宏碁 (2353)-福勝券商分點個股進出

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	3.2	36.66	0.1	36.80	36.45	3.1	13,787	0.02%
2024/12/16	4	37.04	5	37.16	36.70	-1	13,715	-0.01%
2024/12/13	17.1	37.17	0	0.00	36.85	17.1	13,604	0.13%
2024/12/12	3	38.40	2	38.30	38.15	1	13,345	0.01%
2024/12/11	4	39.01	2	39.30	38.65	2	13,519	0.01%
2024/12/10	2	39.18	10.2	39.54	39.00	-8.2	13,558	-0.06%
2024/12/09	10	39.52	12	39.45	39.50	-2	13,519	-0.01%
2024/12/06	3	38.58	13	38.53	38.55	-10	13,431	-0.07%
2024/12/05	12	38.31	13	38.32	38.30	-1	13,588	-0.01%
2024/12/04	5	38.17	2	38.45	38.65	3	13,751	0.02%
2024/12/03	3	38.20	13.2	38.75	38.25	-10.2	13,938	-0.07%
2024/12/02	0	0.00	40	38.39	38.45	-40	13,791	-0.29%
2024/11/29	1	37.75	12	37.85	37.85	-11	13,723	-0.08%
2024/11/28	0	0.00	25	37.91	37.75	-25	13,823	-0.18%
2024/11/27	12	38.32	13.1	38.04	37.90	-1.1	13,988	-0.01%
2024/11/26	12	37.85	19	38.65	38.75	-7	13,968	-0.05%
2024/11/25	33	37.93	6	37.83	38.10	27	14,010	0.19%
2024/11/22	3.1	37.23	2	37.60	37.05	1.1	14,228	0.01%
2024/11/21	59.1	37.25	30.2	37.15	37.15	28.9	14,222	0.20%
2024/11/20	2	37.90	0	0.00	37.80	2	14,170	0.01%
2024/11/19	3	37.90	3	38.20	38.00	0	14,235	0.00%
2024/11/18	5	38.28	3	38.00	37.65	2	14,197	0.01%
2024/11/15	1	38.05	32	38.18	38.00	-31	14,175	-0.22%
2024/11/14	8.1	37.63	16	38.30	37.55	-8	14,214	-0.06%
2024/11/13	14.1	38.36	11	38.25	38.25	3.1	14,076	0.02%
2024/11/12	35.2	38.67	0	0.00	38.40	35.2	14,118	0.25%
2024/11/11	20.4	39.70	2.1	39.66	39.60	18.2	13,953	0.13%
2024/11/08	35.2	40.84	0	0.00	40.40	35.2	13,791	0.25%
2024/11/07	1	41.75	14	41.81	41.90	-13	13,910	-0.09%
2024/11/06	22	41.44	52	41.36	41.10	-30	14,059	-0.21%
2024/11/05	5	40.04	31	40.50	40.95	-26	14,262	-0.18%
2024/11/01	10.1	39.49	1	40.15	40.05	9.1	15,325	0.06%
2024/10/30	14	40.43	2	41.30	40.45	12	15,464	0.08%
2024/10/29	2	40.65	0	0.00	40.75	2	15,664	0.01%
2024/10/28	14	41.16	3	41.50	40.95	11	15,785	0.07%
2024/10/25	5	41.28	0	0.00	41.30	5	16,053	0.03%
2024/10/24	16	41.33	11	41.31	41.20	5	16,364	0.03%
2024/10/23	19	41.77	0	0.00	41.65	19	16,812	0.11%
2024/10/22	37	41.86	13	41.92	42.10	24	17,237	0.14%
2024/10/21	11	41.73	3	41.90	41.65	8	17,684	0.05%
2024/10/18	0	0.00	4	42.14	41.85	-4	17,952	-0.02%
2024/10/17	2	42.00	39	42.07	42.35	-37	18,154	-0.20%
2024/10/16	4.1	41.31	8	41.39	41.20	-4	18,351	-0.02%
2024/10/15	3	41.40	15	41.51	41.55	-12	18,297	-0.07%
2024/10/14	0	0.00	0.2	41.15	41.05	-0.2	18,546	0.00%
2024/10/11	5	41.14	22.2	41.16	41.25	-17.2	18,866	-0.09%
2024/10/09	31	40.33	0	0.00	40.00	31	19,284	0.16%
2024/10/08	12.2	40.20	1	40.00	40.00	11.2	20,430	0.05%
2024/10/07	16	40.51	5	40.90	40.60	11	20,862	0.05%
2024/10/04	35	41.16	0	0.00	40.65	35	20,841	0.17%
2024/10/01	6	41.33	20	42.01	42.25	-14	20,684	-0.07%
2024/09/30	10	41.18	10	41.87	40.80	0	20,454	0.00%
2024/09/27	18.2	41.88	2	42.00	41.65	16.2	20,418	0.08%
2024/09/26	9	41.93	13	42.40	41.85	-4	20,576	-0.02%
2024/09/25	4	42.30	7.4	42.21	42.00	-3.4	20,870	-0.02%
2024/09/24	1	41.80	4	41.74	42.00	-3	21,104	-0.01%
2024/09/23	16	42.05	13	41.87	41.80	3	21,684	0.01%
2024/09/20	19.1	42.36	21	42.55	42.10	-1.9	22,137	-0.01%
2024/09/19	1.4	42.21	45	41.94	42.15	-43.6	22,476	-0.19%
2024/09/18	1	41.70	20	41.64	41.30	-19	22,938	-0.08%
2024/09/16	10	41.79	1	41.70	41.70	9	23,644	0.04%
2024/09/13	0.5	41.66	22	41.72	41.85	-21.5	24,563	-0.09%
2024/09/12	35.2	41.64	4	41.65	41.55	31.2	25,019	0.12%
2024/09/11	34	40.89	1	40.55	40.50	33	25,409	0.13%
2024/09/10	35.3	41.74	17	41.45	41.00	18.3	25,631	0.07%
2024/09/09	16.2	41.14	6	41.19	41.75	10.2	25,892	0.04%
2024/09/06	1	41.85	56	41.89	42.10	-55	26,355	-0.21%
2024/09/05	22.2	41.34	7	41.30	40.80	15.2	26,514	0.06%
2024/09/04	34.1	41.48	15	41.53	41.50	19.1	26,720	0.07%
2024/09/03	11	43.70	4	43.68	43.55	7	26,947	0.03%
2024/09/02	0	0.00	2	43.55	43.50	-2	27,411	-0.01%
2024/08/30	1.5	43.82	2	43.80	43.75	-0.5	28,068	0.00%
2024/08/29	13.6	43.35	7	43.57	43.55	6.6	28,821	0.02%
2024/08/28	31	44.48	25	44.34	44.30	6	29,565	0.02%
2024/08/27	2	44.60	23	44.51	44.70	-21	30,426	-0.07%
2024/08/26	24	45.02	32	44.77	44.80	-8	31,416	-0.03%
2024/08/23	5	42.68	0	0.00	43.05	5	32,650	0.02%
2024/08/22	17	43.40	21	43.66	43.15	-4	34,160	-0.01%
2024/08/21	1	43.00	2	43.15	43.05	-1	36,564	0.00%
2024/08/20	0	0.00	7	43.45	43.15	-7	38,991	-0.02%
2024/08/19	5	42.97	11	43.07	43.20	-6	43,282	-0.01%
2024/08/16	10	42.78	8	42.85	42.80	2	46,142	0.00%
2024/08/15	1	42.70	2	42.60	42.55	-1	46,393	0.00%
2024/08/14	3	42.22	6	42.45	42.10	-3	46,572	-0.01%
2024/08/13	4	42.09	3	42.17	42.15	1	46,754	0.00%
2024/08/12	10	42.30	20	42.29	42.30	-10	47,072	-0.02%
2024/08/09	55	42.32	7	42.31	42.00	48	48,152	0.10%
2024/08/08	23.4	42.13	43	42.35	42.30	-19.7	49,473	-0.04%
2024/08/07	15	42.53	11	41.80	42.55	4	49,454	0.01%
2024/08/06	10	40.00	6	39.42	40.00	4	49,534	0.01%
2024/08/05	34.1	42.05	44	41.10	40.30	-9.9	49,374	-0.02%
2024/08/02	19	44.54	20	44.36	44.75	-1	48,839	0.00%
2024/08/01	1	44.70	52	45.25	45.80	-51	48,888	-0.10%
2024/07/31	2	43.85	13	43.99	43.85	-11	49,339	-0.02%
2024/07/30	24.1	43.73	0	0.00	44.20	24.1	49,437	0.05%
2024/07/29	5	44.54	63	45.73	44.35	-58	49,484	-0.12%
2024/07/26	3	45.13	1	45.15	45.50	2	49,374	0.00%
2024/07/23	2	47.30	1	46.90	46.00	1	49,246	0.00%
2024/07/22	5	45.14	6	45.92	46.20	-1	48,979	0.00%
2024/07/19	31.1	46.29	29	46.35	46.20	2.1	48,629	0.00%
2024/07/18	14.1	46.76	21	46.80	47.10	-7	48,556	-0.01%
2024/07/17	17.1	47.43	23	47.09	46.90	-6	48,432	-0.01%
2024/07/16	16	47.29	20	47.41	47.35	-4	48,375	-0.01%
2024/07/15	38.1	47.29	30	47.20	47.25	8.1	49,092	0.02%
2024/07/12	11	47.56	65	47.70	47.70	-54	49,054	-0.11%
2024/07/11	95.1	47.59	32	48.22	47.70	63.1	49,318	0.13%
2024/07/10	75.2	47.35	26	47.79	46.80	49.2	49,608	0.10%
2024/07/09	31.4	46.44	3	45.92	45.75	28.4	49,149	0.06%
2024/07/08	33	46.94	20	47.16	47.15	13	50,524	0.03%
2024/07/05	12	47.42	12.1	47.45	47.30	-0.1	52,190	0.00%
2024/07/04	15.1	47.31	4	47.41	47.10	11.1	52,975	0.02%
2024/07/03	2	47.25	15	47.29	47.30	-13	53,067	-0.02%
2024/07/02	59.1	46.98	20	46.80	46.80	39.1	53,116	0.07%
2024/07/01	20	47.06	11	47.49	47.45	9	52,997	0.02%
2024/06/28	15	47.02	20	47.18	46.85	-5	52,772	-0.01%
2024/06/27	61.1	46.70	62	47.10	46.95	-1	52,629	0.00%
2024/06/26	41.1	46.60	19	46.52	46.40	22.1	52,297	0.04%
2024/06/25	9.1	46.87	14	47.05	46.80	-5	52,079	-0.01%
2024/06/24	22.1	47.44	27	47.77	47.00	-5	51,749	-0.01%
2024/06/21	11.1	47.75	9	47.97	48.10	2.1	51,674	0.00%
2024/06/20	36.5	47.94	5	47.97	47.95	31.5	51,539	0.06%
2024/06/19	9	49.93	4	49.71	49.50	5	52,362	0.01%
2024/06/18	46	49.74	25	49.44	49.40	21	52,192	0.04%
2024/06/17	12	50.50	33	50.34	50.50	-21	52,051	-0.04%
2024/06/14	49	49.75	10	49.61	49.80	39	52,187	0.07%
2024/06/13	41	50.09	8	49.97	50.10	33	52,203	0.06%
2024/06/12	113.1	48.83	13	48.95	48.80	100.1	52,292	0.19%	大買/
2024/06/11	16.2	49.01	6	49.22	48.80	10.2	52,225	0.02%
2024/06/07	41	49.80	10	50.05	49.65	31	52,480	0.06%
2024/06/06	25	50.52	22	50.42	50.60	3	52,924	0.01%
2024/06/05	51.3	51.03	11.4	50.72	50.50	39.9	52,697	0.08%
2024/06/04	65	51.43	18.3	51.23	51.20	46.7	52,456	0.09%
2024/06/03	42	53.23	12	52.47	52.50	30	51,916	0.06%
2024/05/31	47.2	53.04	4	53.13	52.90	43.2	51,178	0.08%
2024/05/30	61	53.14	22	53.18	52.50	39	50,400	0.08%
2024/05/29	57	54.81	58.3	54.30	53.70	-1.3	50,366	0.00%
2024/05/28	128.2	56.83	33	56.61	56.40	95.2	48,942	0.19%	大買/
2024/05/27	83.2	59.23	114	59.29	58.50	-30.8	48,325	-0.06%	大賣/
2024/05/24	93	56.11	76	55.67	57.50	17	46,138	0.04%
2024/05/23	50.2	54.37	121.6	53.97	53.30	-71.4	43,788	-0.16%	大賣/
2024/05/22	25	52.05	167.3	52.50	53.00	-142.3	39,986	-0.36%	大賣/鉅額交易
2024/05/21	27	48.69	27	48.59	48.25	0	37,627	0.00%
2024/05/20	5.8	48.18	6	48.18	48.25	-0.2	37,654	0.00%
2024/05/17	6	47.44	9	47.65	48.15	-3	37,949	-0.01%
2024/05/16	17	48.36	48.3	48.40	47.80	-31.3	38,978	-0.08%
2024/05/15	30.2	49.18	10.3	49.77	48.05	19.9	40,681	0.05%
2024/05/14	47	48.87	29	49.50	48.90	18	40,105	0.04%
2024/05/13	6	47.46	17.3	47.46	47.75	-11.3	38,589	-0.03%
2024/05/10	9.5	47.70	11	47.80	47.80	-1.5	38,891	0.00%
2024/05/09	37.3	47.27	51	47.38	47.35	-13.7	38,763	-0.04%
2024/05/08	8	47.13	3	47.30	47.15	5	38,867	0.01%
2024/05/07	2	47.25	4.2	47.05	47.15	-2.2	39,172	-0.01%
2024/05/06	21	47.16	32	47.23	47.50	-11	39,200	-0.03%
2024/05/03	2	45.83	7	46.00	45.50	-5	39,474	-0.01%
2024/05/02	4.1	44.71	1	44.70	44.65	3.1	39,962	0.01%
2024/04/30	5	45.19	2	45.48	45.15	3	40,863	0.01%
2024/04/29	0	0.00	2	45.48	45.70	-2	41,306	0.00%
2024/04/26	6	44.93	44	44.78	44.55	-38	42,223	-0.09%
2024/04/25	3	44.10	1	44.35	44.40	2	42,869	0.00%
2024/04/24	16	44.18	18	44.39	44.80	-2	43,457	0.00%
2024/04/23	46	43.73	51	43.80	43.50	-5	44,111	-0.01%
2024/04/22	61.1	43.80	68	43.72	43.35	-6.9	44,887	-0.02%
2024/04/19	67.5	43.59	54	43.45	43.80	13.5	45,475	0.03%
2024/04/18	3	45.28	4	45.23	45.00	-1	45,964	0.00%
2024/04/17	33.5	45.18	4.4	45.25	45.05	29.2	46,821	0.06%
2024/04/16	30	45.61	5	45.68	45.50	25	47,117	0.05%
2024/04/15	13	47.68	23	47.70	47.55	-10	48,005	-0.02%
2024/04/12	45	49.13	27	48.85	48.50	18	49,431	0.04%
2024/04/11	84.5	48.57	97.4	48.77	51.00	-12.9	48,813	-0.03%
2024/04/10	20	47.65	36.2	47.84	47.15	-16.2	48,425	-0.03%
2024/04/09	10	46.58	12	46.59	46.80	-2	49,057	0.00%
2024/04/08	7.2	45.85	5	45.68	46.05	2.2	50,667	0.00%
2024/04/03	8.3	46.15	9	46.10	46.10	-0.8	52,684	0.00%
2024/04/02	8	46.55	24	46.57	46.70	-16	55,848	-0.03%
2024/04/01	30	46.58	33	46.41	46.30	-3	58,445	-0.01%
2024/03/29	35	46.55	20	46.78	46.80	15	60,482	0.02%
2024/03/28	5	46.71	25	46.64	46.65	-20	62,163	-0.03%
2024/03/27	15	46.22	21	46.53	46.35	-6	63,078	-0.01%
2024/03/26	22	45.93	16	46.35	45.90	6	64,759	0.01%
2024/03/25	24	46.72	39	46.75	46.50	-15	67,318	-0.02%
2024/03/22	113	46.70	40	47.38	45.95	73	68,500	0.11%	大買/
2024/03/21	12	46.05	15	46.18	46.25	-3	67,717	0.00%
2024/03/20	19	46.04	21	45.94	45.90	-2	67,625	0.00%
2024/03/19	86	45.37	59	45.28	45.15	27	67,501	0.04%
2024/03/18	24	45.24	18	45.30	45.85	6	67,544	0.01%
2024/03/15	28	45.97	16	45.93	45.85	12	67,351	0.02%
2024/03/14	19	46.12	8	46.06	45.90	11	66,910	0.02%
2024/03/13	35	46.69	49.3	46.64	46.50	-14.3	66,791	-0.02%
2024/03/12	46	46.88	29.4	46.64	47.05	16.6	66,219	0.03%
2024/03/11	21	45.02	1	44.85	44.85	20	65,533	0.03%
2024/03/08	12	44.78	1	45.50	44.50	11	65,564	0.02%
2024/03/07	28	45.03	53	45.10	45.00	-25	65,514	-0.04%
2024/03/06	21	45.48	21	45.39	45.35	0	65,757	0.00%
2024/03/05	74	45.78	33	45.95	45.90	41	67,000	0.06%
2024/03/04	36	46.49	47	46.95	45.85	-11	67,670	-0.02%
2024/03/01	5	45.71	216	45.70	46.00	-211	67,311	-0.31%	大賣/鉅額交易
2024/02/29	16	45.03	3	45.27	45.15	13	67,885	0.02%
2024/02/27	11	45.73	9	46.31	45.50	2	67,753	0.00%
2024/02/26	13	45.79	5	46.00	45.80	8	67,961	0.01%
2024/02/23	35.2	46.56	49	46.77	45.75	-13.8	68,310	-0.02%
2024/02/22	54	47.35	10	47.65	46.85	44	68,397	0.06%
2024/02/21	50	46.98	16.8	47.21	47.25	33.2	67,928	0.05%
2024/02/20	34	47.21	220.8	47.06	47.40	-186.8	67,678	-0.28%	大賣/鉅額交易
2024/02/19	160	47.73	53	48.25	47.40	107	67,310	0.16%	大買/鉅額交易
2024/02/16	49	48.42	69	48.24	48.65	-20	66,138	-0.03%
2024/02/15	51	45.65	31	45.93	46.00	20	64,378	0.03%
2024/02/05	5	45.90	16	46.44	46.30	-11	63,883	-0.02%
2024/02/02	20	46.44	11	46.35	45.95	9	63,842	0.01%
2024/02/01	1	46.15	12	46.51	46.65	-11	63,440	-0.02%
2024/01/31	6	46.43	4	46.79	46.05	2	63,363	0.00%
2024/01/30	212	46.60	11	46.97	47.15	201	63,011	0.32%	大買/鉅額交易
2024/01/29	2	46.00	14	46.35	46.80	-12	62,674	-0.02%
2024/01/26	30	46.57	15	46.43	45.70	15	62,502	0.02%
2024/01/25	26	47.22	21	47.09	47.60	5	61,620	0.01%
2024/01/24	218	47.87	319	47.54	47.35	-101	61,086	-0.17%	大買/大賣/鉅額交易
2024/01/23	120	46.18	118.5	47.24	47.20	1.5	59,932	0.00%	大買/大賣/
2024/01/22	208	47.02	25	47.05	46.75	183	59,384	0.31%	大買/鉅額交易
2024/01/19	30	45.50	18	45.74	45.95	12	58,150	0.02%
2024/01/18	13	45.22	67	45.29	45.00	-54	57,405	-0.09%
2024/01/17	18	45.02	28	44.80	44.75	-10	56,682	-0.02%
2024/01/16	13	46.19	12.3	46.36	45.70	0.8	55,827	0.00%
2024/01/15	42.1	47.09	25	46.61	46.25	17.1	54,900	0.03%
2024/01/12	53.6	46.73	215	46.48	47.00	-161.5	54,194	-0.30%	大賣/鉅額交易
2024/01/11	397	48.07	94	48.57	48.40	303	52,960	0.57%	大買/鉅額交易
2024/01/10	49.3	47.23	46	47.05	47.20	3.3	52,393	0.01%
2024/01/09	40	48.03	58	48.31	47.80	-18	51,543	-0.03%
2024/01/08	66.1	49.39	21	49.55	48.45	45.1	49,739	0.09%
2024/01/05	148	49.44	37	48.96	48.25	111	47,699	0.23%	大買/鉅額交易
2024/01/04	34.3	49.60	34	49.71	49.00	0.3	46,353	0.00%
2024/01/03	24	50.81	11	51.09	50.40	13	45,139	0.03%
2024/01/02	15	52.01	42.3	52.79	52.30	-27.3	43,601	-0.06%
2023/12/29	34	54.14	23.4	54.38	53.80	10.6	41,984	0.03%
2023/12/28	33.3	54.91	44.1	54.57	54.00	-10.8	40,026	-0.03%
2023/12/27	55	53.05	81	53.68	54.20	-26	36,916	-0.07%
2023/12/26	11.6	49.42	102.2	49.67	50.60	-90.6	34,294	-0.26%	大賣/
2023/12/25	33	48.72	72	49.10	49.00	-39	32,111	-0.12%
2023/12/22	16	44.34	39	44.91	45.30	-23	30,108	-0.08%
2023/12/21	41	44.00	47.3	44.36	44.65	-6.3	28,900	-0.02%
2023/12/20	85.5	43.66	236	43.34	44.60	-150.5	26,973	-0.56%	大賣/鉅額交易
2023/12/19	28.5	40.48	101	40.37	40.70	-72.5	23,896	-0.30%	大賣/
2023/12/18	7.1	38.88	34	38.59	38.90	-26.9	22,166	-0.12%
2023/12/15	2	36.95	4	37.00	37.00	-2	21,407	-0.01%
2023/12/14	1	37.55	7	37.47	37.30	-6	21,252	-0.03%
2023/12/13	7	36.99	10	36.96	37.05	-3	21,002	-0.01%
2023/12/12	2	36.05	2	36.25	36.10	0	20,700	0.00%
2023/12/11	0	0.00	16.1	35.65	35.75	-16.1	20,546	-0.08%
2023/12/08	1	35.40	10.1	35.27	35.20	-9.1	20,423	-0.04%
2023/12/07	1	34.95	2	35.00	34.85	-1	20,366	0.00%
2023/12/06	1	35.05	37	34.95	35.10	-36	20,439	-0.18%
2023/12/05	19	34.26	12	34.29	34.30	7	20,292	0.03%
2023/12/04	13	34.76	29	34.77	34.75	-16	20,303	-0.08%
2023/12/01	33	34.78	11	34.86	34.85	22	20,171	0.11%
2023/11/30	41	34.78	39	35.19	35.20	2	19,913	0.01%
2023/11/29	10	34.89	24	35.19	35.35	-14	18,575	-0.08%
2023/11/28	31	34.89	13	34.83	34.80	18	17,777	0.10%
2023/11/27	22	34.68	6	35.13	35.20	16	17,578	0.09%
2023/11/24	16	34.48	16	35.19	35.50	0	16,844	0.00%
2023/11/23	5	34.55	13	35.00	35.15	-8	16,121	-0.05%
2023/11/22	18	34.44	0	0.00	34.80	18	15,891	0.11%
2023/11/21	8	35.43	22	35.43	35.65	-14	15,694	-0.09%
2023/11/20	10	33.98	3	34.08	34.55	7	15,468	0.05%
2023/11/17	6	34.30	0	0.00	34.15	6	15,555	0.04%
2023/11/16	6	34.53	7	34.75	34.50	-1	15,680	-0.01%
2023/11/15	30	35.07	11	34.53	34.50	19	15,902	0.12%
2023/11/14	4	33.61	6	34.66	35.05	-2	16,116	-0.01%
2023/11/13	14	34.20	10	33.80	33.80	4	16,377	0.02%
2023/11/10	3	34.10	0	0.00	34.15	3	16,500	0.02%
2023/11/09	15	34.82	12.4	35.08	35.00	2.6	16,628	0.02%
2023/11/08	0.4	35.04	23	35.38	35.20	-22.6	16,728	-0.14%
2023/11/07	10	34.35	10	34.53	34.55	0	16,693	0.00%
2023/11/06	6	34.73	9	34.87	34.75	-3	17,010	-0.02%
2023/11/03	20	34.63	11	34.37	34.35	9	17,369	0.05%
2023/11/02	7	34.38	3	34.57	34.65	4	17,523	0.02%
2023/11/01	9	33.95	3	33.77	33.70	6	17,844	0.03%
2023/10/30	1	34.55	0	0.00	34.65	1	18,345	0.01%
2023/10/27	7	35.27	1	35.20	35.10	6	18,493	0.03%
2023/10/26	5	35.10	9	35.51	35.30	-4	18,991	-0.02%
2023/10/25	0	0.00	5	35.80	35.60	-5	19,250	-0.03%
2023/10/24	10	35.00	14	35.49	35.65	-4	19,628	-0.02%
2023/10/23	22	34.96	67	34.94	34.80	-45	19,840	-0.23%
2023/10/20	2	34.50	1	35.40	35.20	1	20,668	0.00%
2023/10/19	10	35.05	1	35.10	35.30	9	21,701	0.04%
2023/10/18	4	35.01	1	35.60	35.60	3	22,237	0.01%
2023/10/17	7	36.11	1	36.20	36.10	6	22,445	0.03%
2023/10/12	10	37.45	13.8	37.20	37.30	-3.8	28,169	-0.01%
2023/10/11	2	37.23	9	37.02	36.80	-7	28,632	-0.02%
2023/10/06	1	37.55	1.3	37.33	37.55	-0.3	28,997	0.00%
2023/10/05	0	0.00	12	37.54	37.40	-12	29,107	-0.04%
2023/10/04	6	36.33	1	36.20	36.35	5	29,153	0.02%
2023/10/03	11	37.72	42	37.48	37.25	-31	29,160	-0.11%
2023/10/02	3	37.03	4	37.23	37.15	-1	28,966	0.00%
2023/09/28	36	36.95	0	0.00	36.30	36	28,908	0.12%
2023/09/27	0	0.00	2	36.70	36.85	-2	28,880	-0.01%
2023/09/26	1	36.60	3	36.55	36.45	-2	29,000	-0.01%
2023/09/25	1	36.85	0	0.00	36.65	1	29,155	0.00%
2023/09/22	3	36.05	0	0.00	36.70	3	29,375	0.01%
2023/09/21	1	36.35	2.9	36.45	36.35	-1.9	29,661	-0.01%
2023/09/20	1.2	37.23	1	37.25	36.60	0.2	29,877	0.00%
2023/09/15	4	38.00	1	38.10	37.95	3	31,275	0.01%
2023/09/14	0	0.00	1	37.85	37.80	-1	31,797	0.00%
2023/09/12	1	37.60	1	37.50	37.60	0	33,979	0.00%
2023/09/11	1	36.85	0	0.00	37.05	1	34,085	0.00%
2023/09/08	0	0.00	5	38.00	37.60	-5	34,227	-0.01%
2023/09/07	12	38.38	19	38.58	38.00	-7	34,428	-0.02%
2023/09/06	55	38.05	30	38.12	38.10	25	34,547	0.07%
2023/09/05	6	38.08	16	38.23	38.30	-10	35,103	-0.03%
2023/09/04	3	37.45	5.5	37.08	37.45	-2.5	35,240	-0.01%
2023/09/01	2	36.50	1	36.45	36.40	1	35,511	0.00%
2023/08/31	3	35.75	2	35.75	36.60	1	35,819	0.00%
2023/08/30	10	36.53	18	36.46	36.40	-8	36,357	-0.02%
2023/08/29	4	35.76	1	35.75	36.20	3	38,069	0.01%
2023/08/28	16	35.20	12	35.55	35.75	4	38,088	0.01%
2023/08/25	31.7	36.53	17	36.74	36.25	14.7	38,075	0.04%
2023/08/24	0	0.00	14	38.38	38.00	-14	37,856	-0.04%
2023/08/23	6	37.36	3	37.75	37.70	3	37,610	0.01%
2023/08/22	6	38.00	3	37.75	37.60	3	37,597	0.01%
2023/08/21	10	38.25	32	38.41	37.95	-22	37,491	-0.06%
2023/08/18	28	38.26	26.3	37.93	37.40	1.7	37,269	0.00%
2023/08/17	20	38.38	18	38.05	38.55	2	37,019	0.01%
2023/08/16	0	0.00	22	37.28	37.70	-22	36,644	-0.06%
2023/08/15	6	37.20	18	37.15	37.05	-12	36,648	-0.03%
2023/08/14	3	36.30	9	36.27	36.20	-6	36,458	-0.02%
2023/08/11	13	35.96	22	36.41	36.45	-9	36,393	-0.02%
2023/08/10	31	35.92	61	35.97	35.85	-30	36,276	-0.08%
2023/08/09	36	36.40	52	36.86	36.90	-16	36,050	-0.04%
2023/08/08	13	36.60	17	36.59	36.70	-4	35,944	-0.01%
2023/08/07	29	35.63	25	35.70	36.20	4	35,735	0.01%
2023/08/04	24	34.95	44	34.98	34.80	-20	35,442	-0.06%
2023/08/02	47	34.10	20	34.36	33.95	27	35,183	0.08%
2023/08/01	43	34.79	14	34.72	34.60	29	34,950	0.08%
2023/07/31	43	35.85	49.5	35.40	35.00	-6.5	35,385	-0.02%
2023/07/28	26	35.58	46.6	35.62	35.75	-20.6	35,027	-0.06%
2023/07/27	41	36.25	38.2	36.14	35.85	2.8	34,814	0.01%
2023/07/26	23	36.91	20	36.80	36.80	3	34,530	0.01%
2023/07/25	25	36.94	28.1	37.27	37.05	-3.1	34,630	-0.01%
2023/07/24	48	37.10	69	37.10	37.05	-21	33,963	-0.06%
2023/07/21	51	35.26	29	35.45	35.40	22	33,023	0.07%
2023/07/20	26	35.81	13	35.48	35.30	13	32,626	0.04%
2023/07/19	55.3	37.09	28	37.55	36.30	27.3	32,029	0.09%
2023/07/18	84.5	40.37	113	40.13	40.30	-28.5	30,405	-0.09%	大賣/
2023/07/17	52	35.35	106	35.98	37.50	-54	27,760	-0.19%	大賣/
2023/07/14	8	33.60	18	33.88	34.10	-10	26,577	-0.04%
2023/07/13	33	33.93	35	34.02	33.15	-2	26,055	-0.01%
2023/07/12	8	33.10	7	33.19	33.25	1	25,515	0.00%
2023/07/11	24	33.05	15	33.14	33.25	9	25,373	0.04%
2023/07/10	2	32.15	7.3	32.56	32.20	-5.3	25,123	-0.02%
2023/07/07	4	31.30	0	0.00	31.30	4	24,994	0.02%
2023/07/06	2	32.00	3	31.93	31.95	-1	25,040	0.00%
2023/07/05	1	31.90	3	31.95	31.95	-2	24,911	-0.01%
2023/07/04	6	31.88	5	31.85	31.70	1	24,786	0.00%
2023/07/03	1	31.80	4	31.86	31.75	-3	24,736	-0.01%
2023/06/30	5	31.38	5	31.40	31.35	0	24,629	0.00%
2023/06/29	0	0.00	5	32.00	32.05	-5	24,446	-0.02%
2023/06/28	3	33.45	34	33.35	33.55	-31	24,322	-0.13%
2023/06/27	6	33.02	1	33.05	32.70	5	24,062	0.02%
2023/06/26	0	0.00	12.2	33.80	34.00	-12.2	23,764	-0.05%
2023/06/21	1.2	32.99	5	33.50	33.70	-3.8	23,125	-0.02%
2023/06/20	1	32.55	45	32.48	32.65	-44	22,450	-0.20%
2023/06/19	65	32.14	6	31.85	31.85	59	21,879	0.27%
2023/06/16	29	34.63	33	34.21	33.35	-4	20,873	-0.02%
2023/06/15	7	33.45	6	33.50	33.45	1	19,677	0.01%
2023/06/14	69	33.32	2	33.45	33.35	67	20,014	0.33%
2023/06/13	8	33.65	7	33.69	33.50	1	19,763	0.01%
2023/06/12	18	33.57	2.4	33.75	33.55	15.6	19,509	0.08%
2023/06/09	24	34.50	20.1	34.55	34.20	3.9	19,198	0.02%
2023/06/08	3	33.68	9	33.61	33.75	-6	18,551	-0.03%
2023/06/07	0	0.00	1	32.95	32.95	-1	18,146	-0.01%
2023/06/06	9	32.31	0	0.00	32.25	9	17,765	0.05%
2023/06/05	23	33.35	156.7	33.10	33.10	-133.7	17,333	-0.77%	大賣/鉅額交易
2023/06/02	35	32.70	109.8	33.49	33.95	-74.8	16,220	-0.46%	大賣/
2023/06/01	2.1	30.46	2	30.90	30.90	0.1	14,375	0.00%
2023/05/30	1	30.85	4	31.00	31.00	-3	13,858	-0.02%
2023/05/29	1	30.85	2	31.05	31.05	-1	13,730	-0.01%
2023/05/26	0	0.00	12	30.92	30.95	-12	13,710	-0.09%
2023/05/25	2	30.50	0	0.00	30.95	2	13,509	0.01%
2023/05/24	0	0.00	2	30.50	30.80	-2	13,388	-0.01%
2023/05/23	0	0.00	1	30.75	30.75	-1	13,181	-0.01%
2023/05/22	1	30.85	4	30.90	30.95	-3	12,982	-0.02%
2023/05/19	0	0.00	24	30.29	30.70	-24	12,731	-0.19%
2023/05/17	0	0.00	36	30.00	30.05	-36	12,385	-0.29%
2023/05/16	0	0.00	1	29.95	29.85	-1	12,230	-0.01%
2023/05/15	3.3	29.51	6	29.70	29.60	-2.7	12,255	-0.02%
2023/05/12	5	30.20	18	29.88	30.20	-13	12,121	-0.11%
2023/05/11	0	0.00	9	29.45	29.60	-9	11,788	-0.08%
2023/05/09	1	29.30	21	29.28	29.30	-20	11,537	-0.17%
2023/05/08	0	0.00	21	28.75	28.90	-21	11,530	-0.18%
2023/05/05	51	28.62	3	29.20	28.20	48	11,420	0.42%
2023/05/04	0	0.00	6	30.32	30.35	-6	10,840	-0.06%
2023/05/03	0	0.00	3.6	30.69	30.75	-3.6	10,762	-0.03%
2023/05/02	0	0.00	13	30.54	30.65	-13	10,836	-0.12%
2023/04/28	0	0.00	17.1	30.19	30.25	-17.1	10,854	-0.16%
2023/04/27	0	0.00	1	29.65	29.55	-1	10,538	-0.01%
2023/04/26	2	29.18	61	29.50	29.50	-59	10,320	-0.57%
2023/04/25	1	29.10	3	29.03	29.00	-2	10,076	-0.02%
2023/04/24	0	0.00	2	29.63	29.40	-2	9,778	-0.02%
2023/04/21	0	0.00	2	29.88	29.90	-2	9,563	-0.02%
2023/04/20	6	29.62	15	29.62	29.70	-9	9,378	-0.10%
2023/04/19	0	0.00	16	29.89	29.80	-16	9,330	-0.17%
2023/04/18	0	0.00	5	29.20	29.30	-5	9,060	-0.06%
2023/04/17	0	0.00	5	29.10	29.40	-5	9,086	-0.06%
2023/04/14	0	0.00	3	28.87	28.95	-3	8,953	-0.03%
2023/04/13	0	0.00	6	29.05	29.00	-6	8,921	-0.07%
2023/04/12	16	29.11	20	29.09	29.15	-4	8,941	-0.04%
2023/04/11	7	28.80	5	28.70	28.95	2	8,865	0.02%
2023/04/10	1	28.15	1	28.25	28.25	0	8,708	0.00%
2023/04/07	0	0.00	3	28.50	28.35	-3	8,685	-0.03%
2023/04/06	0	0.00	0.2	28.45	28.50	-0.2	8,653	0.00%
2023/03/31	2	28.45	12	28.36	28.15	-10	8,543	-0.12%
2023/03/30	6	28.30	1	28.30	28.40	5	8,447	0.06%
2023/03/29	1	28.20	6	28.23	28.30	-5	8,479	-0.06%
2023/03/27	0	0.00	1	27.95	27.95	-1	8,430	-0.01%
2023/03/24	0	0.00	4	27.95	28.00	-4	8,554	-0.05%
2023/03/23	2	27.80	2	27.75	27.95	0	8,479	0.00%
2023/03/22	7	27.69	0	0.00	27.75	7	8,458	0.08%
2023/03/20	0	0.00	4	26.74	27.05	-4	8,431	-0.05%
2023/03/17	4	26.69	7	26.67	27.00	-3	8,296	-0.04%
2023/03/16	0	0.00	2	25.85	25.85	-2	7,777	-0.03%
2023/03/13	0	0.00	6	25.60	25.70	-6	8,132	-0.07%
2023/03/10	0	0.00	10	25.75	25.80	-10	8,030	-0.12%
2023/03/07	0	0.00	2	25.78	25.85	-2	8,156	-0.02%
2023/03/06	1	25.65	13	25.68	25.70	-12	8,181	-0.15%
2023/03/03	0	0.00	3	25.70	25.65	-3	8,192	-0.04%
2023/03/02	4	25.68	0	0.00	25.70	4	8,245	0.05%
2023/02/24	13	25.59	1	25.85	25.35	12	8,331	0.14%
2023/02/23	0	0.00	1	25.80	25.85	-1	8,330	-0.01%
2023/02/22	0	0.00	14	25.35	25.80	-14	8,396	-0.17%
2023/02/17	0	0.00	1	25.65	25.75	-1	8,819	-0.01%
2023/02/14	0	0.00	1	25.45	25.35	-1	9,252	-0.01%
2023/02/13	0	0.00	21	25.25	25.35	-21	9,357	-0.22%
2023/02/08	0	0.00	14	25.34	25.45	-14	9,936	-0.14%
2023/02/07	0	0.00	4	25.15	25.25	-4	9,911	-0.04%
2023/02/06	20	25.10	11	25.05	25.00	9	9,915	0.09%
2023/02/02	0	0.00	5	24.96	24.95	-5	9,763	-0.05%
2023/02/01	0	0.00	2	24.78	25.00	-2	9,696	-0.02%
2023/01/31	0.8	24.80	3	24.90	24.95	-2.2	9,634	-0.02%
2023/01/30	0	0.00	2	24.55	24.85	-2	9,474	-0.02%
2023/01/17	0	0.00	4	24.45	24.50	-4	9,362	-0.04%
2023/01/16	0	0.00	5	24.15	24.15	-5	9,333	-0.05%
2023/01/11	0	0.00	5	24.05	24.10	-5	9,666	-0.05%
2023/01/10	0	0.00	1	24.35	24.00	-1	9,827	-0.01%
2023/01/09	0	0.00	1	24.25	24.40	-1	9,876	-0.01%
2023/01/06	0	0.00	5	24.05	24.10	-5	9,993	-0.05%
2023/01/05	0	0.00	5	24.04	24.00	-5	10,073	-0.05%
2023/01/04	0	0.00	1	23.80	23.75	-1	10,070	-0.01%
2023/01/03	0	0.00	1	23.70	23.65	-1	10,215	-0.01%
2022/12/29	0	0.00	2	23.60	23.45	-2	10,314	-0.02%
2022/12/26	0	0.00	3	23.20	23.25	-3	10,833	-0.03%
2022/12/23	3	22.97	0	0.00	23.15	3	11,011	0.03%
2022/12/21	3	22.75	0	0.00	22.85	3	11,442	0.03%
2022/12/20	1	22.90	4	22.80	22.70	-3	11,472	-0.03%
2022/12/19	2	23.20	0	0.00	23.00	2	11,557	0.02%
2022/12/16	3	23.03	0	0.00	23.05	3	11,468	0.03%
2022/12/15	3	23.25	0	0.00	23.30	3	11,449	0.03%
2022/12/14	0	0.00	2	23.35	23.40	-2	11,589	-0.02%
2022/12/13	6	23.13	5	23.00	23.00	1	11,561	0.01%
2022/12/12	0	0.00	2	23.35	23.55	-2	11,418	-0.02%
2022/12/08	6	23.58	0	0.00	23.60	6	11,779	0.05%
2022/12/07	14	23.49	0	0.00	23.35	14	11,772	0.12%
2022/12/06	9	23.57	0	0.00	23.45	9	11,753	0.08%
2022/12/05	32	24.12	2	24.35	23.90	30	11,711	0.26%
2022/12/02	0	0.00	1	24.90	24.95	-1	11,540	-0.01%
2022/12/01	0	0.00	5	24.85	24.75	-5	11,711	-0.04%
2022/11/30	0	0.00	10	24.70	24.60	-10	11,728	-0.09%
2022/11/24	0	0.00	1	24.80	24.85	-1	12,083	-0.01%
2022/11/23	2	24.83	2.3	24.82	24.75	-0.3	12,127	0.00%
2022/11/21	7	24.97	6	24.54	24.50	1	12,190	0.01%
2022/11/18	0	0.00	8	24.96	25.05	-8	12,113	-0.07%
2022/11/16	0	0.00	3	24.58	24.55	-3	12,090	-0.02%
2022/11/15	8	24.44	21	24.45	24.55	-13	12,198	-0.11%
2022/11/14	0	0.00	10	24.60	24.70	-10	12,240	-0.08%
2022/11/11	9	24.45	0.3	24.35	24.60	8.7	11,985	0.07%
2022/11/10	0	0.00	13	24.09	24.20	-13	11,821	-0.11%
2022/11/09	0	0.00	7	24.19	24.20	-7	11,814	-0.06%
2022/11/08	14	24.11	5	24.00	24.05	9	11,774	0.08%
2022/11/07	11	24.14	18	23.84	24.20	-7	11,679	-0.06%
2022/11/04	2	22.30	4	22.60	22.70	-2	11,381	-0.02%
2022/11/02	0	0.00	15	22.43	22.45	-15	11,455	-0.13%
2022/10/31	0	0.00	14	22.15	22.10	-14	11,954	-0.12%
2022/10/27	0	0.00	2	22.05	21.85	-2	12,024	-0.02%
2022/10/26	1	21.85	1	21.95	21.95	0	12,038	0.00%
2022/10/25	2	21.60	1	21.70	21.90	1	12,017	0.01%
2022/10/21	3	21.72	0	0.00	21.80	3	12,188	0.02%
2022/10/14	4	21.81	5	21.92	22.05	-1	12,501	-0.01%
2022/10/13	0	0.00	3	21.40	21.20	-3	12,648	-0.02%
2022/10/11	2	21.40	8	21.74	21.50	-6	13,115	-0.05%
2022/10/07	3	21.83	0	0.00	21.80	3	13,152	0.02%
2022/10/06	0	0.00	3	22.40	22.40	-3	13,319	-0.02%
2022/10/05	0	0.00	2	22.58	22.65	-2	13,448	-0.01%
2022/10/04	5	22.14	2	22.30	22.05	3	13,425	0.02%
2022/10/03	1	22.00	5	21.99	21.85	-4	13,375	-0.03%
2022/09/30	2	21.40	4	21.68	21.90	-2	13,466	-0.01%
2022/09/29	4	21.33	4	21.78	21.85	0	13,658	0.00%
2022/09/28	0	0.00	4	21.19	21.15	-4	13,474	-0.03%
2022/09/27	0	0.00	6	21.35	21.60	-6	13,516	-0.04%
2022/09/26	4	21.53	4	21.45	21.35	0	13,724	0.00%
2022/09/23	0	0.00	1	22.05	22.10	-1	13,850	-0.01%
2022/09/22	5	22.05	11	22.20	22.05	-6	14,456	-0.04%
2022/09/21	0	0.00	2	22.15	22.10	-2	14,740	-0.01%
2022/09/20	2	21.85	1	22.00	21.90	1	14,826	0.01%
2022/09/19	0	0.00	3	21.70	21.80	-3	14,968	-0.02%
2022/09/16	19	21.78	0	0.00	21.70	19	15,026	0.13%
2022/09/15	1.2	22.11	0	0.00	21.95	1.2	14,933	0.01%
2022/09/14	3	21.95	2	22.00	21.85	1	14,906	0.01%
2022/09/13	3	22.20	0	0.00	22.20	3	14,915	0.02%
2022/09/12	1	22.00	4	21.94	22.20	-3	15,001	-0.02%
2022/09/08	5	21.75	7	21.69	21.75	-2	15,116	-0.01%
2022/09/07	12	20.88	0	0.00	20.75	12	15,052	0.08%
2022/09/06	1	21.40	2	21.60	21.20	-1	15,076	-0.01%
2022/09/02	6	21.72	0	0.00	21.55	6	15,288	0.04%
2022/08/31	1	22.15	2	22.05	22.00	-1	15,604	-0.01%
2022/08/30	0	0.00	1	21.85	21.95	-1	15,461	-0.01%
2022/08/29	7	21.93	20	21.95	21.85	-13	15,487	-0.08%
2022/08/26	0	0.00	0	22.40	22.40	0	15,373	0.00%
2022/08/23	4	22.20	0	0.00	22.10	4	16,405	0.02%
2022/08/22	0	0.00	11	22.38	22.50	-11	16,517	-0.07%
2022/08/17	6	22.22	0	0.00	22.35	6	16,585	0.04%
2022/08/16	16	22.05	0	0.00	22.15	16	16,872	0.09%
2022/08/15	1	22.05	21	22.00	21.95	-20	16,994	-0.12%
2022/08/12	1.7	21.87	0	0.00	22.00	1.7	17,177	0.01%
2022/08/10	16	21.96	0	0.00	21.75	16	17,253	0.09%
2022/08/09	2	22.40	0	0.00	22.50	2	17,180	0.01%
2022/08/08	1	22.35	7	22.29	22.45	-6	17,383	-0.03%
2022/08/05	8	21.85	0	0.00	21.80	8	17,509	0.05%
2022/08/04	0	0.00	1	22.35	22.20	-1	17,331	-0.01%
2022/08/03	5	22.09	0	0.00	22.05	5	17,438	0.03%
2022/08/02	2.1	22.28	1	22.35	22.35	1.1	17,472	0.01%
2022/08/01	1	22.60	1	22.55	22.55	0	17,545	0.00%
2022/07/29	1	22.65	0	0.00	22.60	1	17,637	0.01%
2022/07/27	0	0.00	11	22.74	22.75	-11	17,597	-0.06%
2022/07/26	0	0.00	3	22.77	22.60	-3	17,523	-0.02%
2022/07/25	0	0.00	8	22.81	23.05	-8	17,436	-0.05%
2022/07/22	0	0.00	11	22.60	22.65	-11	17,447	-0.06%
2022/07/21	0	0.00	10	22.30	22.30	-10	17,357	-0.06%
2022/07/20	1	22.30	9	22.17	22.05	-8	17,272	-0.05%
2022/07/19	2	21.48	10	21.70	21.75	-8	17,240	-0.05%
2022/07/18	3	21.67	10	22.00	21.55	-7	17,135	-0.04%
2022/07/15	9	22.00	12	22.01	22.10	-3	17,009	-0.02%
2022/07/14	1	22.20	0	0.00	22.35	1	16,953	0.01%
2022/07/13	17	22.12	7	22.19	22.15	10	16,853	0.06%
2022/07/12	0	0.00	3	21.32	21.40	-3	16,743	-0.02%
2022/07/11	2	21.63	4	21.55	21.60	-2	16,581	-0.01%
2022/07/08	14	21.59	21	21.70	21.70	-7	16,631	-0.04%
2022/07/07	0	0.00	3	21.52	21.55	-3	16,493	-0.02%
2022/07/06	6	20.70	1	20.50	20.65	5	16,402	0.03%
2022/07/05	3	21.27	2.1	21.17	21.10	0.9	16,360	0.01%
2022/07/04	2	21.03	1	21.20	21.05	1	16,302	0.01%
2022/07/01	32	21.66	1	21.05	20.95	31	16,323	0.19%
2022/06/30	19	22.00	2	21.80	21.70	17	16,202	0.10%
2022/06/29	83.5	25.58	13	25.40	25.30	70.5	15,654	0.45%
2022/06/28	17	25.97	0	0.00	26.00	17	15,300	0.11%
2022/06/27	5	26.19	0	0.00	26.10	5	15,148	0.03%
2022/06/24	70	26.26	0	0.00	26.00	70	14,983	0.47%
2022/06/23	19	26.08	1	26.15	26.15	18	14,988	0.12%
2022/06/21	1	26.85	0	0.00	26.95	1	14,977	0.01%
2022/06/20	3.6	26.55	0	0.00	26.00	3.6	15,110	0.02%
2022/06/17	20	26.55	0	0.00	26.80	20	15,134	0.13%
2022/06/16	22	27.16	0	0.00	27.00	22	15,100	0.15%
2022/06/15	8	27.33	13	27.38	27.20	-5	15,461	-0.03%
2022/06/14	5	27.30	10	27.35	27.35	-5	15,705	-0.03%
2022/06/13	17	27.40	0	0.00	27.40	17	15,968	0.11%
2022/06/10	8	28.04	0	0.00	27.95	8	15,936	0.05%
2022/06/09	2	28.43	10	28.40	28.40	-8	15,836	-0.05%
2022/06/08	11	28.60	1	28.65	28.55	10	15,768	0.06%
2022/06/06	0	0.00	2	29.05	29.00	-2	15,801	-0.01%
2022/06/02	0	0.00	2	29.23	29.05	-2	16,040	-0.01%
2022/06/01	0	0.00	1	29.05	29.10	-1	16,342	-0.01%
2022/05/31	0	0.00	21	29.48	29.10	-21	16,348	-0.13%
2022/05/30	1.8	28.98	9	28.99	29.00	-7.2	15,549	-0.05%
2022/05/27	4	28.53	8	28.49	28.60	-4	15,414	-0.03%
2022/05/26	3	28.23	8	28.30	28.10	-5	15,438	-0.03%
2022/05/25	12	27.51	10	27.77	28.00	2	15,938	0.01%
2022/05/24	7	27.44	0	0.00	27.30	7	16,145	0.04%
2022/05/23	1	27.70	0	0.00	27.85	1	15,916	0.01%
2022/05/20	2	27.85	1	28.35	27.75	1	15,983	0.01%
2022/05/19	7	28.25	0	0.00	28.15	7	15,830	0.04%
2022/05/18	1	28.60	1	28.85	28.85	0	15,992	0.00%
2022/05/17	1	28.65	0	0.00	28.55	1	16,185	0.01%
2022/05/16	2	28.50	3	28.57	28.70	-1	16,149	-0.01%
2022/05/13	0	0.00	35.4	28.20	28.35	-35.4	16,047	-0.22%
2022/05/12	2	27.48	4	27.75	27.35	-2	15,797	-0.01%
2022/05/11	3	27.67	13	27.88	28.05	-10	15,768	-0.06%
2022/05/10	0	0.00	32	27.75	28.00	-32	15,708	-0.20%
2022/05/09	2	27.50	0	0.00	27.45	2	15,697	0.01%
2022/05/05	0	0.00	12	28.56	28.55	-12	15,754	-0.08%
2022/05/04	1	28.10	15	28.27	28.55	-14	15,801	-0.09%
2022/05/03	10	27.80	18	27.77	28.00	-8	16,052	-0.05%
2022/04/29	0	0.00	3	27.72	27.60	-3	16,326	-0.02%
2022/04/28	4	27.36	4	27.53	27.70	0	16,666	0.00%
2022/04/27	16	26.87	0	0.00	26.85	16	16,632	0.10%
2022/04/26	2	27.30	1	27.35	27.45	1	16,642	0.01%
2022/04/25	23	27.07	5	27.05	27.10	18	16,637	0.11%
2022/04/22	1.1	27.96	2	28.10	27.90	-0.9	16,405	-0.01%
2022/04/21	2.5	28.16	0	0.00	28.10	2.5	16,371	0.02%
2022/04/19	7.3	28.41	0	0.00	28.20	7.3	16,326	0.04%
2022/04/18	16	28.15	0	0.00	28.40	16	16,355	0.10%
2022/04/15	7	28.09	0	0.00	28.10	7	16,347	0.04%
2022/04/13	0	0.00	4	28.54	28.40	-4	16,625	-0.02%
2022/04/12	11.4	28.23	0	0.00	28.10	11.4	17,147	0.07%
2022/04/11	5	28.97	1	28.75	28.85	4	17,054	0.02%
2022/04/08	3	28.72	2	29.00	29.00	1	17,124	0.01%
2022/04/07	9	28.57	0	0.00	28.30	9	17,248	0.05%
2022/04/06	5	29.29	0	0.00	29.30	5	16,977	0.03%
2022/04/01	36.3	29.64	0	0.00	29.65	36.3	16,911	0.21%
2022/03/30	7	30.17	1	30.10	30.25	6	16,806	0.04%
2022/03/29	5	30.30	1	30.10	30.05	4	16,823	0.02%
2022/03/28	0	0.00	7	30.10	30.05	-7	16,949	-0.04%
2022/03/25	19	30.18	6	30.22	30.15	13	16,992	0.08%
2022/03/24	5	30.30	0	0.00	30.30	5	17,077	0.03%
2022/03/23	1	30.75	14	30.89	30.75	-13	17,271	-0.08%
2022/03/22	2	30.38	84.8	30.41	30.60	-82.8	17,285	-0.48%
2022/03/21	1	30.20	8	30.38	30.30	-7	17,297	-0.04%
2022/03/18	23	29.93	33	30.09	30.30	-10	17,409	-0.06%
2022/03/17	11	29.41	19	29.62	29.65	-8	17,130	-0.05%
2022/03/16	24	29.48	9	29.66	29.70	15	16,828	0.09%
2022/03/15	1	29.00	0	0.00	29.05	1	16,838	0.01%
2022/03/14	1	28.50	2	29.25	29.25	-1	17,196	-0.01%
2022/03/11	10	28.75	1	28.65	28.80	9	17,680	0.05%
2022/03/10	1	28.55	1	28.25	28.55	0	18,467	0.00%
2022/03/09	2	27.25	0	0.00	27.55	2	19,983	0.01%
2022/03/08	10	27.45	0	0.00	27.20	10	20,125	0.05%
2022/03/07	9	27.73	9.1	27.51	27.55	-0.1	20,574	0.00%
2022/03/03	15.1	29.00	4	29.30	29.00	11.1	21,434	0.05%
2022/03/01	2	29.15	4	29.15	29.10	-2	21,695	-0.01%
2022/02/25	17	28.79	3	28.90	28.80	14	21,658	0.06%
2022/02/24	22	29.18	1	29.00	28.90	21	21,114	0.10%
2022/02/22	3	29.50	2	29.90	29.70	1	21,035	0.00%
2022/02/21	4	29.90	0	0.00	30.15	4	20,922	0.02%
2022/02/18	12	29.84	19	30.03	30.05	-7	20,944	-0.03%
2022/02/17	0	0.00	13	29.44	29.90	-13	20,761	-0.06%
2022/02/16	1	28.95	2	28.95	28.90	-1	20,521	0.00%
2022/02/15	9	28.60	0	0.00	28.55	9	20,533	0.04%
2022/02/14	12	28.48	23	28.46	28.60	-11	20,458	-0.05%
2022/02/11	6.1	28.85	0	0.00	28.85	6.1	20,402	0.03%
2022/02/10	2	29.00	3	29.08	29.10	-1	20,500	0.00%
2022/02/09	5	28.81	0	0.00	28.85	5	20,550	0.02%
2022/02/08	6	28.68	0	0.00	28.75	6	20,599	0.03%
2022/02/07	3	28.60	0	0.00	28.90	3	20,777	0.01%
2022/01/26	5	28.38	1	28.45	28.35	4	20,693	0.02%
2022/01/25	21	28.63	8	28.56	28.50	13	20,611	0.06%
2022/01/24	3	29.12	5	29.37	29.45	-2	20,243	-0.01%
2022/01/21	16	29.50	0	0.00	29.50	16	20,024	0.08%
2022/01/20	10	30.60	0	0.00	30.50	10	19,623	0.05%
2022/01/19	0	0.00	1	30.65	30.70	-1	19,579	-0.01%
2022/01/18	5	30.65	6	30.50	30.50	-1	19,477	-0.01%
2022/01/17	0	0.00	8	30.25	30.45	-8	19,351	-0.04%
2022/01/14	0	0.00	1	30.35	30.35	-1	19,501	-0.01%
2022/01/13	10	30.65	21	30.43	30.60	-11	19,878	-0.06%
2022/01/12	2	30.55	14	30.16	30.15	-12	20,179	-0.06%
2022/01/11	0	0.00	7	30.33	30.45	-7	20,198	-0.03%
2022/01/07	23	30.06	10	30.10	30.10	13	20,249	0.06%
2022/01/06	40	30.41	0	0.00	30.45	40	20,079	0.20%
2022/01/05	30	30.77	32	30.86	31.05	-2	19,804	-0.01%
2022/01/04	0	0.00	15	30.23	30.25	-15	19,260	-0.08%
2022/01/03	6	30.23	16	30.21	30.10	-10	19,172	-0.05%
2021/12/30	1	30.20	24	30.20	30.45	-23	19,087	-0.12%
2021/12/29	0	0.00	2	30.10	30.15	-2	18,980	-0.01%
2021/12/28	0	0.00	2	30.13	30.15	-2	19,000	-0.01%
2021/12/27	0	0.00	18	29.85	29.90	-18	19,040	-0.09%
2021/12/24	0	0.00	1	29.85	29.85	-1	19,192	-0.01%
2021/12/23	1	29.85	1.1	30.17	29.95	-0.1	19,235	0.00%
2021/12/22	5	30.25	10	30.25	30.05	-5	19,262	-0.03%
2021/12/21	4	30.09	18	30.02	30.00	-14	19,160	-0.07%
2021/12/20	1	29.75	15	30.02	30.05	-14	19,120	-0.07%
2021/12/17	2	29.90	34	29.88	30.00	-32	19,003	-0.17%
2021/12/16	0	0.00	1	29.55	29.65	-1	18,754	-0.01%
2021/12/15	22	29.08	11	29.05	29.10	11	18,693	0.06%
2021/12/14	9	28.83	0	0.00	28.75	9	18,900	0.05%
2021/12/13	26	29.39	20	29.45	29.20	6	18,773	0.03%
2021/12/10	5	29.74	0	0.00	29.75	5	18,637	0.03%
2021/12/09	1	29.65	7	30.04	30.00	-6	18,531	-0.03%
2021/12/08	9	30.21	45	30.08	29.90	-36	18,178	-0.20%
2021/12/07	51.2	30.21	28	30.23	30.30	23.2	17,659	0.13%
2021/12/06	28	29.74	7	29.72	29.75	21	17,088	0.12%
2021/12/03	23	29.94	111.1	29.67	30.15	-88.1	16,450	-0.54%	大賣/
2021/12/02	0	0.00	3	28.10	28.10	-3	14,780	-0.02%
2021/12/01	14	27.90	10	28.08	28.10	4	14,453	0.03%
2021/11/30	26	28.56	39	28.66	27.70	-13	13,765	-0.09%
2021/11/29	10	27.20	38	27.67	27.80	-28	12,761	-0.22%
2021/11/26	20.5	27.68	4	27.81	27.45	16.5	12,576	0.13%
2021/11/25	30	27.95	16	27.73	27.90	14	12,391	0.11%
2021/11/24	2	27.00	29	27.30	27.45	-27	12,229	-0.22%
2021/11/23	4	26.86	7	26.96	26.85	-3	12,198	-0.02%
2021/11/22	10	27.10	10	27.29	27.00	0	12,251	0.00%
2021/11/19	1	27.50	2	27.65	27.65	-1	12,030	-0.01%
2021/11/18	0	0.00	4.1	27.52	27.55	-4.1	11,955	-0.03%
2021/11/17	5	27.20	11	27.19	27.25	-6	11,841	-0.05%
2021/11/16	10	27.18	3	27.18	27.20	7	11,816	0.06%
2021/11/15	5	26.94	0	0.00	27.00	5	11,945	0.04%
2021/11/12	1	26.80	0	0.00	26.80	1	12,130	0.01%
2021/11/10	1	26.70	6	26.76	26.60	-5	12,721	-0.04%
2021/11/09	5	26.75	12	26.73	26.80	-7	12,982	-0.05%
2021/11/08	8	26.49	6	26.45	26.45	2	13,086	0.02%
2021/11/05	11	26.20	15	26.15	26.20	-4	13,270	-0.03%
2021/11/04	28	26.89	1	27.20	26.55	27	13,280	0.20%
2021/11/03	2	26.30	5	26.40	26.45	-3	13,223	-0.02%
2021/10/29	10	26.10	0	0.00	26.00	10	15,115	0.07%
2021/10/28	0	0.00	3	26.33	26.30	-3	15,207	-0.02%
2021/10/26	1	26.40	3	26.50	26.70	-2	15,520	-0.01%
2021/10/25	2	26.15	0	0.00	26.40	2	15,614	0.01%
2021/10/22	73	26.24	0	0.00	26.25	73	15,768	0.46%
2021/10/21	7	26.17	6	26.61	26.95	1	15,767	0.01%
2021/10/20	13	26.30	19	26.29	26.30	-6	15,744	-0.04%
2021/10/19	45	25.44	68	25.45	25.45	-23	15,405	-0.15%
2021/10/18	10	25.20	4	25.25	25.30	6	15,570	0.04%
2021/10/15	14	24.94	10	25.08	25.15	4	15,657	0.03%
2021/10/14	0	0.00	5	24.80	24.80	-5	15,841	-0.03%
2021/10/13	0	0.00	2.7	24.46	24.55	-2.7	15,907	-0.02%
2021/10/08	20	24.70	26	24.79	24.65	-6	16,168	-0.04%
2021/10/07	5	24.40	0	0.00	24.60	5	16,316	0.03%
2021/10/06	3	23.80	15	24.03	23.95	-12	16,512	-0.07%
2021/10/05	6	23.70	16	23.63	23.80	-10	16,607	-0.06%
2021/10/04	6	24.08	175	23.90	23.85	-169	17,080	-0.99%	大賣/鉅額交易
2021/10/01	11	24.36	1	24.50	24.40	10	17,134	0.06%
2021/09/29	92	24.88	71	24.71	24.75	21	17,030	0.12%
2021/09/28	2	25.00	1	24.95	25.10	1	17,096	0.01%
2021/09/27	2	24.98	30	25.01	25.10	-28	17,265	-0.16%
2021/09/24	125	24.82	20	24.75	24.70	105	17,480	0.60%	大買/鉅額交易
2021/09/22	15	24.61	0	0.00	24.65	15	18,388	0.08%
2021/09/17	0	0.00	33	25.04	25.20	-33	18,499	-0.18%
2021/09/16	75	24.50	0	24.50	24.45	75	18,298	0.41%
2021/09/15	25	24.68	5	24.65	24.65	20	18,389	0.11%
2021/09/14	2	24.95	11	25.10	24.75	-9	18,494	-0.05%
2021/09/13	30	24.86	2	24.80	24.85	28	19,166	0.15%
2021/09/10	0	0.00	5	25.10	25.05	-5	19,364	-0.03%
2021/09/09	40	24.89	16	25.10	24.95	24	19,723	0.12%
2021/09/08	32	24.68	0	0.00	24.50	32	19,836	0.16%
2021/09/06	0	0.00	15	25.30	25.00	-15	20,276	-0.07%
2021/09/03	0	0.00	10	25.35	25.30	-10	20,419	-0.05%
2021/09/02	31	25.28	0	0.00	24.90	31	20,695	0.15%
2021/09/01	0	0.00	1.8	25.47	25.60	-1.8	20,690	-0.01%
2021/08/31	1	24.90	0	0.00	25.20	1	20,680	0.00%
2021/08/30	7	24.95	0	0.00	25.00	7	20,976	0.03%
2021/08/27	10	25.04	23	25.00	25.00	-13	21,105	-0.06%
2021/08/26	32	24.80	0	0.00	24.65	32	21,210	0.15%
2021/08/25	1	25.10	20	25.10	25.20	-19	21,289	-0.09%
2021/08/24	1	24.70	0	0.00	24.80	1	21,442	0.00%
2021/08/23	23.8	24.78	4	24.85	24.90	19.8	21,685	0.09%
2021/08/20	3	24.55	0	0.00	24.35	3	21,919	0.01%
2021/08/19	27	24.72	0	0.00	24.45	27	22,461	0.12%
2021/08/18	32	25.06	19	25.28	25.40	13	22,629	0.06%
2021/08/17	5	25.42	23	25.24	25.15	-18	22,652	-0.08%
2021/08/16	6	24.35	30	24.38	24.35	-24	22,447	-0.11%
2021/08/13	9	25.09	14	25.06	25.05	-5	22,550	-0.02%
2021/08/12	20.5	25.82	2	25.65	25.70	18.5	23,604	0.08%
2021/08/11	10	26.08	0.4	26.35	26.05	9.6	24,122	0.04%
2021/08/10	4	26.69	0	0.00	26.60	4	24,619	0.02%
2021/08/09	15	27.07	1	27.00	27.00	14	24,955	0.06%
2021/08/06	24	27.63	11	27.52	27.50	13	25,101	0.05%
2021/08/05	71	28.36	23	28.97	27.95	48	25,535	0.19%
2021/08/04	11	27.60	1	27.30	27.60	10	25,263	0.04%
2021/08/03	0	0.00	1	27.25	27.25	-1	25,663	0.00%
2021/08/02	0	0.00	6	27.55	27.75	-6	26,025	-0.02%
2021/07/30	1	27.00	10	26.95	27.20	-9	27,443	-0.03%
2021/07/29	8	27.13	0	0.00	27.10	8	28,365	0.03%
2021/07/28	6	27.42	1	27.20	27.35	5	28,601	0.02%
2021/07/27	23	27.79	0	0.00	27.90	23	29,142	0.08%
2021/07/26	50	27.72	2	27.90	27.65	48	29,510	0.16%
2021/07/23	5	27.10	0	0.00	27.10	5	29,359	0.02%
2021/07/22	8	26.76	0	0.00	26.75	8	29,427	0.03%
2021/07/21	10	27.10	2	26.95	27.00	8	29,313	0.03%
2021/07/20	27	27.53	0	0.00	27.25	27	29,239	0.09%
2021/07/19	8	27.99	0	0.00	28.00	8	29,188	0.03%
2021/07/15	4	27.74	0	0.00	27.70	4	30,008	0.01%
2021/07/14	2	27.78	0	0.00	27.70	2	30,509	0.01%
2021/07/13	8	28.32	3	28.60	28.20	5	31,107	0.02%
2021/07/12	24	28.69	0	0.00	28.55	24	31,597	0.08%
2021/07/09	12	28.70	4	29.15	28.55	8	31,877	0.03%
2021/07/08	9	28.50	16	28.78	28.50	-7	31,975	-0.02%
2021/07/07	2	28.85	8	28.88	28.75	-6	32,364	-0.02%
2021/07/06	3.3	28.81	2	28.80	28.90	1.3	32,554	0.00%
2021/07/05	24	28.77	6	28.70	28.95	18	32,801	0.05%
2021/07/02	12	28.77	0	0.00	28.65	12	32,975	0.04%
2021/07/01	19	29.05	17	28.91	28.75	2	33,122	0.01%
2021/06/30	12	29.26	5	29.40	29.30	7	33,022	0.02%
2021/06/29	27	30.84	1	30.65	30.70	26	32,881	0.08%
2021/06/28	8	31.21	6	31.33	31.40	2	32,515	0.01%
2021/06/25	6	31.18	2	31.30	31.15	4	32,601	0.01%
2021/06/24	11	30.64	4	30.70	30.85	7	32,808	0.02%
2021/06/23	2	30.95	0	0.00	30.80	2	33,642	0.01%
2021/06/22	57	31.12	1	31.05	30.80	56	34,408	0.16%
2021/06/21	42.2	32.05	34	31.91	31.55	8.2	34,320	0.02%
2021/06/18	6	31.96	24	31.92	32.05	-18	34,959	-0.05%
2021/06/17	20	31.60	8	31.74	31.60	12	35,671	0.03%
2021/06/16	42	31.49	18	31.71	31.70	24	38,062	0.06%
2021/06/15	26	30.90	0	31.00	30.90	26	39,181	0.07%
2021/06/09	1	31.15	2	31.40	31.05	-1	39,127	0.00%
2021/06/08	0	0.00	1	31.60	31.65	-1	39,270	0.00%
2021/06/07	3	31.27	9	31.58	31.35	-6	39,611	-0.02%
2021/06/04	5	32.05	4	32.23	32.10	1	39,500	0.00%
2021/06/03	6	31.69	14	31.90	32.15	-8	39,546	-0.02%
2021/06/02	2.2	31.58	5	31.80	31.55	-2.8	39,721	-0.01%
2021/06/01	0	0.00	4	31.96	31.95	-4	39,913	-0.01%
2021/05/31	14	31.75	1	31.60	31.90	13	40,016	0.03%
2021/05/28	1.2	31.84	7	31.86	31.80	-5.8	39,887	-0.01%
2021/05/27	13	31.50	8	31.37	31.60	5	39,876	0.01%
2021/05/26	11	31.84	21	31.90	32.15	-10	40,122	-0.02%
2021/05/25	24	31.23	5	31.35	31.35	19	40,552	0.05%
2021/05/24	0	0.00	15	30.78	31.05	-15	40,772	-0.04%
2021/05/21	24	30.96	12	31.35	30.90	12	40,877	0.03%
2021/05/20	50	31.37	29	32.26	30.65	21	40,827	0.05%
2021/05/19	27	30.21	0	0.00	30.30	27	40,031	0.07%
2021/05/18	16	29.22	5	29.61	29.70	11	39,668	0.03%
2021/05/17	4	27.73	26	28.35	28.25	-22	39,414	-0.06%
2021/05/14	8	30.05	0	0.00	29.35	8	39,540	0.02%
2021/05/13	17	29.51	8	30.38	29.90	9	40,460	0.02%
2021/05/12	21	31.56	67	30.86	31.45	-46	40,182	-0.11%
2021/05/11	3	33.10	12	33.52	33.30	-9	40,108	-0.02%
2021/05/10	20	34.40	93.6	34.96	35.20	-73.6	40,688	-0.18%
2021/05/07	40	34.36	9	34.67	34.15	31	42,911	0.07%
2021/05/06	5	35.00	29	34.97	35.00	-24	46,427	-0.05%
2021/05/05	12	32.33	3	32.87	31.85	9	48,319	0.02%
2021/05/04	11	32.19	1	33.35	31.85	10	48,039	0.02%
2021/05/03	7	32.89	10	32.75	32.25	-3	47,513	-0.01%
2021/04/29	22	34.85	32	34.69	34.30	-10	47,090	-0.02%
2021/04/28	6	34.55	5.1	34.77	34.60	1	47,154	0.00%
2021/04/27	7	34.62	0	0.00	34.65	7	47,750	0.01%
2021/04/26	7	34.53	41.5	34.60	34.50	-34.5	47,749	-0.07%
2021/04/23	31	34.31	21	34.06	34.50	10	47,807	0.02%
2021/04/22	18	34.50	75.5	33.99	34.20	-57.5	47,909	-0.12%
2021/04/21	52	35.38	25	35.30	35.35	27	47,621	0.06%
2021/04/20	20	35.13	24.1	35.54	35.00	-4.1	47,994	-0.01%
2021/04/19	37	34.75	17	34.58	34.45	20	48,019	0.04%
2021/04/16	22	33.96	69	33.93	34.15	-47	47,787	-0.10%
2021/04/15	1	33.00	3	32.60	33.00	-2	48,237	0.00%
2021/04/14	3	32.13	2	32.40	32.50	1	48,047	0.00%
2021/04/13	39	33.25	56	32.21	31.70	-17	47,748	-0.04%
2021/04/12	2	32.55	12	32.47	32.55	-10	47,671	-0.02%
2021/04/09	1	32.10	17	31.88	32.10	-16	47,505	-0.03%
2021/04/08	12	32.41	25.3	32.42	32.50	-13.3	47,251	-0.03%
2021/04/07	7	32.03	19.5	32.37	31.85	-12.5	46,973	-0.03%
2021/04/06	1	31.90	2	31.80	31.75	-1	46,721	0.00%
2021/04/01	1	31.40	18	31.55	31.65	-17	46,607	-0.04%
2021/03/31	2	31.35	5	31.48	31.45	-3	46,427	-0.01%
2021/03/30	9	31.33	5	31.55	31.60	4	46,196	0.01%
2021/03/29	2	30.85	113	30.58	31.25	-111	45,933	-0.24%	大賣/鉅額交易
2021/03/26	47	30.78	5	30.72	30.80	42	45,730	0.09%
2021/03/25	15	31.70	95	31.26	31.95	-80	44,765	-0.18%
2021/03/24	28	31.29	25	30.96	31.00	3	43,984	0.01%
2021/03/23	30	30.89	72	30.81	30.95	-42	43,561	-0.10%
2021/03/22	18.3	29.93	58	29.86	30.05	-39.7	43,012	-0.09%
2021/03/19	25	30.05	213.9	29.39	30.40	-188.9	42,511	-0.44%	大賣/鉅額交易
2021/03/18	43	28.80	57.2	28.47	28.40	-14.2	40,058	-0.04%
2021/03/17	1	27.75	0	0.00	27.60	1	38,962	0.00%
2021/03/16	12	27.68	7	27.76	27.90	5	39,175	0.01%
2021/03/15	1	27.55	7	27.65	27.70	-6	40,534	-0.01%
2021/03/12	50	27.54	20	27.53	27.55	30	40,653	0.07%
2021/03/11	0	0.00	53	27.21	27.35	-53	40,739	-0.13%
2021/03/10	101	27.40	23	27.12	26.90	78	40,773	0.19%	大買/
2021/03/09	11	26.83	3.1	26.94	27.00	7.9	41,028	0.02%
2021/03/08	12	26.97	125	26.96	27.05	-113	41,289	-0.27%	大賣/鉅額交易
2021/03/05	2	26.30	3	26.43	26.40	-1	41,120	0.00%
2021/03/04	10	26.74	21	26.95	26.60	-11	41,211	-0.03%
2021/03/03	5	26.75	32	26.88	27.00	-27	41,227	-0.07%
2021/03/02	24	26.89	108	26.68	26.50	-84	41,157	-0.20%	大賣/
2021/02/26	90	27.08	132	26.83	26.85	-42	41,034	-0.10%	大賣/
2021/02/25	312	27.64	236	27.61	27.90	76	40,450	0.19%	大買/大賣/
2021/02/24	21	26.95	61	26.86	26.95	-40	39,919	-0.10%
2021/02/23	152	26.85	191	26.90	26.90	-39	39,553	-0.10%	大買/大賣/
2021/02/22	57	26.94	60	26.74	26.65	-3	39,509	-0.01%
2021/02/19	217	27.27	56	27.06	26.95	161	39,411	0.41%	大買/鉅額交易
2021/02/18	32	26.69	37	26.59	26.95	-5	39,101	-0.01%
2021/02/17	83	26.48	59	26.54	26.50	24	38,878	0.06%
2021/02/05	16	26.32	30	26.26	26.50	-14	38,576	-0.04%
2021/02/04	43	25.99	29	25.94	25.90	14	38,195	0.04%
2021/02/03	61	25.70	62	25.65	25.65	-1	37,463	0.00%
2021/02/02	90	25.51	27	25.63	25.35	63	37,684	0.17%
2021/02/01	81	26.45	6	26.27	25.75	75	37,025	0.20%
2021/01/29	135	28.44	120	28.04	27.05	15	36,157	0.04%	大買/大賣/
2021/01/28	107	27.06	116.4	27.64	28.15	-9.4	33,969	-0.03%	大買/大賣/
2021/01/27	19.4	26.37	190	26.15	26.40	-170.6	29,605	-0.58%	大賣/鉅額交易
2021/01/26	25	24.02	1	24.05	24.00	24	26,763	0.09%
2021/01/25	0	0.00	79.6	23.94	24.10	-79.6	26,811	-0.30%
2021/01/22	11	23.85	1	23.85	23.90	10	26,997	0.04%
2021/01/21	0	0.00	10	24.30	24.00	-10	27,148	-0.04%
2021/01/20	49	23.64	10	23.75	23.75	39	26,988	0.14%
2021/01/19	3	24.63	0.9	24.30	24.35	2.1	26,683	0.01%
2021/01/18	33	24.66	5	24.70	24.55	28	27,312	0.10%
2021/01/15	12	25.33	26	25.35	24.90	-14	28,044	-0.05%
2021/01/14	22	25.41	17	25.40	25.30	5	28,309	0.02%
2021/01/13	64	25.59	66.1	25.46	25.65	-2.1	28,292	-0.01%
2021/01/12	54	25.15	40	25.05	25.05	14	28,188	0.05%
2021/01/11	9	24.97	7	24.86	24.90	2	27,889	0.01%
2021/01/08	53	24.68	95	24.65	24.90	-42	27,998	-0.15%
2021/01/07	35.9	23.94	9	23.98	24.00	26.9	26,915	0.10%
2021/01/06	20	23.78	43	23.79	23.55	-23	26,884	-0.09%
2021/01/05	50	24.08	22	24.08	24.15	28	26,859	0.10%
2021/01/04	20	23.73	0	0.00	23.75	20	26,670	0.07%
2020/12/31	0	0.00	13	23.76	23.65	-13	26,821	-0.05%
2020/12/30	6	23.60	5	23.65	23.75	1	26,864	0.00%
2020/12/29	4	23.73	1	23.75	23.70	3	26,989	0.01%
2020/12/28	3	23.80	4	23.81	23.90	-1	27,099	0.00%
2020/12/25	5	23.65	7	23.84	23.75	-2	27,134	-0.01%
2020/12/24	7	23.63	14.4	23.73	23.70	-7.4	27,268	-0.03%
2020/12/23	13	23.37	10	23.40	23.50	3	27,518	0.01%
2020/12/22	4	23.56	0	0.00	23.55	4	27,887	0.01%
2020/12/21	5	24.05	10	23.85	24.10	-5	28,044	-0.02%
2020/12/18	0.1	24.15	6.7	24.32	24.15	-6.6	28,096	-0.02%
2020/12/17	5	24.15	17	24.04	24.30	-12	28,150	-0.04%
2020/12/16	23	24.33	9	24.33	24.25	14	28,286	0.05%
2020/12/15	2	24.05	26	24.14	24.10	-24	28,208	-0.09%
2020/12/14	17.5	23.77	12	23.70	23.65	5.5	27,887	0.02%
2020/12/11	46	23.73	9	24.04	23.80	37	28,527	0.13%
2020/12/10	18.4	24.40	17	24.22	24.20	1.4	29,391	0.00%
2020/12/09	50	24.67	45.8	24.65	24.90	4.2	29,474	0.01%
2020/12/08	5.5	23.50	1	23.45	23.45	4.5	28,436	0.02%
2020/12/07	16	23.38	42.1	23.41	23.20	-26.1	29,832	-0.09%
2020/12/04	23	23.61	18	23.47	23.50	5	30,317	0.02%
2020/12/03	37	23.71	52	23.76	23.70	-15	30,336	-0.05%
2020/12/02	19	23.21	102	23.28	23.50	-83	30,440	-0.27%	大賣/
2020/12/01	0	0.00	1	22.95	23.00	-1	30,240	0.00%
2020/11/30	25	22.98	20	23.13	23.15	5	30,295	0.02%
2020/11/27	2	23.10	4	23.18	23.10	-2	30,160	-0.01%
2020/11/26	11	22.83	7	22.80	22.85	4	30,512	0.01%
2020/11/25	5	22.92	22	22.85	22.70	-17	31,054	-0.05%
2020/11/24	45	23.14	10	23.05	22.85	35	31,298	0.11%
2020/11/23	1	23.10	11	23.10	23.15	-10	31,330	-0.03%
2020/11/20	1.5	22.75	2	22.75	22.90	-0.5	31,215	0.00%
2020/11/19	61	22.67	0	0.00	22.70	61	31,492	0.19%
2020/11/18	24	22.47	0	22.55	22.55	24	32,065	0.07%
2020/11/17	4	22.59	24	22.72	22.80	-20	32,327	-0.06%
2020/11/16	6	22.69	18	22.68	22.75	-12	32,975	-0.04%
2020/11/13	30	22.57	0	0.00	22.55	30	33,271	0.09%
2020/11/12	8.6	22.74	15	22.70	22.60	-6.4	33,591	-0.02%
2020/11/11	15	22.44	33	22.52	22.70	-18	35,054	-0.05%
2020/11/10	20	23.06	10	22.98	23.00	10	35,058	0.03%
2020/11/09	40	23.65	15	23.52	23.55	25	34,787	0.07%
2020/11/06	0	0.00	7	23.55	23.55	-7	34,790	-0.02%
2020/11/05	16	23.56	24	23.57	23.30	-8	35,388	-0.02%
2020/11/04	82	23.14	33	22.85	22.85	49	36,529	0.13%
2020/11/03	6	23.93	2	23.85	23.90	4	36,844	0.01%
2020/10/30	13	24.01	34	23.89	23.85	-21	38,436	-0.05%
2020/10/29	12	24.34	10	24.30	24.25	2	38,256	0.01%
2020/10/28	2	24.75	5	25.00	24.75	-3	38,252	-0.01%
2020/10/27	6.1	24.82	22	24.92	24.90	-15.9	38,210	-0.04%
2020/10/26	21	24.91	7	24.99	24.55	14	38,013	0.04%
2020/10/23	62	24.23	51	24.39	24.70	11	37,911	0.03%
2020/10/22	55	23.69	100	23.47	23.70	-45	37,370	-0.12%
2020/10/21	26	23.29	240	23.27	23.35	-214	37,099	-0.58%	大賣/鉅額交易
2020/10/20	37	23.47	100	23.36	23.50	-63	37,300	-0.17%
2020/10/19	16	24.30	8	24.36	24.15	8	37,430	0.02%
2020/10/16	50	24.88	20	25.27	24.60	30	37,650	0.08%
2020/10/15	0	0.00	2.8	24.94	25.00	-2.8	38,592	-0.01%
2020/10/14	6	24.98	9	24.98	25.00	-3	40,868	-0.01%
2020/10/13	10	25.18	1	24.65	24.65	9	42,681	0.02%
2020/10/12	16	25.17	23	25.46	25.30	-7	42,432	-0.02%
2020/10/08	316	25.31	51	25.21	25.30	265	42,167	0.63%	大買/鉅額交易
2020/10/07	4	25.06	15	25.10	25.05	-11	41,961	-0.03%
2020/10/06	15	25.07	44	24.97	25.10	-29	41,888	-0.07%
2020/10/05	10	25.00	0	0.00	24.55	10	41,768	0.02%
2020/09/30	1	24.80	0	0.00	24.80	1	41,699	0.00%
2020/09/29	6	24.96	18	24.69	24.65	-12	41,587	-0.03%
2020/09/28	41	25.08	14	25.09	24.90	27	41,461	0.07%
2020/09/25	37	24.15	44	23.93	24.00	-7	41,195	-0.02%
2020/09/24	17	24.77	136	24.99	24.50	-119	40,767	-0.29%	大賣/鉅額交易
2020/09/23	22	25.14	28	25.11	25.20	-6	40,555	-0.01%
2020/09/22	39	25.12	30	25.20	25.05	9	40,612	0.02%
2020/09/21	49	25.08	28	25.31	25.00	21	40,425	0.05%
2020/09/18	15	25.62	0	0.00	25.50	15	40,195	0.04%
2020/09/17	10	25.75	18	25.79	25.70	-8	40,117	-0.02%
2020/09/16	76	26.02	24	26.37	25.65	52	40,053	0.13%
2020/09/15	59	25.87	170	25.96	26.15	-111	39,247	-0.28%	大賣/鉅額交易
2020/09/14	10	25.10	54	24.94	25.10	-44	38,050	-0.12%
2020/09/11	76	24.54	83	24.80	24.20	-7	37,511	-0.02%
2020/09/10	68	25.22	84	25.55	25.00	-16	36,940	-0.04%
2020/09/09	51	23.99	140	24.54	24.80	-89	35,303	-0.25%	大賣/
2020/09/08	41	24.27	41.2	24.20	24.50	-0.2	34,525	0.00%
2020/09/07	30	24.13	121	24.07	24.00	-91	34,205	-0.27%	大賣/
2020/09/04	45	23.39	27	23.59	23.70	18	33,752	0.05%
2020/09/03	19	23.89	18	23.97	23.90	1	33,592	0.00%
2020/09/02	1	23.55	1	24.00	24.00	0	33,429	0.00%
2020/09/01	54	23.48	57	23.76	24.00	-3	33,169	-0.01%
2020/08/31	55	23.52	41	23.72	23.35	14	32,565	0.04%
2020/08/28	15	23.50	32	23.51	23.45	-17	32,099	-0.05%
2020/08/27	63	23.50	1	23.55	23.15	62	31,803	0.19%
2020/08/26	21	23.18	7	23.21	23.25	14	31,609	0.04%
2020/08/25	5.2	23.07	5	23.05	23.05	0.2	31,747	0.00%
2020/08/24	62	23.71	40	23.96	23.45	22	31,688	0.07%
2020/08/21	52	23.68	36	23.63	23.70	16	30,901	0.05%
2020/08/20	49	22.52	95	23.02	22.70	-46	30,382	-0.15%
2020/08/19	6	23.94	38	23.98	23.90	-32	29,482	-0.11%
2020/08/18	11	23.82	70	23.56	23.80	-59	28,960	-0.20%
2020/08/17	91	23.90	59.4	24.17	23.75	31.6	28,464	0.11%
2020/08/14	18	23.16	12	23.15	23.05	6	26,801	0.02%
2020/08/13	26	23.29	23	22.98	22.65	3	26,235	0.01%
2020/08/12	14	22.55	197	22.60	22.70	-183	25,878	-0.71%	大賣/鉅額交易
2020/08/11	20.2	22.49	7	22.85	22.55	13.2	25,468	0.05%
2020/08/10	281	23.19	53	22.97	23.20	228	24,623	0.93%	大買/鉅額交易
2020/08/07	27	21.86	64.2	21.95	21.95	-37.2	22,984	-0.16%
2020/08/06	35	21.66	93	21.49	21.40	-58	21,920	-0.26%
2020/08/05	11	20.75	91	21.03	21.40	-80	20,726	-0.39%
2020/08/04	3	20.50	15	20.50	20.55	-12	20,199	-0.06%
2020/08/03	21	20.52	56	20.38	20.35	-35	20,121	-0.17%
2020/07/31	2	20.30	7	20.54	20.30	-5	19,997	-0.03%
2020/07/30	23	20.33	19	20.43	20.60	4	19,895	0.02%
2020/07/29	88	20.43	42	20.61	20.25	46	19,821	0.23%
2020/07/28	11	20.11	55	20.18	19.90	-44	19,257	-0.23%
2020/07/27	15	20.00	42	20.03	20.10	-27	19,060	-0.14%
2020/07/24	44	20.03	21	20.24	19.85	23	19,025	0.12%
2020/07/23	51	20.70	14	20.64	20.55	37	18,527	0.20%
2020/07/22	39	20.34	44	20.20	20.50	-5	17,904	-0.03%
2020/07/21	112	21.01	58	20.71	20.75	54	17,300	0.31%	大買/
2020/07/20	123	20.43	181	20.86	21.00	-58	15,748	-0.37%	大買/大賣/
2020/07/17	6	18.39	162	18.81	19.10	-156	13,424	-1.16%	大賣/鉅額交易
2020/07/16	5	17.25	0	0.00	17.40	5	11,558	0.04%
2020/07/15	5	17.50	5	17.40	17.40	0	11,570	0.00%
2020/07/10	12	17.28	6	17.33	17.20	6	12,006	0.05%
2020/07/09	0	0.00	14	17.74	17.65	-14	12,121	-0.12%
2020/07/08	0	0.00	11	17.65	17.65	-11	12,034	-0.09%
2020/07/07	0	0.00	6	17.48	17.45	-6	12,083	-0.05%
2020/07/03	10	17.35	0.1	17.40	17.40	9.9	12,317	0.08%
2020/07/02	6	17.28	11	17.35	17.50	-5	12,629	-0.04%
2020/07/01	25	18.04	29	18.00	17.90	-4	12,680	-0.03%
2020/06/30	5	17.90	10	17.88	17.90	-5	12,797	-0.04%
2020/06/29	10	17.60	2	17.85	17.70	8	13,315	0.06%
2020/06/24	17	17.81	7	17.96	18.00	10	14,036	0.07%
2020/06/23	0	0.00	2.1	17.80	18.00	-2.1	14,306	-0.01%
2020/06/19	3	17.63	1	17.50	17.55	2	14,751	0.01%
2020/06/18	0	0.00	5.3	17.60	17.65	-5.3	14,823	-0.04%
2020/06/16	0	0.00	3	17.35	17.35	-3	15,133	-0.02%
2020/06/15	4	17.40	0	0.00	17.15	4	15,512	0.03%
2020/06/12	0	0.00	4	16.80	17.30	-4	15,609	-0.03%
2020/06/11	5	17.35	3	17.68	17.30	2	15,744	0.01%
2020/06/09	1	17.70	17	17.80	17.60	-16	16,126	-0.10%
2020/06/05	0	0.00	8.6	17.51	17.45	-8.6	16,207	-0.05%
2020/06/04	0	0.00	13	17.59	17.45	-13	16,262	-0.08%
2020/06/03	6	17.35	2	17.40	17.35	4	16,251	0.02%
2020/06/02	1	17.10	14	17.05	17.15	-13	16,183	-0.08%
2020/06/01	1	17.10	6	16.99	17.10	-5	16,038	-0.03%
2020/05/28	0	0.00	3	16.40	16.35	-3	15,300	-0.02%
2020/05/27	0	0.00	10	16.40	16.40	-10	15,349	-0.07%
2020/05/22	14.7	16.19	0	0.00	16.10	14.7	15,429	0.10%
2020/05/20	20	16.25	2	16.38	16.30	18	15,327	0.12%
2020/05/19	0	0.00	1	16.45	16.35	-1	15,315	-0.01%
2020/05/18	0	0.00	15	16.30	16.30	-15	15,348	-0.10%
2020/05/15	0	0.00	1	16.25	16.25	-1	15,331	-0.01%
2020/05/14	40	16.30	0	0.00	16.15	40	15,239	0.26%
2020/05/12	0	0.00	16	16.40	16.35	-16	15,140	-0.11%
2020/05/08	10	16.35	15	16.38	16.35	-5	14,951	-0.03%
2020/05/07	10	16.30	24	16.28	16.30	-14	14,869	-0.09%
2020/05/06	6	15.90	0	0.00	15.95	6	14,762	0.04%
2020/05/05	20	16.12	1	16.00	15.95	19	14,729	0.13%
2020/05/04	16	16.12	0	0.00	16.15	16	14,574	0.11%
2020/04/30	8	16.61	11	16.51	16.65	-3	14,464	-0.02%
2020/04/29	5	16.30	54	16.54	16.55	-49	14,373	-0.34%
2020/04/28	0	0.00	7	16.17	16.00	-7	14,154	-0.05%
2020/04/27	0	0.00	11	16.04	16.00	-11	14,380	-0.08%
2020/04/24	5	15.70	0	0.00	15.65	5	14,229	0.04%
2020/04/23	0	0.00	1	15.75	15.70	-1	14,407	-0.01%
2020/04/22	3	15.25	3	15.45	15.55	0	14,367	0.00%
2020/04/21	5	15.44	0	0.00	15.20	5	14,308	0.03%
2020/04/17	3	15.83	4	16.05	15.75	-1	14,085	-0.01%
2020/04/16	5	15.81	0	0.00	15.85	5	13,821	0.04%
2020/04/15	9	16.05	10	16.03	16.00	-1	13,654	-0.01%
2020/04/14	5	15.92	4	15.99	15.95	1	13,525	0.01%
2020/04/13	16	15.71	0	0.00	15.80	16	13,339	0.12%
2020/04/10	6	15.73	0	0.00	15.90	6	13,330	0.05%
2020/04/09	13	15.85	4	15.83	15.65	9	13,285	0.07%
2020/04/08	9	15.61	14	15.83	16.00	-5	13,136	-0.04%
2020/04/07	14	15.64	6	15.92	15.60	8	12,947	0.06%
2020/04/06	5	15.85	1	15.75	15.85	4	12,628	0.03%
2020/04/01	14	15.71	2	15.88	15.65	12	12,499	0.10%
2020/03/31	20	15.94	106	15.86	15.60	-86	12,187	-0.71%	大賣/
2020/03/30	5	15.87	119	15.77	16.20	-114	11,597	-0.98%	大賣/鉅額交易
2020/03/27	112	15.44	1	15.65	14.75	111	10,745	1.03%	大買/鉅額交易
2020/03/26	14	14.81	22	14.49	14.95	-8	10,295	-0.08%
2020/03/25	15	13.86	5.6	13.98	13.85	9.4	9,948	0.09%
2020/03/24	42	13.66	6	13.90	13.55	36	9,863	0.36%
2020/03/23	12	13.39	1	13.40	13.50	11	9,963	0.11%
2020/03/20	33	13.56	7	13.84	13.90	26	9,900	0.26%
2020/03/19	33	12.95	14	13.07	13.25	19	9,592	0.20%
2020/03/18	1	13.55	1	13.50	13.50	0	9,255	0.00%
2020/03/17	0	0.00	13	13.53	13.45	-13	9,156	-0.14%
2020/03/16	17	13.56	2	13.98	13.50	15	8,949	0.17%
2020/03/13	22	13.40	7	13.15	13.80	15	8,760	0.17%
2020/03/12	3	14.72	0	0.00	14.35	3	8,347	0.04%
2020/03/11	1	15.60	10	15.65	15.20	-9	8,053	-0.11%
2020/03/09	23	15.71	0	0.00	15.55	23	7,866	0.29%
2020/03/06	10	16.15	0	0.00	16.20	10	7,690	0.13%
2020/03/05	0	0.00	10	16.50	16.50	-10	7,706	-0.13%
2020/03/03	20	16.33	2	16.35	16.20	18	7,720	0.23%
2020/03/02	0	0.00	5	16.05	16.15	-5	7,749	-0.06%
2020/02/27	3	16.48	1	16.55	16.35	2	7,864	0.03%
2020/02/26	3	16.70	0	0.00	16.75	3	7,760	0.04%
2020/02/25	0	0.00	8	16.83	16.85	-8	7,699	-0.10%
2020/02/24	3	17.05	5.9	16.95	16.95	-2.9	7,724	-0.04%
2020/02/21	7	17.23	40.1	17.30	17.20	-33.1	7,708	-0.43%
2020/02/20	23	17.26	5	17.15	17.10	18	7,681	0.23%
2020/02/19	0	0.00	8	17.19	17.25	-8	7,649	-0.10%
2020/02/17	0	0.00	105.1	16.80	16.80	-105.1	7,571	-1.39%	大賣/鉅額交易
2020/02/13	0	0.00	13	16.90	16.90	-13	7,686	-0.17%
2020/02/12	0	0.00	13	16.93	17.00	-13	7,732	-0.17%
2020/02/11	15	16.62	0	0.00	16.60	15	7,745	0.19%
2020/02/10	2	16.60	0	0.00	16.60	2	7,928	0.03%
2020/02/07	1	16.90	5	16.90	16.85	-4	8,159	-0.05%
2020/02/06	15	16.83	6	16.99	16.95	9	8,154	0.11%
2020/02/05	19	16.66	18	16.60	16.60	1	8,161	0.01%
2020/02/04	10	16.66	0	0.00	16.75	10	8,100	0.12%
2020/01/31	20	16.95	0	0.00	16.90	20	7,945	0.25%
2020/01/30	7	16.79	44.1	17.15	16.65	-37.1	7,870	-0.47%
2020/01/20	0	0.00	10	18.20	18.05	-10	7,565	-0.13%
2020/01/17	10	18.35	1	18.40	18.25	9	7,540	0.12%
2020/01/16	0	0.00	10	17.95	18.10	-10	7,319	-0.14%
2020/01/15	0	0.00	1	17.90	18.00	-1	7,365	-0.01%
2020/01/14	0	0.00	4	17.81	17.85	-4	7,325	-0.05%
2020/01/10	0	0.00	7	17.70	17.70	-7	7,315	-0.10%
2020/01/08	0	0.00	1	17.50	17.45	-1	7,370	-0.01%
2020/01/07	3	17.62	0	0.00	17.55	3	7,292	0.04%
2020/01/06	10	17.70	0	0.00	17.65	10	7,313	0.14%
2020/01/03	10	17.90	12	17.87	17.90	-2	7,257	-0.03%
2020/01/02	4	17.84	3	17.85	17.80	1	7,228	0.01%
2019/12/31	0	0.00	0.4	17.85	17.85	-0.4	7,199	-0.01%
2019/12/27	2	17.98	1	17.95	17.95	1	7,214	0.01%
2019/12/26	2	18.00	0	0.00	17.95	2	7,151	0.03%
2019/12/25	10	18.20	0	0.00	18.10	10	7,151	0.14%
2019/12/24	5	18.30	0	0.00	18.20	5	7,171	0.07%
2019/12/23	0	0.00	4	18.30	18.35	-4	7,295	-0.05%
2019/12/20	1	18.30	0	0.00	18.35	1	7,408	0.01%
2019/12/19	20	18.38	47.7	18.43	18.35	-27.7	7,876	-0.35%
2019/12/18	16	18.44	31	18.42	18.50	-15	7,956	-0.19%
2019/12/17	5	18.00	6	18.00	18.15	-1	7,730	-0.01%
2019/12/16	0	0.00	4	18.00	18.00	-4	7,675	-0.05%
2019/12/13	1	17.85	0	0.00	17.85	1	7,682	0.01%
2019/12/12	16	18.14	0	0.00	17.90	16	7,612	0.21%
2019/12/11	0	0.00	5	18.05	18.05	-5	7,530	-0.07%
2019/12/09	5	18.00	0	0.00	17.90	5	7,409	0.07%
2019/12/05	1	17.90	0	0.00	17.85	1	7,403	0.01%
2019/12/03	3	17.85	0	0.00	17.85	3	7,701	0.04%
2019/12/02	101	17.80	0	0.00	17.70	101	7,742	1.30%	大買/鉅額交易
2019/11/28	11	18.24	0	0.00	18.20	11	7,675	0.14%
2019/11/27	11	18.30	17	18.37	18.25	-6	7,770	-0.08%
2019/11/26	0	0.00	12	18.07	18.30	-12	7,697	-0.16%
2019/11/21	1	17.90	0	0.00	17.90	1	7,521	0.01%
2019/11/20	2	17.90	2	17.95	18.05	0	7,495	0.00%
2019/11/19	3	17.95	1.9	17.97	18.10	1.1	7,518	0.01%
2019/11/18	5	17.95	0	0.00	18.00	5	7,511	0.07%
2019/11/15	0	0.00	2.3	18.12	17.90	-2.3	7,580	-0.03%
2019/11/14	0	0.00	6	17.98	17.90	-6	7,562	-0.08%
2019/11/12	10	17.85	13	17.86	17.85	-3	7,677	-0.04%
2019/11/11	0.2	17.90	0	0.00	17.95	0.2	7,732	0.00%
2019/11/08	1	18.40	0	0.00	18.30	1	7,879	0.01%
2019/11/07	102	18.63	0	0.00	18.25	102	7,890	1.29%	大買/鉅額交易
2019/11/06	10	18.57	13	18.59	18.55	-3	7,739	-0.04%
2019/11/05	51	18.25	11	18.29	18.30	40	7,498	0.53%
2019/11/04	10	18.05	2	18.08	18.20	8	7,516	0.11%
2019/10/31	0	0.00	1	17.90	17.80	-1	7,612	-0.01%
2019/10/30	0	0.00	3	17.90	17.90	-3	7,619	-0.04%
2019/10/29	10	18.25	10	18.20	18.10	0	7,644	0.00%
2019/10/28	4	18.10	15	18.05	18.05	-11	7,592	-0.14%
2019/10/25	7	17.95	6	17.95	18.00	1	7,620	0.01%
2019/10/24	0	0.00	0	17.90	18.00	0	7,675	0.00%
2019/10/23	10	17.88	16	17.98	17.85	-6	7,837	-0.08%
2019/10/22	15	17.88	0	0.00	17.95	15	7,750	0.19%
2019/10/21	0	0.00	0.1	17.80	17.85	-0.1	7,741	0.00%
2019/10/18	20	17.90	16	17.86	17.90	4	7,739	0.05%
2019/10/17	0	0.00	11	17.70	17.80	-11	7,672	-0.14%
2019/10/16	4	17.54	0	0.00	17.60	4	7,645	0.05%
2019/10/15	10	17.65	0	0.00	17.60	10	7,648	0.13%
2019/10/14	0	0.00	4	17.68	17.70	-4	7,698	-0.05%
2019/10/09	0	0.00	3	17.40	17.30	-3	7,646	-0.04%
2019/10/08	8	17.50	7	17.56	17.45	1	7,639	0.01%
2019/10/07	0	0.00	2	17.45	17.40	-2	7,607	-0.03%
2019/10/04	9	17.36	5	17.32	17.40	4	7,688	0.05%
2019/10/03	12	17.40	3	17.40	17.35	9	7,655	0.12%
2019/10/02	15	17.75	5	17.75	17.70	10	7,584	0.13%
2019/10/01	11	17.85	0	0.00	17.75	11	7,574	0.15%
2019/09/27	2	17.80	0	0.00	17.80	2	7,568	0.03%
2019/09/26	21	18.11	41	18.01	17.95	-20	7,642	-0.26%
2019/09/25	16	18.24	12	18.31	18.20	4	7,501	0.05%
2019/09/24	44	18.62	114	18.69	18.55	-70	7,378	-0.95%	大賣/
2019/09/23	6	18.04	16	17.93	18.00	-10	6,793	-0.15%
2019/09/20	0	0.00	6	17.69	17.70	-6	6,664	-0.09%
2019/09/19	2	17.80	1	17.60	17.60	1	6,585	0.02%
2019/09/18	1	17.50	5	17.74	17.65	-4	6,566	-0.06%
2019/09/17	0	0.00	0.1	17.45	17.55	-0.1	6,525	0.00%
2019/09/16	3	17.42	0	17.50	17.50	3	6,598	0.04%
2019/09/12	6	17.65	7	17.66	17.55	-1	6,586	-0.02%
2019/09/11	17	17.49	0	0.00	17.50	17	6,649	0.26%
2019/09/10	4	17.45	0	0.00	17.45	4	6,644	0.06%
2019/09/09	4	17.55	13	17.55	17.60	-9	6,671	-0.13%
2019/09/06	22	17.60	1	17.70	17.70	21	6,736	0.31%
2019/09/05	23	17.71	8	17.78	17.80	15	6,617	0.23%
2019/09/04	0	0.00	9	17.36	17.35	-9	6,416	-0.14%
2019/09/02	10	17.15	0	0.00	17.25	10	6,369	0.16%
2019/08/30	1	17.10	22	16.91	17.20	-21	6,323	-0.33%
2019/08/29	30	16.74	0	0.00	16.75	30	6,220	0.48%
2019/08/28	5	16.85	0	0.00	16.85	5	6,205	0.08%
2019/08/27	7	16.80	10	16.75	16.90	-3	6,203	-0.05%
2019/08/26	1	16.70	0	0.00	16.70	1	6,175	0.02%
2019/08/23	0	0.00	0.1	17.00	17.00	-0.1	6,179	0.00%
2019/08/22	5	16.77	0	0.00	16.65	5	6,162	0.08%
2019/08/21	11	16.80	0	0.00	16.85	11	6,201	0.18%
2019/08/20	11	16.98	1	16.95	16.70	10	6,170	0.16%
2019/08/19	1.1	16.85	0	0.00	16.85	1.1	6,151	0.02%
2019/08/16	0	0.00	1.6	16.70	16.60	-1.6	6,129	-0.03%
2019/08/15	6	16.45	0	0.00	16.50	6	6,063	0.10%
2019/08/14	47	16.99	2	17.10	16.90	45	6,007	0.75%
2019/08/13	5	17.12	0	0.00	17.00	5	5,917	0.08%
2019/08/12	16	17.62	0.4	17.65	17.55	15.6	5,757	0.27%
2019/08/08	31	17.85	1	17.95	17.85	30	5,714	0.52%
2019/08/07	12	17.80	0	0.00	17.65	12	5,715	0.21%
2019/08/06	10	17.35	1	17.50	17.80	9	5,798	0.16%
2019/08/05	5	18.05	0	0.00	18.00	5	5,839	0.09%
2019/08/02	20	18.51	0	0.00	18.30	20	5,853	0.34%
2019/08/01	4	18.75	2	18.80	18.75	2	5,915	0.03%
2019/07/31	2	18.98	0	0.00	18.95	2	5,891	0.03%
2019/07/30	1	19.00	0	0.00	19.00	1	5,866	0.02%
2019/07/29	10	19.15	1	19.15	19.15	9	5,926	0.15%
2019/07/26	5	19.40	2	19.45	19.35	3	5,876	0.05%
2019/07/25	0	0.00	2	19.30	19.65	-2	5,826	-0.03%
2019/07/24	2	19.15	0	0.00	19.10	2	5,685	0.04%
2019/07/22	0	0.00	20	19.10	19.10	-20	5,750	-0.35%
2019/07/19	0	0.00	2	19.25	19.20	-2	5,743	-0.03%
2019/07/17	9	19.31	0	0.00	19.35	9	5,823	0.15%
2019/07/16	0	0.00	2	19.35	19.30	-2	5,854	-0.03%
2019/07/15	1	19.20	0	0.00	19.15	1	6,207	0.02%
2019/07/12	10	19.30	2	19.30	19.30	8	6,429	0.12%
2019/07/11	20	19.30	26	19.25	19.25	-6	6,658	-0.09%
2019/07/10	5	19.30	2	19.25	19.25	3	6,974	0.04%
2019/07/08	2	18.90	0	0.00	18.95	2	7,023	0.03%
2019/07/05	0	0.00	5	18.90	18.90	-5	7,145	-0.07%
2019/07/04	25	18.90	1	18.90	18.90	24	7,315	0.33%
2019/07/03	1	19.30	0	0.00	19.30	1	7,389	0.01%
2019/07/02	3	19.52	10	19.60	19.50	-7	7,344	-0.10%
2019/07/01	0	0.00	1	19.60	19.60	-1	7,367	-0.01%
2019/06/25	0	0.00	2	19.50	19.45	-2	7,520	-0.03%
2019/06/24	0	0.00	34	19.57	19.60	-34	7,556	-0.45%
2019/06/21	1	19.55	22	19.53	19.35	-21	7,558	-0.28%
2019/06/20	1	19.45	16.1	19.48	19.50	-15.1	7,544	-0.20%
2019/06/19	0	0.00	11	19.42	19.45	-11	7,574	-0.15%
2019/06/18	0	0.00	11	19.00	18.90	-11	7,610	-0.14%
2019/06/17	10	19.00	0	0.00	18.95	10	7,642	0.13%
2019/06/14	25	19.58	1	19.55	19.25	24	7,627	0.31%
2019/06/13	2	19.20	0	0.00	19.15	2	7,579	0.03%
2019/06/11	0	0.00	1	19.35	19.35	-1	7,637	-0.01%
2019/06/06	1	18.85	0	0.00	18.85	1	7,598	0.01%
2019/06/05	0.8	18.85	0	0.00	18.85	0.8	7,673	0.01%
2019/05/31	0	0.00	3	19.02	19.05	-3	7,899	-0.04%
2019/05/30	0	0.00	1	18.95	19.00	-1	7,913	-0.01%
2019/05/28	0	0.00	1	18.80	18.85	-1	8,211	-0.01%
2019/05/27	0.2	18.75	1	18.70	18.70	-0.8	8,354	-0.01%
2019/05/23	1	18.50	0	0.00	18.85	1	8,848	0.01%
2019/05/22	7	18.71	0	0.00	18.70	7	8,874	0.08%
2019/05/21	0	0.00	6	18.87	18.95	-6	8,889	-0.07%
2019/05/20	0	0.00	1	18.45	18.45	-1	8,827	-0.01%
2019/05/17	16	18.44	0	0.00	18.25	16	8,829	0.18%
2019/05/16	1	18.55	0	0.00	18.50	1	8,916	0.01%
2019/05/15	2	18.90	2	18.95	18.75	0	8,915	0.00%
2019/05/14	1	18.75	1	18.80	18.70	0	8,886	0.00%
2019/05/13	35	19.17	35	18.85	18.85	0	8,844	0.00%
2019/05/10	9	19.65	0	0.00	19.40	9	8,869	0.10%
2019/05/09	32	19.82	10	20.00	19.60	22	8,838	0.25%
2019/05/08	0	0.00	1	20.20	20.35	-1	8,714	-0.01%
2019/05/07	6	20.39	0	0.00	20.35	6	8,736	0.07%
2019/05/06	20	20.37	0	0.00	20.30	20	8,909	0.22%
2019/05/03	1	21.00	1	20.95	21.00	0	8,817	0.00%
2019/05/02	3	20.82	0	0.00	20.80	3	8,797	0.03%
2019/04/30	0	0.00	4	21.00	20.95	-4	8,794	-0.05%
2019/04/29	6	21.00	0	0.00	20.95	6	8,767	0.07%
2019/04/26	1	21.10	2	21.20	21.30	-1	8,833	-0.01%
2019/04/25	0	0.00	2	21.35	21.35	-2	8,883	-0.02%
2019/04/24	83	21.44	25	21.25	21.25	58	8,935	0.65%
2019/04/23	2	21.33	30	21.25	21.50	-28	8,917	-0.31%
2019/04/22	0	0.00	2	21.55	21.55	-2	8,885	-0.02%
2019/04/19	19	21.77	28	21.80	21.70	-9	8,836	-0.10%
2019/04/18	0	0.00	10	21.13	21.05	-10	8,467	-0.12%
2019/04/17	8	21.14	11	21.15	21.25	-3	8,329	-0.04%
2019/04/16	32	21.03	10	21.06	21.05	22	8,137	0.27%
2019/04/15	6	20.56	0	0.00	20.55	6	7,951	0.08%
2019/04/12	0	0.00	8	20.35	20.40	-8	8,124	-0.10%
2019/04/10	51	20.50	2	20.75	20.75	49	8,183	0.60%
2019/04/09	7	20.51	1	20.60	20.60	6	8,059	0.07%
2019/04/08	3	20.15	8	20.25	20.30	-5	7,955	-0.06%
2019/04/03	20	20.05	0	0.00	20.20	20	7,895	0.25%
2019/04/01	9	20.04	6	19.93	19.95	3	7,836	0.04%
2019/03/29	2	19.60	0	0.00	19.75	2	7,745	0.03%
2019/03/28	2	19.75	0	0.00	19.70	2	7,753	0.03%
2019/03/27	7	19.86	0	0.00	19.85	7	7,764	0.09%
2019/03/25	1	19.90	0	0.00	19.90	1	7,955	0.01%
2019/03/22	2	20.30	5	20.30	20.30	-3	7,903	-0.04%
2019/03/21	0	0.00	13	20.59	20.50	-13	7,981	-0.16%
2019/03/20	4	20.34	0	0.00	20.30	4	8,184	0.05%
2019/03/19	10	20.35	8	20.30	20.35	2	8,225	0.02%
2019/03/18	0	0.00	9	20.28	20.20	-9	8,200	-0.11%
2019/03/15	0	0.00	1	20.00	20.00	-1	8,236	-0.01%
2019/03/14	1	19.90	2	19.85	19.90	-1	8,183	-0.01%
2019/03/13	6	20.00	0	19.95	20.00	6	8,286	0.07%
2019/03/12	0	0.00	10	20.00	20.00	-10	8,415	-0.12%
2019/03/11	12.6	19.74	0	0.00	19.65	12.6	8,479	0.15%
2019/03/08	1	20.05	0	0.00	19.85	1	8,606	0.01%
2019/03/07	3	20.40	10	20.40	20.15	-7	8,719	-0.08%
2019/03/06	5	20.70	2	20.75	20.75	3	8,837	0.03%
2019/03/05	12	20.57	3	20.55	20.60	9	9,017	0.10%
2019/03/04	0	0.00	15	20.70	20.75	-15	9,041	-0.17%
2019/02/27	1	20.15	0	20.30	20.35	1	8,915	0.01%
2019/02/26	8	20.69	0	0.00	20.30	8	8,914	0.09%
2019/02/25	9	20.72	26	20.42	20.95	-17	8,753	-0.19%
2019/02/22	10	19.80	3	19.85	19.85	7	8,433	0.08%
2019/02/21	46	19.73	0	0.00	19.70	46	8,554	0.54%
2019/02/20	10	19.75	4	19.80	19.80	6	8,615	0.07%
2019/02/19	18	19.50	0	0.00	19.60	18	8,692	0.21%
2019/02/18	7	19.55	0	0.00	19.50	7	8,990	0.08%
2019/02/15	13	19.64	20	19.65	19.35	-7	9,457	-0.07%
2019/02/14	1	19.90	0	0.00	19.90	1	9,590	0.01%
2019/02/12	15	20.00	0	0.00	20.00	15	10,205	0.15%
2019/02/11	2	20.20	7	20.04	19.90	-5	10,569	-0.05%
2019/01/30	6	19.44	10	19.57	19.50	-4	10,462	-0.04%
2019/01/29	0	0.00	9	19.40	19.40	-9	10,471	-0.09%
2019/01/25	0	0.00	13	19.64	19.80	-13	10,622	-0.12%
2019/01/21	11	19.29	0	0.00	19.20	11	10,986	0.10%
2019/01/18	9	19.16	8	19.35	19.20	1	11,094	0.01%
2019/01/17	0	0.00	5	18.90	19.05	-5	11,164	-0.04%
2019/01/15	0	0.00	2	19.30	19.35	-2	11,149	-0.02%
2019/01/11	0	0.00	22	19.10	19.00	-22	11,422	-0.19%
2019/01/10	14	19.03	1	19.05	19.05	13	11,463	0.11%
2019/01/09	5	18.84	3.1	18.90	18.90	1.9	11,595	0.02%
2019/01/08	0	0.00	1.4	18.43	18.40	-1.4	11,819	-0.01%
2019/01/07	10	18.30	18	18.08	18.30	-8	11,960	-0.07%
2019/01/04	24	17.48	11	17.49	17.50	13	12,146	0.11%
2019/01/03	3	18.78	10	18.85	18.45	-7	12,526	-0.06%
2019/01/02	1	19.45	1	19.65	19.10	0	12,451	0.00%
2018/12/28	0	0.00	10	19.43	19.45	-10	12,592	-0.08%
2018/12/27	10	19.50	3	19.37	19.35	7	13,099	0.05%
2018/12/26	0	0.00	15	19.18	19.05	-15	13,213	-0.11%
2018/12/25	21	19.05	8.6	19.09	19.05	12.4	13,302	0.09%
2018/12/24	0	0.00	6.2	19.39	19.45	-6.2	13,350	-0.05%
2018/12/22	22	19.30	0	0.00	19.35	22	13,505	0.16%
2018/12/21	3	19.30	0	0.00	19.50	3	13,769	0.02%
2018/12/20	4	19.54	1	19.90	19.50	3	13,784	0.02%
2018/12/19	0	0.00	6	19.73	19.85	-6	13,797	-0.04%
2018/12/18	4	19.45	0	0.00	19.35	4	13,710	0.03%
2018/12/17	2	19.85	6	19.87	19.85	-4	13,789	-0.03%
2018/12/14	6	19.88	37	20.12	19.90	-31	13,836	-0.22%
2018/12/13	13	20.05	12	19.94	20.05	1	13,765	0.01%
2018/12/12	0	0.00	1	19.20	19.30	-1	13,598	-0.01%
2018/12/11	6	19.01	0	0.00	18.95	6	13,847	0.04%
2018/12/10	0	0.00	5	18.80	18.80	-5	13,956	-0.04%
2018/12/07	10	19.30	0	0.00	19.30	10	14,041	0.07%
2018/12/06	8	19.39	0	0.00	19.15	8	14,295	0.06%
2018/12/05	15	19.74	4	19.75	19.80	11	14,347	0.08%
2018/12/04	10	20.29	8.2	20.25	20.25	1.8	14,412	0.01%
2018/12/03	6	20.34	12	20.33	20.35	-6	14,552	-0.04%
2018/11/30	4	19.76	1	19.90	19.90	3	14,641	0.02%
2018/11/29	17	19.93	2	19.90	19.65	15	14,626	0.10%
2018/11/28	3	19.55	43	19.78	19.90	-40	14,497	-0.28%
2018/11/27	5	19.14	0	0.00	19.25	5	14,484	0.03%
2018/11/26	3	19.15	3	19.32	19.15	0	14,590	0.00%
2018/11/23	1	19.05	15	19.12	19.05	-14	15,038	-0.09%
2018/11/22	36	18.85	27	18.94	18.80	9	15,140	0.06%
2018/11/21	2	18.93	1	18.85	19.00	1	15,164	0.01%
2018/11/20	3	19.27	2	19.40	19.20	1	14,988	0.01%
2018/11/19	1	19.40	3	19.60	19.50	-2	14,897	-0.01%
2018/11/16	5	19.18	3	19.27	19.25	2	14,806	0.01%
2018/11/15	13	19.18	6	19.27	19.05	7	14,769	0.05%
2018/11/14	58	19.32	5	19.35	19.20	53	14,591	0.36%
2018/11/13	15	19.57	8	19.70	19.90	7	14,287	0.05%
2018/11/12	14	20.40	9	20.35	20.25	5	14,089	0.04%
2018/11/09	46	21.37	11	21.20	21.30	35	13,921	0.25%
2018/11/08	19	22.33	3	22.15	21.95	16	13,778	0.12%
2018/11/07	0	0.00	36	22.78	22.90	-36	13,462	-0.27%
2018/11/06	0	0.00	51	22.62	22.45	-51	13,627	-0.37%
2018/11/05	3	22.47	12	22.50	22.50	-9	13,729	-0.07%
2018/11/02	14	22.61	15	22.66	22.95	-1	14,169	-0.01%
2018/11/01	0	0.00	3	22.27	22.30	-3	14,238	-0.02%
2018/10/31	0	0.00	6	21.97	21.70	-6	14,199	-0.04%
2018/10/30	1	21.70	1	21.30	21.40	0	14,415	0.00%
2018/10/29	0	0.00	2	21.90	21.85	-2	14,284	-0.01%
2018/10/26	0	0.00	3	22.17	22.00	-3	14,302	-0.02%
2018/10/25	2	21.70	15	22.13	22.15	-13	14,251	-0.09%
2018/10/24	0	0.00	1	22.40	22.35	-1	14,170	-0.01%
2018/10/23	0	0.00	2	22.00	22.10	-2	14,237	-0.01%
2018/10/22	1	22.30	0	0.00	22.30	1	14,271	0.01%
2018/10/19	0	0.00	1	22.25	22.00	-1	14,199	-0.01%
2018/10/17	5	22.52	0	0.00	22.20	5	14,170	0.04%
2018/10/16	0	0.00	27	22.01	22.30	-27	14,157	-0.19%
2018/10/15	3	21.50	0	0.00	21.30	3	14,144	0.02%
2018/10/12	25	21.35	31	21.43	21.95	-6	14,044	-0.04%
2018/10/11	22	21.08	2	20.68	20.65	20	13,991	0.14%
2018/10/09	38	23.03	2	22.90	22.90	36	13,915	0.26%
2018/10/08	2	23.05	0	0.00	23.05	2	13,896	0.01%
2018/10/05	32	23.25	111	23.28	23.00	-79	13,809	-0.57%	大賣/
2018/10/04	4	24.45	0	0.00	24.30	4	13,321	0.03%
2018/10/03	4	24.73	32	24.80	24.85	-28	13,325	-0.21%
2018/10/02	0	0.00	10	25.00	25.00	-10	13,709	-0.07%
2018/09/28	5	25.18	3	25.17	25.25	2	13,728	0.01%
2018/09/27	0	0.00	2	24.80	24.80	-2	13,726	-0.01%
2018/09/26	0	0.00	2	24.40	24.45	-2	14,032	-0.01%
2018/09/25	12	24.13	3	24.38	24.35	9	14,117	0.06%
2018/09/21	8	24.15	0	0.00	24.05	8	14,197	0.06%
2018/09/20	20	24.30	0	0.00	24.20	20	14,229	0.14%
2018/09/19	0	0.00	8	24.50	24.60	-8	14,378	-0.06%
2018/09/18	3	24.23	4	24.58	24.30	-1	14,463	-0.01%
2018/09/17	35	24.42	2	24.78	24.25	33	14,479	0.23%
2018/09/14	12	25.24	13	25.15	25.15	-1	14,444	-0.01%
2018/09/13	7	24.87	23	25.15	25.10	-16	14,590	-0.11%
2018/09/12	2	25.50	5	25.50	25.05	-3	14,540	-0.02%
2018/09/11	21	24.72	11	25.10	25.20	10	14,647	0.07%
2018/09/10	19	24.55	13	25.17	24.45	6	14,758	0.04%
2018/09/07	2	25.60	11	25.51	25.45	-9	14,927	-0.06%
2018/09/06	0	0.00	20	25.55	25.50	-20	15,069	-0.13%
2018/09/05	5	25.46	3	25.65	25.05	2	15,219	0.01%
2018/09/04	0	0.00	8	25.60	25.60	-8	15,557	-0.05%
2018/09/03	3	25.77	27	25.90	25.55	-24	16,098	-0.15%
2018/08/31	6	25.66	3.1	25.65	25.70	2.9	16,409	0.02%
2018/08/30	32	25.93	41	25.80	25.40	-9	17,822	-0.05%
2018/08/29	1	25.10	8	25.05	25.25	-7	19,322	-0.04%
2018/08/28	1	24.75	6	24.78	24.75	-5	19,726	-0.03%
2018/08/27	1	24.45	8	24.36	24.45	-7	19,786	-0.04%
2018/08/24	2	24.35	12	24.34	24.25	-10	19,893	-0.05%
2018/08/23	5	24.14	15.8	24.00	24.15	-10.8	20,286	-0.05%
2018/08/22	13	23.85	1	24.20	24.10	12	20,547	0.06%
2018/08/21	0	0.00	59	23.84	24.10	-59	20,793	-0.28%
2018/08/20	30	23.46	5	23.53	23.45	25	21,008	0.12%
2018/08/17	3	24.00	3	24.20	24.10	0	21,474	0.00%
2018/08/16	0	0.00	10	23.74	24.00	-10	21,698	-0.05%
2018/08/15	9	23.42	5.1	23.64	23.40	3.9	22,124	0.02%
2018/08/14	0	0.00	45	23.92	24.05	-45	22,260	-0.20%
2018/08/13	12	23.74	13	23.73	23.85	-1	22,995	0.00%
2018/08/10	14	24.34	16	24.43	24.25	-2	23,400	-0.01%
2018/08/09	30	25.01	3	25.17	24.80	27	23,656	0.11%
2018/08/08	0	0.00	23	25.68	25.80	-23	23,356	-0.10%
2018/08/07	1	25.30	12	25.40	25.30	-11	23,502	-0.05%
2018/08/06	11	25.77	6	25.77	25.65	5	23,778	0.02%
2018/08/03	1	25.20	0	0.00	25.05	1	23,690	0.00%
2018/08/02	2	24.90	11	25.04	24.90	-9	24,806	-0.04%
2018/08/01	1	25.15	4	25.11	25.25	-3	26,184	-0.01%
2018/07/31	0	0.00	1	24.90	25.00	-1	26,382	0.00%
2018/07/30	9	24.82	24	24.88	24.60	-15	26,498	-0.06%
2018/07/27	12	25.33	10	25.50	25.20	2	26,437	0.01%
2018/07/26	0	0.00	1	25.50	25.50	-1	26,634	0.00%
2018/07/25	1	25.65	3	25.80	25.65	-2	26,737	-0.01%
2018/07/24	1	25.55	14	25.52	25.50	-13	26,884	-0.05%
2018/07/23	1	25.50	12	25.51	25.45	-11	26,989	-0.04%
2018/07/20	39	25.64	34	25.67	25.35	5	27,194	0.02%
2018/07/19	1	25.30	18	25.20	25.30	-17	27,230	-0.06%
2018/07/18	6	25.07	2	25.30	25.25	4	27,361	0.01%
2018/07/17	29	24.92	13	25.29	25.25	16	27,343	0.06%
2018/07/16	45	24.69	3	24.65	24.40	42	27,309	0.15%
2018/07/13	1	24.35	0	0.00	24.35	1	28,131	0.00%
2018/07/12	1	24.20	1	24.40	24.40	0	28,295	0.00%
2018/07/11	12	24.10	1	24.30	24.20	11	28,503	0.04%
2018/07/10	11	24.50	29	24.36	24.50	-18	28,536	-0.06%
2018/07/06	7	23.04	0	0.00	22.85	7	28,257	0.02%
2018/07/05	10	23.22	8	23.13	22.95	2	28,403	0.01%
2018/07/04	25	23.56	2	23.25	23.50	23	28,537	0.08%
2018/07/03	8	24.24	0	0.00	24.00	8	28,588	0.03%
2018/07/02	0	0.00	1	24.95	24.60	-1	29,015	0.00%
2018/06/29	15.2	24.76	15	24.71	24.90	0.2	29,094	0.00%
2018/06/28	28	24.27	12	24.48	24.25	16	28,979	0.06%
2018/06/27	6	25.32	1	25.45	24.80	5	29,066	0.02%
2018/06/26	11	24.82	18	24.99	25.25	-7	29,303	-0.02%
2018/06/25	9	25.24	2	25.48	25.20	7	29,401	0.02%
2018/06/22	10	25.75	3	25.85	25.75	7	29,380	0.02%
2018/06/21	11	26.30	4	26.30	26.35	7	29,674	0.02%
2018/06/20	8.2	26.65	7	26.46	26.30	1.2	30,312	0.00%
2018/06/19	3	26.35	17	26.23	26.40	-14	31,014	-0.05%
2018/06/15	22	26.37	15	26.28	26.65	7	31,194	0.02%
2018/06/14	6	26.24	8	26.29	26.05	-2	31,077	-0.01%
2018/06/13	8	26.20	32	26.21	26.35	-24	31,254	-0.08%
2018/06/12	33	26.46	13	26.62	26.40	20	31,401	0.06%
2018/06/11	21	27.27	7	27.30	27.30	14	31,875	0.04%
2018/06/08	37	27.03	22	26.89	26.80	15	31,987	0.05%
2018/06/07	166	27.72	46	27.86	27.55	120	31,684	0.38%	大買/鉅額交易
2018/06/06	28	26.50	125	26.59	27.30	-97	30,557	-0.32%	大賣/
2018/06/05	23	25.42	47	25.20	25.10	-24	29,149	-0.08%
2018/06/04	10	24.77	14	24.71	24.85	-4	29,884	-0.01%
2018/06/01	1	24.60	1	24.70	24.50	0	31,306	0.00%
2018/05/31	4	24.61	5	24.51	24.55	-1	31,921	0.00%
2018/05/30	24	24.02	0	0.00	23.90	24	31,795	0.08%
2018/05/29	4	24.23	7	24.39	24.50	-3	32,371	-0.01%
2018/05/28	25	24.85	15	24.92	24.55	10	32,477	0.03%
2018/05/25	21	25.32	18	25.32	25.00	3	32,430	0.01%
2018/05/24	25	24.96	11	24.99	25.05	14	32,109	0.04%
2018/05/23	21	25.52	25	25.27	25.20	-4	32,225	-0.01%
2018/05/22	4	24.83	43	24.85	24.90	-39	32,719	-0.12%
2018/05/21	72	25.32	100	25.09	24.90	-28	33,058	-0.08%
2018/05/18	8	24.23	25	24.25	24.10	-17	32,724	-0.05%
2018/05/17	5	23.98	12.2	23.86	23.90	-7.2	33,086	-0.02%
2018/05/16	2	23.75	6	23.61	23.90	-4	33,095	-0.01%
2018/05/15	24	23.83	6	23.87	23.70	18	33,724	0.05%
2018/05/14	23	23.46	11	23.64	23.65	12	34,854	0.03%
2018/05/11	13	23.30	8	23.28	23.20	5	35,683	0.01%
2018/05/10	129	23.91	158	23.89	23.70	-29	36,615	-0.08%	大買/大賣/
2018/05/09	61	23.07	92	23.30	23.70	-31	35,934	-0.09%
2018/05/08	8	21.49	9	21.53	21.55	-1	35,828	0.00%
2018/05/07	26	21.92	9	21.82	21.70	17	36,142	0.05%
2018/05/04	3	22.07	8	22.08	22.05	-5	36,635	-0.01%
2018/05/03	16	22.15	9	22.20	22.00	7	38,695	0.02%
2018/05/02	3	22.83	5	22.72	22.80	-2	40,962	0.00%
2018/04/30	3	22.90	18	22.82	22.80	-15	43,188	-0.03%
2018/04/27	34	22.71	0	0.00	22.50	34	48,572	0.07%
2018/04/26	2	22.60	20	23.10	22.35	-18	51,511	-0.03%
2018/04/25	22	23.49	3	23.42	23.00	19	53,404	0.04%
2018/04/24	7	22.69	8	22.86	22.75	-1	53,773	0.00%
2018/04/23	25	23.50	3	23.47	23.20	22	54,996	0.04%
2018/04/20	32	23.75	19	23.75	24.00	13	55,086	0.02%
2018/04/19	72	23.20	62	23.72	23.65	10	55,136	0.02%
2018/04/18	6	22.09	7	22.02	22.00	-1	54,676	0.00%
2018/04/17	23	22.07	0	0.00	21.90	23	54,983	0.04%
2018/04/16	31	22.67	4	22.73	22.45	27	55,257	0.05%
2018/04/13	18	22.98	4	22.95	22.90	14	55,603	0.03%
2018/04/12	6	23.34	4	23.21	23.05	2	56,910	0.00%
2018/04/11	20	22.97	17	23.20	23.25	3	57,066	0.01%
2018/04/10	16	22.58	25	22.57	22.55	-9	57,323	-0.02%
2018/04/09	9	23.22	15	23.00	23.00	-6	57,403	-0.01%
2018/04/03	74	23.56	5	23.70	23.70	69	57,437	0.12%
2018/04/02	13	24.40	13	24.38	24.30	0	57,245	0.00%
2018/03/31	4	24.93	3	24.82	24.70	1	58,207	0.00%
2018/03/30	2	24.50	1	24.70	24.85	1	58,862	0.00%
2018/03/29	19	24.30	1	24.20	24.20	18	59,383	0.03%
2018/03/28	18	24.64	1	24.30	24.30	17	61,565	0.03%
2018/03/27	9	25.03	5	25.00	24.85	4	62,658	0.01%
2018/03/26	13	24.90	30	24.92	24.60	-17	62,444	-0.03%
2018/03/23	50	25.10	7	25.14	24.85	43	61,998	0.07%
2018/03/22	74	26.48	35	26.61	26.10	39	61,298	0.06%
2018/03/21	15	26.77	10	26.87	26.85	5	60,268	0.01%
2018/03/20	8	26.57	12	26.54	26.45	-4	59,976	-0.01%
2018/03/19	25	26.85	8.1	27.12	26.85	16.9	59,840	0.03%
2018/03/16	30	26.59	5	26.53	26.75	25	59,429	0.04%
2018/03/15	28	26.86	28	26.88	26.70	0	59,000	0.00%
2018/03/14	34	26.38	40	26.47	26.20	-6	58,663	-0.01%
2018/03/13	12	26.04	9	25.98	26.00	3	58,262	0.01%
2018/03/12	22	25.98	1	25.80	25.70	21	58,481	0.04%
2018/03/09	13	26.05	22	26.32	26.10	-9	58,214	-0.02%
2018/03/08	92	26.29	66	26.18	25.80	26	57,845	0.04%
2018/03/07	37	25.92	28	26.00	27.05	9	56,926	0.02%
2018/03/06	28	25.08	30	25.05	25.00	-2	55,757	0.00%
2018/03/05	13	24.55	3	24.75	24.40	10	55,642	0.02%
2018/03/02	26	25.25	15	25.14	24.85	11	55,540	0.02%
2018/03/01	20	24.85	32	24.55	24.60	-12	55,032	-0.02%
2018/02/27	14	24.74	15	24.59	24.60	-1	55,200	0.00%
2018/02/26	56	24.87	52	24.84	24.45	4	55,406	0.01%
2018/02/23	15	24.85	1	24.80	24.80	14	55,496	0.03%
2018/02/22	10	25.16	74	25.04	24.85	-64	56,286	-0.11%
2018/02/21	30	24.39	1	24.45	24.40	29	55,960	0.05%
2018/02/12	26	24.45	32	24.59	24.10	-6	57,165	-0.01%
2018/02/09	189	24.19	197	24.53	24.65	-8	57,772	-0.01%	大買/大賣/
2018/02/08	19	24.77	25.5	24.69	24.50	-6.5	59,115	-0.01%
2018/02/07	37	25.16	23	25.51	24.70	14	59,361	0.02%
2018/02/06	271	25.56	725	25.13	24.70	-454	60,524	-0.75%	大買/大賣/鉅額交易
2018/02/05	219	26.34	171	26.31	26.50	48	60,878	0.08%	大買/大賣/
2018/02/02	66	26.48	24	26.73	26.05	42	60,074	0.07%
2018/02/01	19	27.53	9	27.49	27.35	10	58,900	0.02%
2018/01/31	38	27.63	73	27.81	27.65	-35	58,646	-0.06%
2018/01/30	22	27.64	13	27.73	27.30	9	57,333	0.02%
2018/01/29	228	27.92	272	27.84	27.95	-44	56,799	-0.08%	大買/大賣/
2018/01/26	267	28.44	271	27.52	27.60	-4	56,122	-0.01%	大買/大賣/
2018/01/25	163	28.54	43.2	28.59	27.95	119.8	53,998	0.22%	大買/鉅額交易
2018/01/24	105	30.11	72.3	30.02	30.15	32.7	51,450	0.06%	大買/
2018/01/23	432.4	31.11	204.3	32.13	29.80	228.1	49,119	0.46%	大買/大賣/鉅額交易
2018/01/22	110	30.85	247.2	31.28	32.20	-137.2	43,535	-0.32%	大買/大賣/鉅額交易
2018/01/19	95	28.86	148	28.59	29.30	-53	40,471	-0.13%	大賣/
2018/01/18	63	27.58	30	27.41	27.20	33	38,265	0.09%
2018/01/17	40	26.94	117	26.98	27.20	-77	37,701	-0.20%	大賣/
2018/01/16	5	26.16	50	25.92	26.15	-45	36,259	-0.12%
2018/01/15	4	26.20	12	26.28	25.85	-8	35,940	-0.02%
2018/01/12	56.9	25.94	93	25.89	26.00	-36.1	35,528	-0.10%
2018/01/11	67	25.08	8	25.96	25.70	59	35,145	0.17%
2018/01/10	43	25.44	5	25.42	25.10	38	34,678	0.11%
2018/01/09	16	25.46	2	25.90	25.25	14	34,201	0.04%
2018/01/08	142	26.17	226	26.15	25.65	-84	33,842	-0.25%	大買/大賣/
2018/01/05	5	24.16	7	24.14	24.30	-2	32,450	-0.01%
2018/01/04	26	24.39	61	24.42	24.20	-35	32,418	-0.11%
2018/01/03	23	23.91	22	23.65	24.10	1	31,918	0.00%
2018/01/02	7	23.88	3	24.15	23.85	4	31,471	0.01%