宏碁 (2353)-統一-士林券商分點個股進出

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
36.45
漲跌
▼0.25
漲幅
-0.68%
成交量
13,141張
產業
上市電腦週邊類股
1655人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/12/16	0.1	36.75	0	0.00	36.70	0.1	13,715	0.00%
2024/12/13	1	37.01	0	0.00	36.85	1	13,604	0.01%
2024/12/12	0	0.00	2	38.25	38.15	-2	13,345	-0.01%
2024/12/11	0	0.00	1	39.05	38.65	-1	13,519	-0.01%
2024/12/10	4	39.28	1	39.45	39.00	3	13,558	0.02%
2024/12/09	6	39.73	0	0.00	39.50	6	13,519	0.04%
2024/12/06	0.1	38.65	0	0.00	38.55	0.1	13,431	0.00%
2024/12/05	0.1	38.50	2	38.35	38.30	-2	13,588	-0.01%
2024/12/04	0.1	38.25	0	38.20	38.65	0.1	13,751	0.00%
2024/12/03	0	0.00	0.2	38.80	38.25	-0.2	13,938	0.00%
2024/11/29	1	37.55	0	0.00	37.85	1	13,723	0.01%
2024/11/28	0.1	37.90	0	0.00	37.75	0.1	13,823	0.00%
2024/11/27	0	38.05	0	0.00	37.90	0	13,988	0.00%
2024/11/26	2.1	38.55	0	0.00	38.75	2.1	13,968	0.02%
2024/11/25	0	0.00	1.1	37.85	38.10	-1.1	14,010	-0.01%
2024/11/22	2	37.33	3.9	37.38	37.05	-1.9	14,228	-0.01%
2024/11/21	6	37.28	6	37.22	37.15	0	14,222	0.00%
2024/11/20	0	38.00	0	0.00	37.80	0	14,170	0.00%
2024/11/19	0	0.00	2	38.30	38.00	-2	14,235	-0.01%
2024/11/18	2.2	37.86	0	0.00	37.65	2.2	14,197	0.02%
2024/11/15	0.1	38.00	0	0.00	38.00	0.1	14,175	0.00%
2024/11/13	2	38.53	1	38.25	38.25	1	14,076	0.01%
2024/11/12	10	38.52	10	38.55	38.40	0	14,118	0.00%
2024/11/08	1	41.00	0	0.00	40.40	1	13,791	0.01%
2024/11/07	0	0.00	1	40.90	41.90	-1	13,910	-0.01%
2024/11/06	1	41.35	0	0.00	41.10	1	14,059	0.01%
2024/11/05	124	40.95	124	40.08	40.95	0	14,262	0.00%	大買/大賣/
2024/11/04	0.1	40.10	0	0.00	40.10	0.1	14,676	0.00%
2024/11/01	21	39.87	21	39.56	40.05	0	15,325	0.00%
2024/10/29	0	0.00	10	40.50	40.75	-10	15,664	-0.06%
2024/10/28	1	40.95	0	0.00	40.95	1	15,785	0.01%
2024/10/25	0	0.00	5	41.35	41.30	-5	16,053	-0.03%
2024/10/24	0	0.00	5	41.40	41.20	-5	16,364	-0.03%
2024/10/23	0	0.00	2	41.80	41.65	-2	16,812	-0.01%
2024/10/22	0	0.00	1	41.95	42.10	-1	17,237	-0.01%
2024/10/21	1	41.75	0	0.00	41.65	1	17,684	0.01%
2024/10/17	0	0.00	2.2	42.17	42.35	-2.2	18,154	-0.01%
2024/10/15	0	0.00	5	41.30	41.55	-5	18,297	-0.03%
2024/10/11	2	41.23	3	41.22	41.25	-1	18,866	-0.01%
2024/10/09	0	0.00	6	40.32	40.00	-6	19,284	-0.03%
2024/10/08	0	0.00	8	40.11	40.00	-8	20,430	-0.04%
2024/10/07	2	40.43	2	40.60	40.60	0	20,862	0.00%
2024/10/04	2	40.95	1	41.90	40.65	1	20,841	0.00%
2024/10/01	1	42.25	1	42.20	42.25	0	20,684	0.00%
2024/09/27	1	41.90	1	42.10	41.65	0	20,418	0.00%
2024/09/26	5	42.40	0	0.00	41.85	5	20,576	0.02%
2024/09/20	0	42.05	0	0.00	42.10	0	22,137	0.00%
2024/09/18	3	41.82	13	41.71	41.30	-10	22,938	-0.04%
2024/09/16	0	0.00	8	41.75	41.70	-8	23,644	-0.03%
2024/09/11	1	40.50	0	0.00	40.50	1	25,409	0.00%
2024/09/09	1	41.75	0	0.00	41.75	1	25,892	0.00%
2024/09/05	0.2	40.95	0	0.00	40.80	0.2	26,514	0.00%
2024/09/02	1	43.60	0	0.00	43.50	1	27,411	0.00%
2024/08/29	5.1	43.35	2	43.20	43.55	3.1	28,821	0.01%
2024/08/28	1	44.45	1	44.30	44.30	0	29,565	0.00%
2024/08/27	0	0.00	1	44.55	44.70	-1	30,426	0.00%
2024/08/26	37	45.03	37.5	44.94	44.80	-0.5	31,416	0.00%
2024/08/21	2	42.85	0	0.00	43.05	2	36,564	0.01%
2024/08/20	1	43.25	1	43.50	43.15	0	38,991	0.00%
2024/08/19	0	0.00	5	42.90	43.20	-5	43,282	-0.01%
2024/08/16	0	0.00	1	42.75	42.80	-1	46,142	0.00%
2024/08/15	2	42.48	7	42.56	42.55	-5	46,393	-0.01%
2024/08/14	0	0.00	5	42.60	42.10	-5	46,572	-0.01%
2024/08/13	1	42.45	0	0.00	42.15	1	46,754	0.00%
2024/08/12	2	42.18	1	42.45	42.30	1	47,072	0.00%
2024/08/09	13.1	42.67	3	42.00	42.00	10.1	48,152	0.02%
2024/08/08	1	42.50	1	42.10	42.30	0	49,473	0.00%
2024/08/07	5	41.30	0.1	42.55	42.55	4.9	49,454	0.01%
2024/08/06	3.1	39.39	6	40.42	40.00	-2.9	49,534	-0.01%
2024/08/05	2.5	40.56	13	41.37	40.30	-10.5	49,374	-0.02%
2024/08/02	1.1	44.50	1	44.65	44.75	0.1	48,839	0.00%
2024/08/01	0	0.00	3	44.90	45.80	-3	48,888	-0.01%
2024/07/31	6.2	43.95	6	44.23	43.85	0.2	49,339	0.00%
2024/07/30	4.1	43.44	3	43.90	44.20	1.1	49,437	0.00%
2024/07/29	5.1	45.29	1	44.50	44.35	4.1	49,484	0.01%
2024/07/26	8	45.33	10	45.33	45.50	-2	49,374	0.00%
2024/07/23	6	46.31	8	46.51	46.00	-2	49,246	0.00%
2024/07/22	2	45.00	3	45.30	46.20	-1	48,979	0.00%
2024/07/19	1	46.85	1	46.10	46.20	0	48,629	0.00%
2024/07/18	1.1	46.95	1	47.30	47.10	0.1	48,556	0.00%
2024/07/17	12	47.38	2	47.20	46.90	10	48,432	0.02%
2024/07/16	2	47.20	3	47.40	47.35	-1	48,375	0.00%
2024/07/15	8	46.99	3	47.40	47.25	5	49,092	0.01%
2024/07/12	2.1	47.33	1	47.90	47.70	1.1	49,054	0.00%
2024/07/11	18	48.00	24	48.00	47.70	-6	49,318	-0.01%
2024/07/10	18	47.31	12	47.88	46.80	6	49,608	0.01%
2024/07/09	11.1	46.30	7	46.55	45.75	4.1	49,149	0.01%
2024/07/08	6	47.11	5	47.20	47.15	1	50,524	0.00%
2024/07/05	1.1	47.41	5	47.52	47.30	-3.9	52,190	-0.01%
2024/07/04	5	47.25	0	0.00	47.10	5	52,975	0.01%
2024/07/03	0.1	47.28	6	47.30	47.30	-5.9	53,067	-0.01%
2024/07/02	9.1	46.84	1	46.85	46.80	8.1	53,116	0.02%
2024/07/01	0.1	48.05	1	47.65	47.45	-1	52,997	0.00%
2024/06/28	1.1	47.01	1	47.40	46.85	0.1	52,772	0.00%
2024/06/27	5	46.99	0	0.00	46.95	5	52,629	0.01%
2024/06/26	5	46.68	1	46.40	46.40	4	52,297	0.01%
2024/06/24	1.1	47.02	7	47.19	47.00	-6	51,749	-0.01%
2024/06/21	9	47.77	11	47.79	48.10	-2	51,674	0.00%
2024/06/20	4.2	47.84	13	48.04	47.95	-8.8	51,539	-0.02%
2024/06/19	17	50.00	5	49.95	49.50	12	52,362	0.02%
2024/06/18	1.1	49.48	2	49.65	49.40	-0.9	52,192	0.00%
2024/06/17	2	50.50	0	0.00	50.50	2	52,051	0.00%
2024/06/14	2	49.95	3	49.70	49.80	-1	52,187	0.00%
2024/06/13	45	49.76	56	50.18	50.10	-11	52,203	-0.02%
2024/06/12	3	48.93	1	49.15	48.80	2	52,292	0.00%
2024/06/11	10.1	49.60	13.6	49.20	48.80	-3.5	52,225	-0.01%
2024/06/07	9.5	49.97	7.8	50.18	49.65	1.7	52,480	0.00%
2024/06/06	11.6	50.59	5	50.70	50.60	6.6	52,924	0.01%
2024/06/05	9.3	50.91	4	51.43	50.50	5.3	52,697	0.01%
2024/06/04	33.2	51.27	28	51.98	51.20	5.2	52,456	0.01%
2024/06/03	30.2	53.46	4	53.33	52.50	26.2	51,916	0.05%
2024/05/31	8.8	53.03	5	53.28	52.90	3.8	51,178	0.01%
2024/05/30	11.6	52.96	12.8	52.84	52.50	-1.2	50,400	0.00%
2024/05/29	26.5	55.29	38.3	54.92	53.70	-11.8	50,366	-0.02%
2024/05/28	42.2	56.66	15.4	56.96	56.40	26.8	48,942	0.05%
2024/05/27	67.2	59.13	82	59.12	58.50	-14.8	48,325	-0.03%
2024/05/24	105	54.86	153.3	54.72	57.50	-48.3	46,138	-0.10%	大買/大賣/
2024/05/23	177.1	53.94	119	54.12	53.30	58.1	43,788	0.13%	大買/大賣/
2024/05/22	51.1	51.60	136.6	51.51	53.00	-85.4	39,986	-0.21%	大賣/
2024/05/21	3	48.63	7	48.38	48.25	-4	37,627	-0.01%
2024/05/20	8.1	48.06	0	48.20	48.25	8.1	37,654	0.02%
2024/05/17	5	47.46	0	0.00	48.15	5	37,949	0.01%
2024/05/16	7	48.26	1	47.80	47.80	6	38,978	0.02%
2024/05/15	21.2	49.33	15	49.70	48.05	6.2	40,681	0.02%
2024/05/14	107	49.25	129	49.15	48.90	-22	40,105	-0.05%	大買/大賣/
2024/05/13	2	47.45	1.2	47.77	47.75	0.8	38,589	0.00%
2024/05/10	7	47.49	3	47.85	47.80	4	38,891	0.01%
2024/05/09	1	47.50	13	47.52	47.35	-12	38,763	-0.03%
2024/05/08	1	47.40	3	47.17	47.15	-2	38,867	-0.01%
2024/05/07	13	47.61	16	47.62	47.15	-3	39,172	-0.01%
2024/05/06	38	47.13	35.1	47.18	47.50	2.9	39,200	0.01%
2024/05/03	60	46.17	62	45.82	45.50	-2	39,474	-0.01%
2024/05/02	0.3	44.70	10	44.40	44.65	-9.7	39,962	-0.02%
2024/04/29	83	45.96	80	45.75	45.70	3	41,306	0.01%
2024/04/26	1	44.90	1	44.55	44.55	0	42,223	0.00%
2024/04/25	0	0.00	10	44.25	44.40	-10	42,869	-0.02%
2024/04/24	1	44.20	6	44.66	44.80	-5	43,457	-0.01%
2024/04/22	0	0.00	12	43.70	43.35	-12	44,887	-0.03%
2024/04/19	16	43.93	26.2	43.83	43.80	-10.2	45,475	-0.02%
2024/04/18	5	45.26	3	45.10	45.00	2	45,964	0.00%
2024/04/17	10	45.25	15.3	45.31	45.05	-5.3	46,821	-0.01%
2024/04/16	12	45.71	13.1	45.86	45.50	-1.1	47,117	0.00%
2024/04/15	61.3	48.08	76	47.59	47.55	-14.7	48,005	-0.03%
2024/04/12	107.7	49.22	318	49.29	48.50	-210.3	49,431	-0.43%	大買/大賣/鉅額交易
2024/04/11	434	49.75	155	49.07	51.00	279	48,813	0.57%	大買/大賣/鉅額交易
2024/04/10	142.2	47.81	146.1	47.52	47.15	-3.9	48,425	-0.01%	大買/大賣/
2024/04/09	31	46.81	37	46.76	46.80	-6	49,057	-0.01%
2024/04/08	1	45.70	8	45.74	46.05	-7	50,667	-0.01%
2024/04/03	6	46.13	7	46.33	46.10	-1	52,684	0.00%
2024/04/02	0	0.00	3	46.67	46.70	-3	55,848	-0.01%
2024/04/01	5	46.58	12	46.45	46.30	-7	58,445	-0.01%
2024/03/29	6	46.42	1	46.65	46.80	5	60,482	0.01%
2024/03/28	3	46.55	2	46.60	46.65	1	62,163	0.00%
2024/03/27	2	46.38	1	46.55	46.35	1	63,078	0.00%
2024/03/26	3	46.30	2	46.28	45.90	1	64,759	0.00%
2024/03/25	13	46.78	3.1	46.57	46.50	9.9	67,318	0.01%
2024/03/22	174	47.60	160.3	47.25	45.95	13.7	68,500	0.02%	大買/大賣/
2024/03/21	1.1	46.18	1	46.00	46.25	0.1	67,717	0.00%
2024/03/20	53	46.03	56	45.94	45.90	-3	67,625	0.00%
2024/03/19	3	45.15	1.1	45.26	45.15	1.9	67,501	0.00%
2024/03/18	2	45.15	0	0.00	45.85	2	67,544	0.00%
2024/03/15	66	46.27	70	46.07	45.85	-4	67,351	-0.01%
2024/03/14	2	45.90	0	0.00	45.90	2	66,910	0.00%
2024/03/13	25	46.83	135	47.06	46.50	-110	66,791	-0.16%	大賣/鉅額交易
2024/03/12	265	46.78	148	46.56	47.05	117	66,219	0.18%	大買/大賣/鉅額交易
2024/03/11	4	45.10	3	45.18	44.85	1	65,533	0.00%
2024/03/08	3	45.18	4	45.08	44.50	-1	65,564	0.00%
2024/03/07	7	45.01	5	45.21	45.00	2	65,514	0.00%
2024/03/06	2	45.43	5	45.58	45.35	-3	65,757	0.00%
2024/03/05	6.1	45.81	6.3	45.93	45.90	-0.2	67,000	0.00%
2024/03/04	12	46.76	6	46.85	45.85	6	67,670	0.01%
2024/02/29	12.2	45.20	14.9	45.23	45.15	-2.6	67,885	0.00%
2024/02/27	0.6	45.85	1	46.35	45.50	-0.4	67,753	0.00%
2024/02/26	11	46.13	2	46.05	45.80	9	67,961	0.01%
2024/02/23	2.3	45.80	5.1	45.91	45.75	-2.8	68,310	0.00%
2024/02/22	6	47.71	9	47.29	46.85	-3	68,397	0.00%
2024/02/21	5.4	46.95	1	46.95	47.25	4.4	67,928	0.01%
2024/02/20	6.2	47.23	4	47.26	47.40	2.2	67,678	0.00%
2024/02/19	48.1	48.26	48	48.81	47.40	0.1	67,310	0.00%
2024/02/16	72.1	48.52	44.3	48.38	48.65	27.8	66,138	0.04%
2024/02/15	3.1	46.20	4	46.65	46.00	-0.9	64,378	0.00%
2024/02/05	10	46.29	11	46.21	46.30	-1	63,883	0.00%
2024/02/02	10.2	46.89	49	47.21	45.95	-38.8	63,842	-0.06%
2024/01/31	0	46.70	1	46.80	46.05	-1	63,363	0.00%
2024/01/30	9	46.59	12	46.90	47.15	-3	63,011	0.00%
2024/01/29	2	46.55	3	46.37	46.80	-1	62,674	0.00%
2024/01/26	46	46.27	49	46.14	45.70	-3	62,502	0.00%
2024/01/25	18	47.21	15	47.21	47.60	3	61,620	0.00%
2024/01/24	8	48.21	4.3	47.74	47.35	3.7	61,086	0.01%
2024/01/23	4.2	46.88	9	47.01	47.20	-4.8	59,932	-0.01%
2024/01/22	35	47.08	29	47.13	46.75	6	59,384	0.01%
2024/01/19	5	45.31	13	45.49	45.95	-8	58,150	-0.01%
2024/01/18	24.1	45.47	10	45.82	45.00	14.1	57,405	0.02%
2024/01/17	19	45.02	3	44.98	44.75	16	56,682	0.03%
2024/01/16	39.1	46.30	8	46.49	45.70	31.1	55,827	0.06%
2024/01/15	29.1	46.51	15	46.98	46.25	14.1	54,900	0.03%
2024/01/12	32.1	46.85	26	47.00	47.00	6.1	54,194	0.01%
2024/01/11	24	47.99	35	47.90	48.40	-11	52,960	-0.02%
2024/01/10	30	47.63	13	47.93	47.20	17	52,393	0.03%
2024/01/09	76.1	48.24	81	48.13	47.80	-5	51,543	-0.01%
2024/01/08	136	49.57	124.1	49.47	48.45	11.9	49,739	0.02%	大買/大賣/
2024/01/05	111	49.22	87	49.37	48.25	24	47,699	0.05%	大買/
2024/01/04	204.1	49.27	158	49.99	49.00	46.1	46,353	0.10%	大買/大賣/
2024/01/03	115	51.24	118	51.37	50.40	-3	45,139	-0.01%	大買/大賣/
2024/01/02	65.1	52.92	94	52.34	52.30	-29	43,601	-0.07%
2023/12/29	57	54.14	61	54.49	53.80	-4	41,984	-0.01%
2023/12/28	305.1	54.64	275	54.76	54.00	30.1	40,026	0.08%	大買/大賣/
2023/12/27	140	53.54	138.4	53.34	54.20	1.6	36,916	0.00%	大買/大賣/
2023/12/26	122	49.63	193.2	49.40	50.60	-71.2	34,294	-0.21%	大買/大賣/
2023/12/25	173	48.82	115	48.66	49.00	58	32,111	0.18%	大買/大賣/
2023/12/22	47	44.82	47.1	44.83	45.30	-0.1	30,108	0.00%
2023/12/21	46	44.13	77	43.96	44.65	-31	28,900	-0.11%
2023/12/20	208.1	43.46	181	43.13	44.60	27	26,973	0.10%	大買/大賣/
2023/12/19	216	40.37	328	40.23	40.70	-112	23,896	-0.47%	大買/大賣/鉅額交易
2023/12/18	36	38.93	33.3	38.86	38.90	2.8	22,166	0.01%
2023/12/15	3	37.03	4	37.16	37.00	-1	21,407	0.00%
2023/12/14	1	37.15	4	37.54	37.30	-3	21,252	-0.01%
2023/12/13	17	37.09	14	37.08	37.05	3	21,002	0.01%
2023/12/12	1	36.05	5	36.26	36.10	-4	20,700	-0.02%
2023/12/11	38	35.79	2	35.75	35.75	36	20,546	0.18%
2023/12/06	0	0.00	6	34.75	35.10	-6	20,439	-0.03%
2023/12/05	47	34.20	45	34.30	34.30	2	20,292	0.01%
2023/12/04	31	34.65	30	34.75	34.75	1	20,303	0.00%
2023/12/01	2	34.75	0	0.00	34.85	2	20,171	0.01%
2023/11/30	138	34.73	63	35.19	35.20	75	19,913	0.38%	大買/
2023/11/24	31	34.52	30	35.50	35.50	1	16,844	0.01%
2023/11/23	7	34.56	8.1	34.86	35.15	-1.1	16,121	-0.01%
2023/11/22	18	34.93	22	34.35	34.80	-4	15,891	-0.03%
2023/11/21	8	35.44	11	35.52	35.65	-3	15,694	-0.02%
2023/11/20	2	34.50	0	0.00	34.55	2	15,468	0.01%
2023/11/17	2	34.28	2	34.25	34.15	0	15,555	0.00%
2023/11/16	3	34.43	0	0.00	34.50	3	15,680	0.02%
2023/11/15	7	34.98	1	35.45	34.50	6	15,902	0.04%
2023/11/14	12	34.41	18	34.43	35.05	-6	16,116	-0.04%
2023/11/13	10	33.82	6	33.78	33.80	4	16,377	0.02%
2023/11/10	2	34.40	0	0.00	34.15	2	16,500	0.01%
2023/11/09	0	0.00	3	35.05	35.00	-3	16,628	-0.02%
2023/11/08	2	34.98	1	35.40	35.20	1	16,728	0.01%
2023/11/06	1	34.55	1	34.65	34.75	0	17,010	0.00%
2023/11/03	6	34.61	1	35.35	34.35	5	17,369	0.03%
2023/11/02	6	34.43	2	34.65	34.65	4	17,523	0.02%
2023/11/01	1	33.55	0	0.00	33.70	1	17,844	0.01%
2023/10/31	1	34.45	1	35.00	34.10	0	18,018	0.00%
2023/10/30	8	34.63	9	34.48	34.65	-1	18,345	-0.01%
2023/10/27	2	35.35	2	35.83	35.10	0	18,493	0.00%
2023/10/26	1	35.35	1	35.35	35.30	0	18,991	0.00%
2023/10/25	6	35.82	4	35.83	35.60	2	19,250	0.01%
2023/10/24	2	35.03	2	35.65	35.65	0	19,628	0.00%
2023/10/23	1	35.10	1	35.00	34.80	0	19,840	0.00%
2023/10/20	1	34.50	1	34.95	35.20	0	20,668	0.00%
2023/10/19	8	35.30	8	34.84	35.30	0	21,701	0.00%
2023/10/18	2	35.60	6	35.47	35.60	-4	22,237	-0.02%
2023/10/17	5	36.10	2	36.15	36.10	3	22,445	0.01%
2023/10/16	0	0.00	5	36.15	36.15	-5	24,254	-0.02%
2023/10/13	20	36.45	19	36.55	36.35	1	26,934	0.00%
2023/10/12	1	37.05	1	37.50	37.30	0	28,169	0.00%
2023/10/11	3	37.17	2	38.23	36.80	1	28,632	0.00%
2023/10/06	1	37.35	1	37.70	37.55	0	28,997	0.00%
2023/10/05	8	37.57	11	37.49	37.40	-3	29,107	-0.01%
2023/10/04	3	36.37	1	36.60	36.35	2	29,153	0.01%
2023/10/03	10	37.35	5	37.87	37.25	5	29,160	0.02%
2023/10/02	5	37.35	5	37.05	37.15	0	28,966	0.00%
2023/09/28	3	36.32	1	36.30	36.30	2	28,908	0.01%
2023/09/27	3.1	36.71	2	36.85	36.85	1.1	28,880	0.00%
2023/09/22	17	36.55	12	36.20	36.70	5	29,375	0.02%
2023/09/21	13.4	36.27	18	36.29	36.35	-4.7	29,661	-0.02%
2023/09/20	1	36.45	1	37.10	36.60	0	29,877	0.00%
2023/09/19	2	36.78	1	36.95	36.85	1	30,024	0.00%
2023/09/18	2	37.28	0	0.00	37.10	2	30,633	0.01%
2023/09/15	1	37.95	8	37.97	37.95	-7	31,275	-0.02%
2023/09/14	0	0.00	6	37.53	37.80	-6	31,797	-0.02%
2023/09/13	3	37.17	1	37.05	37.05	2	32,776	0.01%
2023/09/12	3	37.42	5	37.59	37.60	-2	33,979	-0.01%
2023/09/11	8.1	36.89	1	37.05	37.05	7.1	34,085	0.02%
2023/09/08	3	37.83	2	38.25	37.60	1	34,227	0.00%
2023/09/07	8	38.23	6	38.65	38.00	2	34,428	0.01%
2023/09/06	6	37.94	2.7	37.98	38.10	3.4	34,547	0.01%
2023/09/05	5	37.87	8	38.11	38.30	-3	35,103	-0.01%
2023/09/04	2.1	37.42	15	37.17	37.45	-13	35,240	-0.04%
2023/09/01	0	0.00	11	36.53	36.40	-11	35,511	-0.03%
2023/08/31	3.1	35.74	1	35.85	36.60	2.1	35,819	0.01%
2023/08/30	0	0.00	24	36.33	36.40	-24	36,357	-0.07%
2023/08/29	8	35.73	8	35.68	36.20	0	38,069	0.00%
2023/08/28	17	35.53	4	35.55	35.75	13	38,088	0.03%
2023/08/25	23.1	36.76	6	36.73	36.25	17.1	38,075	0.04%
2023/08/24	11.1	38.19	19	38.62	38.00	-8	37,856	-0.02%
2023/08/23	3.2	37.28	6	37.77	37.70	-2.9	37,610	-0.01%
2023/08/22	9.2	37.90	0.6	38.10	37.60	8.6	37,597	0.02%
2023/08/21	11	38.62	11.3	38.49	37.95	-0.3	37,491	0.00%
2023/08/18	11	37.93	1	37.40	37.40	10	37,269	0.03%
2023/08/17	9	38.03	6.2	38.28	38.55	2.8	37,019	0.01%
2023/08/16	1.1	36.50	9	37.18	37.70	-8	36,644	-0.02%
2023/08/15	4	36.75	9	37.04	37.05	-5	36,648	-0.01%
2023/08/14	5.1	36.21	1	36.20	36.20	4.1	36,458	0.01%
2023/08/11	0	0.00	43	36.42	36.45	-43	36,393	-0.12%
2023/08/10	59	35.92	49	36.16	35.85	10	36,276	0.03%
2023/08/09	5	36.62	22	37.03	36.90	-17	36,050	-0.05%
2023/08/08	16.1	36.56	5	36.60	36.70	11.1	35,944	0.03%
2023/08/07	17	36.01	32	35.96	36.20	-15	35,735	-0.04%
2023/08/04	115.1	35.04	121	34.98	34.80	-6	35,442	-0.02%	大買/大賣/
2023/08/02	6	34.37	2	35.03	33.95	4	35,183	0.01%
2023/08/01	9	34.56	0	0.00	34.60	9	34,950	0.03%
2023/07/31	41	34.84	37	35.13	35.00	4	35,385	0.01%
2023/07/28	4.1	35.52	15	35.49	35.75	-10.9	35,027	-0.03%
2023/07/27	43	36.06	9	35.99	35.85	34	34,814	0.10%
2023/07/26	6	36.71	5.2	36.88	36.80	0.8	34,530	0.00%
2023/07/25	85	37.17	80	37.14	37.05	5	34,630	0.01%
2023/07/24	33.1	37.00	43	37.15	37.05	-10	33,963	-0.03%
2023/07/21	23.1	34.98	54	34.90	35.40	-30.9	33,023	-0.09%
2023/07/20	17	35.52	20	35.84	35.30	-3	32,626	-0.01%
2023/07/19	77	38.33	164	39.60	36.30	-87	32,029	-0.27%	大賣/
2023/07/18	461	39.77	314	39.75	40.30	147	30,405	0.48%	大買/大賣/鉅額交易
2023/07/17	21	35.14	20.2	35.64	37.50	0.8	27,760	0.00%
2023/07/14	2	33.65	4	34.05	34.10	-2	26,577	-0.01%
2023/07/13	6	33.98	5	34.08	33.15	1	26,055	0.00%
2023/07/12	0	0.00	2	33.28	33.25	-2	25,515	-0.01%
2023/07/11	2.1	33.10	3	33.08	33.25	-1	25,373	0.00%
2023/07/10	3	32.33	6	32.41	32.20	-3	25,123	-0.01%
2023/07/07	1	31.25	0	0.00	31.30	1	24,994	0.00%
2023/07/06	1	31.95	2	32.13	31.95	-1	25,040	0.00%
2023/07/05	0	0.00	2	31.80	31.95	-2	24,911	-0.01%
2023/07/04	1.1	31.95	6	31.86	31.70	-4.9	24,786	-0.02%
2023/07/03	3	31.75	3	31.93	31.75	0	24,736	0.00%
2023/06/30	6	31.30	0	0.00	31.35	6	24,629	0.02%
2023/06/29	5	32.06	1	32.40	32.05	4	24,446	0.02%
2023/06/28	3	33.57	7	33.49	33.55	-4	24,322	-0.02%
2023/06/27	6	33.51	5	33.20	32.70	1	24,062	0.00%
2023/06/26	7	33.94	3	33.95	34.00	4	23,764	0.02%
2023/06/21	0	0.00	10	33.12	33.70	-10	23,125	-0.04%
2023/06/20	2	32.30	25	32.58	32.65	-23	22,450	-0.10%
2023/06/19	25	32.08	1	32.30	31.85	24	21,879	0.11%
2023/06/16	51	34.20	52	34.88	33.35	-1	20,873	0.00%
2023/06/14	2	33.40	4	33.30	33.35	-2	20,014	-0.01%
2023/06/13	5	33.70	2	33.65	33.50	3	19,763	0.02%
2023/06/12	8	33.51	10	33.61	33.55	-2	19,509	-0.01%
2023/06/09	22	34.73	14	34.94	34.20	8	19,198	0.04%
2023/06/08	71	33.73	72	33.10	33.75	-1	18,551	-0.01%
2023/06/07	3	32.55	1	33.05	32.95	2	18,146	0.01%
2023/06/06	3	32.33	0	0.00	32.25	3	17,765	0.02%
2023/06/05	9	33.14	8	33.80	33.10	1	17,333	0.01%
2023/06/02	58	33.55	68	33.41	33.95	-10	16,220	-0.06%
2023/06/01	1	30.40	0	0.00	30.90	1	14,375	0.01%
2023/05/31	0	0.00	1	30.70	30.85	-1	14,199	-0.01%
2023/05/22	0	0.00	8	30.96	30.95	-8	12,982	-0.06%
2023/05/19	5	30.70	6	30.40	30.70	-1	12,731	-0.01%
2023/05/18	0	0.00	1	30.10	30.10	-1	12,518	-0.01%
2023/05/17	0	0.00	14	29.82	30.05	-14	12,385	-0.11%
2023/05/16	0	0.00	2	29.90	29.85	-2	12,230	-0.02%
2023/05/15	8	29.58	8	29.71	29.60	0	12,255	0.00%
2023/05/12	5	29.90	6	30.21	30.20	-1	12,121	-0.01%
2023/05/11	0	0.00	6	29.53	29.60	-6	11,788	-0.05%
2023/05/10	0	0.00	1	29.25	29.30	-1	11,654	-0.01%
2023/05/08	0	0.00	10	28.76	28.90	-10	11,530	-0.09%
2023/05/05	24	28.64	7	28.59	28.20	17	11,420	0.15%
2023/05/04	0	0.00	12	30.27	30.35	-12	10,840	-0.11%
2023/05/03	10	30.80	25.1	30.61	30.75	-15.1	10,762	-0.14%
2023/05/02	1	30.55	1	30.65	30.65	0	10,836	0.00%
2023/04/28	3	30.18	10	30.16	30.25	-7	10,854	-0.06%
2023/04/27	0	0.00	2	29.78	29.55	-2	10,538	-0.02%
2023/04/26	0	0.00	1	29.50	29.50	-1	10,320	-0.01%
2023/04/25	1	29.05	2	29.35	29.00	-1	10,076	-0.01%
2023/04/24	3	29.63	2	29.78	29.40	1	9,778	0.01%
2023/04/21	0	0.00	5	29.89	29.90	-5	9,563	-0.05%
2023/04/20	1	29.55	8	29.59	29.70	-7	9,378	-0.07%
2023/04/19	7	29.98	7	30.00	29.80	0	9,330	0.00%
2023/04/18	0	0.00	2	29.40	29.30	-2	9,060	-0.02%
2023/04/17	0	0.00	1	29.40	29.40	-1	9,086	-0.01%
2023/04/14	2	28.55	0	0.00	28.95	2	8,953	0.02%
2023/04/13	7	28.96	2	28.95	29.00	5	8,921	0.06%
2023/04/12	0	0.00	1	29.10	29.15	-1	8,941	-0.01%
2023/04/11	0	0.00	10	28.81	28.95	-10	8,865	-0.11%
2023/04/10	1	28.20	0	0.00	28.25	1	8,708	0.01%
2023/04/06	0	0.00	1	28.40	28.50	-1	8,653	-0.01%
2023/03/30	4	28.35	0	0.00	28.40	4	8,447	0.05%
2023/03/29	0	0.00	3	28.20	28.30	-3	8,479	-0.04%
2023/03/24	0	0.00	1	28.05	28.00	-1	8,554	-0.01%
2023/03/21	1	27.15	1.1	27.15	27.30	-0.1	8,483	0.00%
2023/03/20	1	26.65	1	27.00	27.05	0	8,431	0.00%
2023/03/17	4	26.03	5	26.42	27.00	-1	8,296	-0.01%
2023/03/16	0	0.00	3	25.85	25.85	-3	7,777	-0.04%
2023/03/15	0	0.00	1	25.85	25.70	-1	7,772	-0.01%
2023/03/14	1	25.25	1	25.75	25.50	0	7,834	0.00%
2023/03/09	0	0.00	1	25.85	25.85	-1	8,040	-0.01%
2023/03/08	1	25.65	0	0.00	25.90	1	8,120	0.01%
2023/03/02	1	25.75	0	0.00	25.70	1	8,245	0.01%
2023/02/24	1	25.35	0	0.00	25.35	1	8,331	0.01%
2023/02/22	0	0.00	1	25.75	25.80	-1	8,396	-0.01%
2023/02/16	0	0.00	1	25.80	25.65	-1	9,062	-0.01%
2023/02/14	1	25.45	0	0.00	25.35	1	9,252	0.01%
2023/02/13	0	0.00	2	25.23	25.35	-2	9,357	-0.02%
2023/02/09	0	25.45	1	25.50	25.55	-1	9,860	-0.01%
2023/02/08	0	0.00	2	25.35	25.45	-2	9,936	-0.02%
2023/02/06	0	0.00	6	25.11	25.00	-6	9,915	-0.06%
2023/02/03	1	24.75	0	0.00	24.70	1	9,778	0.01%
2023/02/02	0	0.00	2	24.93	24.95	-2	9,763	-0.02%
2023/02/01	5	24.85	5	24.70	25.00	0	9,696	0.00%
2023/01/31	1	24.85	1	24.80	24.95	0	9,634	0.00%
2023/01/30	0	0.00	5	24.45	24.85	-5	9,474	-0.05%
2023/01/13	1	24.25	0	0.00	24.05	1	9,403	0.01%
2023/01/09	0	0.00	2	24.33	24.40	-2	9,876	-0.02%
2023/01/06	0	0.00	1	24.00	24.10	-1	9,993	-0.01%
2023/01/05	0	0.00	1	24.10	24.00	-1	10,073	-0.01%
2023/01/03	1	23.45	0	0.00	23.65	1	10,215	0.01%
2022/12/30	0	0.00	1	23.60	23.55	-1	10,273	-0.01%
2022/12/26	0	0.00	1	23.25	23.25	-1	10,833	-0.01%
2022/12/21	1	22.95	0	0.00	22.85	1	11,442	0.01%
2022/12/20	0	0.00	3	23.00	22.70	-3	11,472	-0.03%
2022/12/19	1	22.80	0	0.00	23.00	1	11,557	0.01%
2022/12/16	0	0.00	1	23.10	23.05	-1	11,468	-0.01%
2022/12/15	1	23.40	0	0.00	23.30	1	11,449	0.01%
2022/12/14	0	0.00	5	23.30	23.40	-5	11,589	-0.04%
2022/12/13	3	23.02	4	23.48	23.00	-1	11,561	-0.01%
2022/12/12	20	23.40	40	23.40	23.55	-20	11,418	-0.18%
2022/12/07	1	23.35	0	0.00	23.35	1	11,772	0.01%
2022/12/06	3	23.72	1	23.60	23.45	2	11,753	0.02%
2022/12/05	2	24.05	0	0.00	23.90	2	11,711	0.02%
2022/12/02	1	24.95	0	0.00	24.95	1	11,540	0.01%
2022/12/01	0	0.00	3	24.97	24.75	-3	11,711	-0.03%
2022/11/30	1	24.65	0	0.00	24.60	1	11,728	0.01%
2022/11/29	6	24.50	4	24.60	24.60	2	11,599	0.02%
2022/11/24	3	24.80	0	0.00	24.85	3	12,083	0.02%
2022/11/23	0	0.00	1	24.85	24.75	-1	12,127	-0.01%
2022/11/22	1	24.25	0	0.00	24.35	1	12,241	0.01%
2022/11/21	3	24.73	0	0.00	24.50	3	12,190	0.02%
2022/11/18	0	0.00	11	25.06	25.05	-11	12,113	-0.09%
2022/11/17	26	24.81	0	0.00	24.90	26	12,118	0.21%
2022/11/16	0	0.00	1	24.65	24.55	-1	12,090	-0.01%
2022/11/15	2	24.43	2	24.55	24.55	0	12,198	0.00%
2022/11/14	31	24.63	0	0.00	24.70	31	12,240	0.25%
2022/11/11	1	24.50	2	24.25	24.60	-1	11,985	-0.01%
2022/11/10	0	0.00	1	23.90	24.20	-1	11,821	-0.01%
2022/11/09	0	24.35	0	0.00	24.20	0	11,814	0.00%
2022/11/08	1	23.95	1	23.80	24.05	0	11,774	0.00%
2022/11/07	0	0.00	5	23.76	24.20	-5	11,679	-0.04%
2022/11/04	0	0.00	1	22.65	22.70	-1	11,381	-0.01%
2022/11/03	0	0.00	1	22.50	22.50	-1	11,483	-0.01%
2022/11/02	1	22.45	2	22.43	22.45	-1	11,455	-0.01%
2022/11/01	0	0.00	4	22.26	22.25	-4	11,661	-0.03%
2022/10/31	0	0.00	2	22.13	22.10	-2	11,954	-0.02%
2022/10/28	2	21.83	0	0.00	21.70	2	11,943	0.02%
2022/10/27	0	0.00	1	22.10	21.85	-1	12,024	-0.01%
2022/10/25	3	21.73	0	0.00	21.90	3	12,017	0.02%
2022/10/21	2	21.68	0	0.00	21.80	2	12,188	0.02%
2022/10/20	4	21.71	2	22.40	22.40	2	12,216	0.02%
2022/10/19	0	0.00	1	22.35	22.10	-1	12,247	-0.01%
2022/10/18	0	0.00	2	22.33	22.45	-2	12,255	-0.02%
2022/10/17	0	0.00	3	21.97	22.10	-3	12,388	-0.02%
2022/10/14	0	0.00	3	22.00	22.05	-3	12,501	-0.02%
2022/10/13	2	21.43	1	21.40	21.20	1	12,648	0.01%
2022/10/12	1	21.55	0	0.00	21.50	1	12,860	0.01%
2022/10/11	1	21.65	1	21.80	21.50	0	13,115	0.00%
2022/10/07	2	22.00	0	0.00	21.80	2	13,152	0.02%
2022/10/06	1	22.20	1	22.55	22.40	0	13,319	0.00%
2022/10/05	0	0.00	116	22.31	22.65	-116	13,448	-0.86%	大賣/鉅額交易
2022/10/04	0	0.00	3	22.10	22.05	-3	13,425	-0.02%
2022/10/03	0	0.00	1	22.00	21.85	-1	13,375	-0.01%
2022/09/30	17	21.87	20	21.78	21.90	-3	13,466	-0.02%
2022/09/29	0	0.00	1	21.80	21.85	-1	13,658	-0.01%
2022/09/28	2	21.15	2	21.35	21.15	0	13,474	0.00%
2022/09/27	4	21.41	1	21.70	21.60	3	13,516	0.02%
2022/09/21	0	0.00	1.1	22.19	22.10	-1.1	14,740	-0.01%
2022/09/14	0.1	21.95	0	0.00	21.85	0.1	14,906	0.00%
2022/09/13	1	22.20	0	0.00	22.20	1	14,915	0.01%
2022/09/12	0	0.00	2	22.10	22.20	-2	15,001	-0.01%
2022/09/08	1	20.70	1	21.45	21.75	0	15,116	0.00%
2022/09/07	3	20.87	0	0.00	20.75	3	15,052	0.02%
2022/09/06	2	21.40	0	0.00	21.20	2	15,076	0.01%
2022/09/02	2	21.78	0	0.00	21.55	2	15,288	0.01%
2022/09/01	10	21.86	0	0.00	21.85	10	15,527	0.06%
2022/08/29	2	21.90	0	0.00	21.85	2	15,487	0.01%
2022/08/25	2	22.25	0	0.00	22.20	2	15,417	0.01%
2022/08/23	1	22.20	0	0.00	22.10	1	16,405	0.01%
2022/08/22	0	0.00	1	22.60	22.50	-1	16,517	-0.01%
2022/08/19	3	21.97	1	22.05	22.15	2	16,406	0.01%
2022/08/17	110	22.30	0	0.00	22.35	110	16,585	0.66%	大買/鉅額交易
2022/08/16	1	22.00	0	0.00	22.15	1	16,872	0.01%
2022/08/15	1	22.05	0	0.00	21.95	1	16,994	0.01%
2022/08/12	2	21.75	0	0.00	22.00	2	17,177	0.01%
2022/08/11	0	0.00	10	22.05	21.95	-10	17,193	-0.06%
2022/08/10	1	21.90	0	0.00	21.75	1	17,253	0.01%
2022/08/09	0	0.00	1	22.55	22.50	-1	17,180	-0.01%
2022/08/05	3	21.87	4	21.88	21.80	-1	17,509	-0.01%
2022/08/04	0	22.05	0	0.00	22.20	0	17,331	0.00%
2022/08/03	1	22.00	0	0.00	22.05	1	17,438	0.01%
2022/08/01	0	22.75	0	0.00	22.55	0	17,545	0.00%
2022/07/28	6	22.77	0	0.00	22.60	6	17,485	0.03%
2022/07/27	2	22.55	0	0.00	22.75	2	17,597	0.01%
2022/07/25	0	0.00	1	23.00	23.05	-1	17,436	-0.01%
2022/07/22	2	22.50	4	22.63	22.65	-2	17,447	-0.01%
2022/07/20	1	22.05	0	0.00	22.05	1	17,272	0.01%
2022/07/18	7	21.94	0	0.00	21.55	7	17,135	0.04%
2022/07/15	1	22.00	3	22.05	22.10	-2	17,009	-0.01%
2022/07/13	2.1	22.20	1	22.15	22.15	1.1	16,853	0.01%
2022/07/08	1	21.40	1	21.65	21.70	0	16,631	0.00%
2022/07/06	0	0.00	2	20.55	20.65	-2	16,402	-0.01%
2022/07/05	0	21.40	0	0.00	21.10	0	16,360	0.00%
2022/07/04	1	20.75	0	0.00	21.05	1	16,302	0.01%
2022/07/01	2	21.13	1	20.90	20.95	1	16,323	0.01%
2022/06/30	1	21.80	1	21.75	21.70	0	16,202	0.00%
2022/06/29	2	25.58	0	0.00	25.30	2	15,654	0.01%
2022/06/28	2	26.00	0	0.00	26.00	2	15,300	0.01%
2022/06/23	2	26.00	11	26.15	26.15	-9	14,988	-0.06%
2022/06/22	11	26.35	11	26.85	26.35	0	14,958	0.00%
2022/06/20	0	0.00	9	26.25	26.00	-9	15,110	-0.06%
2022/06/16	2	27.18	0	0.00	27.00	2	15,100	0.01%
2022/06/14	1	27.20	0	0.00	27.35	1	15,705	0.01%
2022/06/13	2	27.45	0	0.00	27.40	2	15,968	0.01%
2022/06/09	0	0.00	1	28.70	28.40	-1	15,836	-0.01%
2022/06/08	6	28.68	0	0.00	28.55	6	15,768	0.04%
2022/06/01	1	29.10	5	29.15	29.10	-4	16,342	-0.02%
2022/05/31	6	29.18	5	29.20	29.10	1	16,348	0.01%
2022/05/30	3	28.80	4	28.94	29.00	-1	15,549	-0.01%
2022/05/27	2	28.43	2	28.55	28.60	0	15,414	0.00%
2022/05/25	1	27.95	4	27.95	28.00	-3	15,938	-0.02%
2022/05/24	3	27.28	2	27.45	27.30	1	16,145	0.01%
2022/05/23	2	27.73	1	27.90	27.85	1	15,916	0.01%
2022/05/20	1	27.95	0	0.00	27.75	1	15,983	0.01%
2022/05/18	0	0.00	3	28.75	28.85	-3	15,992	-0.02%
2022/05/13	20	28.24	30	27.92	28.35	-10	16,047	-0.06%
2022/05/11	0	0.00	20	27.70	28.05	-20	15,768	-0.13%
2022/05/09	0	0.00	1	27.60	27.45	-1	15,697	-0.01%
2022/05/06	1	28.00	33	27.76	28.25	-32	15,722	-0.20%
2022/05/05	0	0.00	2	28.55	28.55	-2	15,754	-0.01%
2022/05/04	10	28.60	0	0.00	28.55	10	15,801	0.06%
2022/05/03	6.3	27.69	0	0.00	28.00	6.3	16,052	0.04%
2022/04/29	30	27.67	10	27.60	27.60	20	16,326	0.12%
2022/04/28	3	26.95	10	27.20	27.70	-7	16,666	-0.04%
2022/04/27	1	26.85	0	0.00	26.85	1	16,632	0.01%
2022/04/26	1	27.30	3	27.45	27.45	-2	16,642	-0.01%
2022/04/25	6	27.08	0	0.00	27.10	6	16,637	0.04%
2022/04/22	1	27.90	3	28.00	27.90	-2	16,405	-0.01%
2022/04/21	0.5	28.20	0	0.00	28.10	0.5	16,371	0.00%
2022/04/20	5	28.30	0	0.00	28.20	5	16,345	0.03%
2022/04/19	0	0.00	3	28.40	28.20	-3	16,326	-0.02%
2022/04/13	1	28.30	0	0.00	28.40	1	16,625	0.01%
2022/04/12	1	28.50	0	0.00	28.10	1	17,147	0.01%
2022/04/08	0	0.00	0	29.00	29.00	0	17,124	0.00%
2022/04/07	6	28.81	0	0.00	28.30	6	17,248	0.03%
2022/04/06	6	29.26	0	0.00	29.30	6	16,977	0.04%
2022/04/01	2	29.30	0	0.00	29.65	2	16,911	0.01%
2022/03/29	1	30.15	0	0.00	30.05	1	16,823	0.01%
2022/03/25	1	30.15	1	30.15	30.15	0	16,992	0.00%
2022/03/24	12	30.33	11	30.45	30.30	1	17,077	0.01%
2022/03/23	1	30.75	2	30.73	30.75	-1	17,271	-0.01%
2022/03/22	0	0.00	21	30.52	30.60	-21	17,285	-0.12%
2022/03/21	1	30.35	1	30.35	30.30	0	17,297	0.00%
2022/03/18	2	29.90	19	30.04	30.30	-17	17,409	-0.10%
2022/03/17	14	29.55	6	29.63	29.65	8	17,130	0.05%
2022/03/16	3	29.57	2	29.60	29.70	1	16,828	0.01%
2022/03/15	0	0.00	1	29.00	29.05	-1	16,838	-0.01%
2022/03/14	3	28.62	3	28.85	29.25	0	17,196	0.00%
2022/03/11	11	28.35	11	28.40	28.80	0	17,680	0.00%
2022/03/10	0	0.00	9	28.27	28.55	-9	18,467	-0.05%
2022/03/09	17	27.22	15	27.63	27.55	2	19,983	0.01%
2022/03/08	5	27.20	0	0.00	27.20	5	20,125	0.02%
2022/03/07	39.5	27.91	36	27.60	27.55	3.5	20,574	0.02%
2022/03/04	4	28.78	1	28.75	28.70	3	21,344	0.01%
2022/03/03	1	29.00	0	0.00	29.00	1	21,434	0.00%
2022/02/25	25	28.76	5	28.95	28.80	20	21,658	0.09%
2022/02/24	2	29.18	15	29.07	28.90	-13	21,114	-0.06%
2022/02/23	0	0.00	3	29.95	30.00	-3	20,981	-0.01%
2022/02/22	1	29.70	0	0.00	29.70	1	21,035	0.00%
2022/02/18	11	29.83	2	30.10	30.05	9	20,944	0.04%
2022/02/17	0	0.00	1	29.40	29.90	-1	20,761	0.00%
2022/02/16	0	0.00	3	28.95	28.90	-3	20,521	-0.01%
2022/02/15	3	28.55	3	28.75	28.55	0	20,533	0.00%
2022/02/14	3	28.55	1	28.50	28.60	2	20,458	0.01%
2022/02/11	1	28.85	6	28.81	28.85	-5	20,402	-0.02%
2022/02/10	0	0.00	1	29.00	29.10	-1	20,500	0.00%
2022/02/09	1	28.85	0	0.00	28.85	1	20,550	0.00%
2022/02/07	0	0.00	7	28.68	28.90	-7	20,777	-0.03%
2022/01/26	22	28.43	21	28.64	28.35	1	20,693	0.00%
2022/01/25	32	28.61	20	28.68	28.50	12	20,611	0.06%
2022/01/24	5.9	29.03	7.1	29.04	29.45	-1.2	20,243	-0.01%
2022/01/21	39.1	29.78	20	29.62	29.50	19.1	20,024	0.10%
2022/01/20	10	30.51	0	0.00	30.50	10	19,623	0.05%
2022/01/19	0	0.00	1	30.75	30.70	-1	19,579	-0.01%
2022/01/18	0	0.00	1	30.60	30.50	-1	19,477	-0.01%
2022/01/17	1	30.35	5	30.40	30.45	-4	19,351	-0.02%
2022/01/14	6	30.24	0	0.00	30.35	6	19,501	0.03%
2022/01/13	0	0.00	10	30.54	30.60	-10	19,878	-0.05%
2022/01/12	8	30.23	1	30.15	30.15	7	20,179	0.03%
2022/01/11	2	30.43	8	30.41	30.45	-6	20,198	-0.03%
2022/01/10	2	30.03	0	0.00	30.25	2	20,199	0.01%
2022/01/07	26	30.14	6	30.10	30.10	20	20,249	0.10%
2022/01/06	32	30.42	25	30.56	30.45	7	20,079	0.03%
2022/01/05	13	30.90	11	31.00	31.05	2	19,804	0.01%
2022/01/04	1	30.15	1	30.20	30.25	0	19,260	0.00%
2022/01/03	0	0.00	0.1	30.15	30.10	-0.1	19,172	0.00%
2021/12/30	0	0.00	15.1	30.22	30.45	-15.1	19,087	-0.08%
2021/12/29	11	30.16	3	30.07	30.15	8	18,980	0.04%
2021/12/28	2	30.10	1	30.15	30.15	1	19,000	0.01%
2021/12/27	3	29.80	4	29.81	29.90	-1	19,040	-0.01%
2021/12/24	1	29.80	3	29.92	29.85	-2	19,192	-0.01%
2021/12/23	4	29.95	3	30.03	29.95	1	19,235	0.01%
2021/12/22	7	30.03	0	0.00	30.05	7	19,262	0.04%
2021/12/21	0	30.05	21	30.10	30.00	-21	19,160	-0.11%
2021/12/20	2	30.03	3	30.07	30.05	-1	19,120	-0.01%
2021/12/17	2	29.65	1	29.65	30.00	1	19,003	0.01%
2021/12/16	3	29.55	4	29.68	29.65	-1	18,754	-0.01%
2021/12/15	5	28.96	0	0.00	29.10	5	18,693	0.03%
2021/12/14	1	28.75	2	28.83	28.75	-1	18,900	-0.01%
2021/12/10	3	29.83	3	30.03	29.75	0	18,637	0.00%
2021/12/09	13	30.12	32	29.96	30.00	-19	18,531	-0.10%
2021/12/08	1	29.95	0	0.00	29.90	1	18,178	0.01%
2021/12/07	35	30.49	10	30.12	30.30	25	17,659	0.14%
2021/12/06	46	29.79	26	29.73	29.75	20	17,088	0.12%
2021/12/03	15	29.87	63	29.61	30.15	-48	16,450	-0.29%
2021/12/02	2	28.15	0	0.00	28.10	2	14,780	0.01%
2021/12/01	7	28.15	9	28.16	28.10	-2	14,453	-0.01%
2021/11/30	11.4	27.88	1	28.55	27.70	10.4	13,765	0.08%
2021/11/29	0	0.00	1	27.80	27.80	-1	12,761	-0.01%
2021/11/26	1	27.45	4	27.74	27.45	-3	12,576	-0.02%
2021/11/25	3	27.73	1	28.15	27.90	2	12,391	0.02%
2021/11/24	0	0.00	1	27.25	27.45	-1	12,229	-0.01%
2021/11/22	2	27.23	1	27.20	27.00	1	12,251	0.01%
2021/11/19	1	27.60	6	27.65	27.65	-5	12,030	-0.04%
2021/11/18	0	0.00	1	27.55	27.55	-1	11,955	-0.01%
2021/11/16	0	0.00	2	27.20	27.20	-2	11,816	-0.02%
2021/11/15	0	0.00	0	26.90	27.00	0	11,945	0.00%
2021/11/12	0	0.00	5	26.75	26.80	-5	12,130	-0.04%
2021/11/11	0	0.00	1	26.65	26.50	-1	12,416	-0.01%
2021/11/10	6	26.67	1	26.80	26.60	5	12,721	0.04%
2021/11/09	1	26.85	0	0.00	26.80	1	12,982	0.01%
2021/11/05	4	26.28	0	0.00	26.20	4	13,270	0.03%
2021/11/04	0	0.00	3	26.80	26.55	-3	13,280	-0.02%
2021/11/03	1	26.40	0	0.00	26.45	1	13,223	0.01%
2021/11/02	0	0.00	1	26.50	26.20	-1	13,522	-0.01%
2021/10/29	0.2	26.00	0	0.00	26.00	0.2	15,115	0.00%
2021/10/28	1	26.25	2	26.23	26.30	-1	15,207	-0.01%
2021/10/27	1	26.45	2	26.45	26.40	-1	15,369	-0.01%
2021/10/26	1	26.50	0	0.00	26.70	1	15,520	0.01%
2021/10/25	0	26.30	0	0.00	26.40	0	15,614	0.00%
2021/10/22	1	26.25	0	0.00	26.25	1	15,768	0.01%
2021/10/21	0	0.00	2	26.40	26.95	-2	15,767	-0.01%
2021/10/20	2	26.15	4	26.05	26.30	-2	15,744	-0.01%
2021/10/19	0.2	25.40	5	25.40	25.45	-4.8	15,405	-0.03%
2021/10/07	0	0.00	6	24.36	24.60	-6	16,316	-0.04%
2021/10/05	0	0.00	1	23.70	23.80	-1	16,607	-0.01%
2021/10/04	6	23.91	0	0.00	23.85	6	17,080	0.04%
2021/10/01	6	24.49	0	0.00	24.40	6	17,134	0.04%
2021/09/29	2	24.78	0	0.00	24.75	2	17,030	0.01%
2021/09/28	5	25.05	2	25.00	25.10	3	17,096	0.02%
2021/09/27	1	25.10	8	25.04	25.10	-7	17,265	-0.04%
2021/09/24	5	24.70	2	24.85	24.70	3	17,480	0.02%
2021/09/23	1	24.70	2	24.65	24.70	-1	17,753	-0.01%
2021/09/22	1	24.55	0	0.00	24.65	1	18,388	0.01%
2021/09/17	0	0.00	12	24.87	25.20	-12	18,499	-0.06%
2021/09/16	6	24.38	0	0.00	24.45	6	18,298	0.03%
2021/09/15	2	24.70	0	0.00	24.65	2	18,389	0.01%
2021/09/14	5	24.75	0	0.00	24.75	5	18,494	0.03%
2021/09/10	0	0.00	5	25.05	25.05	-5	19,364	-0.03%
2021/09/08	5.2	24.66	0	0.00	24.50	5.2	19,836	0.03%
2021/09/06	5	25.04	1	25.15	25.00	4	20,276	0.02%
2021/09/03	0	0.00	1	25.40	25.30	-1	20,419	0.00%
2021/09/02	2	25.30	0	0.00	24.90	2	20,695	0.01%
2021/09/01	0	0.00	2	25.25	25.60	-2	20,690	-0.01%
2021/08/30	2	24.95	0	0.00	25.00	2	20,976	0.01%
2021/08/27	0	0.00	1	25.15	25.00	-1	21,105	0.00%
2021/08/26	25	24.80	20	24.70	24.65	5	21,210	0.02%
2021/08/24	6	24.78	0	0.00	24.80	6	21,442	0.03%
2021/08/23	2	24.85	0	0.00	24.90	2	21,685	0.01%
2021/08/20	2	24.48	0	0.00	24.35	2	21,919	0.01%
2021/08/19	7	24.72	2	24.63	24.45	5	22,461	0.02%
2021/08/18	3	25.20	3	24.95	25.40	0	22,629	0.00%
2021/08/17	1	24.70	1.1	25.42	25.15	-0.1	22,652	0.00%
2021/08/16	6	24.45	4	24.55	24.35	2	22,447	0.01%
2021/08/13	5	25.10	5	25.29	25.05	0	22,550	0.00%
2021/08/12	7	25.80	5	25.75	25.70	2	23,604	0.01%
2021/08/11	1	26.15	4	26.11	26.05	-3	24,122	-0.01%
2021/08/10	3	26.73	0	0.00	26.60	3	24,619	0.01%
2021/08/09	5	27.04	4	27.10	27.00	1	24,955	0.00%
2021/08/06	4	27.58	0	0.00	27.50	4	25,101	0.02%
2021/08/05	67	28.33	65	28.69	27.95	2	25,535	0.01%
2021/08/03	1	27.25	0	0.00	27.25	1	25,663	0.00%
2021/08/02	0	0.00	2	27.58	27.75	-2	26,025	-0.01%
2021/07/30	1	26.95	0	0.00	27.20	1	27,443	0.00%
2021/07/29	1	27.05	0	0.00	27.10	1	28,365	0.00%
2021/07/28	6	27.29	4	27.34	27.35	2	28,601	0.01%
2021/07/27	22	27.88	29	27.59	27.90	-7	29,142	-0.02%
2021/07/26	3	27.35	2	28.03	27.65	1	29,510	0.00%
2021/07/23	4	26.95	16	27.12	27.10	-12	29,359	-0.04%
2021/07/22	32	26.76	22	26.75	26.75	10	29,427	0.03%
2021/07/21	12	27.00	5	27.37	27.00	7	29,313	0.02%
2021/07/20	7	27.44	0	0.00	27.25	7	29,239	0.02%
2021/07/19	4	28.04	0	0.00	28.00	4	29,188	0.01%
2021/07/16	1	27.75	0	0.00	27.90	1	29,758	0.00%
2021/07/15	0	0.00	0.1	27.80	27.70	-0.1	30,008	0.00%
2021/07/14	4	27.71	3	27.70	27.70	1	30,509	0.00%
2021/07/13	2	28.40	2	28.33	28.20	0	31,107	0.00%
2021/07/12	2	28.60	0.1	28.75	28.55	1.9	31,597	0.01%
2021/07/09	22	28.58	1	28.75	28.55	21	31,877	0.07%
2021/07/08	2	28.73	0	0.00	28.50	2	31,975	0.01%
2021/07/07	5	28.70	0	0.00	28.75	5	32,364	0.02%
2021/07/06	2	28.85	0	0.00	28.90	2	32,554	0.01%
2021/07/05	1	28.75	0.1	29.00	28.95	0.9	32,801	0.00%
2021/07/02	10	28.75	9	28.65	28.65	1	32,975	0.00%
2021/07/01	5	29.00	0	0.00	28.75	5	33,122	0.02%
2021/06/30	14	29.25	0	0.00	29.30	14	33,022	0.04%
2021/06/29	2	30.68	0	0.00	30.70	2	32,881	0.01%
2021/06/28	14	31.15	24	31.11	31.40	-10	32,515	-0.03%
2021/06/25	2	31.08	0	0.00	31.15	2	32,601	0.01%
2021/06/23	22	30.81	10	30.75	30.80	12	33,642	0.04%
2021/06/22	5	31.20	1	31.40	30.80	4	34,408	0.01%
2021/06/21	2	31.83	2	31.80	31.55	0	34,320	0.00%
2021/06/18	0	0.00	1	31.95	32.05	-1	34,959	0.00%
2021/06/17	12	31.66	3	31.70	31.60	9	35,671	0.03%
2021/06/16	4	31.80	41	31.75	31.70	-37	38,062	-0.10%
2021/06/15	7	30.89	0	0.00	30.90	7	39,181	0.02%
2021/06/11	2	31.33	0	0.00	31.30	2	39,198	0.01%
2021/06/09	3	31.28	0	0.00	31.05	3	39,127	0.01%
2021/06/08	2	31.48	10	31.30	31.65	-8	39,270	-0.02%
2021/06/07	5	31.35	1	31.25	31.35	4	39,611	0.01%
2021/06/04	0	0.00	4	32.20	32.10	-4	39,500	-0.01%
2021/06/03	0	0.00	1	31.95	32.15	-1	39,546	0.00%
2021/06/02	11	31.85	0	0.00	31.55	11	39,721	0.03%
2021/06/01	5	32.05	12	31.98	31.95	-7	39,913	-0.02%
2021/05/31	2	31.50	2	31.73	31.90	0	40,016	0.00%
2021/05/28	4	31.81	3	31.82	31.80	1	39,887	0.00%
2021/05/27	5	31.38	3	31.35	31.60	2	39,876	0.01%
2021/05/26	2	31.95	3	31.82	32.15	-1	40,122	0.00%
2021/05/25	8	31.53	2	31.50	31.35	6	40,552	0.01%
2021/05/24	1	30.65	7	30.93	31.05	-6	40,772	-0.01%
2021/05/21	86	30.90	85	31.15	30.90	1	40,877	0.00%
2021/05/20	312.1	31.76	303	31.62	30.65	9.1	40,827	0.02%	大買/大賣/
2021/05/19	137	30.23	128	30.22	30.30	9	40,031	0.02%	大買/大賣/
2021/05/18	11	29.41	1	29.30	29.70	10	39,668	0.03%
2021/05/17	1	27.60	7	28.10	28.25	-6	39,414	-0.02%
2021/05/14	3	30.02	0	0.00	29.35	3	39,540	0.01%
2021/05/13	4	30.71	4	30.19	29.90	0	40,460	0.00%
2021/05/12	6	31.21	13	31.03	31.45	-7	40,182	-0.02%
2021/05/11	0	34.30	10	34.10	33.30	-10	40,108	-0.02%
2021/05/10	6	34.85	14	34.48	35.20	-8	40,688	-0.02%
2021/05/07	359	34.37	466	34.99	34.15	-107	42,911	-0.25%	大買/大賣/鉅額交易
2021/05/06	198	34.97	62	34.93	35.00	136	46,427	0.29%	大買/鉅額交易
2021/05/05	3	32.05	4	32.35	31.85	-1	48,319	0.00%
2021/05/04	10	31.20	11.1	31.68	31.85	-1.1	48,039	0.00%
2021/05/03	4.1	33.24	7	32.88	32.25	-2.9	47,513	-0.01%
2021/04/29	9	34.79	0	0.00	34.30	9	47,090	0.02%
2021/04/28	0	0.00	2	34.58	34.60	-2	47,154	0.00%
2021/04/27	0	0.00	3	34.50	34.65	-3	47,750	-0.01%
2021/04/26	2	34.68	0	34.55	34.50	2	47,749	0.00%
2021/04/23	0	0.00	3	34.15	34.50	-3	47,807	-0.01%
2021/04/22	5	34.82	9	34.29	34.20	-4	47,909	-0.01%
2021/04/21	1	35.05	3	35.47	35.35	-2	47,621	0.00%
2021/04/20	137	35.07	142	35.38	35.00	-5	47,994	-0.01%	大買/大賣/
2021/04/19	92	34.54	143	34.81	34.45	-51	48,019	-0.11%	大賣/
2021/04/16	76	34.07	35	33.73	34.15	41	47,787	0.09%
2021/04/15	8	32.94	9	32.76	33.00	-1	48,237	0.00%
2021/04/14	93	32.42	105	31.76	32.50	-12	48,047	-0.02%	大賣/
2021/04/13	66	32.33	67.1	33.06	31.70	-1.1	47,748	0.00%
2021/04/12	6	32.02	23	32.41	32.55	-17	47,671	-0.04%
2021/04/09	33	32.10	38	32.60	32.10	-5	47,505	-0.01%
2021/04/08	2	32.33	11	32.21	32.50	-9	47,251	-0.02%
2021/04/07	9	32.13	16	32.54	31.85	-7	46,973	-0.01%
2021/04/06	15	31.81	1	31.80	31.75	14	46,721	0.03%
2021/04/01	7.1	31.44	2	31.45	31.65	5.1	46,607	0.01%
2021/03/31	1	31.25	5	31.10	31.45	-4	46,427	-0.01%
2021/03/30	0	31.35	5	31.30	31.60	-5	46,196	-0.01%
2021/03/29	9	30.92	2	31.03	31.25	7	45,933	0.02%
2021/03/26	47	30.94	29	30.94	30.80	18	45,730	0.04%
2021/03/25	19	31.96	48	31.53	31.95	-29	44,765	-0.06%
2021/03/24	61	31.01	41	31.33	31.00	20	43,984	0.05%
2021/03/23	69	30.93	89	30.76	30.95	-20	43,561	-0.05%
2021/03/22	66	29.82	388	29.96	30.05	-322	43,012	-0.75%	大賣/鉅額交易
2021/03/19	565	30.00	287.4	29.81	30.40	277.6	42,511	0.65%	大買/大賣/鉅額交易
2021/03/18	132	28.67	143.9	28.72	28.40	-11.9	40,058	-0.03%	大買/大賣/
2021/03/17	42	27.53	17	27.46	27.60	25	38,962	0.06%
2021/03/16	6	27.60	15	27.78	27.90	-9	39,175	-0.02%
2021/03/15	5	27.50	6	27.55	27.70	-1	40,534	0.00%
2021/03/12	13	27.48	19.1	27.52	27.55	-6.1	40,653	-0.02%
2021/03/11	7	27.34	52	27.22	27.35	-45	40,739	-0.11%
2021/03/10	31.1	27.03	12	27.31	26.90	19.1	40,773	0.05%
2021/03/09	8	26.74	7	26.81	27.00	1	41,028	0.00%
2021/03/08	16	26.85	30	27.01	27.05	-14	41,289	-0.03%
2021/03/05	14	26.33	3	26.38	26.40	11	41,120	0.03%
2021/03/04	16	26.77	8	26.81	26.60	8	41,211	0.02%
2021/03/03	0	0.00	7	26.79	27.00	-7	41,227	-0.02%
2021/03/02	22	26.59	10	26.99	26.50	12	41,157	0.03%
2021/02/26	50	27.13	2	26.85	26.85	48	41,034	0.12%
2021/02/25	9	27.68	40	27.70	27.90	-31	40,450	-0.08%
2021/02/24	23	26.85	13	26.92	26.95	10	39,919	0.03%
2021/02/23	10	26.87	6.5	26.86	26.90	3.5	39,553	0.01%
2021/02/22	19	26.81	2	26.87	26.65	17	39,509	0.04%
2021/02/19	12	27.13	9	27.27	26.95	3	39,411	0.01%
2021/02/18	2	26.38	8	26.64	26.95	-6	39,101	-0.02%
2021/02/17	24	26.50	25	26.69	26.50	-1	38,878	0.00%
2021/02/05	16	26.34	15	26.37	26.50	1	38,576	0.00%
2021/02/04	147	26.67	148	26.46	25.90	-1	38,195	0.00%	大買/大賣/
2021/02/03	4	25.63	3	25.65	25.65	1	37,463	0.00%
2021/02/02	38	25.49	13	25.40	25.35	25	37,684	0.07%
2021/02/01	11	26.48	8	26.33	25.75	3	37,025	0.01%
2021/01/29	371	27.38	347	28.25	27.05	24	36,157	0.07%	大買/大賣/
2021/01/28	1,018	27.66	1,121	27.34	28.15	-103	33,969	-0.30%	大買/大賣/鉅額交易
2021/01/27	333	25.95	264	25.88	26.40	69	29,605	0.23%	大買/大賣/
2021/01/26	10	24.20	0	0.00	24.00	10	26,763	0.04%
2021/01/25	0	0.00	1	24.00	24.10	-1	26,811	0.00%
2021/01/22	16	23.85	10	23.85	23.90	6	26,997	0.02%
2021/01/21	17	24.18	10.3	23.98	24.00	6.7	27,148	0.02%
2021/01/20	1	23.70	0	0.00	23.75	1	26,988	0.00%
2021/01/19	0	0.00	8	24.40	24.35	-8	26,683	-0.03%
2021/01/15	4	25.09	11	25.04	24.90	-7	28,044	-0.02%
2021/01/14	10	25.54	3	25.52	25.30	7	28,309	0.02%
2021/01/13	7	25.44	35	25.45	25.65	-28	28,292	-0.10%
2021/01/12	28	25.16	29	25.10	25.05	-1	28,188	0.00%
2021/01/11	262	24.95	482	24.97	24.90	-220	27,889	-0.79%	大買/大賣/鉅額交易
2021/01/08	230	24.88	22	24.50	24.90	208	27,998	0.74%	大買/鉅額交易
2021/01/07	2	24.00	5	23.70	24.00	-3	26,915	-0.01%
2021/01/06	3	23.70	5	24.25	23.55	-2	26,884	-0.01%
2021/01/05	6	24.22	6	24.03	24.15	0	26,859	0.00%
2020/12/31	1	23.65	0	0.00	23.65	1	26,821	0.00%
2020/12/30	1	23.80	0	0.00	23.75	1	26,864	0.00%
2020/12/29	2	23.80	0	0.00	23.70	2	26,989	0.01%
2020/12/28	0	0.00	2	23.80	23.90	-2	27,099	-0.01%
2020/12/25	2	23.78	2	23.85	23.75	0	27,134	0.00%
2020/12/24	10	23.80	0	0.00	23.70	10	27,268	0.04%
2020/12/23	2	23.43	5	23.55	23.50	-3	27,518	-0.01%
2020/12/22	7	23.87	1	23.80	23.55	6	27,887	0.02%
2020/12/21	1	24.00	3	24.05	24.10	-2	28,044	-0.01%
2020/12/17	0	0.00	11	23.91	24.30	-11	28,150	-0.04%
2020/12/16	13	24.22	9	24.38	24.25	4	28,286	0.01%
2020/12/15	13	24.16	2	24.28	24.10	11	28,208	0.04%
2020/12/14	0	0.00	5	23.85	23.65	-5	27,887	-0.02%
2020/12/10	3	24.17	2	24.20	24.20	1	29,391	0.00%
2020/12/09	131	24.94	140	25.10	24.90	-9	29,474	-0.03%	大買/大賣/
2020/12/08	3	23.50	0	0.00	23.45	3	28,436	0.01%
2020/12/07	8	23.23	5	23.10	23.20	3	29,832	0.01%
2020/12/04	0	0.00	13	23.51	23.50	-13	30,317	-0.04%
2020/12/03	12	23.80	0	0.00	23.70	12	30,336	0.04%
2020/12/02	17	23.44	7	23.39	23.50	10	30,440	0.03%
2020/12/01	0	0.00	10	22.99	23.00	-10	30,240	-0.03%
2020/11/30	0	0.00	21	23.12	23.15	-21	30,295	-0.07%
2020/11/27	1	23.10	0	0.00	23.10	1	30,160	0.00%
2020/11/26	1	22.80	5	22.80	22.85	-4	30,512	-0.01%
2020/11/25	7	22.89	0	0.00	22.70	7	31,054	0.02%
2020/11/24	20	23.10	23	23.07	22.85	-3	31,298	-0.01%
2020/11/23	22	23.01	15	23.05	23.15	7	31,330	0.02%
2020/11/19	5	22.65	1	22.65	22.70	4	31,492	0.01%
2020/11/18	16	22.50	0	0.00	22.55	16	32,065	0.05%
2020/11/12	16	22.77	0	0.00	22.60	16	33,591	0.05%
2020/11/11	7	22.48	2	22.50	22.70	5	35,054	0.01%
2020/11/10	2	22.88	1	22.90	23.00	1	35,058	0.00%
2020/11/09	5	23.51	10	23.57	23.55	-5	34,787	-0.01%
2020/11/06	1	23.45	3	23.53	23.55	-2	34,790	-0.01%
2020/11/05	6	23.33	3	23.45	23.30	3	35,388	0.01%
2020/11/04	21	23.02	0	0.00	22.85	21	36,529	0.06%
2020/11/03	0	0.00	2	23.90	23.90	-2	36,844	-0.01%
2020/11/02	3	23.60	0	0.00	23.70	3	37,980	0.01%
2020/10/30	2	23.75	1	23.85	23.85	1	38,436	0.00%
2020/10/28	0	0.00	7	24.91	24.75	-7	38,252	-0.02%
2020/10/27	0	0.00	5	25.05	24.90	-5	38,210	-0.01%
2020/10/26	298	25.20	288	25.25	24.55	10	38,013	0.03%	大買/大賣/
2020/10/23	6	24.37	11	24.28	24.70	-5	37,911	-0.01%
2020/10/22	1	23.55	11	23.75	23.70	-10	37,370	-0.03%
2020/10/21	2	23.30	0	0.00	23.35	2	37,099	0.01%
2020/10/20	6	23.32	0	0.00	23.50	6	37,300	0.02%
2020/10/19	2	24.50	2	24.35	24.15	0	37,430	0.00%
2020/10/16	4	24.95	1	25.25	24.60	3	37,650	0.01%
2020/10/15	2	24.90	3	24.95	25.00	-1	38,592	0.00%
2020/10/14	0	0.00	2	25.00	25.00	-2	40,868	0.00%
2020/10/13	1	24.75	8	24.78	24.65	-7	42,681	-0.02%
2020/10/12	2	25.18	298	25.55	25.30	-296	42,432	-0.70%	大賣/鉅額交易
2020/10/08	300	25.30	401	25.42	25.30	-101	42,167	-0.24%	大買/大賣/鉅額交易
2020/10/07	2	25.18	2	25.10	25.05	0	41,961	0.00%
2020/10/06	101	25.11	6	24.93	25.10	95	41,888	0.23%	大買/
2020/10/05	2	25.05	0	0.00	24.55	2	41,768	0.00%
2020/09/30	0	0.00	3	24.68	24.80	-3	41,699	-0.01%
2020/09/29	6	24.71	1	25.35	24.65	5	41,587	0.01%
2020/09/28	304	25.30	15	25.08	24.90	289	41,461	0.70%	大買/鉅額交易
2020/09/25	2	24.58	4	24.18	24.00	-2	41,195	0.00%
2020/09/24	4	24.60	0	0.00	24.50	4	40,767	0.01%
2020/09/23	2	25.25	203	25.10	25.20	-201	40,555	-0.50%	大賣/鉅額交易
2020/09/22	201	25.35	1	25.05	25.05	200	40,612	0.49%	大買/鉅額交易
2020/09/21	3	25.00	303	25.07	25.00	-300	40,425	-0.74%	大賣/鉅額交易
2020/09/18	2	25.65	11	25.55	25.50	-9	40,195	-0.02%
2020/09/17	20	25.74	18	25.51	25.70	2	40,117	0.00%
2020/09/16	500	26.13	205	26.18	25.65	295	40,053	0.74%	大買/大賣/鉅額交易
2020/09/15	29	25.97	399	25.52	26.15	-370	39,247	-0.94%	大賣/鉅額交易
2020/09/14	14	24.90	15	24.95	25.10	-1	38,050	0.00%
2020/09/11	11	24.68	109	25.07	24.20	-98	37,511	-0.26%	大賣/
2020/09/10	796	25.41	746	25.55	25.00	50	36,940	0.14%	大買/大賣/
2020/09/09	388	24.03	4	24.33	24.80	384	35,303	1.09%	大買/鉅額交易
2020/09/08	77	24.43	2	24.30	24.50	75	34,525	0.22%
2020/09/07	6	24.19	14	24.13	24.00	-8	34,205	-0.02%
2020/09/04	0	0.00	70	23.31	23.70	-70	33,752	-0.21%
2020/09/03	70	23.86	87	24.20	23.90	-17	33,592	-0.05%
2020/09/02	7	23.76	2	23.80	24.00	5	33,429	0.01%
2020/09/01	89	24.10	9	23.92	24.00	80	33,169	0.24%
2020/08/31	7	23.47	17	23.68	23.35	-10	32,565	-0.03%
2020/08/28	27	23.43	29	23.35	23.45	-2	32,099	-0.01%
2020/08/27	4	23.33	100	23.39	23.15	-96	31,803	-0.30%
2020/08/26	98	23.21	9	23.15	23.25	89	31,609	0.28%
2020/08/25	4	23.11	4	23.15	23.05	0	31,747	0.00%
2020/08/24	46	24.24	328	23.88	23.45	-282	31,688	-0.89%	大賣/鉅額交易
2020/08/21	590	23.65	320	23.60	23.70	270	30,901	0.87%	大買/大賣/鉅額交易
2020/08/20	12	23.31	71	23.03	22.70	-59	30,382	-0.19%
2020/08/19	306	24.12	598	24.10	23.90	-292	29,482	-0.99%	大買/大賣/鉅額交易
2020/08/18	205.1	23.70	219	23.63	23.80	-13.9	28,960	-0.05%	大買/大賣/
2020/08/17	389	24.00	358	23.78	23.75	31	28,464	0.11%	大買/大賣/
2020/08/14	256	23.15	62	23.10	23.05	194	26,801	0.72%	大買/鉅額交易
2020/08/13	280	22.78	179	22.90	22.65	101	26,235	0.38%	大買/大賣/鉅額交易
2020/08/12	69	22.55	162	22.61	22.70	-93	25,878	-0.36%	大賣/
2020/08/11	121	22.52	74	22.59	22.55	47	25,468	0.18%	大買/
2020/08/10	279	22.97	304	23.01	23.20	-25	24,623	-0.10%	大買/大賣/
2020/08/07	59	21.81	48	21.68	21.95	11	22,984	0.05%
2020/08/06	451	21.55	447	21.73	21.40	4	21,920	0.02%	大買/大賣/
2020/08/05	12	20.85	19	21.10	21.40	-7	20,726	-0.03%
2020/08/04	1	20.55	3	20.50	20.55	-2	20,199	-0.01%
2020/08/03	12	20.39	6	20.53	20.35	6	20,121	0.03%
2020/07/31	4	20.49	14	20.45	20.30	-10	19,997	-0.05%
2020/07/30	3	20.28	2.3	20.37	20.60	0.7	19,895	0.00%
2020/07/29	238	20.60	234	20.60	20.25	4	19,821	0.02%	大買/大賣/
2020/07/28	208	19.92	201	20.28	19.90	7	19,257	0.04%	大買/大賣/
2020/07/27	0	0.00	5	20.03	20.10	-5	19,060	-0.03%
2020/07/24	11	19.98	3	19.90	19.85	8	19,025	0.04%
2020/07/23	57	20.98	50	20.82	20.55	7	18,527	0.04%
2020/07/22	16	20.44	23.3	20.42	20.50	-7.3	17,904	-0.04%
2020/07/21	1,342	20.84	1,058	20.94	20.75	284	17,300	1.64%	大買/大賣/鉅額交易
2020/07/20	242	20.18	649	20.21	21.00	-407	15,748	-2.58%	大買/大賣/鉅額交易
2020/07/17	317	18.89	243	18.92	19.10	74	13,424	0.55%	大買/大賣/
2020/07/14	1	17.40	0	0.00	17.30	1	11,765	0.01%
2020/07/10	1	17.55	1	17.30	17.20	0	12,006	0.00%
2020/07/09	6	17.88	0	0.00	17.65	6	12,121	0.05%
2020/07/02	2	17.20	1	17.30	17.50	1	12,629	0.01%
2020/06/12	2	16.95	0	0.00	17.30	2	15,609	0.01%
2020/06/11	12	17.74	10	17.75	17.30	2	15,744	0.01%
2020/06/09	10	17.68	11	17.80	17.60	-1	16,126	-0.01%
2020/06/04	0	0.00	2	17.65	17.45	-2	16,262	-0.01%
2020/06/02	2	16.95	2	17.15	17.15	0	16,183	0.00%
2020/06/01	0	0.00	2	17.10	17.10	-2	16,038	-0.01%
2020/05/29	0	0.00	3	16.58	16.35	-3	15,673	-0.02%
2020/05/28	1	16.35	0	0.00	16.35	1	15,300	0.01%
2020/05/26	0	0.00	8	16.32	16.30	-8	15,413	-0.05%
2020/05/22	2	16.10	0	0.00	16.10	2	15,429	0.01%
2020/05/15	6	16.22	0	0.00	16.25	6	15,331	0.04%
2020/05/12	5	16.30	2	16.43	16.35	3	15,140	0.02%
2020/05/11	0	0.00	20	16.43	16.45	-20	15,064	-0.13%
2020/05/08	0	0.00	1	16.45	16.35	-1	14,951	-0.01%
2020/05/07	0	0.00	2	16.10	16.30	-2	14,869	-0.01%
2020/05/05	6	15.98	0	0.00	15.95	6	14,729	0.04%
2020/05/04	2	16.10	0	0.00	16.15	2	14,574	0.01%
2020/04/30	121	16.65	120	16.65	16.65	1	14,464	0.01%	大買/大賣/
2020/04/29	0	0.00	11	16.55	16.55	-11	14,373	-0.08%
2020/04/28	0	0.00	2	16.05	16.00	-2	14,154	-0.01%
2020/04/27	2	16.05	0	0.00	16.00	2	14,380	0.01%
2020/04/23	2	15.60	0	0.00	15.70	2	14,407	0.01%
2020/04/20	0	0.00	5	15.50	15.90	-5	14,128	-0.04%
2020/04/17	0	0.00	1	16.00	15.75	-1	14,085	-0.01%
2020/04/16	1	15.80	0	0.00	15.85	1	13,821	0.01%
2020/04/14	0	0.00	5	15.95	15.95	-5	13,525	-0.04%
2020/04/13	1	15.80	0	0.00	15.80	1	13,339	0.01%
2020/04/10	0	0.00	1	15.70	15.90	-1	13,330	-0.01%
2020/04/09	11	16.00	11	15.77	15.65	0	13,285	0.00%
2020/04/08	0	0.00	3	15.80	16.00	-3	13,136	-0.02%
2020/04/07	4	15.78	2	15.78	15.60	2	12,947	0.02%
2020/04/06	10	16.00	10	15.85	15.85	0	12,628	0.00%
2020/04/01	14	15.96	12	15.68	15.65	2	12,499	0.02%
2020/03/31	46	15.98	32	15.80	15.60	14	12,187	0.11%
2020/03/30	48	15.47	35	15.66	16.20	13	11,597	0.11%
2020/03/27	78	15.18	78	15.42	14.75	0	10,745	0.00%
2020/03/26	3	14.68	9	14.67	14.95	-6	10,295	-0.06%
2020/03/20	3	13.50	0	0.00	13.90	3	9,900	0.03%
2020/03/19	1	13.30	0	0.00	13.25	1	9,592	0.01%
2020/03/13	5	13.20	0	0.00	13.80	5	8,760	0.06%
2020/03/12	1	14.15	0	0.00	14.35	1	8,347	0.01%
2020/03/09	2	15.70	1	15.75	15.55	1	7,866	0.01%
2020/03/06	1	16.15	0	0.00	16.20	1	7,690	0.01%
2020/03/03	1	16.40	0	0.00	16.20	1	7,720	0.01%
2020/03/02	2	16.10	0	0.00	16.15	2	7,749	0.03%
2020/02/27	2	16.48	0	0.00	16.35	2	7,864	0.03%
2020/02/26	1	16.70	0	0.00	16.75	1	7,760	0.01%
2020/02/20	1	17.05	0	0.00	17.10	1	7,681	0.01%
2020/02/19	0	0.00	1	17.20	17.25	-1	7,649	-0.01%
2020/02/18	2	16.70	0	0.00	16.65	2	7,562	0.03%
2020/02/17	0	0.00	11	16.80	16.80	-11	7,571	-0.15%
2020/02/11	1	16.70	1	16.75	16.60	0	7,745	0.00%
2020/02/10	1	16.60	0	0.00	16.60	1	7,928	0.01%
2020/01/31	1	17.00	0	0.00	16.90	1	7,945	0.01%
2020/01/30	0	0.00	0.1	16.65	16.65	-0.1	7,870	0.00%
2020/01/16	0	0.00	1	18.10	18.10	-1	7,319	-0.01%
2020/01/13	0	0.00	1	17.80	17.80	-1	7,293	-0.01%
2020/01/08	4	17.50	0	0.00	17.45	4	7,370	0.05%
2020/01/07	3	17.63	0	0.00	17.55	3	7,292	0.04%
2020/01/06	1	17.80	0	0.00	17.65	1	7,313	0.01%
2019/12/31	1	17.85	0	0.00	17.85	1	7,199	0.01%
2019/12/30	0	0.00	20	18.00	18.00	-20	7,193	-0.28%
2019/12/20	0	0.00	1	18.40	18.35	-1	7,408	-0.01%
2019/12/19	54	18.35	55	18.40	18.35	-1	7,876	-0.01%
2019/12/18	0	0.00	1	18.35	18.50	-1	7,956	-0.01%
2019/12/17	0	0.00	5	18.15	18.15	-5	7,730	-0.06%
2019/12/11	5	18.00	0	0.00	18.05	5	7,530	0.07%
2019/12/06	0	0.00	15	17.90	17.75	-15	7,361	-0.20%
2019/12/02	5	17.75	0	0.00	17.70	5	7,742	0.06%
2019/11/29	1	18.00	0	0.00	17.95	1	7,682	0.01%
2019/11/22	0	0.00	9	18.00	18.00	-9	7,523	-0.12%
2019/11/14	0	0.00	5	18.00	17.90	-5	7,562	-0.07%
2019/11/13	1	17.75	0	0.00	17.80	1	7,618	0.01%
2019/11/12	2	17.85	0	0.00	17.85	2	7,677	0.03%
2019/11/11	2	17.90	1	17.95	17.95	1	7,732	0.01%
2019/11/07	2	18.60	2	18.55	18.25	0	7,890	0.00%
2019/11/06	0	0.00	12.4	18.45	18.55	-12.4	7,739	-0.16%
2019/11/04	0	0.00	5	18.15	18.20	-5	7,516	-0.07%
2019/10/31	0	0.00	4	17.83	17.80	-4	7,612	-0.05%
2019/10/28	0	0.00	2	18.00	18.05	-2	7,592	-0.03%
2019/10/23	2	18.03	0	0.00	17.85	2	7,837	0.03%
2019/10/18	0	0.00	10	17.95	17.90	-10	7,739	-0.13%
2019/10/03	0	0.00	2	17.30	17.35	-2	7,655	-0.03%
2019/09/26	2	18.15	0	0.00	17.95	2	7,642	0.03%
2019/09/25	3	18.25	3	18.20	18.20	0	7,501	0.00%
2019/09/24	1	18.70	0	0.00	18.55	1	7,378	0.01%
2019/09/23	0	0.00	1	17.95	18.00	-1	6,793	-0.01%
2019/09/20	0	0.00	5	17.70	17.70	-5	6,664	-0.08%
2019/09/19	0	0.00	0.1	17.55	17.60	-0.1	6,585	0.00%
2019/09/17	0	0.00	1	17.50	17.55	-1	6,525	-0.02%
2019/09/16	4	17.45	0	0.00	17.50	4	6,598	0.06%
2019/09/12	0	0.00	5	17.60	17.55	-5	6,586	-0.08%
2019/09/10	0	0.00	1	17.45	17.45	-1	6,644	-0.02%
2019/09/06	1	17.55	4	17.59	17.70	-3	6,736	-0.04%
2019/09/05	4	17.81	1	17.75	17.80	3	6,617	0.05%
2019/09/04	1	17.45	1	17.25	17.35	0	6,416	0.00%
2019/09/02	30	17.25	0	0.00	17.25	30	6,369	0.47%
2019/08/30	2	17.03	5	17.15	17.20	-3	6,323	-0.05%
2019/08/29	0	0.00	30	16.75	16.75	-30	6,220	-0.48%
2019/08/26	5	16.65	0	0.00	16.70	5	6,175	0.08%
2019/08/23	1	16.95	0	0.00	17.00	1	6,179	0.02%
2019/08/21	5	16.85	0	0.00	16.85	5	6,201	0.08%
2019/08/15	1	16.50	0	0.00	16.50	1	6,063	0.02%
2019/08/14	1	17.10	0	0.00	16.90	1	6,007	0.02%
2019/08/08	1	17.55	1	17.95	17.85	0	5,714	0.00%
2019/08/06	5	17.35	0	0.00	17.80	5	5,798	0.09%
2019/08/05	0	0.00	3	18.10	18.00	-3	5,839	-0.05%
2019/08/02	0	0.00	2	18.48	18.30	-2	5,853	-0.03%
2019/07/31	5	18.95	0	0.00	18.95	5	5,891	0.08%
2019/07/29	1	19.10	0	0.00	19.15	1	5,926	0.02%
2019/07/26	3	19.40	0	0.00	19.35	3	5,876	0.05%
2019/07/24	5	19.25	0	0.00	19.10	5	5,685	0.09%
2019/07/22	1	19.10	0	0.00	19.10	1	5,750	0.02%
2019/07/10	0	0.00	1	19.30	19.25	-1	6,974	-0.01%
2019/07/08	1	18.90	1	18.90	18.95	0	7,023	0.00%
2019/07/04	0	0.00	1	18.90	18.90	-1	7,315	-0.01%
2019/07/02	0	0.00	1	19.65	19.50	-1	7,344	-0.01%
2019/07/01	1	19.60	1	19.65	19.60	0	7,367	0.00%
2019/06/28	2	19.40	0	0.00	19.25	2	7,394	0.03%
2019/06/25	1	19.45	0	0.00	19.45	1	7,520	0.01%
2019/06/24	0	0.00	1.1	19.54	19.60	-1.1	7,556	-0.01%
2019/06/18	5	18.90	0	0.00	18.90	5	7,610	0.07%
2019/06/17	6	19.01	0	0.00	18.95	6	7,642	0.08%
2019/06/14	11	19.76	10	19.15	19.25	1	7,627	0.01%
2019/06/06	0	0.00	3.3	18.85	18.85	-3.3	7,598	-0.04%
2019/06/05	1	19.10	0	0.00	18.85	1	7,673	0.01%
2019/05/31	0	0.00	2	19.00	19.05	-2	7,899	-0.03%
2019/05/30	0	0.00	5	19.05	19.00	-5	7,913	-0.06%
2019/05/28	1	18.80	3	18.85	18.85	-2	8,211	-0.02%
2019/05/23	0	0.00	4	18.61	18.85	-4	8,848	-0.05%
2019/05/22	5	18.80	0	0.00	18.70	5	8,874	0.06%
2019/05/21	1	18.80	1	18.95	18.95	0	8,889	0.00%
2019/05/17	1	18.65	0	0.00	18.25	1	8,829	0.01%
2019/05/16	1	18.60	0	0.00	18.50	1	8,916	0.01%
2019/05/14	5	18.60	0	0.00	18.70	5	8,886	0.06%
2019/05/09	1	19.60	0	0.00	19.60	1	8,838	0.01%
2019/05/06	0	0.00	1	20.40	20.30	-1	8,909	-0.01%
2019/05/02	4	20.80	0	0.00	20.80	4	8,797	0.05%
2019/04/23	0	0.00	4	21.53	21.50	-4	8,917	-0.04%
2019/04/22	12	21.66	47.6	21.69	21.55	-35.6	8,885	-0.40%
2019/04/19	50	21.85	10	22.01	21.70	40	8,836	0.45%
2019/04/18	0	0.00	3	21.37	21.05	-3	8,467	-0.04%
2019/04/17	0	0.00	1	21.25	21.25	-1	8,329	-0.01%
2019/04/16	0	0.00	1	21.10	21.05	-1	8,137	-0.01%
2019/04/15	0	0.00	4	20.55	20.55	-4	7,951	-0.05%
2019/04/12	1	20.40	0	0.00	20.40	1	8,124	0.01%
2019/04/11	2	20.35	3	20.43	20.50	-1	8,248	-0.01%
2019/04/10	9	20.67	4	20.73	20.75	5	8,183	0.06%
2019/04/02	0	0.00	0.5	20.00	20.15	-0.5	7,890	-0.01%
2019/03/28	1	19.70	1	19.95	19.70	0	7,753	0.00%
2019/03/25	1	19.85	0	0.00	19.90	1	7,955	0.01%
2019/03/21	0	0.00	0	20.45	20.50	0	7,981	0.00%
2019/03/20	0	0.00	1	20.40	20.30	-1	8,184	-0.01%
2019/03/18	0	0.00	1	20.25	20.20	-1	8,200	-0.01%
2019/03/15	0	0.00	1	20.00	20.00	-1	8,236	-0.01%
2019/03/12	0	0.00	27	20.00	20.00	-27	8,415	-0.32%
2019/03/08	1	19.85	0	0.00	19.85	1	8,606	0.01%
2019/03/07	1	20.45	0	0.00	20.15	1	8,719	0.01%
2019/03/06	2	20.60	12	20.75	20.75	-10	8,837	-0.11%
2019/03/05	1	20.60	0	0.00	20.60	1	9,017	0.01%
2019/03/04	10	20.85	0	0.00	20.75	10	9,041	0.11%
2019/02/26	1	20.50	0	0.00	20.30	1	8,914	0.01%
2019/02/25	103	20.46	103	20.66	20.95	0	8,753	0.00%	大買/大賣/
2019/02/22	0	0.00	1	19.85	19.85	-1	8,433	-0.01%
2019/02/21	1	19.65	14	19.70	19.70	-13	8,554	-0.15%
2019/02/19	0	0.00	1	19.70	19.60	-1	8,692	-0.01%
2019/02/18	0	0.00	5	19.55	19.50	-5	8,990	-0.06%
2019/02/15	3	19.67	0	0.00	19.35	3	9,457	0.03%
2019/02/12	0	0.00	1	20.00	20.00	-1	10,205	-0.01%
2019/02/11	0	0.00	1	20.05	19.90	-1	10,569	-0.01%
2019/01/29	2	19.45	0	0.00	19.40	2	10,471	0.02%
2019/01/28	0	0.00	3	19.80	19.80	-3	10,495	-0.03%
2019/01/25	10	19.80	1	19.80	19.80	9	10,622	0.08%
2019/01/23	5	19.10	0	0.00	19.00	5	10,762	0.05%
2019/01/17	0	0.00	10	19.10	19.05	-10	11,164	-0.09%
2019/01/15	0	0.00	1	19.25	19.35	-1	11,149	-0.01%
2019/01/14	1	18.70	1	18.95	18.95	0	11,258	0.00%
2019/01/10	65	19.05	0	0.00	19.05	65	11,463	0.57%
2019/01/09	0	0.00	25	18.78	18.90	-25	11,595	-0.22%
2019/01/08	0	0.00	25	18.55	18.40	-25	11,819	-0.21%
2019/01/07	1	17.90	22	18.23	18.30	-21	11,960	-0.18%
2019/01/04	15	17.62	10	17.50	17.50	5	12,146	0.04%
2019/01/03	2	18.83	0	0.00	18.45	2	12,526	0.02%
2018/12/27	1	19.35	1	19.50	19.35	0	13,099	0.00%
2018/12/25	3	19.03	0	0.00	19.05	3	13,302	0.02%
2018/12/21	1	19.35	1	19.45	19.50	0	13,769	0.00%
2018/12/20	19	19.49	15	19.58	19.50	4	13,784	0.03%
2018/12/19	0	0.00	2	19.83	19.85	-2	13,797	-0.01%
2018/12/18	1	19.35	0	0.00	19.35	1	13,710	0.01%
2018/12/14	2	20.00	1	19.85	19.90	1	13,836	0.01%
2018/12/13	0	0.00	7	19.78	20.05	-7	13,765	-0.05%
2018/12/12	0	0.00	1	19.05	19.30	-1	13,598	-0.01%
2018/12/10	2	18.75	0	0.00	18.80	2	13,956	0.01%
2018/12/06	1	19.25	1	19.20	19.15	0	14,295	0.00%
2018/12/05	2	19.85	0	0.00	19.80	2	14,347	0.01%
2018/12/04	2	20.20	1	20.25	20.25	1	14,412	0.01%
2018/12/03	0	0.00	1	20.35	20.35	-1	14,552	-0.01%
2018/11/29	1	19.75	0	0.00	19.65	1	14,626	0.01%
2018/11/28	0	0.00	1	19.95	19.90	-1	14,497	-0.01%
2018/11/27	0	0.00	1	19.25	19.25	-1	14,484	-0.01%
2018/11/23	1	18.95	1	19.15	19.05	0	15,038	0.00%
2018/11/22	1	19.10	0	0.00	18.80	1	15,140	0.01%
2018/11/21	0	0.00	2	18.95	19.00	-2	15,164	-0.01%
2018/11/20	2	19.28	0	0.00	19.20	2	14,988	0.01%
2018/11/16	3	19.25	1	19.30	19.25	2	14,806	0.01%
2018/11/15	3	19.13	0	0.00	19.05	3	14,769	0.02%
2018/11/14	4	19.21	1	19.40	19.20	3	14,591	0.02%
2018/11/13	0	0.00	1	19.90	19.90	-1	14,287	-0.01%
2018/11/12	11	20.34	0	0.00	20.25	11	14,089	0.08%
2018/11/09	4	21.25	0	0.00	21.30	4	13,921	0.03%
2018/11/08	2	22.33	0	0.00	21.95	2	13,778	0.01%
2018/11/06	0	0.00	1	22.70	22.45	-1	13,627	-0.01%
2018/11/05	2	22.50	3	22.63	22.50	-1	13,729	-0.01%
2018/11/01	2	22.40	2	22.18	22.30	0	14,238	0.00%
2018/10/31	2	21.70	2	21.88	21.70	0	14,199	0.00%
2018/10/30	3	21.60	2	21.50	21.40	1	14,415	0.01%
2018/10/26	1	22.45	1	22.05	22.00	0	14,302	0.00%
2018/10/25	0	0.00	4	21.98	22.15	-4	14,251	-0.03%
2018/10/24	5	22.07	8	22.04	22.35	-3	14,170	-0.02%
2018/10/23	2	22.00	0	0.00	22.10	2	14,237	0.01%
2018/10/22	1	21.45	3	22.08	22.30	-2	14,271	-0.01%
2018/10/19	3	21.90	2	22.13	22.00	1	14,199	0.01%
2018/10/16	0	0.00	1	22.20	22.30	-1	14,157	-0.01%
2018/10/15	0	0.00	3.1	21.44	21.30	-3.1	14,144	-0.02%
2018/10/12	3	20.65	5	21.70	21.95	-2	14,044	-0.01%
2018/10/11	16	20.94	8	20.96	20.65	8	13,991	0.06%
2018/10/09	3	22.90	0	0.00	22.90	3	13,915	0.02%
2018/10/08	3	22.90	1	23.20	23.05	2	13,896	0.01%
2018/10/05	2	23.10	0	0.00	23.00	2	13,809	0.01%
2018/10/04	2	24.40	7	24.52	24.30	-5	13,321	-0.04%
2018/10/02	1	24.95	0	0.00	25.00	1	13,709	0.01%
2018/10/01	7	25.50	0	0.00	25.15	7	13,734	0.05%
2018/09/28	0	0.00	27	25.24	25.25	-27	13,728	-0.20%
2018/09/25	0	0.00	1	24.35	24.35	-1	14,117	-0.01%
2018/09/21	36	24.28	6	24.35	24.05	30	14,197	0.21%
2018/09/19	0	0.00	4	24.53	24.60	-4	14,378	-0.03%
2018/09/18	0	0.00	18	24.40	24.30	-18	14,463	-0.12%
2018/09/17	2	24.40	0	0.00	24.25	2	14,479	0.01%
2018/09/14	1	25.10	1	25.30	25.15	0	14,444	0.00%
2018/09/12	25	25.19	24	25.55	25.05	1	14,540	0.01%
2018/09/11	0	0.00	1	25.20	25.20	-1	14,647	-0.01%
2018/09/10	5	25.09	0	0.00	24.45	5	14,758	0.03%
2018/09/07	3	25.55	3	25.50	25.45	0	14,927	0.00%
2018/09/06	0	0.00	10	25.60	25.50	-10	15,069	-0.07%
2018/09/05	1	25.05	0	0.00	25.05	1	15,219	0.01%
2018/09/04	2	25.60	17	25.68	25.60	-15	15,557	-0.10%
2018/09/03	18	25.59	22	26.00	25.55	-4	16,098	-0.02%
2018/08/31	0	0.00	11	25.52	25.70	-11	16,409	-0.07%
2018/08/30	88	25.93	95	25.77	25.40	-7	17,822	-0.04%
2018/08/29	10	24.65	11	25.24	25.25	-1	19,322	-0.01%
2018/08/28	13	24.76	1	24.80	24.75	12	19,726	0.06%
2018/08/27	0	0.00	5	24.35	24.45	-5	19,786	-0.03%
2018/08/24	1	24.30	0	0.00	24.25	1	19,893	0.01%
2018/08/23	5	24.00	1	24.20	24.15	4	20,286	0.02%
2018/08/22	2	24.03	0	0.00	24.10	2	20,547	0.01%
2018/08/20	0	0.00	1	23.35	23.45	-1	21,008	0.00%
2018/08/17	2	24.15	0	0.00	24.10	2	21,474	0.01%
2018/08/16	0	0.00	5	23.50	24.00	-5	21,698	-0.02%
2018/08/15	5	23.49	0	0.00	23.40	5	22,124	0.02%
2018/08/14	5	24.05	1	24.00	24.05	4	22,260	0.02%
2018/08/13	0	0.00	2	23.63	23.85	-2	22,995	-0.01%
2018/08/10	1	24.30	0	0.00	24.25	1	23,400	0.00%
2018/08/08	6	25.49	3	25.70	25.80	3	23,356	0.01%
2018/08/07	3	25.35	16	25.36	25.30	-13	23,502	-0.06%
2018/08/06	17	25.83	9	25.60	25.65	8	23,778	0.03%
2018/08/03	3	24.98	0	0.00	25.05	3	23,690	0.01%
2018/07/24	10	25.55	0	0.00	25.50	10	26,884	0.04%
2018/07/23	0	0.00	7	25.51	25.45	-7	26,989	-0.03%
2018/07/20	2	25.80	2	25.55	25.35	0	27,194	0.00%
2018/07/19	2	25.30	0	0.00	25.30	2	27,230	0.01%
2018/07/18	0	0.00	4	25.28	25.25	-4	27,361	-0.01%
2018/07/17	10	24.89	9	25.26	25.25	1	27,343	0.00%
2018/07/13	5	24.40	15	24.45	24.35	-10	28,131	-0.04%
2018/07/11	0	0.00	6	24.11	24.20	-6	28,503	-0.02%
2018/07/10	71	24.28	56	24.55	24.50	15	28,536	0.05%
2018/07/09	0	0.00	5	23.15	23.20	-5	28,183	-0.02%
2018/07/06	5	22.90	12	22.87	22.85	-7	28,257	-0.02%
2018/07/05	2	23.13	2	23.10	22.95	0	28,403	0.00%
2018/07/04	12	23.62	2	23.60	23.50	10	28,537	0.04%
2018/07/02	1	24.85	1	24.95	24.60	0	29,015	0.00%
2018/06/29	0	0.00	6	24.85	24.90	-6	29,094	-0.02%
2018/06/28	7	24.34	0	0.00	24.25	7	28,979	0.02%
2018/06/27	1	24.85	0	0.00	24.80	1	29,066	0.00%
2018/06/26	3	24.90	16	24.92	25.25	-13	29,303	-0.04%
2018/06/25	7	25.04	5	25.50	25.20	2	29,401	0.01%
2018/06/22	3	25.88	4	25.90	25.75	-1	29,380	0.00%
2018/06/21	4	26.36	1	26.40	26.35	3	29,674	0.01%
2018/06/20	1	26.70	5	26.43	26.30	-4	30,312	-0.01%
2018/06/19	3	26.43	4	26.54	26.40	-1	31,014	0.00%
2018/06/15	12	26.28	2	26.55	26.65	10	31,194	0.03%
2018/06/14	25	26.13	5	26.20	26.05	20	31,077	0.06%
2018/06/13	4	26.19	1	26.25	26.35	3	31,254	0.01%
2018/06/12	13	26.47	9	26.55	26.40	4	31,401	0.01%
2018/06/11	10	27.59	14	27.46	27.30	-4	31,875	-0.01%
2018/06/08	11	26.92	51	27.28	26.80	-40	31,987	-0.13%
2018/06/07	166	28.11	556	27.96	27.55	-390	31,684	-1.23%	大買/大賣/鉅額交易
2018/06/06	489	26.87	56	26.73	27.30	433	30,557	1.42%	大買/鉅額交易
2018/06/05	18	25.41	19	25.49	25.10	-1	29,149	0.00%
2018/06/04	1	24.65	3	24.80	24.85	-2	29,884	-0.01%
2018/06/01	0	0.00	1	24.55	24.50	-1	31,306	0.00%
2018/05/31	2	24.50	1	24.75	24.55	1	31,921	0.00%
2018/05/29	0	0.00	3	24.00	24.50	-3	32,371	-0.01%
2018/05/28	2	24.80	51	24.77	24.55	-49	32,477	-0.15%
2018/05/25	11	25.65	2	25.20	25.00	9	32,430	0.03%
2018/05/24	6	25.03	0	0.00	25.05	6	32,109	0.02%
2018/05/23	4	25.28	9	25.61	25.20	-5	32,225	-0.02%
2018/05/22	3	24.92	3	24.85	24.90	0	32,719	0.00%
2018/05/21	47	25.00	7	25.00	24.90	40	33,058	0.12%
2018/05/17	3	23.90	2	24.00	23.90	1	33,086	0.00%
2018/05/16	3	23.83	0	0.00	23.90	3	33,095	0.01%
2018/05/15	2	23.80	2	24.00	23.70	0	33,724	0.00%
2018/05/14	0	0.00	101	23.20	23.65	-101	34,854	-0.29%	大賣/鉅額交易
2018/05/11	4	23.24	0	0.00	23.20	4	35,683	0.01%
2018/05/10	15	24.28	134	24.27	23.70	-119	36,615	-0.33%	大賣/鉅額交易
2018/05/09	1,937	23.69	1,751	23.69	23.70	186	35,934	0.52%	大買/大賣/鉅額交易
2018/05/08	6	21.48	2	21.55	21.55	4	35,828	0.01%
2018/05/07	0	0.00	5	21.70	21.70	-5	36,142	-0.01%
2018/05/03	1	22.15	0	0.00	22.00	1	38,695	0.00%
2018/05/02	1	22.75	2	22.65	22.80	-1	40,962	0.00%
2018/04/30	2	22.95	2	22.50	22.80	0	43,188	0.00%
2018/04/27	4	22.53	4	22.48	22.50	0	48,572	0.00%
2018/04/26	7	22.55	1	23.15	22.35	6	51,511	0.01%
2018/04/25	6	23.01	5	23.33	23.00	1	53,404	0.00%
2018/04/24	2	22.75	3	22.75	22.75	-1	53,773	0.00%
2018/04/23	2	23.48	4	23.20	23.20	-2	54,996	0.00%
2018/04/20	3	23.75	3	23.68	24.00	0	55,086	0.00%
2018/04/19	0	0.00	16	23.47	23.65	-16	55,136	-0.03%
2018/04/18	11	21.99	3	22.25	22.00	8	54,676	0.01%
2018/04/17	14	22.03	10	21.90	21.90	4	54,983	0.01%
2018/04/16	3	22.55	0	0.00	22.45	3	55,257	0.01%
2018/04/13	1	22.85	3	23.15	22.90	-2	55,603	0.00%
2018/04/12	1	23.05	0	0.00	23.05	1	56,910	0.00%
2018/04/11	8	23.18	2	23.20	23.25	6	57,066	0.01%
2018/04/10	1.8	22.55	1	22.60	22.55	0.8	57,323	0.00%
2018/04/09	3	23.07	1	23.05	23.00	2	57,403	0.00%
2018/04/03	6	23.37	103	23.46	23.70	-97	57,437	-0.17%	大賣/
2018/04/02	2	24.40	1	24.30	24.30	1	57,245	0.00%
2018/03/31	0	0.00	4	24.70	24.70	-4	58,207	-0.01%
2018/03/30	3	24.83	7	24.83	24.85	-4	58,862	-0.01%
2018/03/28	7	24.56	1	24.50	24.30	6	61,565	0.01%
2018/03/27	3	24.95	1	24.95	24.85	2	62,658	0.00%
2018/03/26	2	24.65	104	24.57	24.60	-102	62,444	-0.16%	大賣/鉅額交易
2018/03/23	17	25.21	4	25.06	24.85	13	61,998	0.02%
2018/03/22	110	27.02	52	27.18	26.10	58	61,298	0.09%	大買/
2018/03/21	52	26.99	10	26.86	26.85	42	60,268	0.07%
2018/03/20	1	26.45	0	0.00	26.45	1	59,976	0.00%
2018/03/19	14	26.63	12	26.93	26.85	2	59,840	0.00%
2018/03/16	18	26.51	23	26.64	26.75	-5	59,429	-0.01%
2018/03/15	18	26.88	18	26.93	26.70	0	59,000	0.00%
2018/03/14	3	26.20	1	26.35	26.20	2	58,663	0.00%
2018/03/13	6	26.00	10	26.05	26.00	-4	58,262	-0.01%
2018/03/12	12	25.70	1	26.10	25.70	11	58,481	0.02%
2018/03/09	134	26.03	12	26.18	26.10	122	58,214	0.21%	大買/鉅額交易
2018/03/08	5	26.52	351	26.62	25.80	-346	57,845	-0.60%	大賣/鉅額交易
2018/03/07	365	26.73	50	26.03	27.05	315	56,926	0.55%	大買/鉅額交易
2018/03/06	2	25.13	18	25.14	25.00	-16	55,757	-0.03%
2018/03/05	1	24.90	5	25.00	24.40	-4	55,642	-0.01%
2018/03/02	23	25.16	20	24.98	24.85	3	55,540	0.01%
2018/03/01	2	24.60	12	24.73	24.60	-10	55,032	-0.02%
2018/02/27	10	24.90	0	0.00	24.60	10	55,200	0.02%
2018/02/26	2	24.73	23	24.90	24.45	-21	55,406	-0.04%
2018/02/23	14	24.82	7	24.94	24.80	7	55,496	0.01%
2018/02/22	111	25.14	95	25.44	24.85	16	56,286	0.03%	大買/
2018/02/21	9	24.40	0	0.00	24.40	9	55,960	0.02%
2018/02/12	5	24.65	2	24.25	24.10	3	57,165	0.01%
2018/02/09	2	23.25	3	23.73	24.65	-1	57,772	0.00%
2018/02/07	5	25.43	1	25.70	24.70	4	59,361	0.01%
2018/02/06	2	24.78	0	0.00	24.70	2	60,524	0.00%
2018/02/05	2	26.20	6	26.05	26.50	-4	60,878	-0.01%
2018/02/02	7	26.49	15	26.20	26.05	-8	60,074	-0.01%
2018/02/01	3	27.50	210	27.55	27.35	-207	58,900	-0.35%	大賣/鉅額交易
2018/01/31	152	27.81	24	27.85	27.65	128	58,646	0.22%	大買/鉅額交易
2018/01/30	7	27.30	0	0.00	27.30	7	57,333	0.01%
2018/01/29	23	27.81	15	27.88	27.95	8	56,799	0.01%
2018/01/26	207	28.04	208	27.75	27.60	-1	56,122	0.00%	大買/大賣/
2018/01/25	25	28.68	18	28.20	27.95	7	53,998	0.01%
2018/01/24	81	29.76	73	30.09	30.15	8	51,450	0.02%
2018/01/23	167	32.55	142.3	31.36	29.80	24.7	49,119	0.05%	大買/大賣/
2018/01/22	60	31.62	23	30.98	32.20	37	43,535	0.08%
2018/01/19	27	28.76	52	28.56	29.30	-25	40,471	-0.06%
2018/01/18	8	27.39	9	27.52	27.20	-1	38,265	0.00%
2018/01/17	36	27.00	7	26.89	27.20	29	37,701	0.08%
2018/01/16	2	26.18	4	26.14	26.15	-2	36,259	-0.01%
2018/01/15	5	26.17	23	26.26	25.85	-18	35,940	-0.05%
2018/01/12	22	26.03	21	25.94	26.00	1	35,528	0.00%
2018/01/11	17	25.55	16	25.23	25.70	1	35,145	0.00%
2018/01/10	38	25.45	36	25.33	25.10	2	34,678	0.01%
2018/01/09	13	25.45	4	25.43	25.25	9	34,201	0.03%
2018/01/08	14	25.87	7	25.67	25.65	7	33,842	0.02%
2018/01/05	0	0.00	2	24.10	24.30	-2	32,450	-0.01%
2018/01/04	6	24.40	3.7	24.48	24.20	2.3	32,418	0.01%
2018/01/03	1	23.55	10	23.63	24.10	-9	31,918	-0.03%
2018/01/02	1	24.05	40	24.28	23.85	-39	31,471	-0.12%