9	26.30	0	0.00	26.40	2.9	15,614	0.02%
2021/10/22	8	26.38	0	0.00	26.25	8	15,768	0.05%
2021/10/21	9	26.26	21	26.86	26.95	-12	15,767	-0.08%
2021/10/20	7	26.17	28	25.95	26.30	-21	15,744	-0.13%
2021/10/19	0	0.00	11	25.40	25.45	-11	15,405	-0.07%
2021/10/18	10	25.13	6	25.30	25.30	4	15,570	0.03%
2021/10/15	10	24.90	19	25.08	25.15	-9	15,657	-0.06%
2021/10/14	0	0.00	0.2	24.80	24.80	-0.2	15,841	0.00%
2021/10/13	2	24.45	26	24.60	24.55	-24	15,907	-0.15%
2021/10/12	0	0.00	6	24.47	24.55	-6	16,019	-0.04%
2021/10/08	8	24.59	26	24.79	24.65	-18	16,168	-0.11%
2021/10/07	0	0.00	15	24.57	24.60	-15	16,316	-0.09%
2021/10/06	1	23.85	2	24.15	23.95	-1	16,512	-0.01%
2021/10/05	7	23.69	10	23.75	23.80	-3	16,607	-0.02%
2021/10/04	36	24.06	31	24.11	23.85	5	17,080	0.03%
2021/10/01	12	24.56	4	24.35	24.40	8	17,134	0.05%
2021/09/30	4	24.75	0	0.00	24.75	4	17,045	0.02%
2021/09/27	1	25.09	2	25.00	25.10	-1	17,265	-0.01%
2021/09/24	20	24.65	0	0.00	24.70	20	17,480	0.11%
2021/09/23	27	24.78	0	0.00	24.70	27	17,753	0.15%
2021/09/22	34	24.63	0	0.00	24.65	34	18,388	0.18%
2021/09/17	0	0.00	17.6	25.15	25.20	-17.6	18,499	-0.10%
2021/09/16	2.1	24.55	8.2	24.43	24.45	-6.1	18,298	-0.03%
2021/09/15	11.1	24.57	0	0.00	24.65	11.1	18,389	0.06%
2021/09/14	0	0.00	6	25.20	24.75	-6	18,494	-0.03%
2021/09/13	3	24.92	10.7	24.91	24.85	-7.7	19,166	-0.04%
2021/09/10	3	25.00	0	0.00	25.05	3	19,364	0.02%
2021/09/09	0	0.00	2	25.05	24.95	-2	19,723	-0.01%
2021/09/08	12	24.65	0	0.00	24.50	12	19,836	0.06%
2021/09/06	5	25.02	0.2	25.15	25.00	4.8	20,276	0.02%
2021/09/03	6	25.20	11	25.20	25.30	-5	20,419	-0.02%
2021/09/02	9	25.35	0	0.00	24.90	9	20,695	0.04%
2021/09/01	3	25.53	18	25.16	25.60	-15	20,690	-0.07%
2021/08/31	0	0.00	1	25.00	25.20	-1	20,680	0.00%
2021/08/30	6.4	24.95	0	0.00	25.00	6.4	20,976	0.03%
2021/08/27	0	0.00	11	24.69	25.00	-11	21,105	-0.05%
2021/08/26	10.1	24.78	0	0.00	24.65	10.1	21,210	0.05%
2021/08/25	12.1	25.10	1.5	25.00	25.20	10.5	21,289	0.05%
2021/08/24	4.1	24.78	0.3	24.90	24.80	3.8	21,442	0.02%
2021/08/23	5	24.65	10	24.90	24.90	-5	21,685	-0.02%
2021/08/20	0.3	24.65	0	0.00	24.35	0.3	21,919	0.00%
2021/08/19	18	24.60	0	0.00	24.45	18	22,461	0.08%
2021/08/18	26	25.27	4	24.85	25.40	22	22,629	0.10%
2021/08/17	26	24.98	23	25.24	25.15	3	22,652	0.01%
2021/08/16	34	24.51	10.3	24.40	24.35	23.7	22,447	0.11%
2021/08/13	39.1	25.31	14.5	25.09	25.05	24.6	22,550	0.11%
2021/08/12	5.1	25.70	3	25.70	25.70	2.1	23,604	0.01%
2021/08/11	34	26.07	9	26.15	26.05	25	24,122	0.10%
2021/08/10	1	26.85	150	26.80	26.60	-149	24,619	-0.61%	大賣/鉅額交易
2021/08/09	42.8	27.04	0	0.00	27.00	42.8	24,955	0.17%
2021/08/06	43	27.55	5	27.80	27.50	38	25,101	0.15%
2021/08/05	42.2	28.31	43	28.68	27.95	-0.8	25,535	0.00%
2021/08/04	7	27.51	4	27.60	27.60	3	25,263	0.01%
2021/08/03	1	27.20	0	0.00	27.25	1	25,663	0.00%
2021/08/02	18	27.61	53	27.71	27.75	-35	26,025	-0.13%
2021/07/30	6	27.18	0	0.00	27.20	6	27,443	0.02%
2021/07/29	15	27.07	0	0.00	27.10	15	28,365	0.05%
2021/07/28	3	27.30	0	0.00	27.35	3	28,601	0.01%
2021/07/27	4	27.45	1	27.90	27.90	3	29,142	0.01%
2021/07/26	40	27.65	9	27.98	27.65	31	29,510	0.11%
2021/07/23	2	26.98	6	26.90	27.10	-4	29,359	-0.01%
2021/07/22	34	26.77	7	27.01	26.75	27	29,427	0.09%
2021/07/21	29	27.12	12	26.98	27.00	17	29,313	0.06%
2021/07/20	163	27.40	39.1	27.47	27.25	123.9	29,239	0.42%	大買/鉅額交易
2021/07/19	27.1	28.05	0	0.00	28.00	27.1	29,188	0.09%
2021/07/16	5	27.73	2	27.90	27.90	3	29,758	0.01%
2021/07/15	1	27.70	10	27.80	27.70	-9	30,008	-0.03%
2021/07/14	9.1	27.80	3	27.75	27.70	6.1	30,509	0.02%
2021/07/13	16	28.54	20	28.68	28.20	-4	31,107	-0.01%
2021/07/12	6.1	28.61	55	28.68	28.55	-48.9	31,597	-0.15%
2021/07/09	52	28.76	34	28.99	28.55	18	31,877	0.06%
2021/07/08	10	28.60	15	28.85	28.50	-5	31,975	-0.02%
2021/07/07	22.1	28.81	5	28.95	28.75	17.1	32,364	0.05%
2021/07/06	0	0.00	10	28.91	28.90	-10	32,554	-0.03%
2021/07/05	57	28.76	0	0.00	28.95	57	32,801	0.17%
2021/07/02	35	28.83	1	28.75	28.65	34	32,975	0.10%
2021/07/01	32	28.82	28	28.80	28.75	4	33,122	0.01%
2021/06/30	6.2	29.30	6	29.28	29.30	0.2	33,022	0.00%
2021/06/29	51	30.92	2	31.10	30.70	49	32,881	0.15%
2021/06/28	3	31.37	6	31.38	31.40	-3	32,515	-0.01%
2021/06/25	11	31.24	0.4	31.15	31.15	10.6	32,601	0.03%
2021/06/24	9	30.71	1	30.90	30.85	8	32,808	0.02%
2021/06/23	38	30.82	3	30.80	30.80	35	33,642	0.10%
2021/06/22	58	31.06	13	30.88	30.80	45	34,408	0.13%
2021/06/21	12	31.86	39	31.91	31.55	-27	34,320	-0.08%
2021/06/18	4.3	31.94	5	32.03	32.05	-0.7	34,959	0.00%
2021/06/17	0	0.00	45	31.66	31.60	-45	35,671	-0.13%
2021/06/16	0	0.00	16	31.53	31.70	-16	38,062	-0.04%
2021/06/15	13	30.85	0	0.00	30.90	13	39,181	0.03%
2021/06/11	17	31.51	18	31.59	31.30	-1	39,198	0.00%
2021/06/09	10	31.10	0	0.00	31.05	10	39,127	0.03%
2021/06/08	6	31.20	2	31.45	31.65	4	39,270	0.01%
2021/06/07	18	31.06	1	31.25	31.35	17	39,611	0.04%
2021/06/04	2	32.10	8	32.14	32.10	-6	39,500	-0.02%
2021/06/03	30	32.07	14	32.09	32.15	16	39,546	0.04%
2021/06/02	14	31.69	2	32.18	31.55	12	39,721	0.03%
2021/06/01	10	31.96	13	31.95	31.95	-3	39,913	-0.01%
2021/05/31	15	31.72	11	31.89	31.90	4	40,016	0.01%
2021/05/28	2	31.75	11	31.80	31.80	-9	39,887	-0.02%
2021/05/27	4	31.45	10	31.46	31.60	-6	39,876	-0.02%
2021/05/26	2	31.48	24	31.65	32.15	-22	40,122	-0.05%
2021/05/25	17	31.41	40.5	31.41	31.35	-23.5	40,552	-0.06%
2021/05/24	21	30.70	34	30.81	31.05	-13	40,772	-0.03%
2021/05/21	9	30.81	7.1	31.23	30.90	1.9	40,877	0.00%
2021/05/20	241	31.26	30	31.69	30.65	211	40,827	0.52%	大買/鉅額交易
2021/05/19	31	30.16	26	30.17	30.30	5	40,031	0.01%
2021/05/18	64	29.28	8	29.59	29.70	56	39,668	0.14%
2021/05/17	6	28.88	42	28.05	28.25	-36	39,414	-0.09%
2021/05/14	25	30.41	4	29.99	29.35	21	39,540	0.05%
2021/05/13	8	29.33	11	29.91	29.90	-3	40,460	-0.01%
2021/05/12	45	31.64	100	31.19	31.45	-55	40,182	-0.14%
2021/05/11	42.1	33.61	30	34.33	33.30	12.1	40,108	0.03%
2021/05/10	11	34.37	27	34.85	35.20	-16	40,688	-0.04%
2021/05/07	82	34.19	18	34.90	34.15	64	42,911	0.15%
2021/05/06	3	34.83	73.5	34.61	35.00	-70.5	46,427	-0.15%
2021/05/05	8	31.87	9	32.71	31.85	-1	48,319	0.00%
2021/05/04	20	31.65	48	31.48	31.85	-28	48,039	-0.06%
2021/05/03	12	33.05	10	33.20	32.25	2	47,513	0.00%
2021/04/29	9	34.87	2.4	34.73	34.30	6.6	47,090	0.01%
2021/04/28	13	34.73	15.2	34.65	34.60	-2.2	47,154	0.00%
2021/04/27	9	34.59	4	34.31	34.65	5	47,750	0.01%
2021/04/26	19	34.55	25	34.58	34.50	-6	47,749	-0.01%
2021/04/23	3	34.37	13	34.28	34.50	-10	47,807	-0.02%
2021/04/22	29	34.90	18	34.73	34.20	11	47,909	0.02%
2021/04/21	1	35.45	17	35.31	35.35	-16	47,621	-0.03%
2021/04/20	23	34.67	11	35.26	35.00	12	47,994	0.03%
2021/04/19	11.5	34.66	9	34.62	34.45	2.5	48,019	0.01%
2021/04/16	54	33.51	93.7	33.96	34.15	-39.7	47,787	-0.08%
2021/04/15	24	32.78	57	32.86	33.00	-33	48,237	-0.07%
2021/04/14	12	31.61	32.4	32.47	32.50	-20.4	48,047	-0.04%
2021/04/13	15	32.09	8	33.33	31.70	7	47,748	0.01%
2021/04/12	5.7	32.21	21	32.29	32.55	-15.3	47,671	-0.03%
2021/04/09	24	32.37	7.1	32.25	32.10	16.9	47,505	0.04%
2021/04/08	17	32.37	15	32.32	32.50	2	47,251	0.00%
2021/04/07	3	31.87	18	32.09	31.85	-15	46,973	-0.03%
2021/04/06	2	31.80	17	31.80	31.75	-15	46,721	-0.03%
2021/04/01	2	31.65	1	31.50	31.65	1	46,607	0.00%
2021/03/31	22	31.23	14	31.53	31.45	8	46,427	0.02%
2021/03/30	6.5	31.41	13	31.40	31.60	-6.5	46,196	-0.01%
2021/03/29	9	31.09	30	31.00	31.25	-21	45,933	-0.05%
2021/03/26	53	30.73	20	30.75	30.80	33	45,730	0.07%
2021/03/25	11	31.73	38	31.63	31.95	-27	44,765	-0.06%
2021/03/24	16	31.15	22	31.22	31.00	-6	43,984	-0.01%
2021/03/23	11	30.79	23	30.91	30.95	-12	43,561	-0.03%
2021/03/22	8	30.01	25	29.76	30.05	-17	43,012	-0.04%
2021/03/19	23	29.55	59.5	29.64	30.40	-36.5	42,511	-0.09%
2021/03/18	31	28.57	61.5	28.46	28.40	-30.5	40,058	-0.08%
2021/03/17	3	27.68	1	27.60	27.60	2	38,962	0.01%
2021/03/16	3	27.68	15	27.75	27.90	-12	39,175	-0.03%
2021/03/15	11	27.50	4	27.65	27.70	7	40,534	0.02%
2021/03/12	20	27.54	2	27.50	27.55	18	40,653	0.04%
2021/03/11	4.5	27.27	48	27.30	27.35	-43.5	40,739	-0.11%
2021/03/10	22	27.10	42	27.04	26.90	-20	40,773	-0.05%
2021/03/09	10	26.92	17	26.95	27.00	-7	41,028	-0.02%
2021/03/08	4	26.99	41	26.98	27.05	-37	41,289	-0.09%
2021/03/05	44	26.29	30	26.37	26.40	14	41,120	0.03%
2021/03/04	19	26.66	0	0.00	26.60	19	41,211	0.05%
2021/03/03	5	26.52	25.2	26.73	27.00	-20.2	41,227	-0.05%
2021/03/02	15	26.65	8	27.03	26.50	7	41,157	0.02%
2021/02/26	43	26.99	0	0.00	26.85	43	41,034	0.10%
2021/02/25	42	27.44	11	27.43	27.90	31	40,450	0.08%
2021/02/24	3	27.05	5	26.85	26.95	-2	39,919	-0.01%
2021/02/23	3	26.80	0	0.00	26.90	3	39,553	0.01%
2021/02/22	26	26.93	7	26.84	26.65	19	39,509	0.05%
2021/02/19	17	27.21	38	27.32	26.95	-21	39,411	-0.05%
2021/02/18	1	26.70	6	26.59	26.95	-5	39,101	-0.01%
2021/02/17	16	26.41	17	26.59	26.50	-1	38,878	0.00%
2021/02/05	10	26.40	53	26.28	26.50	-43	38,576	-0.11%
2021/02/04	25	25.88	44	26.20	25.90	-19	38,195	-0.05%
2021/02/03	9	25.60	8	25.73	25.65	1	37,463	0.00%
2021/02/02	39	25.58	8	25.46	25.35	31	37,684	0.08%
2021/02/01	10	26.25	12	26.23	25.75	-2	37,025	-0.01%
2021/01/29	16	28.68	42	28.18	27.05	-26	36,157	-0.07%
2021/01/28	67	27.42	89	27.94	28.15	-22	33,969	-0.06%
2021/01/27	11	26.06	134.5	25.97	26.40	-123.5	29,605	-0.42%	大賣/鉅額交易
2021/01/26	4.5	24.21	1	24.20	24.00	3.5	26,763	0.01%
2021/01/25	9	23.92	24	24.00	24.10	-15	26,811	-0.06%
2021/01/22	8	23.83	0	0.00	23.90	8	26,997	0.03%
2021/01/21	6	23.92	13	24.35	24.00	-7	27,148	-0.03%
2021/01/20	30	23.64	45	23.57	23.75	-15	26,988	-0.06%
2021/01/19	9	24.59	10.1	24.61	24.35	-1.1	26,683	0.00%
2021/01/18	25	24.68	4	24.60	24.55	21	27,312	0.08%
2021/01/15	34	25.29	24	25.03	24.90	10	28,044	0.04%
2021/01/14	5	25.37	57.1	25.50	25.30	-52.1	28,309	-0.18%
2021/01/13	43	25.51	37.1	25.51	25.65	5.9	28,292	0.02%
2021/01/12	23	25.29	42	25.18	25.05	-19	28,188	-0.07%
2021/01/11	20	24.95	15	25.07	24.90	5	27,889	0.02%
2021/01/08	6.3	24.62	41	24.53	24.90	-34.7	27,998	-0.12%
2021/01/07	3	24.05	8	23.68	24.00	-5	26,915	-0.02%
2021/01/06	27	23.88	28	23.53	23.55	-1	26,884	0.00%
2021/01/05	15	24.09	22	24.17	24.15	-7	26,859	-0.03%
2021/01/04	3	23.80	10	23.77	23.75	-7	26,670	-0.03%
2020/12/31	5	23.80	0	0.00	23.65	5	26,821	0.02%
2020/12/30	2	23.60	4.3	23.65	23.75	-2.3	26,864	-0.01%
2020/12/29	3	23.80	5	23.80	23.70	-2	26,989	-0.01%
2020/12/28	8	23.86	0	0.00	23.90	8	27,099	0.03%
2020/12/25	5	23.90	2	23.85	23.75	3	27,134	0.01%
2020/12/24	8	23.68	3	23.77	23.70	5	27,268	0.02%
2020/12/23	4	23.41	13	23.37	23.50	-9	27,518	-0.03%
2020/12/22	15	23.78	9	23.90	23.55	6	27,887	0.02%
2020/12/21	0	0.00	6	24.00	24.10	-6	28,044	-0.02%
2020/12/18	32	24.25	15	24.25	24.15	17	28,096	0.06%
2020/12/17	14	24.17	3	24.30	24.30	11	28,150	0.04%
2020/12/16	6	24.53	54	24.36	24.25	-48	28,286	-0.17%
2020/12/15	7	24.19	12	24.13	24.10	-5	28,208	-0.02%
2020/12/14	5	23.58	2	23.78	23.65	3	27,887	0.01%
2020/12/11	142	23.90	15	23.67	23.80	127	28,527	0.45%	大買/鉅額交易
2020/12/10	49	24.49	18	24.54	24.20	31	29,391	0.11%
2020/12/09	96.2	24.75	55	24.65	24.90	41.2	29,474	0.14%
2020/12/08	5.5	23.21	19.8	23.50	23.45	-14.3	28,436	-0.05%
2020/12/07	91	23.51	7	23.27	23.20	84	29,832	0.28%
2020/12/04	3	23.62	44	23.65	23.50	-41	30,317	-0.14%
2020/12/03	26	23.67	41	23.68	23.70	-15	30,336	-0.05%
2020/12/02	10	23.35	36	23.45	23.50	-26	30,440	-0.09%
2020/12/01	2	23.05	5	23.05	23.00	-3	30,240	-0.01%
2020/11/30	6	22.90	10	23.03	23.15	-4	30,295	-0.01%
2020/11/27	57	23.02	13	23.13	23.10	44	30,160	0.15%
2020/11/26	63	22.80	0	0.00	22.85	63	30,512	0.21%
2020/11/25	7	22.81	10	22.90	22.70	-3	31,054	-0.01%
2020/11/24	17	22.93	22	23.18	22.85	-5	31,298	-0.02%
2020/11/23	20	23.10	4	23.08	23.15	16	31,330	0.05%
2020/11/20	12.2	22.79	2	22.80	22.90	10.2	31,215	0.03%
2020/11/19	21	22.70	0	0.00	22.70	21	31,492	0.07%
2020/11/18	11	22.47	2	22.45	22.55	9	32,065	0.03%
2020/11/17	17	22.65	1	22.80	22.80	16	32,327	0.05%
2020/11/16	2	22.70	0	0.00	22.75	2	32,975	0.01%
2020/11/13	1	22.55	0	0.00	22.55	1	33,271	0.00%
2020/11/12	17	22.72	1	22.75	22.60	16	33,591	0.05%
2020/11/11	4	22.54	6	22.53	22.70	-2	35,054	-0.01%
2020/11/10	31.5	22.94	1	23.00	23.00	30.5	35,058	0.09%
2020/11/09	1	23.60	71	23.55	23.55	-70	34,787	-0.20%
2020/11/06	1	23.50	252	23.50	23.55	-251	34,790	-0.72%	大賣/鉅額交易
2020/11/05	3	23.35	99	23.50	23.30	-96	35,388	-0.27%
2020/11/04	99.5	22.98	152.8	23.02	22.85	-53.3	36,529	-0.15%	大賣/
2020/11/03	0	0.00	3	23.95	23.90	-3	36,844	-0.01%
2020/11/02	3	23.50	0	0.00	23.70	3	37,980	0.01%
2020/10/30	20	23.90	18	23.83	23.85	2	38,436	0.01%
2020/10/29	28	24.20	15	24.30	24.25	13	38,256	0.03%
2020/10/28	1.1	24.98	24	24.81	24.75	-22.9	38,252	-0.06%
2020/10/27	9.1	24.84	4	25.05	24.90	5.1	38,210	0.01%
2020/10/26	23	25.12	9	25.13	24.55	14	38,013	0.04%
2020/10/23	10	24.34	85	24.35	24.70	-75	37,911	-0.20%
2020/10/22	44	23.40	12	23.86	23.70	32	37,370	0.09%
2020/10/21	1	23.30	0.1	23.40	23.35	0.9	37,099	0.00%
2020/10/20	46	23.47	16	23.59	23.50	30	37,300	0.08%
2020/10/19	7	24.24	1	24.35	24.15	6	37,430	0.02%
2020/10/16	39	24.64	36	25.02	24.60	3	37,650	0.01%
2020/10/15	0	0.00	2.1	25.00	25.00	-2.1	38,592	-0.01%
2020/10/14	3	25.00	0	0.00	25.00	3	40,868	0.01%
2020/10/13	10	24.73	1	25.35	24.65	9	42,681	0.02%
2020/10/12	9	25.24	0	0.00	25.30	9	42,432	0.02%
2020/10/08	15	25.18	2	25.10	25.30	13	42,167	0.03%
2020/10/07	2	25.10	1	25.10	25.05	1	41,961	0.00%
2020/10/06	1	24.90	9.9	24.96	25.10	-8.9	41,888	-0.02%
2020/10/05	1	25.10	1	24.60	24.55	0	41,768	0.00%
2020/09/30	5	24.70	0	0.00	24.80	5	41,699	0.01%
2020/09/29	26	24.69	6	24.69	24.65	20	41,587	0.05%
2020/09/28	0	0.00	30	25.00	24.90	-30	41,461	-0.07%
2020/09/25	8	24.44	4	23.90	24.00	4	41,195	0.01%
2020/09/24	24	24.80	2	24.83	24.50	22	40,767	0.05%
2020/09/23	0	0.00	25	25.11	25.20	-25	40,555	-0.06%
2020/09/22	1	25.35	11	25.00	25.05	-10	40,612	-0.02%
2020/09/21	8	25.16	7	25.44	25.00	1	40,425	0.00%
2020/09/18	3	25.65	6	25.60	25.50	-3	40,195	-0.01%
2020/09/17	1	25.80	3	25.83	25.70	-2	40,117	0.00%
2020/09/16	9	26.19	3	25.82	25.65	6	40,053	0.01%
2020/09/15	17	25.93	26.4	26.02	26.15	-9.4	39,247	-0.02%
2020/09/14	0	0.00	16	24.91	25.10	-16	38,050	-0.04%
2020/09/11	8	24.46	16	24.23	24.20	-8	37,511	-0.02%
2020/09/10	24	25.24	10	25.21	25.00	14	36,940	0.04%
2020/09/09	5	23.99	10	24.29	24.80	-5	35,303	-0.01%
2020/09/08	5.5	24.23	1	24.20	24.50	4.5	34,525	0.01%
2020/09/07	10	24.08	16	24.08	24.00	-6	34,205	-0.02%
2020/09/04	2	23.15	10	23.61	23.70	-8	33,752	-0.02%
2020/09/03	3	23.85	14	23.94	23.90	-11	33,592	-0.03%
2020/09/02	3	23.97	6	23.82	24.00	-3	33,429	-0.01%
2020/09/01	18	23.77	5	23.70	24.00	13	33,169	0.04%
2020/08/31	6	23.78	9	23.63	23.35	-3	32,565	-0.01%
2020/08/28	2	23.43	9	23.43	23.45	-7	32,099	-0.02%
2020/08/27	10	23.29	4	23.40	23.15	6	31,803	0.02%
2020/08/26	1	23.20	16	23.23	23.25	-15	31,609	-0.05%
2020/08/25	23	23.17	1	23.15	23.05	22	31,747	0.07%
2020/08/24	11	23.81	8	23.74	23.45	3	31,688	0.01%
2020/08/21	11	23.55	44	23.70	23.70	-33	30,901	-0.11%
2020/08/20	26	22.76	22	22.98	22.70	4	30,382	0.01%
2020/08/19	5	24.03	5	24.19	23.90	0	29,482	0.00%
2020/08/18	6	23.47	21	23.67	23.80	-15	28,960	-0.05%
2020/08/17	27	23.82	39	23.85	23.75	-12	28,464	-0.04%
2020/08/14	16	22.95	15	23.07	23.05	1	26,801	0.00%
2020/08/13	6	22.99	131	23.01	22.65	-125	26,235	-0.48%	大賣/鉅額交易
2020/08/12	106	22.65	8	22.58	22.70	98	25,878	0.38%	大買/
2020/08/11	22	22.53	38	22.79	22.55	-16	25,468	-0.06%
2020/08/10	53	23.16	46	23.14	23.20	7	24,623	0.03%
2020/08/07	4	21.96	220	21.61	21.95	-216	22,984	-0.94%	大賣/鉅額交易
2020/08/06	15	21.53	50	21.66	21.40	-35	21,920	-0.16%
2020/08/05	37	20.65	12	20.85	21.40	25	20,726	0.12%
2020/08/04	3	20.45	14.4	20.52	20.55	-11.4	20,199	-0.06%
2020/08/03	4	20.23	14	20.55	20.35	-10	20,121	-0.05%
2020/07/31	3	20.35	18	20.39	20.30	-15	19,997	-0.08%
2020/07/30	9	20.48	27	20.27	20.60	-18	19,895	-0.09%
2020/07/29	25	20.57	11	20.49	20.25	14	19,821	0.07%
2020/07/28	22	20.48	1	20.10	19.90	21	19,257	0.11%
2020/07/27	4	19.98	4	19.95	20.10	0	19,060	0.00%
2020/07/24	12	20.11	8	20.26	19.85	4	19,025	0.02%
2020/07/23	37	21.01	22	20.66	20.55	15	18,527	0.08%
2020/07/22	10	20.41	17	20.40	20.50	-7	17,904	-0.04%
2020/07/21	36	21.14	21.2	21.05	20.75	14.8	17,300	0.09%
2020/07/20	257	20.71	40	20.54	21.00	217	15,748	1.38%	大買/鉅額交易
2020/07/17	45	19.01	32.3	18.79	19.10	12.7	13,424	0.09%
2020/07/16	1	17.40	0	0.00	17.40	1	11,558	0.01%
2020/07/13	3	17.45	0	0.00	17.50	3	11,857	0.03%
2020/07/10	3	17.25	2.2	17.34	17.20	0.8	12,006	0.01%
2020/07/09	7	17.86	27	17.82	17.65	-20	12,121	-0.16%
2020/07/08	0	0.00	11.8	17.60	17.65	-11.8	12,034	-0.10%
2020/07/07	3	17.45	0	0.00	17.45	3	12,083	0.02%
2020/07/06	1	17.55	0	0.00	17.65	1	12,169	0.01%
2020/07/03	1	17.55	2	17.60	17.40	-1	12,317	-0.01%
2020/07/02	0	0.00	8	17.36	17.50	-8	12,629	-0.06%
2020/07/01	13	18.00	4	18.01	17.90	9	12,680	0.07%
2020/06/30	0	0.00	5	17.91	17.90	-5	12,797	-0.04%
2020/06/29	1	17.75	0	0.00	17.70	1	13,315	0.01%
2020/06/24	4	17.84	2	17.88	18.00	2	14,036	0.01%
2020/06/23	0	0.00	4	17.85	18.00	-4	14,306	-0.03%
2020/06/22	3	17.50	2	17.60	17.60	1	14,604	0.01%
2020/06/19	1	17.60	0	0.00	17.55	1	14,751	0.01%
2020/06/18	5	17.61	0	0.00	17.65	5	14,823	0.03%
2020/06/17	1	17.45	4	17.53	17.60	-3	14,856	-0.02%
2020/06/15	0	0.00	1	17.50	17.15	-1	15,512	-0.01%
2020/06/12	0	0.00	6	17.20	17.30	-6	15,609	-0.04%
2020/06/11	1	17.55	6	17.68	17.30	-5	15,744	-0.03%
2020/06/10	1	17.75	1	17.70	17.65	0	15,764	0.00%
2020/06/09	2	17.78	7	17.78	17.60	-5	16,126	-0.03%
2020/06/05	0	0.00	6	17.40	17.45	-6	16,207	-0.04%
2020/06/04	5	17.61	5	17.69	17.45	0	16,262	0.00%
2020/06/03	3	17.37	4	17.40	17.35	-1	16,251	-0.01%
2020/06/02	3	17.00	2	17.08	17.15	1	16,183	0.01%
2020/06/01	2	17.10	8	17.00	17.10	-6	16,038	-0.04%
2020/05/29	0	0.00	1	16.45	16.35	-1	15,673	-0.01%
2020/05/28	1	16.25	101.9	16.42	16.35	-100.9	15,300	-0.66%	大賣/
2020/05/27	0	0.00	1	16.40	16.40	-1	15,349	-0.01%
2020/05/26	0	0.00	2	16.28	16.30	-2	15,413	-0.01%
2020/05/25	0	0.00	15	16.10	16.05	-15	15,450	-0.10%
2020/05/22	4	16.18	0	0.00	16.10	4	15,429	0.03%
2020/05/21	0	0.00	3	16.40	16.45	-3	15,368	-0.02%
2020/05/20	6	16.31	1	16.25	16.30	5	15,327	0.03%
2020/05/19	0	0.00	11	16.31	16.35	-11	15,315	-0.07%
2020/05/15	0	0.00	1	16.30	16.25	-1	15,331	-0.01%
2020/05/14	1	16.25	2	16.10	16.15	-1	15,239	-0.01%
2020/05/12	5	16.40	0	0.00	16.35	5	15,140	0.03%
2020/05/11	5	16.40	0	0.00	16.45	5	15,064	0.03%
2020/05/08	0	0.00	8	16.39	16.35	-8	14,951	-0.05%
2020/05/07	5	16.15	14	16.23	16.30	-9	14,869	-0.06%
2020/05/06	1	15.85	0	0.00	15.95	1	14,762	0.01%
2020/05/05	2	15.98	0	0.00	15.95	2	14,729	0.01%
2020/05/04	1	16.05	20	16.08	16.15	-19	14,574	-0.13%
2020/04/30	1	16.55	6	16.59	16.65	-5	14,464	-0.03%
2020/04/29	17	16.54	7	16.52	16.55	10	14,373	0.07%
2020/04/28	2	16.10	0	0.00	16.00	2	14,154	0.01%
2020/04/27	2	16.05	3	15.95	16.00	-1	14,380	-0.01%
2020/04/24	0	0.00	1	15.80	15.65	-1	14,229	-0.01%
2020/04/23	1	15.70	10	15.60	15.70	-9	14,407	-0.06%
2020/04/22	12	15.37	0	0.00	15.55	12	14,367	0.08%
2020/04/21	1	15.65	5	15.20	15.20	-4	14,308	-0.03%
2020/04/20	0	0.00	3	15.75	15.90	-3	14,128	-0.02%
2020/04/17	20	15.91	2	16.10	15.75	18	14,085	0.13%
2020/04/16	1	15.80	3	15.87	15.85	-2	13,821	-0.01%
2020/04/15	9	15.99	8	16.09	16.00	1	13,654	0.01%
2020/04/14	7	15.96	7	15.99	15.95	0	13,525	0.00%
2020/04/13	1	15.70	6.2	15.81	15.80	-5.2	13,339	-0.04%
2020/04/10	5	15.75	3	15.85	15.90	2	13,330	0.02%
2020/04/09	5	15.89	3	15.90	15.65	2	13,285	0.02%
2020/04/08	0	0.00	15	15.80	16.00	-15	13,136	-0.11%
2020/04/07	15	15.59	30	15.97	15.60	-15	12,947	-0.12%
2020/04/06	0	0.00	4	15.83	15.85	-4	12,628	-0.03%
2020/04/01	1	15.65	10	15.70	15.65	-9	12,499	-0.07%
2020/03/31	54	15.97	15	15.74	15.60	39	12,187	0.32%
2020/03/30	22	15.84	15	15.74	16.20	7	11,597	0.06%
2020/03/27	4	15.31	11	15.55	14.75	-7	10,745	-0.07%
2020/03/26	15	15.02	3	14.67	14.95	12	10,295	0.12%
2020/03/24	0	0.00	1	13.85	13.55	-1	9,863	-0.01%
2020/03/23	1	13.15	2	13.35	13.50	-1	9,963	-0.01%
2020/03/20	3	13.67	10	13.84	13.90	-7	9,900	-0.07%
2020/03/19	2	13.03	9	13.24	13.25	-7	9,592	-0.07%
2020/03/18	2	13.50	2	13.60	13.50	0	9,255	0.00%
2020/03/17	3	13.45	7	13.50	13.45	-4	9,156	-0.04%
2020/03/16	5	13.85	9	13.36	13.50	-4	8,949	-0.04%
2020/03/13	6	13.13	8	13.09	13.80	-2	8,760	-0.02%
2020/03/12	10	14.25	16	14.42	14.35	-6	8,347	-0.07%
2020/03/11	5	15.40	10	15.53	15.20	-5	8,053	-0.06%
2020/03/10	0	0.00	3	15.25	15.65	-3	7,986	-0.04%
2020/03/09	7	15.73	1	15.55	15.55	6	7,866	0.08%
2020/03/06	4	16.20	0	0.00	16.20	4	7,690	0.05%
2020/03/05	0	0.00	5	16.45	16.50	-5	7,706	-0.06%
2020/03/04	0	0.00	2	16.25	16.35	-2	7,723	-0.03%
2020/03/03	1	16.25	0	0.00	16.20	1	7,720	0.01%
2020/03/02	1	16.10	0	0.00	16.15	1	7,749	0.01%
2020/02/27	10	16.60	0	0.00	16.35	10	7,864	0.13%
2020/02/26	2	16.65	5	16.70	16.75	-3	7,760	-0.04%
2020/02/24	0	0.00	2	17.05	16.95	-2	7,724	-0.03%
2020/02/21	10	17.12	0	0.00	17.20	10	7,708	0.13%
2020/02/20	10	17.22	4	17.15	17.10	6	7,681	0.08%
2020/02/19	2	17.30	1	17.30	17.25	1	7,649	0.01%
2020/02/13	2	16.90	0	0.00	16.90	2	7,686	0.03%
2020/02/12	0	0.00	10	16.85	17.00	-10	7,732	-0.13%
2020/02/11	0	0.00	1	16.75	16.60	-1	7,745	-0.01%
2020/02/10	1	16.55	0	16.65	16.60	1	7,928	0.01%
2020/02/07	1	17.00	0	0.00	16.85	1	8,159	0.01%
2020/02/05	1	16.60	1	16.75	16.60	0	8,161	0.00%
2020/02/04	0	0.00	4	16.66	16.75	-4	8,100	-0.05%
2020/02/03	4	16.36	14	16.21	16.55	-10	8,082	-0.12%
2020/01/31	4	16.90	102	16.80	16.90	-98	7,945	-1.23%	大賣/
2020/01/30	0	0.00	3	17.18	16.65	-3	7,870	-0.04%
2020/01/20	2	18.10	0	0.00	18.05	2	7,565	0.03%
2020/01/17	0	0.00	3.5	18.31	18.25	-3.5	7,540	-0.05%
2020/01/13	0	0.00	1	17.80	17.80	-1	7,293	-0.01%
2020/01/10	0	0.00	7	17.75	17.70	-7	7,315	-0.10%
2020/01/09	3	17.55	11	17.55	17.60	-8	7,342	-0.11%
2020/01/08	7	17.47	0	0.00	17.45	7	7,370	0.09%
2020/01/07	3	17.60	0	0.00	17.55	3	7,292	0.04%
2020/01/06	5	17.73	0	0.00	17.65	5	7,313	0.07%
2020/01/02	1	17.90	0	0.00	17.80	1	7,228	0.01%
2019/12/27	0	0.00	30	17.95	17.95	-30	7,214	-0.42%
2019/12/26	2	17.93	0	0.00	17.95	2	7,151	0.03%
2019/12/25	6	18.11	0	0.00	18.10	6	7,151	0.08%
2019/12/20	0	0.00	4	18.41	18.35	-4	7,408	-0.05%
2019/12/19	1	18.25	10	18.35	18.35	-9	7,876	-0.11%
2019/12/18	0	0.00	1	18.50	18.50	-1	7,956	-0.01%
2019/12/16	0	0.00	4	18.00	18.00	-4	7,675	-0.05%
2019/12/13	4	17.80	0	0.00	17.85	4	7,682	0.05%
2019/12/12	10	18.05	7	18.12	17.90	3	7,612	0.04%
2019/12/11	0	0.00	1	18.10	18.05	-1	7,530	-0.01%
2019/12/10	4	17.79	0	0.00	17.80	4	7,446	0.05%
2019/12/09	1	17.90	0	0.00	17.90	1	7,409	0.01%
2019/12/06	6	17.82	0	0.00	17.75	6	7,361	0.08%
2019/12/05	0	0.00	4	18.00	17.85	-4	7,403	-0.05%
2019/12/04	0	0.00	0.6	17.90	17.95	-0.6	7,507	-0.01%
2019/12/02	11	17.80	0	0.00	17.70	11	7,742	0.14%
2019/11/29	2	18.00	0	0.00	17.95	2	7,682	0.03%
2019/11/27	21	18.25	1	18.45	18.25	20	7,770	0.26%
2019/11/26	0	0.00	9	18.21	18.30	-9	7,697	-0.12%
2019/11/22	1	17.95	0	0.00	18.00	1	7,523	0.01%
2019/11/21	4	17.86	0	0.00	17.90	4	7,521	0.05%
2019/11/20	0	0.00	1	18.05	18.05	-1	7,495	-0.01%
2019/11/19	1	18.00	0	0.00	18.10	1	7,518	0.01%
2019/11/18	3	17.90	0	0.00	18.00	3	7,511	0.04%
2019/11/15	2	17.90	1	18.05	17.90	1	7,580	0.01%
2019/11/14	0.6	17.90	9.2	17.95	17.90	-8.6	7,562	-0.11%
2019/11/13	0	0.00	2	17.70	17.80	-2	7,618	-0.03%
2019/11/12	2	17.90	15	17.84	17.85	-13	7,677	-0.17%
2019/11/11	9	17.87	0	0.00	17.95	9	7,732	0.12%
2019/11/07	21	18.73	31	18.45	18.25	-10	7,890	-0.13%
2019/11/06	5	18.65	13	18.60	18.55	-8	7,739	-0.10%
2019/11/05	10	18.15	4	18.24	18.30	6	7,498	0.08%
2019/11/04	0	0.00	12	18.06	18.20	-12	7,516	-0.16%
2019/11/01	0	0.00	1	17.90	17.95	-1	7,500	-0.01%
2019/10/31	3	17.85	0	0.00	17.80	3	7,612	0.04%
2019/10/30	1	17.90	0	0.00	17.90	1	7,619	0.01%
2019/10/29	3	18.07	3	18.22	18.10	0	7,644	0.00%
2019/10/28	0	0.00	2	18.08	18.05	-2	7,592	-0.03%
2019/10/25	1	18.00	0	0.00	18.00	1	7,620	0.01%
2019/10/23	0	0.00	1	18.10	17.85	-1	7,837	-0.01%
2019/10/22	1	17.95	0	0.00	17.95	1	7,750	0.01%
2019/10/18	0	0.00	1	18.00	17.90	-1	7,739	-0.01%
2019/10/17	3	17.75	2	17.70	17.80	1	7,672	0.01%
2019/10/16	1	17.55	0	0.00	17.60	1	7,645	0.01%
2019/10/14	0	0.00	3	17.70	17.70	-3	7,698	-0.04%
2019/10/09	1	17.40	0	0.00	17.30	1	7,646	0.01%
2019/10/08	12	17.57	3	17.45	17.45	9	7,639	0.12%
2019/10/07	0	0.00	8	17.46	17.40	-8	7,607	-0.11%
2019/10/04	10	17.41	0	0.00	17.40	10	7,688	0.13%
2019/10/03	0.1	17.40	0	0.00	17.35	0.1	7,655	0.00%
2019/10/02	0	0.00	16	17.80	17.70	-16	7,584	-0.21%
2019/10/01	1	17.80	0	0.00	17.75	1	7,574	0.01%
2019/09/27	3	17.75	1	17.90	17.80	2	7,568	0.03%
2019/09/26	17	18.02	0	0.00	17.95	17	7,642	0.22%
2019/09/25	15	18.22	0	0.00	18.20	15	7,501	0.20%
2019/09/24	109	18.69	54	18.51	18.55	55	7,378	0.75%	大買/
2019/09/23	40	18.02	5	17.98	18.00	35	6,793	0.52%
2019/09/20	1	17.60	0	0.00	17.70	1	6,664	0.02%
2019/09/18	4	17.61	41	17.55	17.65	-37	6,566	-0.56%
2019/09/12	4	17.65	0	0.00	17.55	4	6,586	0.06%
2019/09/09	2	17.60	9	17.59	17.60	-7	6,671	-0.10%
2019/09/06	5	17.75	1	17.70	17.70	4	6,736	0.06%
2019/09/05	11	17.75	1	17.80	17.80	10	6,617	0.15%
2019/09/04	1	17.30	3	17.35	17.35	-2	6,416	-0.03%
2019/08/30	0	0.00	1	17.15	17.20	-1	6,323	-0.02%
2019/08/29	0	0.00	5	16.75	16.75	-5	6,220	-0.08%
2019/08/26	0	0.00	10	16.70	16.70	-10	6,175	-0.16%
2019/08/23	1	17.00	0	0.00	17.00	1	6,179	0.02%
2019/08/22	1	16.65	0	0.00	16.65	1	6,162	0.02%
2019/08/21	1	16.85	0	0.00	16.85	1	6,201	0.02%
2019/08/20	6	16.95	0	0.00	16.70	6	6,170	0.10%
2019/08/16	1	16.50	3	16.55	16.60	-2	6,129	-0.03%
2019/08/13	4	16.94	0	0.00	17.00	4	5,917	0.07%
2019/08/12	27	17.56	0	0.00	17.55	27	5,757	0.47%
2019/08/08	2	17.70	1	17.95	17.85	1	5,714	0.02%
2019/08/06	0	0.00	1	17.85	17.80	-1	5,798	-0.02%
2019/08/05	1	18.00	0	0.00	18.00	1	5,839	0.02%
2019/08/02	0	0.00	1	18.55	18.30	-1	5,853	-0.02%
2019/08/01	1	18.85	0	0.00	18.75	1	5,915	0.02%
2019/07/31	5	19.10	2	19.00	18.95	3	5,891	0.05%
2019/07/30	0	0.00	3	19.25	19.00	-3	5,866	-0.05%
2019/07/29	3	19.15	1	19.20	19.15	2	5,926	0.03%
2019/07/26	20	19.43	0	0.00	19.35	20	5,876	0.34%
2019/07/25	36	19.45	8	19.60	19.65	28	5,826	0.48%
2019/07/24	14	19.14	1	19.15	19.10	13	5,685	0.23%
2019/07/23	1	19.20	0	0.00	19.10	1	5,699	0.02%
2019/07/19	0	0.00	3.3	19.33	19.20	-3.3	5,743	-0.06%
2019/07/18	2	19.35	3	19.23	19.20	-1	5,781	-0.02%
2019/07/17	1	19.35	1	19.30	19.35	0	5,823	0.00%
2019/07/16	2	19.35	10	19.40	19.30	-8	5,854	-0.14%
2019/07/03	2	19.30	0	0.00	19.30	2	7,389	0.03%
2019/07/02	0	0.00	15	19.50	19.50	-15	7,344	-0.20%
2019/07/01	0	0.00	6.1	19.64	19.60	-6.1	7,367	-0.08%
2019/06/28	1	19.45	0	0.00	19.25	1	7,394	0.01%
2019/06/27	0	0.00	3	19.55	19.60	-3	7,429	-0.04%
2019/06/26	1	19.35	0	0.00	19.35	1	7,459	0.01%
2019/06/21	6	19.46	0	0.00	19.35	6	7,558	0.08%
2019/06/20	0	0.00	10	19.50	19.50	-10	7,544	-0.13%
2019/06/19	0	0.00	1	19.35	19.45	-1	7,574	-0.01%
2019/06/18	0	0.00	1	19.00	18.90	-1	7,610	-0.01%
2019/06/17	15	19.02	1	19.00	18.95	14	7,642	0.18%
2019/06/14	20	19.43	0	0.00	19.25	20	7,627	0.26%
2019/06/13	2	19.25	0	0.00	19.15	2	7,579	0.03%
2019/06/12	0	0.00	4	19.33	19.45	-4	7,646	-0.05%
2019/06/10	15	19.25	5.3	19.27	19.30	9.7	7,630	0.13%
2019/06/06	0	0.00	1	18.85	18.85	-1	7,598	-0.01%
2019/06/04	1	18.90	2	19.10	18.90	-1	7,738	-0.01%
2019/06/03	2	19.15	20	18.85	19.10	-18	7,829	-0.23%
2019/05/28	9	18.85	1	18.95	18.85	8	8,211	0.10%
2019/05/27	2	18.75	0	0.00	18.70	2	8,354	0.02%
2019/05/24	13	18.55	0	0.00	18.55	13	8,883	0.15%
2019/05/23	1	18.45	0	0.00	18.85	1	8,848	0.01%
2019/05/22	1	18.70	0	0.00	18.70	1	8,874	0.01%
2019/05/21	1	18.80	1	18.75	18.95	0	8,889	0.00%
2019/05/17	5	18.35	0	0.00	18.25	5	8,829	0.06%
2019/05/16	1	18.60	0	0.00	18.50	1	8,916	0.01%
2019/05/15	2	18.88	0	0.00	18.75	2	8,915	0.02%
2019/05/14	1	18.70	1	18.60	18.70	0	8,886	0.00%
2019/05/13	4	18.81	19	19.00	18.85	-15	8,844	-0.17%
2019/05/10	1	19.40	2	19.75	19.40	-1	8,869	-0.01%
2019/05/09	13	19.63	0	0.00	19.60	13	8,838	0.15%
2019/05/08	0	0.00	16.1	20.11	20.35	-16.1	8,714	-0.18%
2019/05/07	1	20.40	0	0.00	20.35	1	8,736	0.01%
2019/05/06	5	20.38	0	0.00	20.30	5	8,909	0.06%
2019/05/02	10	20.90	0	0.00	20.80	10	8,797	0.11%
2019/04/30	0	0.00	45	20.96	20.95	-45	8,794	-0.51%
2019/04/29	0	0.00	3	20.90	20.95	-3	8,767	-0.03%
2019/04/24	2	21.30	0	0.00	21.25	2	8,935	0.02%
2019/04/23	1	21.30	3	21.32	21.50	-2	8,917	-0.02%
2019/04/22	2	21.55	10	21.70	21.55	-8	8,885	-0.09%
2019/04/19	15	21.76	11	21.80	21.70	4	8,836	0.05%
2019/04/18	0	0.00	16	21.17	21.05	-16	8,467	-0.19%
2019/04/17	1	21.30	12	21.25	21.25	-11	8,329	-0.13%
2019/04/16	7	20.96	34	20.81	21.05	-27	8,137	-0.33%
2019/04/12	6	20.57	0	0.00	20.40	6	8,124	0.07%
2019/04/11	1	20.40	2	20.45	20.50	-1	8,248	-0.01%
2019/04/10	10	20.80	3	20.75	20.75	7	8,183	0.09%
2019/04/09	0	0.00	1	20.55	20.60	-1	8,059	-0.01%
2019/04/08	0.1	20.15	0	0.00	20.30	0.1	7,955	0.00%
2019/04/03	0	0.00	0.2	20.05	20.20	-0.2	7,895	0.00%
2019/04/02	0	0.00	1	20.15	20.15	-1	7,890	-0.01%
2019/04/01	17	19.91	3	19.98	19.95	14	7,836	0.18%
2019/03/29	2	19.65	0	0.00	19.75	2	7,745	0.03%
2019/03/28	3	19.68	0	0.00	19.70	3	7,753	0.04%
2019/03/27	1	19.85	15	19.85	19.85	-14	7,764	-0.18%
2019/03/25	3	19.87	20	19.85	19.90	-17	7,955	-0.21%
2019/03/22	7	20.48	0	0.00	20.30	7	7,903	0.09%
2019/03/21	20	20.74	0	0.00	20.50	20	7,981	0.25%
2019/03/20	3	20.25	40	20.33	20.30	-37	8,184	-0.45%
2019/03/19	42	20.34	1	20.30	20.35	41	8,225	0.50%
2019/03/18	0	0.00	1	20.35	20.20	-1	8,200	-0.01%
2019/03/12	10	20.05	4	20.05	20.00	6	8,415	0.07%
2019/03/11	2	19.70	0	0.00	19.65	2	8,479	0.02%
2019/03/08	4	19.93	0	0.00	19.85	4	8,606	0.05%
2019/03/07	3	20.27	0	0.00	20.15	3	8,719	0.03%
2019/03/06	0	0.00	1	20.70	20.75	-1	8,837	-0.01%
2019/03/05	0	0.00	1	20.60	20.60	-1	9,017	-0.01%
2019/03/04	2	20.80	12	20.43	20.75	-10	9,041	-0.11%
2019/02/26	6	20.70	0	0.00	20.30	6	8,914	0.07%
2019/02/25	0	0.00	11	20.70	20.95	-11	8,753	-0.13%
2019/02/21	6	19.75	0	0.00	19.70	6	8,554	0.07%
2019/02/20	0	0.00	21	19.70	19.80	-21	8,615	-0.24%
2019/02/18	0	0.00	10	19.55	19.50	-10	8,990	-0.11%
2019/02/15	3	19.55	0	0.00	19.35	3	9,457	0.03%
2019/02/14	6	20.00	0	0.00	19.90	6	9,590	0.06%
2019/02/13	0	0.00	1	20.00	20.10	-1	9,932	-0.01%
2019/02/12	1	20.00	0	0.00	20.00	1	10,205	0.01%
2019/02/11	0	0.00	12	19.91	19.90	-12	10,569	-0.11%
2019/01/29	3	19.40	0	0.00	19.40	3	10,471	0.03%
2019/01/28	1	19.85	0	0.00	19.80	1	10,495	0.01%
2019/01/25	1	19.65	8	19.65	19.80	-7	10,622	-0.07%
2019/01/18	3	19.17	3	19.25	19.20	0	11,094	0.00%
2019/01/17	1	18.95	11	19.05	19.05	-10	11,164	-0.09%
2019/01/16	11	19.45	1	19.40	19.45	10	11,130	0.09%
2019/01/15	0	0.00	8	19.24	19.35	-8	11,149	-0.07%
2019/01/14	3	18.75	0	0.00	18.95	3	11,258	0.03%
2019/01/10	0	0.00	3	19.10	19.05	-3	11,463	-0.03%
2019/01/09	2	18.80	6	18.88	18.90	-4	11,595	-0.03%
2019/01/08	1	18.40	43	18.48	18.40	-42	11,819	-0.36%
2019/01/07	24	17.96	10	18.28	18.30	14	11,960	0.12%
2019/01/04	30	17.52	32	17.87	17.50	-2	12,146	-0.02%
2019/01/03	8	18.79	1	18.90	18.45	7	12,526	0.06%
2018/12/27	3	19.53	1	19.45	19.35	2	13,099	0.02%
2018/12/26	10	19.10	0	0.00	19.05	10	13,213	0.08%
2018/12/25	1	19.10	1	19.10	19.05	0	13,302	0.00%
2018/12/24	1	19.30	2	19.40	19.45	-1	13,350	-0.01%
2018/12/19	0	0.00	1	19.70	19.85	-1	13,797	-0.01%
2018/12/18	1	19.35	0	0.00	19.35	1	13,710	0.01%
2018/12/17	0	0.00	10	19.85	19.85	-10	13,789	-0.07%
2018/12/14	7	19.86	7	19.89	19.90	0	13,836	0.00%
2018/12/13	0	0.00	40	19.78	20.05	-40	13,765	-0.29%
2018/12/12	0	0.00	16	19.33	19.30	-16	13,598	-0.12%
2018/12/11	10	19.00	1	19.05	18.95	9	13,847	0.06%
2018/12/10	21	18.75	2	18.80	18.80	19	13,956	0.14%
2018/12/06	3	19.42	72	19.38	19.15	-69	14,295	-0.48%
2018/12/05	4	19.79	6	19.88	19.80	-2	14,347	-0.01%
2018/12/04	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/12/03	74	20.21	10	20.37	20.35	64	14,552	0.44%
2018/11/30	0	0.00	60	19.83	19.90	-60	14,641	-0.41%
2018/11/29	3	19.80	30	19.85	19.65	-27	14,626	-0.18%
2018/11/28	0	0.00	1	19.90	19.90	-1	14,497	-0.01%
2018/11/27	0	0.00	10.1	19.25	19.25	-10.1	14,484	-0.07%
2018/11/26	6	19.16	1	19.15	19.15	5	14,590	0.03%
2018/11/23	10	19.05	12	19.19	19.05	-2	15,038	-0.01%
2018/11/22	1	18.90	10	19.15	18.80	-9	15,140	-0.06%
2018/11/21	8	18.93	2	19.00	19.00	6	15,164	0.04%
2018/11/20	12	19.37	4	19.53	19.20	8	14,988	0.05%
2018/11/19	2.7	19.51	2	19.50	19.50	0.7	14,897	0.00%
2018/11/16	0	0.00	2	19.30	19.25	-2	14,806	-0.01%
2018/11/15	51	19.41	10	19.37	19.05	41	14,769	0.28%
2018/11/14	26	19.28	5	19.28	19.20	21	14,591	0.14%
2018/11/13	55	19.63	3	19.58	19.90	52	14,287	0.36%
2018/11/12	28	20.58	0	20.40	20.25	28	14,089	0.20%
2018/11/09	0	0.00	3	21.15	21.30	-3	13,921	-0.02%
2018/11/08	20	22.26	0	0.00	21.95	20	13,778	0.15%
2018/11/06	5	22.65	31	22.63	22.45	-26	13,627	-0.19%
2018/11/02	0	0.00	6	22.73	22.95	-6	14,169	-0.04%
2018/11/01	7	22.24	2	22.20	22.30	5	14,238	0.04%
2018/10/31	20	21.80	19	21.93	21.70	1	14,199	0.01%
2018/10/30	5	21.25	15	21.40	21.40	-10	14,415	-0.07%
2018/10/29	3	21.97	0	21.90	21.85	3	14,284	0.02%
2018/10/26	11	22.28	17	21.86	22.00	-6	14,302	-0.04%
2018/10/25	16	22.03	2	22.00	22.15	14	14,251	0.10%
2018/10/24	1	21.95	8	22.36	22.35	-7	14,170	-0.05%
2018/10/23	6	21.95	11	21.95	22.10	-5	14,237	-0.04%
2018/10/22	0	0.00	1	22.30	22.30	-1	14,271	-0.01%
2018/10/19	1	21.95	0	0.00	22.00	1	14,199	0.01%
2018/10/18	2	22.40	5	22.40	22.45	-3	14,142	-0.02%
2018/10/17	2	22.33	1	22.60	22.20	1	14,170	0.01%
2018/10/16	5	22.40	18	22.19	22.30	-13	14,157	-0.09%
2018/10/15	4	21.43	0	0.00	21.30	4	14,144	0.03%
2018/10/12	10	21.57	10.9	21.20	21.95	-0.9	14,044	-0.01%
2018/10/11	23	20.68	2	20.83	20.65	21	13,991	0.15%
2018/10/09	12	22.98	0	0.00	22.90	12	13,915	0.09%
2018/10/08	40	23.06	0	0.00	23.05	40	13,896	0.29%
2018/10/05	5	23.10	1	24.05	23.00	4	13,809	0.03%
2018/10/04	2	24.45	0	0.00	24.30	2	13,321	0.02%
2018/10/02	2	24.90	24	25.04	25.00	-22	13,709	-0.16%
2018/10/01	16	25.38	2	25.55	25.15	14	13,734	0.10%
2018/09/28	0	0.00	76	25.11	25.25	-76	13,728	-0.55%
2018/09/27	66	24.65	1	24.60	24.80	65	13,726	0.47%
2018/09/26	0	0.00	2	24.65	24.45	-2	14,032	-0.01%
2018/09/25	0	0.00	2	24.35	24.35	-2	14,117	-0.01%
2018/09/21	2	24.15	1	24.10	24.05	1	14,197	0.01%
2018/09/19	5	24.55	0	0.00	24.60	5	14,378	0.03%
2018/09/17	9	24.59	0	0.00	24.25	9	14,479	0.06%
2018/09/13	7	24.86	0	0.00	25.10	7	14,590	0.05%
2018/09/12	7	25.46	5	25.36	25.05	2	14,540	0.01%
2018/09/11	0	0.00	3	25.17	25.20	-3	14,647	-0.02%
2018/09/10	10	24.50	0	0.00	24.45	10	14,758	0.07%
2018/09/07	0	0.00	2	25.30	25.45	-2	14,927	-0.01%
2018/08/31	0	0.00	2	25.60	25.70	-2	16,409	-0.01%
2018/08/30	13	25.90	21	25.82	25.40	-8	17,822	-0.04%
2018/08/29	0	0.00	6.7	24.84	25.25	-6.7	19,322	-0.03%
2018/08/28	11	24.80	7	24.73	24.75	4	19,726	0.02%
2018/08/23	0	0.00	1.6	24.07	24.15	-1.6	20,286	-0.01%
2018/08/22	0	0.00	1	24.20	24.10	-1	20,547	0.00%
2018/08/21	0	0.00	2	23.85	24.10	-2	20,793	-0.01%
2018/08/20	1	22.95	13	23.47	23.45	-12	21,008	-0.06%
2018/08/16	0	0.00	3	23.93	24.00	-3	21,698	-0.01%
2018/08/15	1	23.50	0	0.00	23.40	1	22,124	0.00%
2018/08/14	27	23.92	0	0.00	24.05	27	22,260	0.12%
2018/08/13	1	23.50	0	0.00	23.85	1	22,995	0.00%
2018/08/10	0	0.00	24	24.33	24.25	-24	23,400	-0.10%
2018/08/09	29	24.98	10	24.94	24.80	19	23,656	0.08%
2018/08/08	4	25.80	10	25.70	25.80	-6	23,356	-0.03%
2018/08/06	11	25.83	4	25.64	25.65	7	23,778	0.03%
2018/08/03	0	0.00	2	25.05	25.05	-2	23,690	-0.01%
2018/08/02	0	0.00	1	24.90	24.90	-1	24,806	0.00%
2018/08/01	2	25.08	1	25.10	25.25	1	26,184	0.00%
2018/07/31	0	0.00	1	24.95	25.00	-1	26,382	0.00%
2018/07/30	2	24.80	5	24.88	24.60	-3	26,498	-0.01%
2018/07/27	4	25.38	6	25.27	25.20	-2	26,437	-0.01%
2018/07/26	0	0.00	11	25.62	25.50	-11	26,634	-0.04%
2018/07/25	2	25.85	0	0.00	25.65	2	26,737	0.01%
2018/07/24	0	0.00	14	25.59	25.50	-14	26,884	-0.05%
2018/07/23	1	25.50	1	25.35	25.45	0	26,989	0.00%
2018/07/20	18	25.50	17.1	25.75	25.35	0.9	27,194	0.00%
2018/07/18	2	25.50	6	25.25	25.25	-4	27,361	-0.01%
2018/07/17	3	25.30	12	25.19	25.25	-9	27,343	-0.03%
2018/07/16	10	24.40	4	24.55	24.40	6	27,309	0.02%
2018/07/11	11	24.15	0	0.00	24.20	11	28,503	0.04%
2018/07/10	0	0.00	25	24.48	24.50	-25	28,536	-0.09%
2018/07/09	0	0.00	1	23.10	23.20	-1	28,183	0.00%
2018/07/06	1	22.90	0	0.00	22.85	1	28,257	0.00%
2018/07/05	1	23.20	0	0.00	22.95	1	28,403	0.00%
2018/07/04	1.4	23.41	0	0.00	23.50	1.4	28,537	0.01%
2018/07/03	2	24.65	2	24.35	24.00	0	28,588	0.00%
2018/07/02	5	24.75	18	24.82	24.60	-13	29,015	-0.04%
2018/06/29	14	24.66	4	24.84	24.90	10	29,094	0.03%
2018/06/28	11	24.45	0	0.00	24.25	11	28,979	0.04%
2018/06/27	1	24.85	0	0.00	24.80	1	29,066	0.00%
2018/06/26	7	25.21	0.9	25.25	25.25	6.1	29,303	0.02%
2018/06/25	1	25.15	0	0.00	25.20	1	29,401	0.00%
2018/06/22	10	25.90	1	25.95	25.75	9	29,380	0.03%
2018/06/21	0	0.00	1	26.30	26.35	-1	29,674	0.00%
2018/06/20	0	0.00	4	26.71	26.30	-4	30,312	-0.01%
2018/06/19	1	26.30	5	26.54	26.40	-4	31,014	-0.01%
2018/06/15	5	26.32	11	26.47	26.65	-6	31,194	-0.02%
2018/06/14	5	26.33	10	26.20	26.05	-5	31,077	-0.02%
2018/06/13	14	26.16	19.2	26.27	26.35	-5.2	31,254	-0.02%
2018/06/12	75	26.40	0	0.00	26.40	75	31,401	0.24%
2018/06/11	23	27.21	17	27.26	27.30	6	31,875	0.02%
2018/06/08	7	26.87	22	27.00	26.80	-15	31,987	-0.05%
2018/06/07	54	27.91	82.2	28.04	27.55	-28.2	31,684	-0.09%
2018/06/06	15	26.52	43	26.87	27.30	-28	30,557	-0.09%
2018/06/05	9	25.13	14	25.16	25.10	-5	29,149	-0.02%
2018/06/04	5	24.70	3	24.67	24.85	2	29,884	0.01%
2018/06/01	3	24.57	1	24.55	24.50	2	31,306	0.01%
2018/05/31	0	0.00	3	24.53	24.55	-3	31,921	-0.01%
2018/05/30	17	23.97	2	23.95	23.90	15	31,795	0.05%
2018/05/29	10	24.10	5	24.40	24.50	5	32,371	0.02%
2018/05/28	12	24.65	6	24.83	24.55	6	32,477	0.02%
2018/05/25	15	25.41	10	25.61	25.00	5	32,430	0.02%
2018/05/24	3	24.98	7	24.97	25.05	-4	32,109	-0.01%
2018/05/23	72	25.23	6	25.45	25.20	66	32,225	0.20%
2018/05/22	5	24.78	0	0.00	24.90	5	32,719	0.02%
2018/05/21	3	24.97	10	25.15	24.90	-7	33,058	-0.02%
2018/05/18	5	24.33	8	24.32	24.10	-3	32,724	-0.01%
2018/05/17	3	23.97	102	23.95	23.90	-99	33,086	-0.30%	大賣/
2018/05/16	5	23.90	5	23.65	23.90	0	33,095	0.00%
2018/05/15	48	23.88	0	0.00	23.70	48	33,724	0.14%
2018/05/14	6	23.55	12	23.48	23.65	-6	34,854	-0.02%
2018/05/11	115	23.63	94	23.20	23.20	21	35,683	0.06%	大買/
2018/05/10	40	23.90	38	23.98	23.70	2	36,615	0.01%
2018/05/09	5	23.50	13.7	23.62	23.70	-8.7	35,934	-0.02%
2018/05/08	5	21.60	16	21.44	21.55	-11	35,828	-0.03%
2018/05/07	1	21.65	10	21.78	21.70	-9	36,142	-0.02%
2018/05/04	0	0.00	1	22.10	22.05	-1	36,635	0.00%
2018/05/03	16	22.19	13	22.11	22.00	3	38,695	0.01%
2018/05/02	0	0.00	1	22.70	22.80	-1	40,962	0.00%
2018/04/30	15	22.90	25	22.94	22.80	-10	43,188	-0.02%
2018/04/27	3	22.57	1	22.50	22.50	2	48,572	0.00%
2018/04/26	13	22.75	3	22.82	22.35	10	51,511	0.02%
2018/04/25	30	23.17	2	23.30	23.00	28	53,404	0.05%
2018/04/24	3	22.63	19	22.66	22.75	-16	53,773	-0.03%
2018/04/23	17	23.44	64	23.33	23.20	-47	54,996	-0.09%
2018/04/20	14	23.70	106	23.56	24.00	-92	55,086	-0.17%	大賣/
2018/04/19	267	23.34	125	23.51	23.65	142	55,136	0.26%	大買/大賣/鉅額交易
2018/04/18	6	21.97	32	21.97	22.00	-26	54,676	-0.05%
2018/04/17	19	22.19	5	22.05	21.90	14	54,983	0.03%
2018/04/16	22	22.58	39	22.71	22.45	-17	55,257	-0.03%
2018/04/13	5	22.94	30	23.09	22.90	-25	55,603	-0.04%
2018/04/12	1	23.35	2	23.05	23.05	-1	56,910	0.00%
2018/04/11	10	23.09	195	23.15	23.25	-185	57,066	-0.32%	大賣/鉅額交易
2018/04/10	106	22.51	34	22.73	22.55	72	57,323	0.13%	大買/
2018/04/09	75	23.10	10	23.19	23.00	65	57,403	0.11%
2018/04/03	62	23.69	2	23.65	23.70	60	57,437	0.10%
2018/04/02	16	24.41	0.1	24.30	24.30	15.9	57,245	0.03%
2018/03/31	1	25.15	40	25.09	24.70	-39	58,207	-0.07%
2018/03/30	26	24.80	2	24.68	24.85	24	58,862	0.04%
2018/03/29	3	24.40	9	24.28	24.20	-6	59,383	-0.01%
2018/03/28	8	24.30	0	0.00	24.30	8	61,565	0.01%
2018/03/27	41	24.87	1	24.95	24.85	40	62,658	0.06%
2018/03/26	6	24.83	26.2	24.87	24.60	-20.2	62,444	-0.03%
2018/03/23	70.2	25.16	9	25.06	24.85	61.2	61,998	0.10%
2018/03/22	53	26.85	89	26.23	26.10	-36	61,298	-0.06%
2018/03/21	8	26.76	30	26.77	26.85	-22	60,268	-0.04%
2018/03/20	5	26.49	4	26.55	26.45	1	59,976	0.00%
2018/03/19	11	26.98	8	26.95	26.85	3	59,840	0.01%
2018/03/16	1	26.60	0	0.00	26.75	1	59,429	0.00%
2018/03/15	15	26.69	27	26.80	26.70	-12	59,000	-0.02%
2018/03/14	143	26.43	205	26.51	26.20	-62	58,663	-0.11%	大買/大賣/
2018/03/13	15	26.04	1	25.95	26.00	14	58,262	0.02%
2018/03/12	23	25.90	2	25.70	25.70	21	58,481	0.04%
2018/03/09	5	26.40	8	26.19	26.10	-3	58,214	-0.01%
2018/03/08	56	26.20	54	26.07	25.80	2	57,845	0.00%
2018/03/07	59	25.59	119	25.95	27.05	-60	56,926	-0.11%	大賣/
2018/03/06	19	25.11	10	25.16	25.00	9	55,757	0.02%
2018/03/05	35	24.51	6	24.66	24.40	29	55,642	0.05%
2018/03/02	56	25.12	58	25.03	24.85	-2	55,540	0.00%
2018/03/01	13	24.95	7	24.95	24.60	6	55,032	0.01%
2018/02/27	6	24.59	4	24.69	24.60	2	55,200	0.00%
2018/02/26	9	24.62	4	24.51	24.45	5	55,406	0.01%
2018/02/23	20	24.90	26	24.84	24.80	-6	55,496	-0.01%
2018/02/22	59	25.08	58	25.28	24.85	1	56,286	0.00%
2018/02/21	5	24.37	1	24.45	24.40	4	55,960	0.01%
2018/02/12	24	24.24	5	24.32	24.10	19	57,165	0.03%
2018/02/09	65	24.56	36	24.25	24.65	29	57,772	0.05%
2018/02/08	7	24.88	0	0.00	24.50	7	59,115	0.01%
2018/02/07	58	25.54	38	25.61	24.70	20	59,361	0.03%
2018/02/06	70	25.06	43.8	24.88	24.70	26.2	60,524	0.04%
2018/02/05	29	25.67	14	25.72	26.50	15	60,878	0.02%
2018/02/02	27	26.33	426.8	26.42	26.05	-399.8	60,074	-0.67%	大賣/鉅額交易
2018/02/01	9	27.44	50.2	27.35	27.35	-41.2	58,900	-0.07%
2018/01/31	44	27.74	35	27.89	27.65	9	58,646	0.02%
2018/01/30	19	27.59	93	27.64	27.30	-74	57,333	-0.13%
2018/01/29	325	28.09	8	27.92	27.95	317	56,799	0.56%	大買/鉅額交易
2018/01/26	126	28.08	53	27.60	27.60	73	56,122	0.13%	大買/
2018/01/25	56	28.48	42	28.49	27.95	14	53,998	0.03%
2018/01/24	119	30.00	95	30.06	30.15	24	51,450	0.05%	大買/
2018/01/23	245	32.26	306.9	31.78	29.80	-61.9	49,119	-0.13%	大買/大賣/
2018/01/22	247	30.88	256.3	31.19	32.20	-9.3	43,535	-0.02%	大買/大賣/
2018/01/19	82	28.26	217	27.67	29.30	-135	40,471	-0.33%	大賣/鉅額交易
2018/01/18	18	27.48	40.1	27.39	27.20	-22.1	38,265	-0.06%
2018/01/17	29	26.90	58	27.02	27.20	-29	37,701	-0.08%
2018/01/16	6	26.09	9	25.98	26.15	-3	36,259	-0.01%
2018/01/15	1	26.30	50	25.95	25.85	-49	35,940	-0.14%
2018/01/12	31	25.80	5	26.00	26.00	26	35,528	0.07%
2018/01/11	66	25.58	34	25.75	25.70	32	35,145	0.09%
2018/01/10	104	25.69	60	25.46	25.10	44	34,678	0.13%	大買/
2018/01/09	11	25.85	326	25.59	25.25	-315	34,201	-0.92%	大賣/鉅額交易
2018/01/08	47	25.51	110	25.49	25.65	-63	33,842	-0.19%	大賣/
2018/01/05	1	24.10	5	23.95	24.30	-4	32,450	-0.01%
2018/01/04	27	24.55	3	24.47	24.20	24	32,418	0.07%
2018/01/03	33	24.02	4	23.66	24.10	29	31,918	0.09%
2018/01/02	2	24.23	2	24.30	23.85	0	31,471	0.00%