宏碁 (2353)-元富-佳里券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/12/11	4	38.80	4	39.15	38.65	0	13,519	0.00%
2024/12/10	17	39.13	8	40.10	39.00	9	13,558	0.07%
2024/12/09	0	0.00	25	39.37	39.50	-25	13,519	-0.18%
2024/12/06	0	0.00	7	38.67	38.55	-7	13,431	-0.05%
2024/12/05	5	38.47	3	38.43	38.30	2	13,588	0.01%
2024/12/04	0	0.00	10	38.25	38.65	-10	13,751	-0.07%
2024/12/03	10	38.33	9	38.82	38.25	1	13,938	0.01%
2024/12/02	0	0.00	10	38.46	38.45	-10	13,791	-0.07%
2024/11/29	8	37.45	8	38.00	37.85	0	13,723	0.00%
2024/11/28	5	37.82	1	37.65	37.75	4	13,823	0.03%
2024/11/27	13	38.07	5	38.00	37.90	8	13,988	0.06%
2024/11/26	0	0.00	24	38.41	38.75	-24	13,968	-0.17%
2024/11/25	2	37.93	15	37.75	38.10	-13	14,010	-0.09%
2024/11/22	10	37.22	0	0.00	37.05	10	14,228	0.07%
2024/11/21	17.1	37.37	0	0.00	37.15	17.1	14,222	0.12%
2024/11/20	9	37.81	3	37.75	37.80	6	14,170	0.04%
2024/11/19	0	0.00	4	38.35	38.00	-4	14,235	-0.03%
2024/11/18	13	37.95	9	38.40	37.65	4	14,197	0.03%
2024/11/15	9	37.93	18	38.26	38.00	-9	14,175	-0.06%
2024/11/14	27	37.88	0	0.00	37.55	27	14,214	0.19%
2024/11/13	4.1	38.16	4	38.70	38.25	0.1	14,076	0.00%
2024/11/12	27	38.75	0	0.00	38.40	27	14,118	0.19%
2024/11/11	18	39.70	12	39.87	39.60	6	13,953	0.04%
2024/11/08	27.1	40.91	0	0.00	40.40	27.1	13,791	0.20%
2024/11/07	8	40.80	16.1	41.46	41.90	-8.1	13,910	-0.06%
2024/11/06	4	41.20	17	41.41	41.10	-13	14,059	-0.09%
2024/11/05	3	40.58	14	40.50	40.95	-11	14,262	-0.08%
2024/11/04	0.1	40.25	3	40.15	40.10	-3	14,676	-0.02%
2024/11/01	14	39.71	4	40.05	40.05	10	15,325	0.07%
2024/10/30	16	40.58	12	41.25	40.45	4	15,464	0.03%
2024/10/29	12	40.70	0	0.00	40.75	12	15,664	0.08%
2024/10/28	4	41.20	4	41.75	40.95	0	15,785	0.00%
2024/10/25	1	41.30	2	41.25	41.30	-1	16,053	-0.01%
2024/10/24	9	41.34	20	41.35	41.20	-11	16,364	-0.07%
2024/10/22	0	0.00	4	41.90	42.10	-4	17,237	-0.02%
2024/10/18	0	0.00	4.3	42.23	41.85	-4.3	17,952	-0.02%
2024/10/17	0	0.00	9	41.88	42.35	-9	18,154	-0.05%
2024/10/16	0.1	41.25	0	0.00	41.20	0.1	18,351	0.00%
2024/10/15	2.3	41.41	1	41.55	41.55	1.3	18,297	0.01%
2024/10/14	1	41.00	0	0.00	41.05	1	18,546	0.01%
2024/10/11	1	40.95	35	41.07	41.25	-34	18,866	-0.18%
2024/10/09	8.1	40.05	8	40.60	40.00	0.1	19,284	0.00%
2024/10/08	16	40.14	0	0.00	40.00	16	20,430	0.08%
2024/10/07	9.1	40.55	1	40.85	40.60	8.1	20,862	0.04%
2024/10/04	21.1	41.13	4	42.00	40.65	17.1	20,841	0.08%
2024/10/01	2.1	42.29	17	41.60	42.25	-14.9	20,684	-0.07%
2024/09/30	16	41.06	3	41.47	40.80	13	20,454	0.06%
2024/09/27	0	0.00	0.4	42.15	41.65	-0.4	20,418	0.00%
2024/09/26	2	42.60	2	41.90	41.85	0	20,576	0.00%
2024/09/25	1	42.15	5.5	42.41	42.00	-4.5	20,870	-0.02%
2024/09/24	0	0.00	5	41.80	42.00	-5	21,104	-0.02%
2024/09/23	2	41.93	0	0.00	41.80	2	21,684	0.01%
2024/09/19	0	0.00	20	42.20	42.15	-20	22,476	-0.09%
2024/09/13	10	41.80	0	0.00	41.85	10	24,563	0.04%
2024/09/12	0	0.00	54.8	41.54	41.55	-54.8	25,019	-0.22%
2024/09/11	23.1	40.81	0	0.00	40.50	23.1	25,409	0.09%
2024/09/10	14.1	41.08	0	0.00	41.00	14.1	25,631	0.06%
2024/09/09	11	41.03	10	41.75	41.75	1	25,892	0.00%
2024/09/06	1	42.00	20	41.85	42.10	-19	26,355	-0.07%
2024/09/05	26	41.22	10	42.20	40.80	16	26,514	0.06%
2024/09/04	24	41.44	9	41.78	41.50	15	26,720	0.06%
2024/09/02	0	0.00	1	44.00	43.50	-1	27,411	0.00%
2024/08/30	0	0.00	6	43.85	43.75	-6	28,068	-0.02%
2024/08/29	8	43.27	0	0.00	43.55	8	28,821	0.03%
2024/08/28	4	44.30	0	0.00	44.30	4	29,565	0.01%
2024/08/27	2	44.65	1	44.60	44.70	1	30,426	0.00%
2024/08/26	1	44.80	24	44.72	44.80	-23	31,416	-0.07%
2024/08/23	1	42.70	21	42.67	43.05	-20	32,650	-0.06%
2024/08/22	37	43.29	8.2	43.79	43.15	28.8	34,160	0.08%
2024/08/16	1	42.85	10	42.91	42.80	-9	46,142	-0.02%
2024/08/15	10	42.60	0	0.00	42.55	10	46,393	0.02%
2024/08/13	10	42.30	0	0.00	42.15	10	46,754	0.02%
2024/08/12	12	42.35	0	0.00	42.30	12	47,072	0.03%
2024/08/09	14	42.13	7	42.70	42.00	7	48,152	0.01%
2024/08/08	3.2	42.38	29	42.19	42.30	-25.8	49,473	-0.05%
2024/08/07	6	42.55	13	41.69	42.55	-7	49,454	-0.01%
2024/08/06	24	39.36	23	39.98	40.00	1	49,534	0.00%
2024/08/05	31.2	41.52	13	40.98	40.30	18.2	49,374	0.04%
2024/08/02	20	44.53	0	0.00	44.75	20	48,839	0.04%
2024/08/01	20	44.90	27	45.31	45.80	-7	48,888	-0.01%
2024/07/31	7.2	44.17	10	44.13	43.85	-2.8	49,339	-0.01%
2024/07/30	26	43.83	4	44.10	44.20	22	49,437	0.04%
2024/07/29	41.1	45.13	21	44.36	44.35	20.1	49,484	0.04%
2024/07/26	9.1	45.02	9	45.73	45.50	0.1	49,374	0.00%
2024/07/23	10	46.36	13	47.01	46.00	-3	49,246	-0.01%
2024/07/22	16	45.27	20.5	45.74	46.20	-4.5	48,979	-0.01%
2024/07/19	12.1	46.31	7	47.17	46.20	5.1	48,629	0.01%
2024/07/18	13	46.74	0.2	47.10	47.10	12.8	48,556	0.03%
2024/07/17	4	47.18	2	47.85	46.90	2	48,432	0.00%
2024/07/16	0	0.00	2	47.65	47.35	-2	48,375	0.00%
2024/07/15	8.1	47.04	0	0.00	47.25	8.1	49,092	0.02%
2024/07/12	21.1	47.46	16	47.78	47.70	5.1	49,054	0.01%
2024/07/11	28	47.61	16.1	47.96	47.70	12	49,318	0.02%
2024/07/10	43	47.34	38	47.45	46.80	5	49,608	0.01%
2024/07/09	61.1	46.13	12	46.29	45.75	49.1	49,149	0.10%
2024/07/08	10	47.13	0	0.00	47.15	10	50,524	0.02%
2024/07/05	5	47.36	2	47.80	47.30	3	52,190	0.01%
2024/07/04	2.1	47.20	11.1	47.39	47.10	-9	52,975	-0.02%
2024/07/03	0	0.00	10	47.26	47.30	-10	53,067	-0.02%
2024/07/02	19.1	46.91	0	0.00	46.80	19.1	53,116	0.04%
2024/07/01	2	47.60	11.5	47.79	47.45	-9.5	52,997	-0.02%
2024/06/28	1	46.85	2	47.30	46.85	-1	52,772	0.00%
2024/06/27	25.1	46.19	40	47.02	46.95	-14.9	52,629	-0.03%
2024/06/26	14	46.52	3	46.45	46.40	11	52,297	0.02%
2024/06/25	6.1	46.74	14	47.17	46.80	-7.9	52,079	-0.02%
2024/06/24	17	47.30	8	47.32	47.00	9	51,749	0.02%
2024/06/21	4.1	47.70	11.6	47.85	48.10	-7.5	51,674	-0.01%
2024/06/20	54.4	47.87	3	48.53	47.95	51.4	51,539	0.10%
2024/06/19	5	49.54	7	50.00	49.50	-2	52,362	0.00%
2024/06/18	30	49.80	13	49.41	49.40	17	52,192	0.03%
2024/06/17	1	50.40	8	50.56	50.50	-7	52,051	-0.01%
2024/06/14	9.1	49.59	0.5	49.90	49.80	8.6	52,187	0.02%
2024/06/13	31	50.21	16	49.82	50.10	15	52,203	0.03%
2024/06/12	9.2	48.58	1	48.95	48.80	8.2	52,292	0.02%
2024/06/11	13	49.20	38	48.88	48.80	-25	52,225	-0.05%
2024/06/07	14.1	49.90	1	49.80	49.65	13.1	52,480	0.02%
2024/06/06	15	50.74	2	50.45	50.60	13	52,924	0.02%
2024/06/05	8.1	50.76	5	50.78	50.50	3.1	52,697	0.01%
2024/06/04	21.1	51.36	14	51.12	51.20	7.1	52,456	0.01%
2024/06/03	22.2	53.60	11	52.75	52.50	11.2	51,916	0.02%
2024/05/31	13.1	53.03	5	53.06	52.90	8.1	51,178	0.02%
2024/05/30	39	53.43	20	52.90	52.50	19	50,400	0.04%
2024/05/29	32.1	54.20	13	54.92	53.70	19.1	50,366	0.04%
2024/05/28	15	57.07	12	56.35	56.40	3	48,942	0.01%
2024/05/27	77	59.17	31	59.12	58.50	46	48,325	0.10%
2024/05/24	31.5	56.13	47.4	55.77	57.50	-15.9	46,138	-0.03%
2024/05/23	34	54.35	55.2	53.91	53.30	-21.2	43,788	-0.05%
2024/05/22	2	52.05	78	51.30	53.00	-76	39,986	-0.19%
2024/05/21	13	48.74	1	48.95	48.25	12	37,627	0.03%
2024/05/20	3	48.12	2	48.25	48.25	1	37,654	0.00%
2024/05/17	6	47.66	13	47.70	48.15	-7	37,949	-0.02%
2024/05/16	15	48.00	25	48.54	47.80	-10	38,978	-0.03%
2024/05/15	71	49.09	81	48.65	48.05	-10	40,681	-0.02%
2024/05/14	76	48.70	75.4	49.16	48.90	0.6	40,105	0.00%
2024/05/13	3	47.50	20	47.40	47.75	-17	38,589	-0.04%
2024/05/10	1	47.30	5	47.98	47.80	-4	38,891	-0.01%
2024/05/09	9	47.61	9	47.51	47.35	0	38,763	0.00%
2024/05/08	1	46.85	0	0.00	47.15	1	38,867	0.00%
2024/05/07	13	47.35	13	47.17	47.15	0	39,172	0.00%
2024/05/06	49	47.23	31	47.31	47.50	18	39,200	0.05%
2024/05/03	4	45.65	4	45.50	45.50	0	39,474	0.00%
2024/05/02	25	44.60	0	0.00	44.65	25	39,962	0.06%
2024/04/29	2	45.63	21	45.98	45.70	-19	41,306	-0.05%
2024/04/26	12	44.86	14	44.82	44.55	-2	42,223	0.00%
2024/04/23	5	43.65	0	0.00	43.50	5	44,111	0.01%
2024/04/22	5	43.96	8	43.88	43.35	-3	44,887	-0.01%
2024/04/19	16	43.87	3	44.18	43.80	13	45,475	0.03%
2024/04/18	3	45.18	11	45.03	45.00	-8	45,964	-0.02%
2024/04/17	7	45.36	2	45.20	45.05	5	46,821	0.01%
2024/04/16	26	46.16	30	45.81	45.50	-4	47,117	-0.01%
2024/04/15	27	47.66	28	47.62	47.55	-1	48,005	0.00%
2024/04/12	62	49.19	10	49.00	48.50	52	49,431	0.11%
2024/04/11	16	48.90	54	49.10	51.00	-38	48,813	-0.08%
2024/04/10	5	48.12	50	47.57	47.15	-45	48,425	-0.09%
2024/04/09	0	0.00	14	46.79	46.80	-14	49,057	-0.03%
2024/04/08	2	45.80	3	45.98	46.05	-1	50,667	0.00%
2024/04/03	9	46.19	5	46.26	46.10	4	52,684	0.01%
2024/04/02	0	0.00	1	46.45	46.70	-1	55,848	0.00%
2024/04/01	20	46.65	20	46.39	46.30	0	58,445	0.00%
2024/03/29	7	46.54	9	46.88	46.80	-2	60,482	0.00%
2024/03/28	23	46.59	26	46.70	46.65	-3	62,163	0.00%
2024/03/27	6	46.29	4	46.30	46.35	2	63,078	0.00%
2024/03/26	6	45.64	21	45.51	45.90	-15	64,759	-0.02%
2024/03/25	23	47.04	1	46.80	46.50	22	67,318	0.03%
2024/03/22	30	46.70	28	47.03	45.95	2	68,500	0.00%
2024/03/21	20	46.07	12	46.24	46.25	8	67,717	0.01%
2024/03/20	9	45.54	29	45.83	45.90	-20	67,625	-0.03%
2024/03/19	7	45.25	13	45.25	45.15	-6	67,501	-0.01%
2024/03/18	4	45.20	0	0.00	45.85	4	67,544	0.01%
2024/03/15	5	46.06	6	46.12	45.85	-1	67,351	0.00%
2024/03/14	10	45.94	0	0.00	45.90	10	66,910	0.01%
2024/03/13	6	47.05	24	46.65	46.50	-18	66,791	-0.03%
2024/03/12	10	46.80	2	46.75	47.05	8	66,219	0.01%
2024/03/11	14	44.94	3	45.00	44.85	11	65,533	0.02%
2024/03/08	8	45.14	4	44.84	44.50	4	65,564	0.01%
2024/03/07	4	45.13	1	45.20	45.00	3	65,514	0.00%
2024/03/06	6	45.38	2	45.53	45.35	4	65,757	0.01%
2024/03/05	3	45.87	2	46.00	45.90	1	67,000	0.00%
2024/03/04	9	46.67	18	47.11	45.85	-9	67,670	-0.01%
2024/03/01	4	45.88	4	45.70	46.00	0	67,311	0.00%
2024/02/29	4	45.18	0	0.00	45.15	4	67,885	0.01%
2024/02/27	14	45.68	14	45.55	45.50	0	67,753	0.00%
2024/02/26	12	46.09	2	46.10	45.80	10	67,961	0.01%
2024/02/23	11.1	46.48	6	46.22	45.75	5.1	68,310	0.01%
2024/02/22	22	47.09	6	47.25	46.85	16	68,397	0.02%
2024/02/21	9	47.02	5	47.33	47.25	4	67,928	0.01%
2024/02/20	33.4	47.10	3	47.22	47.40	30.4	67,678	0.04%
2024/02/19	20	47.89	6	48.32	47.40	14	67,310	0.02%
2024/02/16	23	48.11	22	49.00	48.65	1	66,138	0.00%
2024/02/15	8	45.74	1	45.55	46.00	7	64,378	0.01%
2024/02/05	0	0.00	9	46.41	46.30	-9	63,883	-0.01%
2024/02/02	16	46.77	8	46.98	45.95	8	63,842	0.01%
2024/01/31	0	0.00	2	46.48	46.05	-2	63,363	0.00%
2024/01/30	4	46.51	2	46.83	47.15	2	63,011	0.00%
2024/01/29	1	45.80	7	45.89	46.80	-6	62,674	-0.01%
2024/01/26	29	46.35	17	45.73	45.70	12	62,502	0.02%
2024/01/25	21	47.35	13	47.60	47.60	8	61,620	0.01%
2024/01/24	24.1	47.90	20	48.10	47.35	4.1	61,086	0.01%
2024/01/23	7	46.66	12	46.65	47.20	-5	59,932	-0.01%
2024/01/22	32	47.00	15.1	47.04	46.75	16.9	59,384	0.03%
2024/01/19	19.1	45.55	22	45.76	45.95	-2.9	58,150	0.00%
2024/01/18	19	45.22	15	45.48	45.00	4	57,405	0.01%
2024/01/17	23	45.18	14	44.80	44.75	9	56,682	0.02%
2024/01/16	33	46.03	12	46.60	45.70	21	55,827	0.04%
2024/01/15	12	46.98	10	46.48	46.25	2	54,900	0.00%
2024/01/12	66	46.84	140	47.03	47.00	-74	54,194	-0.14%	大賣/
2024/01/11	12	48.06	8	48.11	48.40	4	52,960	0.01%
2024/01/10	26	47.25	13	47.67	47.20	13	52,393	0.02%
2024/01/09	31	48.39	36	48.07	47.80	-5	51,543	-0.01%
2024/01/08	33	49.17	27	49.05	48.45	6	49,739	0.01%
2024/01/05	16.4	48.73	28	49.29	48.25	-11.6	47,699	-0.02%
2024/01/04	10	49.71	6.3	49.61	49.00	3.7	46,353	0.01%
2024/01/03	21	51.01	22	50.83	50.40	-1	45,139	0.00%
2024/01/02	21	52.77	13.3	52.35	52.30	7.7	43,601	0.02%
2023/12/29	206	53.89	200	54.33	53.80	6	41,984	0.01%	大買/大賣/
2023/12/28	112	54.38	107	54.29	54.00	5	40,026	0.01%	大買/大賣/
2023/12/27	45.3	53.25	37.2	54.07	54.20	8.1	36,916	0.02%
2023/12/26	230	48.85	239.8	49.25	50.60	-9.8	34,294	-0.03%	大買/大賣/
2023/12/25	42	48.78	64	49.26	49.00	-22	32,111	-0.07%
2023/12/22	27	44.43	29	44.88	45.30	-2	30,108	-0.01%
2023/12/21	8	44.25	33	44.22	44.65	-25	28,900	-0.09%
2023/12/20	8	42.41	63	43.21	44.60	-55	26,973	-0.20%
2023/12/19	8	40.48	14	40.27	40.70	-6	23,896	-0.03%
2023/12/18	0	0.00	13	38.63	38.90	-13	22,166	-0.06%
2023/12/15	10	37.00	8	37.15	37.00	2	21,407	0.01%
2023/12/13	2	36.98	19	37.01	37.05	-17	21,002	-0.08%
2023/12/12	4	35.96	3	36.15	36.10	1	20,700	0.00%
2023/12/11	0	0.00	0.4	35.70	35.75	-0.4	20,546	0.00%
2023/12/08	5	35.10	11	35.28	35.20	-6	20,423	-0.03%
2023/12/07	3	35.02	12	34.85	34.85	-9	20,366	-0.04%
2023/12/06	4	34.71	4	34.95	35.10	0	20,439	0.00%
2023/12/05	4	34.43	5	34.28	34.30	-1	20,292	0.00%
2023/12/04	6	34.73	1	34.75	34.75	5	20,303	0.02%
2023/12/01	7	34.69	0	0.00	34.85	7	20,171	0.03%
2023/11/30	10	34.83	16	35.20	35.20	-6	19,913	-0.03%
2023/11/29	3	34.77	2	35.35	35.35	1	18,575	0.01%
2023/11/28	18	34.80	13	34.87	34.80	5	17,777	0.03%
2023/11/27	10	34.90	3	35.20	35.20	7	17,578	0.04%
2023/11/24	5	34.59	0	0.00	35.50	5	16,844	0.03%
2023/11/22	1	35.00	0	0.00	34.80	1	15,891	0.01%
2023/11/17	3	34.30	10	34.15	34.15	-7	15,555	-0.04%
2023/11/15	0	0.00	2	35.05	34.50	-2	15,902	-0.01%
2023/11/14	0	0.00	10	34.40	35.05	-10	16,116	-0.06%
2023/11/13	2	33.85	0	0.00	33.80	2	16,377	0.01%
2023/11/10	10	34.34	2	34.30	34.15	8	16,500	0.05%
2023/11/09	17	35.00	0	0.00	35.00	17	16,628	0.10%
2023/11/08	0	0.00	2	35.20	35.20	-2	16,728	-0.01%
2023/11/06	1	34.50	4	34.91	34.75	-3	17,010	-0.02%
2023/11/03	6	34.33	0	0.00	34.35	6	17,369	0.03%
2023/11/02	1	34.30	6	34.50	34.65	-5	17,523	-0.03%
2023/11/01	3	33.60	2	33.60	33.70	1	17,844	0.01%
2023/10/30	0	0.00	1	34.70	34.65	-1	18,345	-0.01%
2023/10/27	3	35.62	3	35.15	35.10	0	18,493	0.00%
2023/10/25	1	35.95	1	35.65	35.60	0	19,250	0.00%
2023/10/24	2	35.13	2	35.60	35.65	0	19,628	0.00%
2023/10/23	0	35.00	2	34.85	34.80	-2	19,840	-0.01%
2023/10/20	8	34.53	3	35.13	35.20	5	20,668	0.02%
2023/10/18	5	34.90	3	35.00	35.60	2	22,237	0.01%
2023/10/13	5	36.44	1	36.40	36.35	4	26,934	0.01%
2023/10/12	13	37.33	2	37.25	37.30	11	28,169	0.04%
2023/10/11	1	36.85	1	38.30	36.80	0	28,632	0.00%
2023/10/06	1	37.40	0	0.00	37.55	1	28,997	0.00%
2023/10/05	2	36.50	8	37.64	37.40	-6	29,107	-0.02%
2023/10/03	1	37.20	1	37.70	37.25	0	29,160	0.00%
2023/10/02	0	0.00	10	37.15	37.15	-10	28,966	-0.03%
2023/09/27	0	0.00	1	36.60	36.85	-1	28,880	0.00%
2023/09/25	1	36.75	1	36.80	36.65	0	29,155	0.00%
2023/09/22	0	0.00	1	36.15	36.70	-1	29,375	0.00%
2023/09/20	22	36.53	3	36.87	36.60	19	29,877	0.06%
2023/09/13	15	37.22	15	37.00	37.05	0	32,776	0.00%
2023/09/12	20	37.09	22	37.46	37.60	-2	33,979	-0.01%
2023/09/11	1	37.20	1	37.10	37.05	0	34,085	0.00%
2023/09/08	30	37.85	30	38.00	37.60	0	34,227	0.00%
2023/09/07	10	38.30	15	38.57	38.00	-5	34,428	-0.01%
2023/09/06	0	0.00	4	37.94	38.10	-4	34,547	-0.01%
2023/09/05	11.1	37.81	4	38.29	38.30	7.1	35,103	0.02%
2023/09/04	2	36.65	7	36.67	37.45	-5	35,240	-0.01%
2023/09/01	10	36.40	7	36.44	36.40	3	35,511	0.01%
2023/08/31	2	35.75	1	35.80	36.60	1	35,819	0.00%
2023/08/30	2	36.30	0	0.00	36.40	2	36,357	0.01%
2023/08/29	15	35.75	21	35.81	36.20	-6	38,069	-0.02%
2023/08/28	22	35.49	15	35.50	35.75	7	38,088	0.02%
2023/08/25	4	37.20	0	0.00	36.25	4	38,075	0.01%
2023/08/24	2	38.45	1	38.45	38.00	1	37,856	0.00%
2023/08/23	2	37.50	0	0.00	37.70	2	37,610	0.01%
2023/08/22	2	38.08	2	38.00	37.60	0	37,597	0.00%
2023/08/21	3	38.55	8	38.49	37.95	-5	37,491	-0.01%
2023/08/18	23	38.18	25	37.38	37.40	-2	37,269	-0.01%
2023/08/17	27	37.91	24	38.05	38.55	3	37,019	0.01%
2023/08/16	10	36.78	16.7	37.21	37.70	-6.7	36,644	-0.02%
2023/08/15	0	0.00	2	37.00	37.05	-2	36,648	-0.01%
2023/08/14	0	0.00	0.1	35.90	36.20	-0.1	36,458	0.00%
2023/08/11	33	36.25	39	36.31	36.45	-6	36,393	-0.02%
2023/08/10	7	35.78	6	35.92	35.85	1	36,276	0.00%
2023/08/09	3	36.65	3	37.03	36.90	0	36,050	0.00%
2023/08/08	0	0.00	5	36.31	36.70	-5	35,944	-0.01%
2023/08/07	0	0.00	1	36.30	36.20	-1	35,735	0.00%
2023/08/04	5	34.39	6	34.88	34.80	-1	35,442	0.00%
2023/08/02	6	33.72	10	34.56	33.95	-4	35,183	-0.01%
2023/08/01	9.4	34.51	4	34.40	34.60	5.4	34,950	0.02%
2023/07/31	8	35.63	9	34.89	35.00	-1	35,385	0.00%
2023/07/28	2	35.55	7	35.64	35.75	-5	35,027	-0.01%
2023/07/27	4	36.49	0	0.00	35.85	4	34,814	0.01%
2023/07/26	3	36.78	249	36.80	36.80	-246	34,530	-0.71%	大賣/鉅額交易
2023/07/25	250.6	37.60	3	37.43	37.05	247.6	34,630	0.71%	大買/鉅額交易
2023/07/24	11	37.04	16	36.90	37.05	-5	33,963	-0.01%
2023/07/21	27	35.04	23	35.46	35.40	4	33,023	0.01%
2023/07/20	8	35.71	2	35.70	35.30	6	32,626	0.02%
2023/07/19	20	37.76	14	36.73	36.30	6	32,029	0.02%
2023/07/18	40	40.59	25.1	40.12	40.30	14.9	30,405	0.05%
2023/07/17	21	35.18	23	35.94	37.50	-2	27,760	-0.01%
2023/07/14	4	33.15	8	33.82	34.10	-4	26,577	-0.02%
2023/07/13	4	33.91	24.8	34.61	33.15	-20.8	26,055	-0.08%
2023/07/11	0	0.00	3	33.05	33.25	-3	25,373	-0.01%
2023/07/10	1	31.90	2	32.28	32.20	-1	25,123	0.00%
2023/07/07	0	31.45	0	0.00	31.30	0	24,994	0.00%
2023/07/05	0	0.00	2	31.95	31.95	-2	24,911	-0.01%
2023/07/04	0	0.00	3	31.77	31.70	-3	24,786	-0.01%
2023/07/03	0	0.00	1	31.90	31.75	-1	24,736	0.00%
2023/06/30	1	31.21	1	31.60	31.35	0	24,629	0.00%
2023/06/29	1	31.80	1	32.35	32.05	0	24,446	0.00%
2023/06/27	0	33.40	0.4	33.50	32.70	-0.4	24,062	0.00%
2023/06/26	0	0.00	1.2	33.78	34.00	-1.2	23,764	-0.01%
2023/06/21	1	33.30	4	33.46	33.70	-3	23,125	-0.01%
2023/06/20	0	0.00	5	32.41	32.65	-5	22,450	-0.02%
2023/06/19	12	32.01	1	32.15	31.85	11	21,879	0.05%
2023/06/16	6	35.02	10	33.79	33.35	-4	20,873	-0.02%
2023/06/15	1	33.45	0	0.00	33.45	1	19,677	0.01%
2023/06/14	5	33.24	1	33.70	33.35	4	20,014	0.02%
2023/06/13	4	33.55	0	0.00	33.50	4	19,763	0.02%
2023/06/12	1	33.90	15	33.60	33.55	-14	19,509	-0.07%
2023/06/09	7	34.90	27	35.01	34.20	-20	19,198	-0.10%
2023/06/08	3	33.67	4	33.56	33.75	-1	18,551	-0.01%
2023/06/07	2	32.60	3	32.65	32.95	-1	18,146	-0.01%
2023/06/06	1.2	32.22	3	32.40	32.25	-1.8	17,765	-0.01%
2023/06/05	28	33.35	20	33.53	33.10	8	17,333	0.05%
2023/06/02	6	33.08	25	33.25	33.95	-19	16,220	-0.12%
2023/06/01	0	0.00	2	30.65	30.90	-2	14,375	-0.01%
2023/05/31	1	30.70	2	30.60	30.85	-1	14,199	-0.01%
2023/05/30	1	30.80	1	31.00	31.00	0	13,858	0.00%
2023/05/29	1	30.95	0	0.00	31.05	1	13,730	0.01%
2023/05/26	3	30.80	1	30.70	30.95	2	13,710	0.01%
2023/05/22	0	0.00	2	30.85	30.95	-2	12,982	-0.02%
2023/05/19	4	30.53	6	30.52	30.70	-2	12,731	-0.02%
2023/05/17	0	0.00	5	30.05	30.05	-5	12,385	-0.04%
2023/05/12	0	0.00	16	30.18	30.20	-16	12,121	-0.13%
2023/05/11	0	0.00	1	29.50	29.60	-1	11,788	-0.01%
2023/05/08	0	0.00	11	28.86	28.90	-11	11,530	-0.10%
2023/05/05	8.1	28.77	7	29.21	28.20	1.1	11,420	0.01%
2023/05/03	1	30.55	167	30.55	30.75	-166	10,762	-1.54%	大賣/鉅額交易
2023/05/02	1	30.65	1	30.60	30.65	0	10,836	0.00%
2023/04/28	0	30.05	1	30.25	30.25	-1	10,854	-0.01%
2023/04/27	1	29.80	0	0.00	29.55	1	10,538	0.01%
2023/04/26	1	29.00	1	28.85	29.50	0	10,320	0.00%
2023/04/24	1	29.50	0	0.00	29.40	1	9,778	0.01%
2023/04/21	0	0.00	22	29.89	29.90	-22	9,563	-0.23%
2023/04/20	4	29.55	0	0.00	29.70	4	9,378	0.04%
2023/04/19	0	0.00	11	30.02	29.80	-11	9,330	-0.12%
2023/04/18	0	0.00	1	29.30	29.30	-1	9,060	-0.01%
2023/04/17	0	0.00	1	29.30	29.40	-1	9,086	-0.01%
2023/04/12	0	0.00	10	29.15	29.15	-10	8,941	-0.11%
2023/04/11	0	0.00	21.8	28.53	28.95	-21.8	8,865	-0.25%
2023/03/31	0	0.00	1	28.30	28.15	-1	8,543	-0.01%
2023/03/30	1	28.30	0	0.00	28.40	1	8,447	0.01%
2023/03/29	0	0.00	1	28.10	28.30	-1	8,479	-0.01%
2023/03/28	1	27.80	1	27.55	27.75	0	8,350	0.00%
2023/03/23	0	0.00	1	27.80	27.95	-1	8,479	-0.01%
2023/03/22	2	27.73	5	27.70	27.75	-3	8,458	-0.04%
2023/03/17	0	0.00	32	26.66	27.00	-32	8,296	-0.39%
2023/03/13	2	25.45	2	25.60	25.70	0	8,132	0.00%
2023/03/08	0	0.00	52	25.80	25.90	-52	8,120	-0.64%
2023/03/07	0	0.00	0.1	25.85	25.85	-0.1	8,156	0.00%
2023/02/24	0.1	25.50	0	0.00	25.35	0.1	8,331	0.00%
2023/02/23	0	0.00	0.1	25.90	25.85	-0.1	8,330	0.00%
2023/02/21	0.1	25.50	3	25.65	25.60	-2.9	8,493	-0.03%
2023/02/17	0	0.00	20	25.54	25.75	-20	8,819	-0.23%
2023/02/15	0	0.00	30	25.40	25.45	-30	9,175	-0.33%
2023/02/14	0	0.00	1	25.45	25.35	-1	9,252	-0.01%
2023/02/09	0	0.00	15	25.50	25.55	-15	9,860	-0.15%
2023/02/07	0	0.00	5.1	24.95	25.25	-5.1	9,911	-0.05%
2023/02/06	0	0.00	6	25.08	25.00	-6	9,915	-0.06%
2023/01/30	0	0.00	4	24.45	24.85	-4	9,474	-0.04%
2023/01/12	4	24.03	0	0.00	24.00	4	9,554	0.04%
2022/12/26	0.2	23.15	0	0.00	23.25	0.2	10,833	0.00%
2022/12/13	3	23.30	0	0.00	23.00	3	11,561	0.03%
2022/12/08	1	23.65	0	0.00	23.60	1	11,779	0.01%
2022/12/07	3	23.43	0	0.00	23.35	3	11,772	0.03%
2022/12/06	2	23.75	0	0.00	23.45	2	11,753	0.02%
2022/12/05	78	24.16	0	0.00	23.90	78	11,711	0.67%
2022/12/02	10	24.80	5	24.90	24.95	5	11,540	0.04%
2022/12/01	10	24.90	1	25.00	24.75	9	11,711	0.08%
2022/11/30	0	0.00	2	24.70	24.60	-2	11,728	-0.02%
2022/11/23	1	24.45	1	24.65	24.75	0	12,127	0.00%
2022/11/21	4	24.80	22	25.04	24.50	-18	12,190	-0.15%
2022/11/17	1	24.65	2	24.83	24.90	-1	12,118	-0.01%
2022/11/08	0	0.00	2	23.93	24.05	-2	11,774	-0.02%
2022/11/07	0	0.00	8	23.32	24.20	-8	11,679	-0.07%
2022/11/02	0	0.00	51	22.45	22.45	-51	11,455	-0.45%
2022/11/01	0	0.00	7	22.30	22.25	-7	11,661	-0.06%
2022/10/18	0	0.00	1	22.10	22.45	-1	12,255	-0.01%
2022/10/14	0	0.00	11	21.98	22.05	-11	12,501	-0.09%
2022/10/12	51	21.50	0	0.00	21.50	51	12,860	0.40%
2022/10/07	6	21.91	0	0.00	21.80	6	13,152	0.05%
2022/10/06	1	22.25	1	22.40	22.40	0	13,319	0.00%
2022/10/05	0	0.00	55	22.51	22.65	-55	13,448	-0.41%
2022/10/04	0	0.00	10	22.05	22.05	-10	13,425	-0.07%
2022/09/29	0	0.00	1	21.85	21.85	-1	13,658	-0.01%
2022/09/27	0.2	21.40	0	0.00	21.60	0.2	13,516	0.00%
2022/09/26	0	0.00	7.3	21.49	21.35	-7.3	13,724	-0.05%
2022/09/22	1	21.80	0	0.00	22.05	1	14,456	0.01%
2022/09/21	2	22.00	1	22.05	22.10	1	14,740	0.01%
2022/09/15	9	22.00	0	0.00	21.95	9	14,933	0.06%
2022/09/07	16	20.80	0	0.00	20.75	16	15,052	0.11%
2022/09/06	1	21.20	0	0.00	21.20	1	15,076	0.01%
2022/09/05	0	0.00	2	21.60	21.55	-2	15,100	-0.01%
2022/09/02	92	21.70	0	0.00	21.55	92	15,288	0.60%
2022/09/01	1	21.85	0	0.00	21.85	1	15,527	0.01%
2022/08/29	2	21.95	0	0.00	21.85	2	15,487	0.01%
2022/08/26	2	22.40	0	0.00	22.40	2	15,373	0.01%
2022/08/25	1	22.25	1	22.35	22.20	0	15,417	0.00%
2022/08/24	1	22.15	1	22.25	22.15	0	15,535	0.00%
2022/08/23	0	0.00	2	22.15	22.10	-2	16,405	-0.01%
2022/08/22	3	22.50	0	0.00	22.50	3	16,517	0.02%
2022/08/19	42	22.10	0	0.00	22.15	42	16,406	0.26%
2022/08/18	2	22.15	0	0.00	22.35	2	16,391	0.01%
2022/08/17	0	0.00	2	22.20	22.35	-2	16,585	-0.01%
2022/08/16	0	0.00	1	22.20	22.15	-1	16,872	-0.01%
2022/08/15	5	22.00	0	0.00	21.95	5	16,994	0.03%
2022/08/10	4	21.80	0	0.00	21.75	4	17,253	0.02%
2022/08/09	2	22.55	2	22.40	22.50	0	17,180	0.00%
2022/08/08	0	0.00	3	22.40	22.45	-3	17,383	-0.02%
2022/08/05	5	21.84	0	0.00	21.80	5	17,509	0.03%
2022/07/28	0	0.00	1	22.55	22.60	-1	17,485	-0.01%
2022/07/25	0	0.00	16	23.04	23.05	-16	17,436	-0.09%
2022/07/22	20	22.45	0	0.00	22.65	20	17,447	0.11%
2022/07/20	0	0.00	21	22.15	22.05	-21	17,272	-0.12%
2022/07/18	2	21.55	0	0.00	21.55	2	17,135	0.01%
2022/07/13	18	22.04	0	0.00	22.15	18	16,853	0.11%
2022/07/12	4	21.44	0	0.00	21.40	4	16,743	0.02%
2022/07/11	1	21.60	0	0.00	21.60	1	16,581	0.01%
2022/07/08	0	0.00	1	21.40	21.70	-1	16,631	-0.01%
2022/07/07	4	21.18	7	21.30	21.55	-3	16,493	-0.02%
2022/07/06	1	20.80	1	20.65	20.65	0	16,402	0.00%
2022/07/05	5	21.01	0	0.00	21.10	5	16,360	0.03%
2022/07/04	11	21.00	11	21.12	21.05	0	16,302	0.00%
2022/07/01	4	21.28	5	20.95	20.95	-1	16,323	-0.01%
2022/06/30	8	22.16	3	22.10	21.70	5	16,202	0.03%
2022/06/29	8	25.53	1	25.30	25.30	7	15,654	0.04%
2022/06/28	1.1	25.97	2	26.25	26.00	-0.9	15,300	-0.01%
2022/06/27	7	26.26	1	26.35	26.10	6	15,148	0.04%
2022/06/24	1	26.20	3	26.27	26.00	-2	14,983	-0.01%
2022/06/23	10	26.20	1	26.20	26.15	9	14,988	0.06%
2022/06/20	1.1	26.61	0	0.00	26.00	1.1	15,110	0.01%
2022/06/17	27	26.72	1	26.75	26.80	26	15,134	0.17%
2022/06/16	32	27.17	0	0.00	27.00	32	15,100	0.21%
2022/06/15	25	27.30	0	0.00	27.20	25	15,461	0.16%
2022/06/14	16	27.30	1	27.50	27.35	15	15,705	0.10%
2022/06/13	17	27.46	0	0.00	27.40	17	15,968	0.11%
2022/06/10	105	28.12	2	28.10	27.95	103	15,936	0.65%	大買/鉅額交易
2022/06/09	4	28.43	9	28.46	28.40	-5	15,836	-0.03%
2022/06/08	3	28.50	0	0.00	28.55	3	15,768	0.02%
2022/05/31	0	0.00	12	29.44	29.10	-12	16,348	-0.07%
2022/05/27	0	0.00	10	28.63	28.60	-10	15,414	-0.06%
2022/05/26	0	0.00	5	28.30	28.10	-5	15,438	-0.03%
2022/05/25	0	0.00	1	28.15	28.00	-1	15,938	-0.01%
2022/05/24	2	27.40	2	27.55	27.30	0	16,145	0.00%
2022/05/20	2	28.40	2	28.20	27.75	0	15,983	0.00%
2022/05/19	0	0.00	2	28.35	28.15	-2	15,830	-0.01%
2022/05/16	0	0.00	5	28.70	28.70	-5	16,149	-0.03%
2022/05/13	0	0.00	3	28.10	28.35	-3	16,047	-0.02%
2022/05/12	1	27.95	0	0.00	27.35	1	15,797	0.01%
2022/05/11	0	0.00	1	27.80	28.05	-1	15,768	-0.01%
2022/05/10	3	28.00	0	0.00	28.00	3	15,708	0.02%
2022/05/06	0	0.00	1	28.05	28.25	-1	15,722	-0.01%
2022/05/05	0	0.00	4	28.60	28.55	-4	15,754	-0.03%
2022/05/04	0	0.00	1	28.45	28.55	-1	15,801	-0.01%
2022/05/03	0	0.00	2	27.70	28.00	-2	16,052	-0.01%
2022/04/29	1	27.80	0	0.00	27.60	1	16,326	0.01%
2022/04/28	2	27.50	1	27.35	27.70	1	16,666	0.01%
2022/04/27	2	26.88	0.5	27.00	26.85	1.5	16,632	0.01%
2022/04/26	1.1	27.26	2	27.35	27.45	-0.9	16,642	-0.01%
2022/04/25	4	27.14	0	0.00	27.10	4	16,637	0.02%
2022/04/22	12	27.91	0	0.00	27.90	12	16,405	0.07%
2022/04/21	1	28.15	0	0.00	28.10	1	16,371	0.01%
2022/04/20	2	28.38	0	0.00	28.20	2	16,345	0.01%
2022/04/18	0	28.15	0	0.00	28.40	0	16,355	0.00%
2022/04/15	17	28.11	0	0.00	28.10	17	16,347	0.10%
2022/04/14	5	28.25	10	28.30	28.45	-5	16,460	-0.03%
2022/04/13	0	0.00	2	28.40	28.40	-2	16,625	-0.01%
2022/04/12	10.1	28.23	1	28.80	28.10	9.1	17,147	0.05%
2022/04/11	2	29.08	0	0.00	28.85	2	17,054	0.01%
2022/04/07	19	28.69	1	29.00	28.30	18	17,248	0.10%
2022/04/06	6	29.20	5	29.25	29.30	1	16,977	0.01%
2022/04/01	11	29.65	5	29.60	29.65	6	16,911	0.04%
2022/03/31	1	30.00	0	0.00	29.95	1	16,836	0.01%
2022/03/30	5	30.20	0	0.00	30.25	5	16,806	0.03%
2022/03/25	0	0.00	10	30.10	30.15	-10	16,992	-0.06%
2022/03/24	3.3	30.40	1	30.45	30.30	2.3	17,077	0.01%
2022/03/23	0	0.00	123	30.85	30.75	-123	17,271	-0.71%	大賣/鉅額交易
2022/03/22	0	0.00	10	30.50	30.60	-10	17,285	-0.06%
2022/03/21	0	0.00	2	30.30	30.30	-2	17,297	-0.01%
2022/03/18	0	0.00	16	30.06	30.30	-16	17,409	-0.09%
2022/03/17	1	29.60	0	0.00	29.65	1	17,130	0.01%
2022/03/16	5	29.60	0	0.00	29.70	5	16,828	0.03%
2022/03/15	6	28.85	7	29.01	29.05	-1	16,838	-0.01%
2022/03/14	1	28.50	3	29.07	29.25	-2	17,196	-0.01%
2022/03/11	0	0.00	5	28.70	28.80	-5	17,680	-0.03%
2022/03/10	0	0.00	16	28.33	28.55	-16	18,467	-0.09%
2022/03/09	0.1	27.20	0	0.00	27.55	0.1	19,983	0.00%
2022/03/08	16.3	26.95	12	27.19	27.20	4.3	20,125	0.02%
2022/03/07	25	27.77	10	27.67	27.55	15	20,574	0.07%
2022/03/04	6	28.71	0	0.00	28.70	6	21,344	0.03%
2022/03/02	2	29.00	3	29.05	29.05	-1	21,585	0.00%
2022/02/25	29	28.54	9	28.83	28.80	20	21,658	0.09%
2022/02/24	9	29.21	16	28.97	28.90	-7	21,114	-0.03%
2022/02/23	0	0.00	14	29.86	30.00	-14	20,981	-0.07%
2022/02/22	2	29.53	8	29.88	29.70	-6	21,035	-0.03%
2022/02/21	10	29.99	6	30.18	30.15	4	20,922	0.02%
2022/02/18	4	29.85	7	30.10	30.05	-3	20,944	-0.01%
2022/02/17	10	29.59	9	29.48	29.90	1	20,761	0.00%
2022/02/16	5	28.90	0	0.00	28.90	5	20,521	0.02%
2022/02/15	5	28.60	0	0.00	28.55	5	20,533	0.02%
2022/02/14	3	28.50	5	28.50	28.60	-2	20,458	-0.01%
2022/02/11	4	28.83	0	0.00	28.85	4	20,402	0.02%
2022/02/10	0	0.00	2	29.05	29.10	-2	20,500	-0.01%
2022/02/09	8	28.79	0	0.00	28.85	8	20,550	0.04%
2022/02/08	14	28.65	0	0.00	28.75	14	20,599	0.07%
2022/01/25	17.2	28.60	0	0.00	28.50	17.2	20,611	0.08%
2022/01/24	2	29.25	0	0.00	29.45	2	20,243	0.01%
2022/01/21	6	29.53	19	29.56	29.50	-13	20,024	-0.06%
2022/01/19	0	0.00	1	30.70	30.70	-1	19,579	-0.01%
2022/01/18	0	0.00	11.2	30.62	30.50	-11.2	19,477	-0.06%
2022/01/13	0	0.00	18	30.51	30.60	-18	19,878	-0.09%
2022/01/12	1	30.15	0	0.00	30.15	1	20,179	0.00%
2022/01/10	0	0.00	11	30.04	30.25	-11	20,199	-0.05%
2022/01/07	1	30.05	1	30.50	30.10	0	20,249	0.00%
2022/01/06	1	30.30	3	30.50	30.45	-2	20,079	-0.01%
2022/01/05	4.5	30.88	12	30.62	31.05	-7.5	19,804	-0.04%
2022/01/04	0	0.00	2	30.20	30.25	-2	19,260	-0.01%
2022/01/03	1	30.45	0	0.00	30.10	1	19,172	0.01%
2021/12/30	0	0.00	8	30.26	30.45	-8	19,087	-0.04%
2021/12/29	0	0.00	5	30.15	30.15	-5	18,980	-0.03%
2021/12/28	0	0.00	2	30.00	30.15	-2	19,000	-0.01%
2021/12/27	0	0.00	10	29.93	29.90	-10	19,040	-0.05%
2021/12/23	0	0.00	6	29.95	29.95	-6	19,235	-0.03%
2021/12/22	0	0.00	15	30.24	30.05	-15	19,262	-0.08%
2021/12/21	2	30.00	1	30.05	30.00	1	19,160	0.01%
2021/12/20	4	30.08	1	30.05	30.05	3	19,120	0.02%
2021/12/17	1	29.60	2	29.68	30.00	-1	19,003	-0.01%
2021/12/16	0	0.00	6	29.51	29.65	-6	18,754	-0.03%
2021/12/14	2	28.65	0	0.00	28.75	2	18,900	0.01%
2021/12/13	2	29.33	0	0.00	29.20	2	18,773	0.01%
2021/12/10	0	0.00	4	29.85	29.75	-4	18,637	-0.02%
2021/12/09	9	30.01	6	30.21	30.00	3	18,531	0.02%
2021/12/08	1	30.25	7.1	30.17	29.90	-6.1	18,178	-0.03%
2021/12/07	1	30.60	8.1	30.52	30.30	-7.1	17,659	-0.04%
2021/12/06	15	29.87	2	29.40	29.75	13	17,088	0.08%
2021/12/03	6	29.61	151	30.01	30.15	-145	16,450	-0.88%	大賣/鉅額交易
2021/12/01	2	28.00	6	28.18	28.10	-4	14,453	-0.03%
2021/11/30	27	28.53	11	28.92	27.70	16	13,765	0.12%
2021/11/29	0	0.00	5	27.85	27.80	-5	12,761	-0.04%
2021/11/26	6	27.49	7	27.65	27.45	-1	12,576	-0.01%
2021/11/25	1	27.90	15	27.82	27.90	-14	12,391	-0.11%
2021/11/24	1	27.40	2	27.15	27.45	-1	12,229	-0.01%
2021/11/23	1	26.85	0	0.00	26.85	1	12,198	0.01%
2021/11/22	2	27.15	0	0.00	27.00	2	12,251	0.02%
2021/11/19	4	27.69	0	0.00	27.65	4	12,030	0.03%
2021/11/17	0	0.00	7	27.21	27.25	-7	11,841	-0.06%
2021/11/16	0	0.00	5	27.20	27.20	-5	11,816	-0.04%
2021/11/15	5	27.00	1	26.95	27.00	4	11,945	0.03%
2021/11/12	0	0.00	1	26.65	26.80	-1	12,130	-0.01%
2021/11/11	0	0.00	5	26.75	26.50	-5	12,416	-0.04%
2021/11/09	0	0.00	42	26.75	26.80	-42	12,982	-0.32%
2021/11/08	0	0.00	3	26.28	26.45	-3	13,086	-0.02%
2021/11/05	0	0.00	5	26.20	26.20	-5	13,270	-0.04%
2021/11/04	10	27.00	0	0.00	26.55	10	13,280	0.08%
2021/11/02	16	26.18	0	0.00	26.20	16	13,522	0.12%
2021/11/01	0	0.00	3	26.05	26.20	-3	14,922	-0.02%
2021/10/29	5	26.20	0	0.00	26.00	5	15,115	0.03%
2021/10/28	70	26.35	108	26.30	26.30	-38	15,207	-0.25%	大賣/
2021/10/27	12	26.44	7	26.40	26.40	5	15,369	0.03%
2021/10/26	7	26.56	1	26.40	26.70	6	15,520	0.04%
2021/10/25	1	26.35	0	0.00	26.40	1	15,614	0.01%
2021/10/22	6	26.30	0	0.00	26.25	6	15,768	0.04%
2021/10/21	8	26.59	2	26.55	26.95	6	15,767	0.04%
2021/10/20	1	26.10	13	26.18	26.30	-12	15,744	-0.08%
2021/10/18	0	0.00	0	25.20	25.30	0	15,570	0.00%
2021/10/15	0	0.00	0	24.95	25.15	0	15,657	0.00%
2021/10/14	0	0.00	1	24.90	24.80	-1	15,841	-0.01%
2021/10/12	2	24.55	0	0.00	24.55	2	16,019	0.01%
2021/10/08	1	24.55	10	24.68	24.65	-9	16,168	-0.06%
2021/10/07	0	0.00	61	24.45	24.60	-61	16,316	-0.37%
2021/10/05	31	23.78	9	23.70	23.80	22	16,607	0.13%
2021/10/04	19	24.15	3	23.90	23.85	16	17,080	0.09%
2021/10/01	6	24.38	10	24.63	24.40	-4	17,134	-0.02%
2021/09/29	13	24.76	0	0.00	24.75	13	17,030	0.08%
2021/09/28	1	25.10	0	0.00	25.10	1	17,096	0.01%
2021/09/27	2	25.00	0	0.00	25.10	2	17,265	0.01%
2021/09/24	2	24.85	2	24.85	24.70	0	17,480	0.00%
2021/09/23	163	24.68	0	0.00	24.70	163	17,753	0.92%	大買/鉅額交易
2021/09/22	2	24.58	0	0.00	24.65	2	18,388	0.01%
2021/09/17	2	25.15	6	24.75	25.20	-4	18,499	-0.02%
2021/09/16	5	24.43	0	0.00	24.45	5	18,298	0.03%
2021/09/15	1	24.60	16	24.70	24.65	-15	18,389	-0.08%
2021/09/13	3	24.85	3	24.80	24.85	0	19,166	0.00%
2021/09/10	2	25.10	2	24.98	25.05	0	19,364	0.00%
2021/09/09	0	0.00	5	25.02	24.95	-5	19,723	-0.03%
2021/09/08	4	24.63	0	0.00	24.50	4	19,836	0.02%
2021/09/07	0	0.00	10	24.90	25.20	-10	19,987	-0.05%
2021/09/03	0	0.00	15	25.23	25.30	-15	20,419	-0.07%
2021/09/02	10	25.20	2	25.10	24.90	8	20,695	0.04%
2021/08/31	1	24.90	3	25.17	25.20	-2	20,680	-0.01%
2021/08/30	0	0.00	4.2	25.05	25.00	-4.2	20,976	-0.02%
2021/08/26	23	24.72	0	0.00	24.65	23	21,210	0.11%
2021/08/25	1	25.20	17	25.08	25.20	-16	21,289	-0.08%
2021/08/24	0	0.00	15	24.83	24.80	-15	21,442	-0.07%
2021/08/23	2	24.75	0	0.00	24.90	2	21,685	0.01%
2021/08/20	17	24.44	3	24.50	24.35	14	21,919	0.06%
2021/08/19	2	24.55	0	0.00	24.45	2	22,461	0.01%
2021/08/18	7	25.23	9	25.28	25.40	-2	22,629	-0.01%
2021/08/17	2	25.15	1	25.05	25.15	1	22,652	0.00%
2021/08/16	16	24.34	0	0.00	24.35	16	22,447	0.07%
2021/08/13	17	25.11	1	25.15	25.05	16	22,550	0.07%
2021/08/12	69	25.61	0	0.00	25.70	69	23,604	0.29%
2021/08/11	62	26.10	80	26.09	26.05	-18	24,122	-0.07%
2021/08/10	13	26.73	0	0.00	26.60	13	24,619	0.05%
2021/08/09	3	27.08	18	27.09	27.00	-15	24,955	-0.06%
2021/08/06	26.1	27.59	2	27.50	27.50	24.1	25,101	0.10%
2021/08/05	30	28.57	33	28.51	27.95	-3	25,535	-0.01%
2021/08/04	1	27.30	1	27.20	27.60	0	25,263	0.00%
2021/08/03	13	27.45	0	0.00	27.25	13	25,663	0.05%
2021/08/02	5	27.45	0	0.00	27.75	5	26,025	0.02%
2021/07/30	1	27.20	24.3	26.95	27.20	-23.3	27,443	-0.08%
2021/07/29	5	27.08	10	27.30	27.10	-5	28,365	-0.02%
2021/07/28	11	27.35	12	27.29	27.35	-1	28,601	0.00%
2021/07/27	1	27.90	1	27.35	27.90	0	29,142	0.00%
2021/07/26	4	27.73	1	27.00	27.65	3	29,510	0.01%
2021/07/23	1	26.90	1	27.00	27.10	0	29,359	0.00%
2021/07/22	3	26.90	11	26.79	26.75	-8	29,427	-0.03%
2021/07/21	12	26.98	0	0.00	27.00	12	29,313	0.04%
2021/07/19	24	28.04	21	28.05	28.00	3	29,188	0.01%
2021/07/16	1	27.80	0	0.00	27.90	1	29,758	0.00%
2021/07/14	5	27.80	0	0.00	27.70	5	30,509	0.02%
2021/07/13	5	28.20	1	28.05	28.20	4	31,107	0.01%
2021/07/12	1	28.55	0	0.00	28.55	1	31,597	0.00%
2021/07/09	71.2	28.90	0	0.00	28.55	71.2	31,877	0.22%
2021/07/08	0.1	28.70	0	0.00	28.50	0.1	31,975	0.00%
2021/07/07	1	28.85	0	0.00	28.75	1	32,364	0.00%
2021/07/05	2	28.70	0	0.00	28.95	2	32,801	0.01%
2021/07/02	11.1	28.72	0	0.00	28.65	11.1	32,975	0.03%
2021/07/01	30.1	29.00	1	29.30	28.75	29.1	33,122	0.09%
2021/06/30	3.1	29.26	1	29.25	29.30	2.1	33,022	0.01%
2021/06/29	28.1	30.95	0	0.00	30.70	28.1	32,881	0.09%
2021/06/28	3	31.33	0	0.00	31.40	3	32,515	0.01%
2021/06/25	0	0.00	1	31.15	31.15	-1	32,601	0.00%
2021/06/24	10	30.70	10	30.90	30.85	0	32,808	0.00%
2021/06/23	5	30.70	0	0.00	30.80	5	33,642	0.01%
2021/06/22	46.1	31.07	0	0.00	30.80	46.1	34,408	0.13%
2021/06/21	0	0.00	1	32.15	31.55	-1	34,320	0.00%
2021/06/18	0	0.00	2	32.00	32.05	-2	34,959	-0.01%
2021/06/16	1	31.60	1.1	31.79	31.70	-0.1	38,062	0.00%
2021/06/15	1	30.85	0	0.00	30.90	1	39,181	0.00%
2021/06/11	0	0.00	0	31.75	31.30	0	39,198	0.00%
2021/06/09	1	31.30	1	31.15	31.05	0	39,127	0.00%
2021/06/08	0	0.00	1	31.50	31.65	-1	39,270	0.00%
2021/06/07	1	30.90	0	0.00	31.35	1	39,611	0.00%
2021/06/04	6	32.22	6	32.12	32.10	0	39,500	0.00%
2021/06/03	5	31.75	32	31.79	32.15	-27	39,546	-0.07%
2021/06/02	5.1	31.96	0	0.00	31.55	5.1	39,721	0.01%
2021/06/01	23	31.97	6	31.97	31.95	17	39,913	0.04%
2021/05/31	1	31.65	21	31.70	31.90	-20	40,016	-0.05%
2021/05/28	35	31.87	2	32.00	31.80	33	39,887	0.08%
2021/05/27	0	0.00	2.2	31.47	31.60	-2.2	39,876	-0.01%
2021/05/26	17	31.96	4	32.02	32.15	13	40,122	0.03%
2021/05/25	2	31.45	5	31.46	31.35	-3	40,552	-0.01%
2021/05/24	2	30.80	17	31.00	31.05	-15	40,772	-0.04%
2021/05/21	3	31.02	2	31.18	30.90	1	40,877	0.00%
2021/05/20	20	31.99	13	32.53	30.65	7	40,827	0.02%
2021/05/19	20	30.08	5	30.38	30.30	15	40,031	0.04%
2021/05/18	13	29.21	10	29.55	29.70	3	39,668	0.01%
2021/05/17	1.5	28.62	37	27.92	28.25	-35.5	39,414	-0.09%
2021/05/14	1.5	29.58	0	0.00	29.35	1.5	39,540	0.00%
2021/05/13	17	30.75	0	0.00	29.90	17	40,460	0.04%
2021/05/12	43	31.15	35	31.16	31.45	8	40,182	0.02%
2021/05/11	11	33.91	0	0.00	33.30	11	40,108	0.03%
2021/05/10	0	0.00	4	34.59	35.20	-4	40,688	-0.01%
2021/05/07	29	34.42	12	33.93	34.15	17	42,911	0.04%
2021/05/06	4	35.00	17	34.82	35.00	-13	46,427	-0.03%
2021/05/05	1.3	31.97	0	0.00	31.85	1.3	48,319	0.00%
2021/05/04	3	32.65	0	0.00	31.85	3	48,039	0.01%
2021/05/03	13	32.75	0	0.00	32.25	13	47,513	0.03%
2021/04/29	1	35.10	13	34.95	34.30	-12	47,090	-0.03%
2021/04/28	6	34.55	2	34.55	34.60	4	47,154	0.01%
2021/04/27	4	34.45	3	34.45	34.65	1	47,750	0.00%
2021/04/26	3	34.60	0	0.00	34.50	3	47,749	0.01%
2021/04/23	6	34.14	10	34.35	34.50	-4	47,807	-0.01%
2021/04/22	11	34.41	1.4	35.19	34.20	9.6	47,909	0.02%
2021/04/21	0	0.00	29	35.42	35.35	-29	47,621	-0.06%
2021/04/20	5	34.54	54	35.36	35.00	-49	47,994	-0.10%
2021/04/19	8	34.58	2	34.83	34.45	6	48,019	0.01%
2021/04/16	1	33.00	30	33.60	34.15	-29	47,787	-0.06%
2021/04/15	15	33.20	22.5	32.98	33.00	-7.5	48,237	-0.02%
2021/04/14	0	0.00	14	32.24	32.50	-14	48,047	-0.03%
2021/04/13	0	0.00	22	31.75	31.70	-22	47,748	-0.05%
2021/04/12	0	0.00	11	32.50	32.55	-11	47,671	-0.02%
2021/04/09	1	31.95	30	32.00	32.10	-29	47,505	-0.06%
2021/04/08	2	32.45	13	32.25	32.50	-11	47,251	-0.02%
2021/04/07	17	32.04	7	31.96	31.85	10	46,973	0.02%
2021/04/06	0	0.00	6	31.77	31.75	-6	46,721	-0.01%
2021/04/01	2	31.50	3	31.60	31.65	-1	46,607	0.00%
2021/03/31	1	31.45	2	31.55	31.45	-1	46,427	0.00%
2021/03/30	0	0.00	1	31.45	31.60	-1	46,196	0.00%
2021/03/29	12	31.08	5	31.06	31.25	7	45,933	0.02%
2021/03/26	9	30.98	1	30.80	30.80	8	45,730	0.02%
2021/03/25	1	31.80	29	31.60	31.95	-28	44,765	-0.06%
2021/03/24	4	31.05	4	31.40	31.00	0	43,984	0.00%
2021/03/23	7	30.76	33	30.83	30.95	-26	43,561	-0.06%
2021/03/22	31	29.78	38	29.98	30.05	-7	43,012	-0.02%
2021/03/19	23	29.18	75	29.42	30.40	-52	42,511	-0.12%
2021/03/18	31	28.40	21	28.89	28.40	10	40,058	0.02%
2021/03/17	0	0.00	0.1	27.50	27.60	-0.1	38,962	0.00%
2021/03/16	1	27.55	3	27.72	27.90	-2	39,175	-0.01%
2021/03/15	1	27.65	6	27.66	27.70	-5	40,534	-0.01%
2021/03/12	0	0.00	12	27.46	27.55	-12	40,653	-0.03%
2021/03/11	0	0.00	11	27.43	27.35	-11	40,739	-0.03%
2021/03/10	5	27.20	0	0.00	26.90	5	40,773	0.01%
2021/03/09	0	0.00	0.1	27.00	27.00	-0.1	41,028	0.00%
2021/03/08	2	27.00	7	26.95	27.05	-5	41,289	-0.01%
2021/03/04	1	26.70	2	26.80	26.60	-1	41,211	0.00%
2021/03/03	2	26.50	0	0.00	27.00	2	41,227	0.00%
2021/03/02	10	26.86	5	26.78	26.50	5	41,157	0.01%
2021/02/26	16	26.98	0	0.00	26.85	16	41,034	0.04%
2021/02/25	3	27.88	7	27.44	27.90	-4	40,450	-0.01%
2021/02/24	1	26.80	1	26.95	26.95	0	39,919	0.00%
2021/02/23	5	26.90	6	26.90	26.90	-1	39,553	0.00%
2021/02/22	0	0.00	3	26.87	26.65	-3	39,509	-0.01%
2021/02/19	10	27.24	5	27.05	26.95	5	39,411	0.01%
2021/02/18	1	26.70	1	26.75	26.95	0	39,101	0.00%
2021/02/17	1	26.60	7	26.85	26.50	-6	38,878	-0.02%
2021/02/05	0	0.00	10	26.40	26.50	-10	38,576	-0.03%
2021/02/04	6	26.07	8	26.30	25.90	-2	38,195	-0.01%
2021/02/03	2	25.73	5	25.71	25.65	-3	37,463	-0.01%
2021/02/02	8	25.41	4	25.57	25.35	4	37,684	0.01%
2021/02/01	13	26.21	9	25.85	25.75	4	37,025	0.01%
2021/01/29	72	27.80	38	27.82	27.05	34	36,157	0.09%
2021/01/28	55	27.48	62.4	27.90	28.15	-7.4	33,969	-0.02%
2021/01/27	1	26.40	47	26.22	26.40	-46	29,605	-0.16%
2021/01/26	2	24.15	0	0.00	24.00	2	26,763	0.01%
2021/01/22	1	23.85	0	0.00	23.90	1	26,997	0.00%
2021/01/21	2	24.10	10	24.30	24.00	-8	27,148	-0.03%
2021/01/20	16	23.62	8	23.73	23.75	8	26,988	0.03%
2021/01/19	1	24.55	0	0.00	24.35	1	26,683	0.00%
2021/01/18	1	24.50	0	0.00	24.55	1	27,312	0.00%
2021/01/15	0	0.00	7	25.15	24.90	-7	28,044	-0.02%
2021/01/14	4	25.48	1	25.50	25.30	3	28,309	0.01%
2021/01/13	9	25.37	50	25.46	25.65	-41	28,292	-0.14%
2021/01/12	4	25.08	31	25.11	25.05	-27	28,188	-0.10%
2021/01/11	1	24.80	7	25.00	24.90	-6	27,889	-0.02%
2021/01/08	7.8	24.42	40	24.59	24.90	-32.3	27,998	-0.12%
2021/01/07	23	23.70	25	24.02	24.00	-2	26,915	-0.01%
2021/01/06	10	23.90	1	23.60	23.55	9	26,884	0.03%
2021/01/05	2	24.15	42	24.10	24.15	-40	26,859	-0.15%
2021/01/04	0	0.00	1	23.70	23.75	-1	26,670	0.00%
2020/12/31	3.2	23.79	17	23.70	23.65	-13.8	26,821	-0.05%
2020/12/30	10	23.70	7	23.65	23.75	3	26,864	0.01%
2020/12/29	1	23.90	5	23.70	23.70	-4	26,989	-0.01%
2020/12/28	12	23.84	10	23.85	23.90	2	27,099	0.01%
2020/12/25	5	23.85	0	0.00	23.75	5	27,134	0.02%
2020/12/24	4	23.69	3	23.68	23.70	1	27,268	0.00%
2020/12/23	3	23.37	0	0.00	23.50	3	27,518	0.01%
2020/12/22	1	23.85	3	23.55	23.55	-2	27,887	-0.01%
2020/12/21	1	24.00	10	24.05	24.10	-9	28,044	-0.03%
2020/12/18	25	24.33	4	24.25	24.15	21	28,096	0.07%
2020/12/17	2	23.95	2	24.13	24.30	0	28,150	0.00%
2020/12/16	6	24.45	0	0.00	24.25	6	28,286	0.02%
2020/12/15	0	0.00	10	24.11	24.10	-10	28,208	-0.04%
2020/12/11	2	23.60	8.9	23.79	23.80	-6.9	28,527	-0.02%
2020/12/10	1	24.60	2	24.28	24.20	-1	29,391	0.00%
2020/12/09	20	24.91	38	24.74	24.90	-18	29,474	-0.06%
2020/12/08	0	0.00	16	23.37	23.45	-16	28,436	-0.06%
2020/12/07	15	23.17	0	0.00	23.20	15	29,832	0.05%
2020/12/04	7	23.50	1	23.75	23.50	6	30,317	0.02%
2020/12/03	6	23.74	19	23.82	23.70	-13	30,336	-0.04%
2020/12/02	20	23.50	2	23.38	23.50	18	30,440	0.06%
2020/12/01	21	22.90	0	0.00	23.00	21	30,240	0.07%
2020/11/30	20	23.00	2	23.15	23.15	18	30,295	0.06%
2020/11/27	13	23.23	3	23.13	23.10	10	30,160	0.03%
2020/11/26	0	0.00	6	22.76	22.85	-6	30,512	-0.02%
2020/11/25	10	22.74	0	0.00	22.70	10	31,054	0.03%
2020/11/24	1	22.85	20	23.05	22.85	-19	31,298	-0.06%
2020/11/23	17	23.03	8	23.10	23.15	9	31,330	0.03%
2020/11/20	8	22.76	0	0.00	22.90	8	31,215	0.03%
2020/11/19	5	22.60	0	0.00	22.70	5	31,492	0.02%
2020/11/18	15	22.48	0	0.00	22.55	15	32,065	0.05%
2020/11/17	0	0.00	0.1	22.70	22.80	-0.1	32,327	0.00%
2020/11/16	5	22.80	0	0.00	22.75	5	32,975	0.02%
2020/11/13	23	22.68	0	0.00	22.55	23	33,271	0.07%
2020/11/12	1	22.65	0	0.00	22.60	1	33,591	0.00%
2020/11/11	8	22.51	5	22.40	22.70	3	35,054	0.01%
2020/11/10	4	22.86	12	22.85	23.00	-8	35,058	-0.02%
2020/11/09	4	23.43	0	0.00	23.55	4	34,787	0.01%
2020/11/06	1	23.50	15	23.50	23.55	-14	34,790	-0.04%
2020/11/05	30	23.33	0	0.00	23.30	30	35,388	0.08%
2020/11/04	29	23.11	5	22.90	22.85	24	36,529	0.07%
2020/11/03	25	23.90	0	0.00	23.90	25	36,844	0.07%
2020/11/02	3	23.50	0	0.00	23.70	3	37,980	0.01%
2020/10/30	3	24.10	0	0.00	23.85	3	38,436	0.01%
2020/10/29	1.2	24.30	1	24.25	24.25	0.2	38,256	0.00%
2020/10/27	2	24.80	21	24.81	24.90	-19	38,210	-0.05%
2020/10/26	14	25.22	12	25.14	24.55	2	38,013	0.01%
2020/10/23	20	23.90	11	24.63	24.70	9	37,911	0.02%
2020/10/22	17	23.58	2.5	23.62	23.70	14.5	37,370	0.04%
2020/10/21	2	23.25	0	0.00	23.35	2	37,099	0.01%
2020/10/20	11	23.43	0	0.00	23.50	11	37,300	0.03%
2020/10/19	4	24.28	2	24.35	24.15	2	37,430	0.01%
2020/10/16	5	25.31	6	25.34	24.60	-1	37,650	0.00%
2020/10/15	0	0.00	2	24.93	25.00	-2	38,592	-0.01%
2020/10/14	0	0.00	7	25.03	25.00	-7	40,868	-0.02%
2020/10/13	3	24.67	30	24.83	24.65	-27	42,681	-0.06%
2020/10/12	2	25.20	4	25.20	25.30	-2	42,432	0.00%
2020/10/08	10	25.25	14	25.20	25.30	-4	42,167	-0.01%
2020/10/05	12	24.54	10	24.69	24.55	2	41,768	0.00%
2020/09/30	10	24.70	12	24.93	24.80	-2	41,699	0.00%
2020/09/29	2	24.65	3	25.35	24.65	-1	41,587	0.00%
2020/09/28	1	25.05	16	25.17	24.90	-15	41,461	-0.04%
2020/09/25	22	24.21	36	24.13	24.00	-14	41,195	-0.03%
2020/09/24	69	24.84	62	24.56	24.50	7	40,767	0.02%
2020/09/23	71	25.23	73	25.06	25.20	-2	40,555	0.00%
2020/09/22	115	24.99	107	25.05	25.05	8	40,612	0.02%	大買/大賣/
2020/09/21	7.5	25.13	15	25.01	25.00	-7.5	40,425	-0.02%
2020/09/18	13	25.62	5	25.60	25.50	8	40,195	0.02%
2020/09/17	46	25.79	3	25.80	25.70	43	40,117	0.11%
2020/09/16	12	26.07	2	26.35	25.65	10	40,053	0.02%
2020/09/15	0	0.00	23	25.94	26.15	-23	39,247	-0.06%
2020/09/14	0	0.00	13	24.85	25.10	-13	38,050	-0.03%
2020/09/11	33	24.60	23	24.76	24.20	10	37,511	0.03%
2020/09/10	44	25.44	22.2	25.23	25.00	21.8	36,940	0.06%
2020/09/09	26	23.89	19	24.42	24.80	7	35,303	0.02%
2020/09/08	10	24.00	22	24.17	24.50	-12	34,525	-0.03%
2020/09/07	0	0.00	36	24.18	24.00	-36	34,205	-0.11%
2020/09/04	1	23.50	6	23.55	23.70	-5	33,752	-0.01%
2020/09/03	1	23.85	0	0.00	23.90	1	33,592	0.00%
2020/09/02	1	23.90	5	23.80	24.00	-4	33,429	-0.01%
2020/09/01	5	24.00	19	23.62	24.00	-14	33,169	-0.04%
2020/08/31	3	23.32	7	23.63	23.35	-4	32,565	-0.01%
2020/08/28	11	23.38	5	23.20	23.45	6	32,099	0.02%
2020/08/27	9	23.35	10	23.25	23.15	-1	31,803	0.00%
2020/08/26	10	23.24	0	0.00	23.25	10	31,609	0.03%
2020/08/25	14	23.14	3	23.30	23.05	11	31,747	0.03%
2020/08/24	15	23.85	3	23.85	23.45	12	31,688	0.04%
2020/08/21	13	23.61	8	23.61	23.70	5	30,901	0.02%
2020/08/20	9	23.28	20	22.58	22.70	-11	30,382	-0.04%
2020/08/19	14	23.91	13	24.33	23.90	1	29,482	0.00%
2020/08/18	14	23.32	2	23.43	23.80	12	28,960	0.04%
2020/08/17	11	23.92	48	24.00	23.75	-37	28,464	-0.13%
2020/08/14	0	0.00	42	23.15	23.05	-42	26,801	-0.16%
2020/08/13	11	22.90	10	23.10	22.65	1	26,235	0.00%
2020/08/12	16	22.55	16	22.65	22.70	0	25,878	0.00%
2020/08/11	38	22.69	7	22.47	22.55	31	25,468	0.12%
2020/08/10	16	22.78	154	22.87	23.20	-138	24,623	-0.56%	大賣/鉅額交易
2020/08/07	12	21.97	17	22.09	21.95	-5	22,984	-0.02%
2020/08/06	16	21.53	10	21.48	21.40	6	21,920	0.03%
2020/08/05	3	21.08	1	20.55	21.40	2	20,726	0.01%
2020/08/04	2	20.55	0	0.00	20.55	2	20,199	0.01%
2020/08/03	0	0.00	55	20.25	20.35	-55	20,121	-0.27%
2020/07/31	21	20.35	1	20.45	20.30	20	19,997	0.10%
2020/07/30	0	0.00	5	20.30	20.60	-5	19,895	-0.03%
2020/07/29	4	20.45	15	20.77	20.25	-11	19,821	-0.06%
2020/07/28	21	20.24	16	20.17	19.90	5	19,257	0.03%
2020/07/27	1	19.90	5	20.02	20.10	-4	19,060	-0.02%
2020/07/24	0	0.00	27	20.09	19.85	-27	19,025	-0.14%
2020/07/23	35	20.82	17.3	20.71	20.55	17.7	18,527	0.10%
2020/07/22	2	20.38	0	0.00	20.50	2	17,904	0.01%
2020/07/21	18	20.81	20	20.96	20.75	-2	17,300	-0.01%
2020/07/20	125	20.60	36	20.44	21.00	89	15,748	0.57%	大買/
2020/07/17	31	18.91	30	18.62	19.10	1	13,424	0.01%
2020/07/16	1	17.30	1	17.40	17.40	0	11,558	0.00%
2020/07/14	5.9	17.33	0	0.00	17.30	5.9	11,765	0.05%
2020/07/13	3	17.35	41	17.43	17.50	-38	11,857	-0.32%
2020/07/10	25	17.48	0	0.00	17.20	25	12,006	0.21%
2020/07/09	30	17.80	13	17.83	17.65	17	12,121	0.14%
2020/07/08	0	0.00	10	17.55	17.65	-10	12,034	-0.08%
2020/07/07	3	17.45	0	0.00	17.45	3	12,083	0.02%
2020/07/03	0	0.00	2	17.50	17.40	-2	12,317	-0.02%
2020/07/02	0	0.00	3	17.50	17.50	-3	12,629	-0.02%
2020/07/01	2	18.10	6	18.02	17.90	-4	12,680	-0.03%
2020/06/30	0	0.00	20	17.90	17.90	-20	12,797	-0.16%
2020/06/29	23	17.66	3	17.85	17.70	20	13,315	0.15%
2020/06/24	10	18.10	0	0.00	18.00	10	14,036	0.07%
2020/06/23	10	17.60	44	17.71	18.00	-34	14,306	-0.24%
2020/06/22	0	0.00	20	17.60	17.60	-20	14,604	-0.14%
2020/06/19	10	17.65	0.1	17.50	17.55	9.9	14,751	0.07%
2020/06/18	1	17.45	1	17.65	17.65	0	14,823	0.00%
2020/06/17	0	0.00	30	17.57	17.60	-30	14,856	-0.20%
2020/06/16	0	0.00	9	17.33	17.35	-9	15,133	-0.06%
2020/06/15	2	17.18	6	17.51	17.15	-4	15,512	-0.03%
2020/06/12	4	16.90	20	17.05	17.30	-16	15,609	-0.10%
2020/06/11	2	17.33	5	17.75	17.30	-3	15,744	-0.02%
2020/06/10	7	17.63	0	0.00	17.65	7	15,764	0.04%
2020/06/09	0	0.00	3	17.85	17.60	-3	16,126	-0.02%
2020/06/05	0	0.00	8	17.50	17.45	-8	16,207	-0.05%
2020/06/04	0	0.00	3	17.73	17.45	-3	16,262	-0.02%
2020/06/03	0	0.00	24	17.35	17.35	-24	16,251	-0.15%
2020/06/02	0	0.00	4	17.00	17.15	-4	16,183	-0.02%
2020/06/01	4	17.09	26	16.83	17.10	-22	16,038	-0.14%
2020/05/29	0	0.00	1	16.55	16.35	-1	15,673	-0.01%
2020/05/27	10	16.35	0	0.00	16.40	10	15,349	0.07%
2020/05/26	0	0.00	5	16.34	16.30	-5	15,413	-0.03%
2020/05/25	8	16.00	0	0.00	16.05	8	15,450	0.05%
2020/05/22	14	16.11	0	0.00	16.10	14	15,429	0.09%
2020/05/21	0	0.00	2	16.43	16.45	-2	15,368	-0.01%
2020/05/20	2	16.33	0	0.00	16.30	2	15,327	0.01%
2020/05/19	0	0.00	2	16.45	16.35	-2	15,315	-0.01%
2020/05/18	7	16.25	6	16.33	16.30	1	15,348	0.01%
2020/05/14	5	16.25	0	0.00	16.15	5	15,239	0.03%
2020/05/13	0	0.00	2	16.40	16.40	-2	15,145	-0.01%
2020/05/12	0	0.00	13	16.40	16.35	-13	15,140	-0.09%
2020/05/11	0	0.00	13	16.49	16.45	-13	15,064	-0.09%
2020/05/08	0	0.00	5	16.55	16.35	-5	14,951	-0.03%
2020/05/07	10	16.29	13	16.25	16.30	-3	14,869	-0.02%
2020/05/06	6	15.80	0	0.00	15.95	6	14,762	0.04%
2020/05/05	23	16.05	0	0.00	15.95	23	14,729	0.16%
2020/05/04	32	16.09	0	0.00	16.15	32	14,574	0.22%
2020/04/30	6	16.40	8	16.75	16.65	-2	14,464	-0.01%
2020/04/29	16	16.60	12	16.44	16.55	4	14,373	0.03%
2020/04/28	33	16.05	0	0.00	16.00	33	14,154	0.23%
2020/04/27	30	15.93	18	16.02	16.00	12	14,380	0.08%
2020/04/24	0	0.00	5.3	15.60	15.65	-5.3	14,229	-0.04%
2020/04/23	0	0.00	7	15.72	15.70	-7	14,407	-0.05%
2020/04/22	2	15.25	22	15.46	15.55	-20	14,367	-0.14%
2020/04/21	22	15.39	1	15.80	15.20	21	14,308	0.15%
2020/04/20	18	15.70	0	0.00	15.90	18	14,128	0.13%
2020/04/17	0	0.00	15	16.05	15.75	-15	14,085	-0.11%
2020/04/16	4	15.80	0	0.00	15.85	4	13,821	0.03%
2020/04/15	17	15.92	1	15.90	16.00	16	13,654	0.12%
2020/04/14	2	15.90	1	15.95	15.95	1	13,525	0.01%
2020/04/13	2	15.75	4	15.83	15.80	-2	13,339	-0.01%
2020/04/10	1	15.75	4	15.86	15.90	-3	13,330	-0.02%
2020/04/09	5	15.72	1	16.15	15.65	4	13,285	0.03%
2020/04/08	2	15.55	14	15.89	16.00	-12	13,136	-0.09%
2020/04/07	16	15.65	11	16.08	15.60	5	12,947	0.04%
2020/04/06	6	15.60	8	15.99	15.85	-2	12,628	-0.02%
2020/04/01	26	15.81	23	15.84	15.65	3	12,499	0.02%
2020/03/31	16	15.70	13	16.02	15.60	3	12,187	0.02%
2020/03/30	2	15.95	35	15.73	16.20	-33	11,597	-0.28%
2020/03/27	21	15.02	9	15.48	14.75	12	10,745	0.11%
2020/03/26	1	14.65	20	14.83	14.95	-19	10,295	-0.18%
2020/03/24	6	13.58	5	13.82	13.55	1	9,863	0.01%
2020/03/23	1	13.10	4	13.40	13.50	-3	9,963	-0.03%
2020/03/20	2	13.60	1	13.75	13.90	1	9,900	0.01%
2020/03/19	3	13.05	9	13.21	13.25	-6	9,592	-0.06%
2020/03/18	0	0.00	1	13.50	13.50	-1	9,255	-0.01%
2020/03/17	4	13.43	12	13.55	13.45	-8	9,156	-0.09%
2020/03/16	0	13.50	0	0.00	13.50	0	8,949	0.00%
2020/03/13	7	13.09	10	13.42	13.80	-3	8,760	-0.03%
2020/03/12	26	14.52	3.1	14.21	14.35	22.9	8,347	0.27%
2020/03/11	10	15.32	0	0.00	15.20	10	8,053	0.12%
2020/03/10	1.2	15.30	7	15.52	15.65	-5.8	7,986	-0.07%
2020/03/09	23	15.77	40	15.60	15.55	-17	7,866	-0.22%
2020/03/06	0	0.00	2	16.40	16.20	-2	7,690	-0.03%
2020/03/05	6	16.45	5	16.40	16.50	1	7,706	0.01%
2020/03/04	1	16.35	0	0.00	16.35	1	7,723	0.01%
2020/03/03	6	16.28	2	16.20	16.20	4	7,720	0.05%
2020/03/02	12	15.90	10	16.29	16.15	2	7,749	0.03%
2020/02/27	8	16.39	3	16.63	16.35	5	7,864	0.06%
2020/02/26	0.2	16.70	0	0.00	16.75	0.2	7,760	0.00%
2020/02/25	1	17.00	4	16.85	16.85	-3	7,699	-0.04%
2020/02/24	2	17.00	0	0.00	16.95	2	7,724	0.03%
2020/02/20	1	17.15	3	17.40	17.10	-2	7,681	-0.03%
2020/02/19	0.2	17.15	11	16.91	17.25	-10.8	7,649	-0.14%
2020/02/17	1.2	16.76	4	16.80	16.80	-2.8	7,571	-0.04%
2020/02/14	0	0.00	1	17.00	16.85	-1	7,627	-0.01%
2020/02/13	5	16.90	0	0.00	16.90	5	7,686	0.07%
2020/02/12	0	0.00	2	16.85	17.00	-2	7,732	-0.03%
2020/02/11	2	16.70	0	16.60	16.60	2	7,745	0.03%
2020/02/10	1	16.65	0	0.00	16.60	1	7,928	0.01%
2020/02/07	1	16.90	0	0.00	16.85	1	8,159	0.01%
2020/02/06	0.2	16.95	8	16.83	16.95	-7.8	8,154	-0.10%
2020/02/05	2	16.70	2	16.70	16.60	0	8,161	0.00%
2020/02/04	1	16.55	0	0.00	16.75	1	8,100	0.01%
2020/02/03	11	16.38	0	0.00	16.55	11	8,082	0.14%
2020/01/31	5	16.90	8.3	17.11	16.90	-3.3	7,945	-0.04%
2020/01/30	10	16.83	0	0.00	16.65	10	7,870	0.13%
2020/01/17	0	0.00	1	18.30	18.25	-1	7,540	-0.01%
2020/01/16	0	0.00	8	17.99	18.10	-8	7,319	-0.11%
2020/01/15	0	0.00	9	17.87	18.00	-9	7,365	-0.12%
2020/01/13	0	0.00	3.7	17.75	17.80	-3.7	7,293	-0.05%
2020/01/09	0	0.00	2	17.63	17.60	-2	7,342	-0.03%
2020/01/08	3	17.45	0	17.45	17.45	3	7,370	0.04%
2020/01/07	4	17.64	0	0.00	17.55	4	7,292	0.05%
2020/01/06	2.2	17.65	0	0.00	17.65	2.2	7,313	0.03%
2020/01/03	6	17.75	10	17.80	17.90	-4	7,257	-0.06%
2019/12/31	0	0.00	2	17.95	17.85	-2	7,199	-0.03%
2019/12/30	4	17.96	0	0.00	18.00	4	7,193	0.06%
2019/12/27	2	17.95	0	0.00	17.95	2	7,214	0.03%
2019/12/26	8	18.00	0	0.00	17.95	8	7,151	0.11%
2019/12/25	0	0.00	5	18.10	18.10	-5	7,151	-0.07%
2019/12/24	4	18.23	0	0.00	18.20	4	7,171	0.06%
2019/12/20	0	0.00	40	18.39	18.35	-40	7,408	-0.54%
2019/12/19	1	18.40	10	18.30	18.35	-9	7,876	-0.11%
2019/12/18	5	18.45	19	18.34	18.50	-14	7,956	-0.18%
2019/12/17	3	18.00	4	18.03	18.15	-1	7,730	-0.01%
2019/12/16	1	17.95	1	18.00	18.00	0	7,675	0.00%
2019/12/13	4	17.85	0	0.00	17.85	4	7,682	0.05%
2019/12/12	1	17.90	0	0.00	17.90	1	7,612	0.01%
2019/12/11	13	18.07	10	18.05	18.05	3	7,530	0.04%
2019/12/10	9	17.78	0	0.00	17.80	9	7,446	0.12%
2019/12/09	0.2	17.85	6	18.05	17.90	-5.8	7,409	-0.08%
2019/12/06	5	17.76	0	0.00	17.75	5	7,361	0.07%
2019/12/05	0	0.00	4	18.05	17.85	-4	7,403	-0.05%
2019/12/03	1	17.85	0	0.00	17.85	1	7,701	0.01%
2019/12/02	9	17.76	0	0.00	17.70	9	7,742	0.12%
2019/11/29	2	18.08	0	0.00	17.95	2	7,682	0.03%
2019/11/28	1	18.25	1	18.30	18.20	0	7,675	0.00%
2019/11/27	0	0.00	2	18.43	18.25	-2	7,770	-0.03%
2019/11/26	0	0.00	21	18.05	18.30	-21	7,697	-0.27%
2019/11/22	1	17.90	0	0.00	18.00	1	7,523	0.01%
2019/11/21	1	17.85	1	17.90	17.90	0	7,521	0.00%
2019/11/20	0	0.00	3	18.05	18.05	-3	7,495	-0.04%
2019/11/19	0	0.00	10	18.00	18.10	-10	7,518	-0.13%
2019/11/15	0	0.00	6	18.05	17.90	-6	7,580	-0.08%
2019/11/14	10	17.95	3.2	17.84	17.90	6.8	7,562	0.09%
2019/11/13	6	17.75	0	0.00	17.80	6	7,618	0.08%
2019/11/11	2	18.00	0	0.00	17.95	2	7,732	0.03%
2019/11/07	21	18.37	0	0.00	18.25	21	7,890	0.27%
2019/11/06	2	18.50	17	18.50	18.55	-15	7,739	-0.19%
2019/11/05	0	0.00	6	18.35	18.30	-6	7,498	-0.08%
2019/11/04	10	18.10	47	17.96	18.20	-37	7,516	-0.49%
2019/10/31	9	17.79	0	0.00	17.80	9	7,612	0.12%
2019/10/29	0	0.00	5	18.20	18.10	-5	7,644	-0.07%
2019/10/28	0	0.00	1	18.10	18.05	-1	7,592	-0.01%
2019/10/25	1	17.85	22	17.98	18.00	-21	7,620	-0.28%
2019/10/24	20	17.90	20	17.88	18.00	0	7,675	0.00%
2019/10/23	1	17.85	6	18.10	17.85	-5	7,837	-0.06%
2019/10/22	10	17.85	2	17.95	17.95	8	7,750	0.10%
2019/10/18	12	17.84	0	0.00	17.90	12	7,739	0.16%
2019/10/17	1	17.55	26	17.60	17.80	-25	7,672	-0.33%
2019/10/16	1	17.55	0	0.00	17.60	1	7,645	0.01%
2019/10/14	0	0.00	8	17.66	17.70	-8	7,698	-0.10%
2019/10/09	6	17.35	1	17.35	17.30	5	7,646	0.07%
2019/10/08	1	17.50	8	17.65	17.45	-7	7,639	-0.09%
2019/10/04	3	17.50	0	0.00	17.40	3	7,688	0.04%
2019/10/03	23	17.37	1	17.45	17.35	22	7,655	0.29%
2019/10/02	1	17.70	0	0.00	17.70	1	7,584	0.01%
2019/10/01	13	17.79	4	18.00	17.75	9	7,574	0.12%
2019/09/27	69	17.98	0	0.00	17.80	69	7,568	0.91%
2019/09/26	10	18.03	0	0.00	17.95	10	7,642	0.13%
2019/09/25	18	18.23	0	0.00	18.20	18	7,501	0.24%
2019/09/24	7	18.64	25	18.52	18.55	-18	7,378	-0.24%
2019/09/23	43	17.97	14	17.96	18.00	29	6,793	0.43%
2019/09/20	1	17.75	0	0.00	17.70	1	6,664	0.02%
2019/09/19	2	17.65	5	17.70	17.60	-3	6,585	-0.05%
2019/09/18	10	17.65	12	17.61	17.65	-2	6,566	-0.03%
2019/09/17	1	17.45	0	0.00	17.55	1	6,525	0.02%
2019/09/16	2	17.43	0	0.00	17.50	2	6,598	0.03%
2019/09/12	0	0.00	1	17.65	17.55	-1	6,586	-0.02%
2019/09/11	3	17.50	0	0.00	17.50	3	6,649	0.05%
2019/09/10	2	17.48	0	0.00	17.45	2	6,644	0.03%
2019/09/09	11	17.60	29	17.55	17.60	-18	6,671	-0.27%
2019/09/06	6	17.67	5.9	17.53	17.70	0.2	6,736	0.00%
2019/09/05	0	0.00	13	17.66	17.80	-13	6,617	-0.20%
2019/09/04	0	0.00	5	17.41	17.35	-5	6,416	-0.08%
2019/09/02	0	0.00	7	17.24	17.25	-7	6,369	-0.11%
2019/08/30	1	17.15	6	17.18	17.20	-5	6,323	-0.08%
2019/08/29	1	16.70	0	0.00	16.75	1	6,220	0.02%
2019/08/28	10	16.85	0	0.00	16.85	10	6,205	0.16%
2019/08/27	2	16.90	10	16.75	16.90	-8	6,203	-0.13%
2019/08/22	3	16.72	10	16.70	16.65	-7	6,162	-0.11%
2019/08/21	10	16.85	0	0.00	16.85	10	6,201	0.16%
2019/08/19	1	16.75	6	16.86	16.85	-5	6,151	-0.08%
2019/08/16	12	16.65	0	16.70	16.60	12	6,129	0.20%
2019/08/15	8	16.48	0	0.00	16.50	8	6,063	0.13%
2019/08/14	124	16.90	124	16.91	16.90	0	6,007	0.00%	大買/大賣/
2019/08/13	28	17.11	3	17.00	17.00	25	5,917	0.42%
2019/08/12	5.7	17.60	0	0.00	17.55	5.7	5,757	0.10%
2019/08/08	10	17.85	0	0.00	17.85	10	5,714	0.17%
2019/08/07	0	0.00	6	17.95	17.65	-6	5,715	-0.10%
2019/08/06	17	17.49	2	17.85	17.80	15	5,798	0.26%
2019/08/05	15	18.05	0	0.00	18.00	15	5,839	0.26%
2019/08/02	6	18.30	0	0.00	18.30	6	5,853	0.10%
2019/08/01	2	18.75	0	0.00	18.75	2	5,915	0.03%
2019/07/30	10	19.10	0	0.00	19.00	10	5,866	0.17%
2019/07/29	2	19.15	0	0.00	19.15	2	5,926	0.03%
2019/07/25	10	19.60	5	19.60	19.65	5	5,826	0.09%
2019/07/18	10	19.25	0	0.00	19.20	10	5,781	0.17%
2019/07/12	0	0.00	1	19.30	19.30	-1	6,429	-0.02%
2019/07/10	0	0.00	5	19.30	19.25	-5	6,974	-0.07%
2019/07/04	4	18.90	5	18.75	18.90	-1	7,315	-0.01%
2019/07/03	6	19.30	0	0.00	19.30	6	7,389	0.08%
2019/07/02	0	0.00	1	19.60	19.50	-1	7,344	-0.01%
2019/07/01	10	19.60	0	0.00	19.60	10	7,367	0.14%
2019/06/28	3	19.37	0	0.00	19.25	3	7,394	0.04%
2019/06/26	0	0.00	2	19.38	19.35	-2	7,459	-0.03%
2019/06/25	40	19.40	0	0.00	19.45	40	7,520	0.53%
2019/06/21	1	19.70	3	19.63	19.35	-2	7,558	-0.03%
2019/06/20	0	0.00	1	19.50	19.50	-1	7,544	-0.01%
2019/06/19	0	0.00	11	19.31	19.45	-11	7,574	-0.15%
2019/06/18	1	19.00	0	0.00	18.90	1	7,610	0.01%
2019/06/17	2	19.00	0	0.00	18.95	2	7,642	0.03%
2019/06/14	2	19.18	1	19.65	19.25	1	7,627	0.01%
2019/06/12	2	19.33	7	19.36	19.45	-5	7,646	-0.07%
2019/06/11	0	0.00	1	19.40	19.35	-1	7,637	-0.01%
2019/06/06	1	18.80	0	0.00	18.85	1	7,598	0.01%
2019/05/31	0	0.00	2	19.20	19.05	-2	7,899	-0.03%
2019/05/30	0	0.00	2	19.03	19.00	-2	7,913	-0.03%
2019/05/29	5	18.85	0	0.00	18.75	5	8,113	0.06%
2019/05/28	0	0.00	1	18.90	18.85	-1	8,211	-0.01%
2019/05/24	6	18.73	0	0.00	18.55	6	8,883	0.07%
2019/05/22	3	18.70	0	0.00	18.70	3	8,874	0.03%
2019/05/17	1	18.30	0	0.00	18.25	1	8,829	0.01%
2019/05/15	3	18.83	0	0.00	18.75	3	8,915	0.03%
2019/05/14	4	18.60	0	0.00	18.70	4	8,886	0.05%
2019/05/13	9	18.92	1	18.90	18.85	8	8,844	0.09%
2019/05/10	2	19.55	0	0.00	19.40	2	8,869	0.02%
2019/05/09	16	19.90	0	0.00	19.60	16	8,838	0.18%
2019/05/08	1	20.30	0	0.00	20.35	1	8,714	0.01%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	3	20.45	0	0.00	20.30	3	8,909	0.03%
2019/05/02	6	20.93	2	20.85	20.80	4	8,797	0.05%
2019/04/30	2	20.95	0	0.00	20.95	2	8,794	0.02%
2019/04/29	1	21.00	0	0.00	20.95	1	8,767	0.01%
2019/04/26	1	21.10	0	0.00	21.30	1	8,833	0.01%
2019/04/25	2	21.30	0	21.25	21.35	2	8,883	0.02%
2019/04/24	7	21.34	0	0.00	21.25	7	8,935	0.08%
2019/04/23	17	21.34	12	21.25	21.50	5	8,917	0.06%
2019/04/22	9	21.71	5	21.60	21.55	4	8,885	0.05%
2019/04/19	60	22.07	69	21.83	21.70	-9	8,836	-0.10%
2019/04/18	2	21.08	3	21.22	21.05	-1	8,467	-0.01%
2019/04/17	6	20.95	41	21.09	21.25	-35	8,329	-0.42%
2019/04/16	11	20.91	0	0.00	21.05	11	8,137	0.14%
2019/04/15	5	20.65	1	20.55	20.55	4	7,951	0.05%
2019/04/11	12	20.55	5	20.40	20.50	7	8,248	0.08%
2019/04/10	2	20.60	3	20.60	20.75	-1	8,183	-0.01%
2019/04/09	5	20.60	28	20.59	20.60	-23	8,059	-0.29%
2019/04/08	3	20.25	0	0.00	20.30	3	7,955	0.04%
2019/04/02	5	20.10	1	20.15	20.15	4	7,890	0.05%
2019/04/01	1	20.00	0	0.00	19.95	1	7,836	0.01%
2019/03/29	6	19.61	0	0.00	19.75	6	7,745	0.08%
2019/03/28	5	19.70	0	0.00	19.70	5	7,753	0.06%
2019/03/27	1	19.80	0	0.00	19.85	1	7,764	0.01%
2019/03/26	5	19.90	0	0.00	19.95	5	7,864	0.06%
2019/03/25	3	19.90	0	0.00	19.90	3	7,955	0.04%
2019/03/22	5	20.60	0	0.00	20.30	5	7,903	0.06%
2019/03/21	2	20.55	5	20.50	20.50	-3	7,981	-0.04%
2019/03/19	0	0.00	11	20.25	20.35	-11	8,225	-0.13%
2019/03/18	0	0.00	6	20.16	20.20	-6	8,200	-0.07%
2019/03/15	0	0.00	5	19.95	20.00	-5	8,236	-0.06%
2019/03/14	11	20.09	3	19.90	19.90	8	8,183	0.10%
2019/03/12	8	20.04	6	19.97	20.00	2	8,415	0.02%
2019/03/11	5	19.80	0	0.00	19.65	5	8,479	0.06%
2019/03/08	2	19.85	0	0.00	19.85	2	8,606	0.02%
2019/03/07	4	20.38	0	0.00	20.15	4	8,719	0.05%
2019/03/06	0	0.00	2	20.75	20.75	-2	8,837	-0.02%
2019/03/05	24	20.68	0	0.00	20.60	24	9,017	0.27%
2019/03/04	0	0.00	11	20.82	20.75	-11	9,041	-0.12%
2019/02/27	2	20.25	0	0.00	20.35	2	8,915	0.02%
2019/02/26	16	20.62	10	20.60	20.30	6	8,914	0.07%
2019/02/25	12	20.03	6	20.45	20.95	6	8,753	0.07%
2019/02/21	1	19.65	30	19.80	19.70	-29	8,554	-0.34%
2019/02/19	30	19.60	0	0.00	19.60	30	8,692	0.35%
2019/02/18	0	0.00	50.9	19.50	19.50	-50.9	8,990	-0.57%
2019/02/15	6	19.55	0	0.00	19.35	6	9,457	0.06%
2019/02/12	0	0.00	6	20.00	20.00	-6	10,205	-0.06%
2019/01/30	0	0.00	3	19.55	19.50	-3	10,462	-0.03%
2019/01/29	1	19.55	0	0.00	19.40	1	10,471	0.01%
2019/01/28	2	19.75	0	0.00	19.80	2	10,495	0.02%
2019/01/25	2	19.50	21	19.63	19.80	-19	10,622	-0.18%
2019/01/18	5	19.20	1	19.40	19.20	4	11,094	0.04%
2019/01/17	2	18.98	0	0.00	19.05	2	11,164	0.02%
2019/01/16	0	0.00	1	19.45	19.45	-1	11,130	-0.01%
2019/01/15	0	0.00	3	19.18	19.35	-3	11,149	-0.03%
2019/01/10	0	0.00	1	19.00	19.05	-1	11,463	-0.01%
2019/01/09	0	0.00	4	18.81	18.90	-4	11,595	-0.03%
2019/01/08	1	18.45	2	18.53	18.40	-1	11,819	-0.01%
2019/01/07	1	17.90	2	18.20	18.30	-1	11,960	-0.01%
2019/01/04	14	17.56	0	0.00	17.50	14	12,146	0.12%
2019/01/03	12	18.78	5	18.50	18.45	7	12,526	0.06%
2018/12/26	0	0.00	19.2	19.16	19.05	-19.2	13,213	-0.14%
2018/12/25	15	19.06	0	0.00	19.05	15	13,302	0.11%
2018/12/24	5	19.45	0	0.00	19.45	5	13,350	0.04%
2018/12/21	0	0.00	1	19.45	19.50	-1	13,769	-0.01%
2018/12/19	2	19.70	6	19.78	19.85	-4	13,797	-0.03%
2018/12/14	1	20.20	0	0.00	19.90	1	13,836	0.01%
2018/12/13	50	19.95	51	20.09	20.05	-1	13,765	-0.01%
2018/12/06	1	19.15	0	0.00	19.15	1	14,295	0.01%
2018/12/05	2	19.80	0	0.00	19.80	2	14,347	0.01%
2018/12/04	0	0.00	120	20.22	20.25	-120	14,412	-0.83%	大賣/鉅額交易
2018/12/03	20	20.30	0	0.00	20.35	20	14,552	0.14%
2018/11/30	100	19.80	0	0.00	19.90	100	14,641	0.68%
2018/11/29	2	19.80	10	20.00	19.65	-8	14,626	-0.05%
2018/11/28	10	19.35	104	19.75	19.90	-94	14,497	-0.65%	大賣/
2018/11/26	0	0.00	5	19.10	19.15	-5	14,590	-0.03%
2018/11/23	5	19.05	0	0.00	19.05	5	15,038	0.03%
2018/11/21	4	18.98	0	0.00	19.00	4	15,164	0.03%
2018/11/20	1	19.25	0	0.00	19.20	1	14,988	0.01%
2018/11/16	0	0.00	2	19.35	19.25	-2	14,806	-0.01%
2018/11/15	9	19.17	5	19.10	19.05	4	14,769	0.03%
2018/11/14	106	19.39	0	0.00	19.20	106	14,591	0.73%	大買/鉅額交易
2018/11/13	2	19.70	0	0.00	19.90	2	14,287	0.01%
2018/11/12	2	20.60	12	20.34	20.25	-10	14,089	-0.07%
2018/11/09	8	21.28	1	21.20	21.30	7	13,921	0.05%
2018/11/08	6	22.33	2	22.30	21.95	4	13,778	0.03%
2018/11/05	1	22.70	0	0.00	22.50	1	13,729	0.01%
2018/11/02	0	0.00	7	22.67	22.95	-7	14,169	-0.05%
2018/11/01	2	22.20	0	0.00	22.30	2	14,238	0.01%
2018/10/29	0	0.00	10	22.05	21.85	-10	14,284	-0.07%
2018/10/26	4	22.00	0	0.00	22.00	4	14,302	0.03%
2018/10/25	7	22.24	1	22.30	22.15	6	14,251	0.04%
2018/10/24	1	22.00	2	22.40	22.35	-1	14,170	-0.01%
2018/10/19	0	0.00	1	22.10	22.00	-1	14,199	-0.01%
2018/10/18	3	22.30	2	22.38	22.45	1	14,142	0.01%
2018/10/17	6	22.59	1	22.20	22.20	5	14,170	0.04%
2018/10/16	0	0.00	3	22.10	22.30	-3	14,157	-0.02%
2018/10/15	2	21.65	0	0.00	21.30	2	14,144	0.01%
2018/10/12	0	0.00	5	21.55	21.95	-5	14,044	-0.04%
2018/10/11	12	20.68	0	0.00	20.65	12	13,991	0.09%
2018/10/09	5	23.00	0	0.00	22.90	5	13,915	0.04%
2018/10/08	2	22.85	0	0.00	23.05	2	13,896	0.01%
2018/10/05	50	23.45	41	23.56	23.00	9	13,809	0.07%
2018/10/04	0	0.00	1	24.40	24.30	-1	13,321	-0.01%
2018/10/03	0	0.00	1	24.75	24.85	-1	13,325	-0.01%
2018/10/01	3	25.48	1	25.50	25.15	2	13,734	0.01%
2018/09/28	0	0.00	7	25.13	25.25	-7	13,728	-0.05%
2018/09/26	0	0.00	1	24.45	24.45	-1	14,032	-0.01%
2018/09/21	2	24.10	0	0.00	24.05	2	14,197	0.01%
2018/09/19	0	0.00	6	24.50	24.60	-6	14,378	-0.04%
2018/09/18	0	0.00	1	24.40	24.30	-1	14,463	-0.01%
2018/09/14	12	25.13	4	25.18	25.15	8	14,444	0.06%
2018/09/13	0	0.00	2	24.85	25.10	-2	14,590	-0.01%
2018/09/12	8	25.43	1	25.45	25.05	7	14,540	0.05%
2018/09/11	1	25.25	0	0.00	25.20	1	14,647	0.01%
2018/09/10	1	25.20	0	0.00	24.45	1	14,758	0.01%
2018/09/07	0	0.00	21	25.32	25.45	-21	14,927	-0.14%
2018/09/06	3	25.80	20	25.54	25.50	-17	15,069	-0.11%
2018/09/05	2	25.35	0	0.00	25.05	2	15,219	0.01%
2018/09/04	10	25.60	2	25.60	25.60	8	15,557	0.05%
2018/09/03	1	25.65	2	25.98	25.55	-1	16,098	-0.01%
2018/08/31	4	25.38	4	25.70	25.70	0	16,409	0.00%
2018/08/30	8	25.45	23	26.00	25.40	-15	17,822	-0.08%
2018/08/29	2	25.20	3	25.08	25.25	-1	19,322	-0.01%
2018/08/28	1	24.70	1	24.75	24.75	0	19,726	0.00%
2018/08/27	0	0.00	1	24.45	24.45	-1	19,786	-0.01%
2018/08/24	1	24.25	0	0.00	24.25	1	19,893	0.01%
2018/08/22	0	0.00	1	24.20	24.10	-1	20,547	0.00%
2018/08/20	25	23.58	25	23.05	23.45	0	21,008	0.00%
2018/08/17	7	24.12	21	24.19	24.10	-14	21,474	-0.07%
2018/08/16	4	23.90	16	23.93	24.00	-12	21,698	-0.06%
2018/08/15	16	23.62	12	23.45	23.40	4	22,124	0.02%
2018/08/14	15	23.90	5	23.95	24.05	10	22,260	0.04%
2018/08/13	18	23.91	10	23.90	23.85	8	22,995	0.03%
2018/08/10	14	24.35	3	24.20	24.25	11	23,400	0.05%
2018/08/09	36	25.17	19	25.33	24.80	17	23,656	0.07%
2018/08/08	10	25.35	0	0.00	25.80	10	23,356	0.04%
2018/08/07	4	25.35	0	0.00	25.30	4	23,502	0.02%
2018/08/06	2	25.60	13	25.72	25.65	-11	23,778	-0.05%
2018/08/03	0	0.00	8	25.06	25.05	-8	23,690	-0.03%
2018/08/01	0	0.00	20	25.16	25.25	-20	26,184	-0.08%
2018/07/30	8	24.68	0	0.00	24.60	8	26,498	0.03%
2018/07/27	7	25.26	1	25.40	25.20	6	26,437	0.02%
2018/07/26	0	0.00	2	25.40	25.50	-2	26,634	-0.01%
2018/07/25	1	25.75	0	0.00	25.65	1	26,737	0.00%
2018/07/24	1	25.60	1	25.55	25.50	0	26,884	0.00%
2018/07/23	2	25.50	2	25.65	25.45	0	26,989	0.00%
2018/07/20	9	25.74	5	25.81	25.35	4	27,194	0.01%
2018/07/19	0	0.00	1	25.30	25.30	-1	27,230	0.00%
2018/07/18	5	25.50	19	25.26	25.25	-14	27,361	-0.05%
2018/07/17	2	25.25	6	24.80	25.25	-4	27,343	-0.01%
2018/07/16	0	0.00	4	24.80	24.40	-4	27,309	-0.01%
2018/07/12	0	0.00	3	24.32	24.40	-3	28,295	-0.01%
2018/07/11	7	23.99	0	0.00	24.20	7	28,503	0.02%
2018/07/10	10	24.52	28	24.32	24.50	-18	28,536	-0.06%
2018/07/09	10	23.10	1	23.10	23.20	9	28,183	0.03%
2018/07/06	12	23.06	6	22.95	22.85	6	28,257	0.02%
2018/07/05	1	23.30	6	22.91	22.95	-5	28,403	-0.02%
2018/07/04	4	23.70	13	23.62	23.50	-9	28,537	-0.03%
2018/07/03	4	24.23	6	24.40	24.00	-2	28,588	-0.01%
2018/07/02	0	0.00	6	24.78	24.60	-6	29,015	-0.02%
2018/06/29	4	24.51	6	24.55	24.90	-2	29,094	-0.01%
2018/06/28	8	24.48	0	0.00	24.25	8	28,979	0.03%
2018/06/27	1	24.90	0	0.00	24.80	1	29,066	0.00%
2018/06/26	1	24.80	0	0.00	25.25	1	29,303	0.00%
2018/06/25	6	25.51	3	25.42	25.20	3	29,401	0.01%
2018/06/22	19	25.71	5	25.86	25.75	14	29,380	0.05%
2018/06/20	13	26.23	7	26.73	26.30	6	30,312	0.02%
2018/06/19	2	26.60	9	26.52	26.40	-7	31,014	-0.02%
2018/06/15	12	26.33	0	0.00	26.65	12	31,194	0.04%
2018/06/14	1	26.35	5	26.20	26.05	-4	31,077	-0.01%
2018/06/13	1	26.35	0	0.00	26.35	1	31,254	0.00%
2018/06/12	16	26.60	7	26.64	26.40	9	31,401	0.03%
2018/06/11	7.1	27.33	9	27.32	27.30	-1.9	31,875	-0.01%
2018/06/08	6	26.92	4	26.85	26.80	2	31,987	0.01%
2018/06/07	28	28.12	9	27.93	27.55	19	31,684	0.06%
2018/06/06	65	27.21	107.2	26.97	27.30	-42.2	30,557	-0.14%	大賣/
2018/06/05	10	25.22	4	25.18	25.10	6	29,149	0.02%
2018/06/04	2	24.70	0	0.00	24.85	2	29,884	0.01%
2018/06/01	3	24.50	0	0.00	24.50	3	31,306	0.01%
2018/05/31	0	0.00	51	24.60	24.55	-51	31,921	-0.16%
2018/05/30	55	23.95	4	23.95	23.90	51	31,795	0.16%
2018/05/29	4	24.16	4	24.25	24.50	0	32,371	0.00%
2018/05/28	1	24.55	13	24.63	24.55	-12	32,477	-0.04%
2018/05/25	4	25.03	3	25.75	25.00	1	32,430	0.00%
2018/05/23	21	25.29	17	25.45	25.20	4	32,225	0.01%
2018/05/22	0	0.00	57	24.90	24.90	-57	32,719	-0.17%
2018/05/21	105	25.27	162	25.20	24.90	-57	33,058	-0.17%	大買/大賣/
2018/05/18	3	24.22	16	24.47	24.10	-13	32,724	-0.04%
2018/05/17	3	24.00	51	23.95	23.90	-48	33,086	-0.15%
2018/05/16	10	23.64	3	23.70	23.90	7	33,095	0.02%
2018/05/15	20	23.76	50	23.85	23.70	-30	33,724	-0.09%
2018/05/14	5	23.35	8	23.63	23.65	-3	34,854	-0.01%
2018/05/11	3.1	23.15	7	23.46	23.20	-3.9	35,683	-0.01%
2018/05/10	11	24.17	4	24.41	23.70	7	36,615	0.02%
2018/05/09	20	23.40	146	23.59	23.70	-126	35,934	-0.35%	大賣/鉅額交易
2018/05/08	12	21.58	2	21.48	21.55	10	35,828	0.03%
2018/05/07	1.1	21.70	2	21.95	21.70	-0.9	36,142	0.00%
2018/05/04	1	22.05	5	22.05	22.05	-4	36,635	-0.01%
2018/05/03	64	22.11	0	0.00	22.00	64	38,695	0.17%
2018/05/02	50	22.55	0	0.00	22.80	50	40,962	0.12%
2018/04/30	50.1	22.70	2	22.90	22.80	48.1	43,188	0.11%
2018/04/27	2	22.35	2	22.95	22.50	0	48,572	0.00%
2018/04/26	7	22.53	0	0.00	22.35	7	51,511	0.01%
2018/04/25	2	23.00	2	23.45	23.00	0	53,404	0.00%
2018/04/24	4	22.65	4	22.80	22.75	0	53,773	0.00%
2018/04/23	3	23.25	1.6	23.73	23.20	1.4	54,996	0.00%
2018/04/20	7	23.43	16	23.91	24.00	-9	55,086	-0.02%
2018/04/19	23.2	23.90	27	23.76	23.65	-3.8	55,136	-0.01%
2018/04/18	5	21.90	0	0.00	22.00	5	54,676	0.01%
2018/04/17	3	22.10	0	0.00	21.90	3	54,983	0.01%
2018/04/16	1	22.55	0	0.00	22.45	1	55,257	0.00%
2018/04/13	14	22.87	0	0.00	22.90	14	55,603	0.03%
2018/04/12	2	23.05	0	0.00	23.05	2	56,910	0.00%
2018/04/11	9	23.28	0	0.00	23.25	9	57,066	0.02%
2018/04/10	2	22.55	4	22.55	22.55	-2	57,323	0.00%
2018/04/09	15	23.12	1	23.00	23.00	14	57,403	0.02%
2018/04/03	45	23.56	0	0.00	23.70	45	57,437	0.08%
2018/04/02	1	24.30	0	0.00	24.30	1	57,245	0.00%
2018/03/31	30	24.97	51	25.10	24.70	-21	58,207	-0.04%
2018/03/30	20.1	24.85	3	24.80	24.85	17.1	58,862	0.03%
2018/03/29	5	24.20	9	24.21	24.20	-4	59,383	-0.01%
2018/03/28	53	24.54	0	0.00	24.30	53	61,565	0.09%
2018/03/27	17	25.03	0.1	24.85	24.85	16.9	62,658	0.03%
2018/03/26	52	24.61	1	25.10	24.60	51	62,444	0.08%
2018/03/23	60	25.15	0	0.00	24.85	60	61,998	0.10%
2018/03/22	69	26.29	6	27.09	26.10	63	61,298	0.10%
2018/03/21	3.1	26.83	27	26.60	26.85	-23.9	60,268	-0.04%
2018/03/20	25	26.49	4	26.50	26.45	21	59,976	0.04%
2018/03/19	15	26.58	11	26.81	26.85	4	59,840	0.01%
2018/03/16	5	26.55	2	26.65	26.75	3	59,429	0.01%
2018/03/15	11	26.86	6	26.75	26.70	5	59,000	0.01%
2018/03/14	18	26.41	35	26.47	26.20	-17	58,663	-0.03%
2018/03/13	2	26.15	16	26.00	26.00	-14	58,262	-0.02%
2018/03/12	6	26.01	2	26.08	25.70	4	58,481	0.01%
2018/03/09	19	25.98	25	26.24	26.10	-6	58,214	-0.01%
2018/03/08	24	26.14	5	26.68	25.80	19	57,845	0.03%
2018/03/07	17	25.91	64	25.62	27.05	-47	56,926	-0.08%
2018/03/06	4	25.14	6	25.08	25.00	-2	55,757	0.00%
2018/03/05	2	24.50	1	24.65	24.40	1	55,642	0.00%
2018/03/02	13	25.13	23	25.11	24.85	-10	55,540	-0.02%
2018/03/01	6	24.63	3	24.93	24.60	3	55,032	0.01%
2018/02/27	5	24.65	1	24.85	24.60	4	55,200	0.01%
2018/02/26	8.1	24.47	3	24.65	24.45	5.1	55,406	0.01%
2018/02/23	37	24.88	19	24.86	24.80	18	55,496	0.03%
2018/02/22	20	24.86	25	25.23	24.85	-5	56,286	-0.01%
2018/02/21	5.1	24.33	1	24.80	24.40	4.1	55,960	0.01%
2018/02/12	39	24.16	2	24.73	24.10	37	57,165	0.06%
2018/02/09	23	23.49	17	23.99	24.65	6	57,772	0.01%
2018/02/08	40	24.88	62	24.79	24.50	-22	59,115	-0.04%
2018/02/07	20	25.08	7	25.62	24.70	13	59,361	0.02%
2018/02/06	44.1	25.19	46	25.10	24.70	-1.9	60,524	0.00%
2018/02/05	42	25.78	30	26.00	26.50	12	60,878	0.02%
2018/02/02	88	26.48	33	26.69	26.05	55	60,074	0.09%
2018/02/01	47	27.42	18	27.41	27.35	29	58,900	0.05%
2018/01/31	33	27.70	35.2	27.89	27.65	-2.2	58,646	0.00%
2018/01/30	26	27.76	2	27.95	27.30	24	57,333	0.04%
2018/01/29	20	27.91	0	0.00	27.95	20	56,799	0.04%
2018/01/26	60.8	28.11	16	28.33	27.60	44.8	56,122	0.08%
2018/01/25	22	28.23	16	28.73	27.95	6	53,998	0.01%
2018/01/24	44	30.15	19	30.06	30.15	25	51,450	0.05%
2018/01/23	44	31.80	143	30.88	29.80	-99	49,119	-0.20%	大賣/
2018/01/22	72	31.55	185	31.10	32.20	-113	43,535	-0.26%	大賣/鉅額交易
2018/01/19	136	28.53	207	28.74	29.30	-71	40,471	-0.18%	大買/大賣/
2018/01/18	28	27.54	85	27.49	27.20	-57	38,265	-0.15%
2018/01/17	223	26.78	144	26.98	27.20	79	37,701	0.21%	大買/大賣/
2018/01/16	17	26.14	8	26.23	26.15	9	36,259	0.02%
2018/01/15	13	26.22	37	26.14	25.85	-24	35,940	-0.07%
2018/01/12	16	25.83	14	25.89	26.00	2	35,528	0.01%
2018/01/11	36	25.68	14	25.73	25.70	22	35,145	0.06%
2018/01/10	29	25.51	10	25.65	25.10	19	34,678	0.05%
2018/01/09	0	0.00	1	25.60	25.25	-1	34,201	0.00%
2018/01/08	79	25.67	83	25.90	25.65	-4	33,842	-0.01%
2018/01/05	3	24.17	2	24.10	24.30	1	32,450	0.00%
2018/01/04	1	24.60	9	24.47	24.20	-8	32,418	-0.02%
2018/01/03	6	23.85	3	23.70	24.10	3	31,918	0.01%
2018/01/02	1	24.00	7	23.82	23.85	-6	31,471	-0.02%