宏碁 (2353)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	6	36.80	57	36.64	36.45	-51	13,787	-0.37%
2024/12/16	1.1	36.90	3	37.35	36.70	-2	13,715	-0.01%
2024/12/13	7	37.21	1	37.20	36.85	6	13,604	0.04%
2024/12/12	15	38.47	3	38.98	38.15	12	13,345	0.09%
2024/12/11	1	38.65	3	39.08	38.65	-2	13,519	-0.01%
2024/12/10	7	39.34	5	39.79	39.00	2	13,558	0.01%
2024/12/09	15	39.68	16	39.38	39.50	-1	13,519	-0.01%
2024/12/06	0	0.00	2	38.55	38.55	-2	13,431	-0.01%
2024/12/05	1	38.35	35	38.40	38.30	-34	13,588	-0.25%
2024/12/04	0	0.00	7	38.23	38.65	-7	13,751	-0.05%
2024/12/03	3	38.60	7.3	38.41	38.25	-4.3	13,938	-0.03%
2024/12/02	5	38.41	1	38.40	38.45	4	13,791	0.03%
2024/11/29	3	37.93	3	37.72	37.85	0	13,723	0.00%
2024/11/28	9.3	37.77	4	37.89	37.75	5.3	13,823	0.04%
2024/11/27	3	38.37	19	38.01	37.90	-16	13,988	-0.11%
2024/11/26	32	37.99	3.6	38.14	38.75	28.4	13,968	0.20%
2024/11/25	2	37.55	10.3	37.81	38.10	-8.3	14,010	-0.06%
2024/11/22	8.3	37.23	0	0.00	37.05	8.3	14,228	0.06%
2024/11/21	33	37.20	18	37.25	37.15	15	14,222	0.11%
2024/11/20	2	37.88	1	37.90	37.80	1	14,170	0.01%
2024/11/19	0	0.00	1	38.20	38.00	-1	14,235	-0.01%
2024/11/15	1	38.05	5	37.95	38.00	-4	14,175	-0.03%
2024/11/14	12	37.79	10	37.73	37.55	2	14,214	0.01%
2024/11/13	8	38.30	1	38.35	38.25	7	14,076	0.05%
2024/11/12	20	38.61	4	38.59	38.40	16	14,118	0.11%
2024/11/11	15	39.67	36	39.59	39.60	-21	13,953	-0.15%
2024/11/08	20	40.90	4	41.05	40.40	16	13,791	0.12%
2024/11/07	1	41.30	19	41.29	41.90	-18	13,910	-0.13%
2024/11/06	1	41.25	9	41.44	41.10	-8	14,059	-0.06%
2024/11/05	5	40.11	5	40.27	40.95	0	14,262	0.00%
2024/11/04	10	40.15	0	0.00	40.10	10	14,676	0.07%
2024/11/01	51.1	39.45	0	0.00	40.05	51.1	15,325	0.33%
2024/10/30	11.1	40.44	3	40.30	40.45	8.1	15,464	0.05%
2024/10/29	20	40.45	2	40.50	40.75	18	15,664	0.11%
2024/10/28	15	41.06	0	0.00	40.95	15	15,785	0.10%
2024/10/25	10	41.28	0	0.00	41.30	10	16,053	0.06%
2024/10/24	1	41.35	2	41.30	41.20	-1	16,364	-0.01%
2024/10/22	0	0.00	1	42.00	42.10	-1	17,237	-0.01%
2024/10/21	8	41.94	0	0.00	41.65	8	17,684	0.05%
2024/10/18	0	0.00	52	42.06	41.85	-52	17,952	-0.29%
2024/10/17	0	0.00	40	42.04	42.35	-40	18,154	-0.22%
2024/10/16	4	41.26	2	41.33	41.20	2	18,351	0.01%
2024/10/15	6	41.31	15	41.41	41.55	-9	18,297	-0.05%
2024/10/14	3	41.00	0.6	41.05	41.05	2.4	18,546	0.01%
2024/10/11	0	0.00	3	41.25	41.25	-3	18,866	-0.02%
2024/10/09	8	40.10	22	40.34	40.00	-14	19,284	-0.07%
2024/10/08	29	40.06	0	0.00	40.00	29	20,430	0.14%
2024/10/07	79	40.53	20	40.40	40.60	59	20,862	0.28%
2024/10/04	21	41.08	0	0.00	40.65	21	20,841	0.10%
2024/10/01	0	0.00	40	41.47	42.25	-40	20,684	-0.19%
2024/09/30	24	41.36	31	41.26	40.80	-7	20,454	-0.03%
2024/09/27	0.1	42.10	0	0.00	41.65	0.1	20,418	0.00%
2024/09/26	1	42.00	10	42.58	41.85	-9	20,576	-0.04%
2024/09/25	10	42.29	0	0.00	42.00	10	20,870	0.05%
2024/09/24	1	41.80	0	0.00	42.00	1	21,104	0.00%
2024/09/19	0	0.00	4	42.08	42.15	-4	22,476	-0.02%
2024/09/18	5	41.51	0.1	41.30	41.30	4.9	22,938	0.02%
2024/09/16	6	41.78	3	41.70	41.70	3	23,644	0.01%
2024/09/13	1	42.05	9	41.96	41.85	-8	24,563	-0.03%
2024/09/12	3	41.53	4	41.75	41.55	-1	25,019	0.00%
2024/09/11	13	40.74	0	0.00	40.50	13	25,409	0.05%
2024/09/10	1	41.15	2	41.10	41.00	-1	25,631	0.00%
2024/09/09	7	40.98	1	41.65	41.75	6	25,892	0.02%
2024/09/06	0	0.00	4	42.29	42.10	-4	26,355	-0.02%
2024/09/05	4	41.48	2	41.00	40.80	2	26,514	0.01%
2024/09/04	14	41.49	21	41.31	41.50	-7	26,720	-0.03%
2024/09/03	10	43.60	1.8	43.59	43.55	8.2	26,947	0.03%
2024/08/30	0	0.00	2	43.78	43.75	-2	28,068	-0.01%
2024/08/29	38	43.32	0	0.00	43.55	38	28,821	0.13%
2024/08/28	5	44.51	1	44.35	44.30	4	29,565	0.01%
2024/08/27	0	0.00	2	44.85	44.70	-2	30,426	-0.01%
2024/08/26	12	44.62	31.1	44.60	44.80	-19.1	31,416	-0.06%
2024/08/23	28	42.67	0	0.00	43.05	28	32,650	0.09%
2024/08/22	24	43.77	6	43.63	43.15	18	34,160	0.05%
2024/08/21	6	43.08	0	0.00	43.05	6	36,564	0.02%
2024/08/20	0	0.00	1.4	43.36	43.15	-1.4	38,991	0.00%
2024/08/19	0	0.00	2	43.00	43.20	-2	43,282	0.00%
2024/08/16	9	43.01	7	42.99	42.80	2	46,142	0.00%
2024/08/15	1	42.45	3	42.68	42.55	-2	46,393	0.00%
2024/08/14	3	42.38	2	42.55	42.10	1	46,572	0.00%
2024/08/13	3	42.23	6	42.38	42.15	-3	46,754	-0.01%
2024/08/12	5	42.28	2	42.60	42.30	3	47,072	0.01%
2024/08/09	10.1	42.37	3	42.80	42.00	7.1	48,152	0.01%
2024/08/08	4	42.46	2	42.10	42.30	2	49,473	0.00%
2024/08/07	2	42.58	4	42.25	42.55	-2	49,454	0.00%
2024/08/06	12	39.75	62	39.04	40.00	-50	49,534	-0.10%
2024/08/05	16.1	40.91	40	40.85	40.30	-23.9	49,374	-0.05%
2024/08/02	2.1	44.52	3	44.40	44.75	-1	48,839	0.00%
2024/08/01	3	44.88	11.3	45.40	45.80	-8.3	48,888	-0.02%
2024/07/31	5	43.94	4	43.95	43.85	1	49,339	0.00%
2024/07/30	7	43.65	6	43.76	44.20	1	49,437	0.00%
2024/07/29	19	45.06	23.3	44.89	44.35	-4.3	49,484	-0.01%
2024/07/26	4	45.31	2	45.23	45.50	2	49,374	0.00%
2024/07/23	2	46.50	11	46.71	46.00	-9	49,246	-0.02%
2024/07/22	1	45.50	14	45.96	46.20	-13	48,979	-0.03%
2024/07/19	9	46.15	1	46.20	46.20	8	48,629	0.02%
2024/07/18	12	46.83	1	47.10	47.10	11	48,556	0.02%
2024/07/17	31	47.63	20	47.35	46.90	11	48,432	0.02%
2024/07/16	2	47.30	11.1	47.25	47.35	-9.1	48,375	-0.02%
2024/07/15	22	47.14	2	47.80	47.25	20	49,092	0.04%
2024/07/12	18	47.60	11	47.58	47.70	7	49,054	0.01%
2024/07/11	11	47.68	22.6	47.60	47.70	-11.6	49,318	-0.02%
2024/07/10	94.3	47.28	113	47.81	46.80	-18.7	49,608	-0.04%	大賣/
2024/07/09	105	46.31	30	46.95	45.75	75	49,149	0.15%	大買/
2024/07/08	2	47.20	7	46.96	47.15	-5	50,524	-0.01%
2024/07/05	9	47.49	2	47.63	47.30	7	52,190	0.01%
2024/07/04	2	47.33	3	47.43	47.10	-1	52,975	0.00%
2024/07/03	4	47.29	1	47.35	47.30	3	53,067	0.01%
2024/07/02	7	46.89	0	0.00	46.80	7	53,116	0.01%
2024/07/01	10	47.85	44	47.57	47.45	-34	52,997	-0.06%
2024/06/28	3	47.17	6	47.14	46.85	-3	52,772	-0.01%
2024/06/27	15	46.70	11	46.90	46.95	4	52,629	0.01%
2024/06/26	10	46.47	7	46.61	46.40	3	52,297	0.01%
2024/06/25	7	47.07	11	47.20	46.80	-4	52,079	-0.01%
2024/06/24	31	47.33	16	47.45	47.00	15	51,749	0.03%
2024/06/21	20	47.97	11	48.05	48.10	9	51,674	0.02%
2024/06/20	143	47.95	44	47.93	47.95	99	51,539	0.19%	大買/
2024/06/19	47	49.84	8	49.88	49.50	39	52,362	0.07%
2024/06/18	45	49.81	1	49.60	49.40	44	52,192	0.08%
2024/06/17	6	50.53	16.1	50.54	50.50	-10.1	52,051	-0.02%
2024/06/14	6	49.77	6	49.83	49.80	0	52,187	0.00%
2024/06/13	13	50.02	5	49.97	50.10	8	52,203	0.02%
2024/06/12	50	48.61	12	48.50	48.80	38	52,292	0.07%
2024/06/11	17	49.11	6	49.37	48.80	11	52,225	0.02%
2024/06/07	32.1	50.03	55	49.90	49.65	-22.9	52,480	-0.04%
2024/06/06	7	50.70	0	0.00	50.60	7	52,924	0.01%
2024/06/05	49	50.72	10	51.35	50.50	39	52,697	0.07%
2024/06/04	34	51.39	19	51.36	51.20	15	52,456	0.03%
2024/06/03	95	52.73	6	53.38	52.50	89	51,916	0.17%
2024/05/31	33	53.05	15	53.27	52.90	18	51,178	0.04%
2024/05/30	49	53.11	15	53.25	52.50	34	50,400	0.07%
2024/05/29	77	54.77	41.2	54.13	53.70	35.8	50,366	0.07%
2024/05/28	47.6	56.74	75	56.43	56.40	-27.4	48,942	-0.06%
2024/05/27	105	59.28	68	59.16	58.50	37	48,325	0.08%	大買/
2024/05/24	172	56.04	104	55.37	57.50	68	46,138	0.15%	大買/大賣/
2024/05/23	147.1	53.90	122	53.91	53.30	25.1	43,788	0.06%	大買/大賣/
2024/05/22	39	50.99	286	51.56	53.00	-247	39,986	-0.62%	大賣/鉅額交易
2024/05/21	15	48.33	12	48.54	48.25	3	37,627	0.01%
2024/05/20	16	48.13	20	48.25	48.25	-4	37,654	-0.01%
2024/05/17	71	47.40	28	48.16	48.15	43	37,949	0.11%
2024/05/16	35	48.23	6	48.34	47.80	29	38,978	0.07%
2024/05/15	56	49.05	93	49.51	48.05	-37	40,681	-0.09%
2024/05/14	171	49.44	153.3	49.86	48.90	17.7	40,105	0.04%	大買/大賣/
2024/05/13	7	47.69	6	47.63	47.75	1	38,589	0.00%
2024/05/10	8	47.43	140	47.98	47.80	-132	38,891	-0.34%	大賣/鉅額交易
2024/05/09	6	47.72	53.3	47.46	47.35	-47.3	38,763	-0.12%
2024/05/08	3	46.98	2	47.10	47.15	1	38,867	0.00%
2024/05/07	4	47.21	18	47.40	47.15	-14	39,172	-0.04%
2024/05/06	30	47.16	144	47.07	47.50	-114	39,200	-0.29%	大賣/鉅額交易
2024/05/03	1	45.60	11	45.80	45.50	-10	39,474	-0.03%
2024/05/02	13	44.50	0	0.00	44.65	13	39,962	0.03%
2024/04/30	7	45.45	22.8	45.36	45.15	-15.8	40,863	-0.04%
2024/04/29	18	45.52	19	45.76	45.70	-1	41,306	0.00%
2024/04/26	5	44.90	11	44.84	44.55	-6	42,223	-0.01%
2024/04/25	6	44.18	10	44.28	44.40	-4	42,869	-0.01%
2024/04/24	7	44.69	10	44.53	44.80	-3	43,457	-0.01%
2024/04/23	9	43.81	25	43.74	43.50	-16	44,111	-0.04%
2024/04/22	16	43.88	3	44.05	43.35	13	44,887	0.03%
2024/04/19	63	43.80	54	43.80	43.80	9	45,475	0.02%
2024/04/18	36	45.28	42.2	45.32	45.00	-6.2	45,964	-0.01%
2024/04/17	58.1	45.24	23.9	45.12	45.05	34.2	46,821	0.07%
2024/04/16	175	45.97	23	45.65	45.50	152	47,117	0.32%	大買/鉅額交易
2024/04/15	90	47.59	28	47.71	47.55	62	48,005	0.13%
2024/04/12	183	49.18	48	48.84	48.50	135	49,431	0.27%	大買/鉅額交易
2024/04/11	61	49.36	483	48.56	51.00	-422	48,813	-0.86%	大賣/鉅額交易
2024/04/10	54	47.70	34	47.75	47.15	20	48,425	0.04%
2024/04/09	7	46.56	20	46.70	46.80	-13	49,057	-0.03%
2024/04/08	3	45.77	2	46.20	46.05	1	50,667	0.00%
2024/04/03	33	46.05	6	46.48	46.10	27	52,684	0.05%
2024/04/02	5	46.60	2	46.58	46.70	3	55,848	0.01%
2024/04/01	12	46.64	7	46.66	46.30	5	58,445	0.01%
2024/03/29	11	46.50	32	46.77	46.80	-21	60,482	-0.03%
2024/03/28	53	46.56	12	46.61	46.65	41	62,163	0.07%
2024/03/27	3	46.70	11	46.44	46.35	-8	63,078	-0.01%
2024/03/26	14.2	45.65	41	46.00	45.90	-26.8	64,759	-0.04%
2024/03/25	44.4	46.84	22	47.08	46.50	22.4	67,318	0.03%
2024/03/22	77.7	47.04	36	47.50	45.95	41.7	68,500	0.06%
2024/03/21	8	46.13	19	46.10	46.25	-11	67,717	-0.02%
2024/03/20	4	45.84	14	45.93	45.90	-10	67,625	-0.01%
2024/03/19	124	45.25	5	45.20	45.15	119	67,501	0.18%	大買/鉅額交易
2024/03/18	10	45.32	6	45.37	45.85	4	67,544	0.01%
2024/03/15	10	45.85	17	46.09	45.85	-7	67,351	-0.01%
2024/03/14	19	46.01	41	45.87	45.90	-22	66,910	-0.03%
2024/03/13	19	46.74	53	46.56	46.50	-34	66,791	-0.05%
2024/03/12	19	46.81	23	46.62	47.05	-4	66,219	-0.01%
2024/03/11	7	45.09	6	44.78	44.85	1	65,533	0.00%
2024/03/08	35	44.98	1	45.00	44.50	34	65,564	0.05%
2024/03/07	15	45.09	6.1	44.92	45.00	8.9	65,514	0.01%
2024/03/06	7	45.48	16.8	45.44	45.35	-9.8	65,757	-0.01%
2024/03/05	12	45.62	9	46.03	45.90	3	67,000	0.00%
2024/03/04	16	46.98	27	47.38	45.85	-11	67,670	-0.02%
2024/03/01	13	45.70	4	45.85	46.00	9	67,311	0.01%
2024/02/29	24	44.98	10	45.01	45.15	14	67,885	0.02%
2024/02/27	23	45.62	7	46.16	45.50	16	67,753	0.02%
2024/02/26	12	45.99	2	45.98	45.80	10	67,961	0.01%
2024/02/23	196	46.25	38	46.30	45.75	158	68,310	0.23%	大買/鉅額交易
2024/02/22	22	47.74	26	47.46	46.85	-4	68,397	-0.01%
2024/02/21	18	47.06	18	46.94	47.25	0	67,928	0.00%
2024/02/20	21	47.22	32.5	46.99	47.40	-11.5	67,678	-0.02%
2024/02/19	156	47.73	32	48.36	47.40	124	67,310	0.18%	大買/鉅額交易
2024/02/16	54	48.62	53	48.30	48.65	1	66,138	0.00%
2024/02/15	18	45.93	4.1	46.01	46.00	14	64,378	0.02%
2024/02/05	8	45.71	15	46.49	46.30	-7	63,883	-0.01%
2024/02/02	17	46.68	14	46.44	45.95	3	63,842	0.00%
2024/02/01	2	46.30	9	46.16	46.65	-7	63,440	-0.01%
2024/01/31	4	46.49	18	46.96	46.05	-14	63,363	-0.02%
2024/01/30	13	46.80	15.2	46.69	47.15	-2.2	63,011	0.00%
2024/01/29	3	46.38	18	46.41	46.80	-15	62,674	-0.02%
2024/01/26	84	46.54	85	46.03	45.70	-1	62,502	0.00%
2024/01/25	14	47.24	43	47.30	47.60	-29	61,620	-0.05%
2024/01/24	51	47.79	101	48.10	47.35	-50	61,086	-0.08%	大賣/
2024/01/23	40.2	46.98	11	47.05	47.20	29.2	59,932	0.05%
2024/01/22	52.3	46.97	33	47.03	46.75	19.3	59,384	0.03%
2024/01/19	30	45.52	20	45.70	45.95	10	58,150	0.02%
2024/01/18	45	45.14	5	45.25	45.00	40	57,405	0.07%
2024/01/17	57	45.29	13	44.82	44.75	44	56,682	0.08%
2024/01/16	41	46.37	20	46.24	45.70	21	55,827	0.04%
2024/01/15	34	46.89	18	46.64	46.25	16	54,900	0.03%
2024/01/12	103.1	46.71	47	46.89	47.00	56.1	54,194	0.10%	大買/
2024/01/11	45	48.02	22	48.18	48.40	23	52,960	0.04%
2024/01/10	30	47.43	68	47.45	47.20	-38	52,393	-0.07%
2024/01/09	167	48.38	56	48.05	47.80	111	51,543	0.22%	大買/鉅額交易
2024/01/08	84	49.34	67	49.21	48.45	17	49,739	0.03%
2024/01/05	42	49.06	30	48.87	48.25	12	47,699	0.03%
2024/01/04	41	49.63	83	49.40	49.00	-42	46,353	-0.09%
2024/01/03	48	51.19	60	51.71	50.40	-12	45,139	-0.03%
2024/01/02	26	52.14	94.5	52.22	52.30	-68.5	43,601	-0.16%
2023/12/29	41.5	54.20	51.7	54.36	53.80	-10.2	41,984	-0.02%
2023/12/28	122.8	54.61	245	54.50	54.00	-122.2	40,026	-0.31%	大買/大賣/鉅額交易
2023/12/27	136.3	53.24	138.2	53.61	54.20	-2	36,916	-0.01%	大買/大賣/
2023/12/26	35	49.26	88	49.47	50.60	-53	34,294	-0.15%
2023/12/25	73.7	48.10	91	49.22	49.00	-17.3	32,111	-0.05%
2023/12/22	43	45.12	37	44.92	45.30	6	30,108	0.02%
2023/12/21	62	44.21	89	43.99	44.65	-27	28,900	-0.09%
2023/12/20	112	43.20	310.9	42.64	44.60	-198.9	26,973	-0.74%	大買/大賣/鉅額交易
2023/12/19	33	40.35	138.1	40.33	40.70	-105.1	23,896	-0.44%	大賣/鉅額交易
2023/12/18	46	38.95	38.1	38.54	38.90	7.9	22,166	0.04%
2023/12/15	6	36.87	47	37.03	37.00	-41	21,407	-0.19%
2023/12/14	25.3	37.28	21	37.65	37.30	4.3	21,252	0.02%
2023/12/13	3	36.87	14	37.07	37.05	-11	21,002	-0.05%
2023/12/12	20	36.30	14	36.12	36.10	6	20,700	0.03%
2023/12/11	0	0.00	132	35.70	35.75	-132	20,546	-0.64%	大賣/鉅額交易
2023/12/08	2	35.30	0.7	35.30	35.20	1.3	20,423	0.01%
2023/12/07	10	34.95	3	34.85	34.85	7	20,366	0.03%
2023/12/06	2	35.15	36	34.94	35.10	-34	20,439	-0.17%
2023/12/05	21	34.28	0	0.00	34.30	21	20,292	0.10%
2023/12/04	85	34.68	3	34.90	34.75	82	20,303	0.40%
2023/12/01	23.6	34.70	0	0.00	34.85	23.6	20,171	0.12%
2023/11/30	16	34.76	4	35.20	35.20	12	19,913	0.06%
2023/11/29	2	34.80	2	35.35	35.35	0	18,575	0.00%
2023/11/28	3	34.95	0	0.00	34.80	3	17,777	0.02%
2023/11/27	40	34.78	23	34.98	35.20	17	17,578	0.10%
2023/11/24	6	34.75	4	34.90	35.50	2	16,844	0.01%
2023/11/23	0	0.00	5	34.50	35.15	-5	16,121	-0.03%
2023/11/22	52	34.38	0	0.00	34.80	52	15,891	0.33%
2023/11/21	1	35.70	33	35.56	35.65	-32	15,694	-0.20%
2023/11/20	0	0.00	38	34.00	34.55	-38	15,468	-0.25%
2023/11/17	2	34.20	11	34.51	34.15	-9	15,555	-0.06%
2023/11/16	62	34.36	2	34.70	34.50	60	15,680	0.38%
2023/11/15	2	34.53	0	0.00	34.50	2	15,902	0.01%
2023/11/14	4.9	34.10	23	34.72	35.05	-18.1	16,116	-0.11%
2023/11/13	4	33.81	4	34.30	33.80	0	16,377	0.00%
2023/11/10	32	34.38	0	0.00	34.15	32	16,500	0.19%
2023/11/09	53	35.00	0	0.00	35.00	53	16,628	0.32%
2023/11/08	3	34.93	4	35.09	35.20	-1	16,728	-0.01%
2023/11/07	3	34.40	10	34.53	34.55	-7	16,693	-0.04%
2023/11/06	1	34.40	10	34.85	34.75	-9	17,010	-0.05%
2023/11/03	6	34.52	2	34.70	34.35	4	17,369	0.02%
2023/11/02	1	34.65	1.7	34.62	34.65	-0.7	17,523	0.00%
2023/11/01	21	33.77	1	33.70	33.70	20	17,844	0.11%
2023/10/31	15	34.21	0	0.00	34.10	15	18,018	0.08%
2023/10/30	10	34.60	75.1	34.44	34.65	-65.1	18,345	-0.35%
2023/10/27	20	35.10	0	0.00	35.10	20	18,493	0.11%
2023/10/26	1	35.60	47	35.30	35.30	-46	18,991	-0.24%
2023/10/25	0	0.00	1	35.75	35.60	-1	19,250	-0.01%
2023/10/24	11	35.02	7	35.42	35.65	4	19,628	0.02%
2023/10/23	6	34.90	6	34.81	34.80	0	19,840	0.00%
2023/10/20	12	34.48	10	34.50	35.20	2	20,668	0.01%
2023/10/19	13.2	34.91	0	0.00	35.30	13.2	21,701	0.06%
2023/10/18	11	35.00	56	35.35	35.60	-45	22,237	-0.20%
2023/10/17	1	36.10	10	36.15	36.10	-9	22,445	-0.04%
2023/10/16	0	0.00	7	36.44	36.15	-7	24,254	-0.03%
2023/10/13	125	36.56	7	36.45	36.35	118	26,934	0.44%	大買/鉅額交易
2023/10/12	12	37.15	25	37.17	37.30	-13	28,169	-0.05%
2023/10/11	37	37.46	31	37.51	36.80	6	28,632	0.02%
2023/10/06	6	37.51	15	37.55	37.55	-9	28,997	-0.03%
2023/10/05	0	0.00	45	37.30	37.40	-45	29,107	-0.15%
2023/10/04	102	36.27	0	0.00	36.35	102	29,153	0.35%	大買/鉅額交易
2023/10/03	6	37.43	37	37.41	37.25	-31	29,160	-0.11%
2023/10/02	0	0.00	1	36.95	37.15	-1	28,966	0.00%
2023/09/28	3	36.45	0	0.00	36.30	3	28,908	0.01%
2023/09/27	0	0.00	7	36.59	36.85	-7	28,880	-0.02%
2023/09/26	5	36.57	4	36.45	36.45	1	29,000	0.00%
2023/09/25	0	0.00	1	36.90	36.65	-1	29,155	0.00%
2023/09/22	18	36.25	2	36.60	36.70	16	29,375	0.05%
2023/09/21	24	36.20	43	36.41	36.35	-19	29,661	-0.06%
2023/09/20	8	36.87	8	36.38	36.60	0	29,877	0.00%
2023/09/19	10	37.05	16	37.09	36.85	-6	30,024	-0.02%
2023/09/18	15	37.57	15.8	37.29	37.10	-0.8	30,633	0.00%
2023/09/15	0	0.00	2	38.10	37.95	-2	31,275	-0.01%
2023/09/14	10	37.70	14	37.70	37.80	-4	31,797	-0.01%
2023/09/13	24	37.41	2	37.05	37.05	22	32,776	0.07%
2023/09/12	26	37.68	0	0.00	37.60	26	33,979	0.08%
2023/09/11	12	37.33	65	36.96	37.05	-53	34,085	-0.16%
2023/09/08	10	37.81	8	38.08	37.60	2	34,227	0.01%
2023/09/07	6	38.34	14	38.61	38.00	-8	34,428	-0.02%
2023/09/06	3	37.85	4	38.03	38.10	-1	34,547	0.00%
2023/09/05	9	38.09	109	38.25	38.30	-100	35,103	-0.28%	大賣/
2023/09/04	12	36.93	73	37.21	37.45	-61	35,240	-0.17%
2023/09/01	39	36.60	18.4	36.54	36.40	20.6	35,511	0.06%
2023/08/31	49	35.61	9	35.76	36.60	40	35,819	0.11%
2023/08/30	2	36.38	3	36.60	36.40	-1	36,357	0.00%
2023/08/29	4	35.55	6	35.82	36.20	-2	38,069	-0.01%
2023/08/28	27	35.37	3	35.50	35.75	24	38,088	0.06%
2023/08/25	95	36.82	9	37.02	36.25	86	38,075	0.23%
2023/08/24	17	38.11	10	38.54	38.00	7	37,856	0.02%
2023/08/23	7	37.74	7.5	37.52	37.70	-0.5	37,610	0.00%
2023/08/22	12	37.97	6	37.68	37.60	6	37,597	0.02%
2023/08/21	3	38.28	16	38.58	37.95	-13	37,491	-0.03%
2023/08/18	26	37.51	40	38.56	37.40	-14	37,269	-0.04%
2023/08/17	83.1	37.91	112	38.32	38.55	-28.9	37,019	-0.08%	大賣/
2023/08/16	3	36.87	17	37.21	37.70	-14	36,644	-0.04%
2023/08/15	5	37.09	15	37.24	37.05	-10	36,648	-0.03%
2023/08/14	3	36.18	7	36.26	36.20	-4	36,458	-0.01%
2023/08/11	1	36.45	14	36.31	36.45	-13	36,393	-0.04%
2023/08/10	25	35.75	4	35.96	35.85	21	36,276	0.06%
2023/08/09	6.5	36.40	1	36.90	36.90	5.5	36,050	0.02%
2023/08/08	8	36.51	15	36.52	36.70	-7	35,944	-0.02%
2023/08/07	4	36.03	30	36.13	36.20	-26	35,735	-0.07%
2023/08/04	6	34.62	14	34.95	34.80	-8	35,442	-0.02%
2023/08/02	7	34.05	1	34.00	33.95	6	35,183	0.02%
2023/08/01	16	34.46	20	34.45	34.60	-4	34,950	-0.01%
2023/07/31	26	35.38	11	34.74	35.00	15	35,385	0.04%
2023/07/28	17	35.50	10	35.57	35.75	7	35,027	0.02%
2023/07/27	64	36.06	0	0.00	35.85	64	34,814	0.18%
2023/07/26	5	37.00	2	36.78	36.80	3	34,530	0.01%
2023/07/25	35	36.96	26	37.14	37.05	9	34,630	0.03%
2023/07/24	21	37.24	20	37.13	37.05	1	33,963	0.00%
2023/07/21	27	35.34	24	35.59	35.40	3	33,023	0.01%
2023/07/20	43.8	35.98	39	35.58	35.30	4.8	32,626	0.01%
2023/07/19	169.2	38.32	54.2	37.52	36.30	115	32,029	0.36%	大買/鉅額交易
2023/07/18	55	40.22	170.5	40.24	40.30	-115.5	30,405	-0.38%	大賣/鉅額交易
2023/07/17	68.1	35.50	87.1	35.87	37.50	-19	27,760	-0.07%
2023/07/14	12	33.35	100	33.72	34.10	-88	26,577	-0.33%
2023/07/13	39	34.38	21	34.52	33.15	18	26,055	0.07%
2023/07/12	2	33.28	2	33.20	33.25	0	25,515	0.00%
2023/07/11	9	32.98	36	33.08	33.25	-27	25,373	-0.11%
2023/07/10	8	32.27	23	32.50	32.20	-15	25,123	-0.06%
2023/07/07	0	0.00	7	31.60	31.30	-7	24,994	-0.03%
2023/07/06	2	32.00	2	32.05	31.95	0	25,040	0.00%
2023/07/05	6	32.01	4	31.94	31.95	2	24,911	0.01%
2023/07/04	7	31.62	2	31.80	31.70	5	24,786	0.02%
2023/07/03	1.3	31.86	2	31.93	31.75	-0.7	24,736	0.00%
2023/06/30	4	31.29	10	31.40	31.35	-6	24,629	-0.02%
2023/06/29	53	32.14	3	32.15	32.05	50	24,446	0.20%
2023/06/28	0	0.00	45.4	33.47	33.55	-45.4	24,322	-0.19%
2023/06/27	3	33.27	0	0.00	32.70	3	24,062	0.01%
2023/06/26	0	0.00	1	33.85	34.00	-1	23,764	0.00%
2023/06/21	0	0.00	65	33.35	33.70	-65	23,125	-0.28%
2023/06/20	7	32.20	52	32.31	32.65	-45	22,450	-0.20%
2023/06/19	70	32.06	46	32.40	31.85	24	21,879	0.11%
2023/06/16	2	33.95	1	34.00	33.35	1	20,873	0.00%
2023/06/15	38	33.47	6	33.43	33.45	32	19,677	0.16%
2023/06/14	2	33.25	0	0.00	33.35	2	20,014	0.01%
2023/06/13	24	33.75	23.2	33.67	33.50	0.8	19,763	0.00%
2023/06/12	3	33.68	8	33.48	33.55	-5	19,509	-0.03%
2023/06/09	45.6	34.92	43	34.67	34.20	2.6	19,198	0.01%
2023/06/08	6	33.80	15	33.46	33.75	-9	18,551	-0.05%
2023/06/07	44	32.79	0	0.00	32.95	44	18,146	0.24%
2023/06/06	38	32.34	3	32.58	32.25	35	17,765	0.20%
2023/06/05	33	33.33	1	34.10	33.10	32	17,333	0.18%
2023/06/02	12	33.00	106.8	33.33	33.95	-94.8	16,220	-0.58%	大賣/
2023/06/01	18	30.41	14	30.45	30.90	4	14,375	0.03%
2023/05/31	1	30.65	0	0.00	30.85	1	14,199	0.01%
2023/05/30	0	0.00	1	30.95	31.00	-1	13,858	-0.01%
2023/05/29	6	30.88	3	31.05	31.05	3	13,730	0.02%
2023/05/26	5	30.85	0	30.80	30.95	5	13,710	0.04%
2023/05/25	1	30.60	25	30.95	30.95	-24	13,509	-0.18%
2023/05/24	1	30.20	5	30.70	30.80	-4	13,388	-0.03%
2023/05/22	0	0.00	16	30.93	30.95	-16	12,982	-0.12%
2023/05/19	0	0.00	7	30.44	30.70	-7	12,731	-0.06%
2023/05/18	0	0.00	2	30.10	30.10	-2	12,518	-0.02%
2023/05/17	1	29.60	4	30.04	30.05	-3	12,385	-0.02%
2023/05/16	0	0.00	1	29.95	29.85	-1	12,230	-0.01%
2023/05/15	12	29.61	2	29.40	29.60	10	12,255	0.08%
2023/05/12	1	30.20	40.1	29.95	30.20	-39.1	12,121	-0.32%
2023/05/11	1	29.30	3.3	29.62	29.60	-2.3	11,788	-0.02%
2023/05/09	0	0.00	60	29.20	29.30	-60	11,537	-0.52%
2023/05/08	0	0.00	6	28.86	28.90	-6	11,530	-0.05%
2023/05/05	125.2	28.54	35	29.30	28.20	90.2	11,420	0.79%	大買/
2023/05/04	0	0.00	2	30.05	30.35	-2	10,840	-0.02%
2023/05/03	0.1	30.65	0	0.00	30.75	0.1	10,762	0.00%
2023/05/02	0	0.00	11	30.60	30.65	-11	10,836	-0.10%
2023/04/28	0	0.00	43	30.14	30.25	-43	10,854	-0.40%
2023/04/27	0	0.00	2	29.73	29.55	-2	10,538	-0.02%
2023/04/26	36	29.29	0	0.00	29.50	36	10,320	0.35%
2023/04/25	1	29.05	35	29.00	29.00	-34	10,076	-0.34%
2023/04/24	2	29.50	0	0.00	29.40	2	9,778	0.02%
2023/04/21	0	0.00	1	29.80	29.90	-1	9,563	-0.01%
2023/04/20	2	29.60	1	29.70	29.70	1	9,378	0.01%
2023/04/19	8	29.98	25	29.89	29.80	-17	9,330	-0.18%
2023/04/17	0	0.00	14	29.24	29.40	-14	9,086	-0.15%
2023/04/14	0	0.00	1	28.80	28.95	-1	8,953	-0.01%
2023/04/12	5	29.10	18	29.11	29.15	-13	8,941	-0.15%
2023/04/11	0	0.00	14	28.80	28.95	-14	8,865	-0.16%
2023/04/10	0	0.00	1	28.15	28.25	-1	8,708	-0.01%
2023/04/06	0	0.00	2	28.15	28.50	-2	8,653	-0.02%
2023/03/31	1	28.30	2	28.55	28.15	-1	8,543	-0.01%
2023/03/30	1	28.20	5	28.40	28.40	-4	8,447	-0.05%
2023/03/29	1	28.25	9	28.16	28.30	-8	8,479	-0.09%
2023/03/28	0	0.00	1	27.80	27.75	-1	8,350	-0.01%
2023/03/24	1	27.95	12	28.00	28.00	-11	8,554	-0.13%
2023/03/23	0	0.00	5	27.86	27.95	-5	8,479	-0.06%
2023/03/22	1	27.70	7	27.82	27.75	-6	8,458	-0.07%
2023/03/21	1	27.00	0	0.00	27.30	1	8,483	0.01%
2023/03/20	0	0.00	2	26.83	27.05	-2	8,431	-0.02%
2023/03/17	0	0.00	36	26.62	27.00	-36	8,296	-0.43%
2023/03/16	35	25.91	6	25.81	25.85	29	7,777	0.37%
2023/03/14	5.1	25.21	39	25.55	25.50	-33.9	7,834	-0.43%
2023/03/10	0	0.00	3.3	25.75	25.80	-3.3	8,030	-0.04%
2023/03/08	0	0.00	0.1	25.75	25.90	-0.1	8,120	0.00%
2023/03/07	0	0.00	2	25.75	25.85	-2	8,156	-0.02%
2023/03/03	0	25.70	2	25.73	25.65	-2	8,192	-0.02%
2023/03/02	1	25.30	1	25.65	25.70	0	8,245	0.00%
2023/03/01	0	0.00	10	25.60	25.50	-10	8,276	-0.12%
2023/02/24	1	25.35	0	0.00	25.35	1	8,331	0.01%
2023/02/22	0	0.00	1	25.70	25.80	-1	8,396	-0.01%
2023/02/21	0	0.00	20	25.55	25.60	-20	8,493	-0.24%
2023/02/20	0	0.00	0.4	25.66	25.70	-0.4	8,673	0.00%
2023/02/17	0	0.00	1	25.65	25.75	-1	8,819	-0.01%
2023/02/16	0.1	25.40	12	25.57	25.65	-11.9	9,062	-0.13%
2023/02/15	1	25.30	0	0.00	25.45	1	9,175	0.01%
2023/02/14	0	0.00	3	25.53	25.35	-3	9,252	-0.03%
2023/02/13	5	25.00	10	25.05	25.35	-5	9,357	-0.05%
2023/02/10	5	25.30	0	0.00	25.15	5	9,502	0.05%
2023/02/08	13	25.37	1	25.45	25.45	12	9,936	0.12%
2023/02/07	15	25.10	41	25.05	25.25	-26	9,911	-0.26%
2023/02/06	5	24.80	14	25.08	25.00	-9	9,915	-0.09%
2023/02/02	1	25.00	1	24.95	24.95	0	9,763	0.00%
2023/01/30	0	0.00	6	24.51	24.85	-6	9,474	-0.06%
2023/01/17	0	0.00	1	24.45	24.50	-1	9,362	-0.01%
2023/01/16	0	0.00	5	24.15	24.15	-5	9,333	-0.05%
2023/01/10	0.5	24.00	0	0.00	24.00	0.5	9,827	0.00%
2023/01/09	15	24.32	2	24.33	24.40	13	9,876	0.13%
2023/01/06	10	24.05	0	0.00	24.10	10	9,993	0.10%
2023/01/05	10	24.05	5	24.00	24.00	5	10,073	0.05%
2023/01/04	0	0.00	0.5	23.70	23.75	-0.5	10,070	0.00%
2022/12/30	0.1	23.40	0	0.00	23.55	0.1	10,273	0.00%
2022/12/29	0	0.00	0	23.45	23.45	0	10,314	0.00%
2022/12/28	2	23.30	0.1	23.30	23.30	1.9	10,549	0.02%
2022/12/27	0	0.00	1	23.30	23.30	-1	10,692	-0.01%
2022/12/23	0.1	23.10	0	0.00	23.15	0.1	11,011	0.00%
2022/12/21	40	22.86	0	0.00	22.85	40	11,442	0.35%
2022/12/20	0	0.00	5	23.10	22.70	-5	11,472	-0.04%
2022/12/16	1	23.00	0	0.00	23.05	1	11,468	0.01%
2022/12/14	1	23.45	0	0.00	23.40	1	11,589	0.01%
2022/12/13	1	23.15	0	0.00	23.00	1	11,561	0.01%
2022/12/09	2	23.68	0	0.00	23.60	2	11,672	0.02%
2022/12/07	2	23.33	0	0.00	23.35	2	11,772	0.02%
2022/12/06	7	23.58	0	0.00	23.45	7	11,753	0.06%
2022/12/05	4	24.11	10	24.00	23.90	-6	11,711	-0.05%
2022/12/02	0.1	24.90	0	0.00	24.95	0.1	11,540	0.00%
2022/12/01	0	0.00	1	24.95	24.75	-1	11,711	-0.01%
2022/11/30	2	24.58	0	0.00	24.60	2	11,728	0.02%
2022/11/29	0	0.00	3	24.55	24.60	-3	11,599	-0.03%
2022/11/23	0	0.00	1	24.90	24.75	-1	12,127	-0.01%
2022/11/21	19	24.95	8.1	24.89	24.50	10.9	12,190	0.09%
2022/11/18	0	0.00	8	25.03	25.05	-8	12,113	-0.07%
2022/11/17	1	24.80	2	24.85	24.90	-1	12,118	-0.01%
2022/11/16	0	0.00	4.1	24.55	24.55	-4.1	12,090	-0.03%
2022/11/15	1	24.40	0	0.00	24.55	1	12,198	0.01%
2022/11/14	1	24.50	17	24.69	24.70	-16	12,240	-0.13%
2022/11/11	4	24.60	7	24.44	24.60	-3	11,985	-0.03%
2022/11/10	1	24.00	4	24.14	24.20	-3	11,821	-0.03%
2022/11/09	50	24.20	11	24.27	24.20	39	11,814	0.33%
2022/11/08	8	24.06	6	23.95	24.05	2	11,774	0.02%
2022/11/07	12.2	23.94	18.1	23.80	24.20	-5.9	11,679	-0.05%
2022/11/04	1	22.30	3	22.50	22.70	-2	11,381	-0.02%
2022/11/03	2	22.20	0	0.00	22.50	2	11,483	0.02%
2022/10/31	2	22.05	2	21.85	22.10	0	11,954	0.00%
2022/10/28	0	0.00	1	21.85	21.70	-1	11,943	-0.01%
2022/10/25	0	0.00	1	21.70	21.90	-1	12,017	-0.01%
2022/10/21	2	21.80	0	0.00	21.80	2	12,188	0.02%
2022/10/20	1	21.75	2	22.40	22.40	-1	12,216	-0.01%
2022/10/19	0	0.00	1	22.10	22.10	-1	12,247	-0.01%
2022/10/17	2	21.95	0	0.00	22.10	2	12,388	0.02%
2022/10/13	0	0.00	2	21.35	21.20	-2	12,648	-0.02%
2022/10/06	1.1	22.35	0	0.00	22.40	1.1	13,319	0.01%
2022/10/05	2	22.65	2	22.45	22.65	0	13,448	0.00%
2022/10/04	10	22.25	16	22.11	22.05	-6	13,425	-0.04%
2022/09/30	1	21.70	6	21.68	21.90	-5	13,466	-0.04%
2022/09/29	1.1	21.13	4	21.76	21.85	-3	13,658	-0.02%
2022/09/28	1	21.50	100	21.15	21.15	-99	13,474	-0.73%
2022/09/27	4	21.50	0	0.00	21.60	4	13,516	0.03%
2022/09/23	1	22.00	2	22.15	22.10	-1	13,850	-0.01%
2022/09/22	4	21.89	1	21.85	22.05	3	14,456	0.02%
2022/09/21	0	0.00	1	22.05	22.10	-1	14,740	-0.01%
2022/09/20	6	22.00	0	0.00	21.90	6	14,826	0.04%
2022/09/16	1	21.70	12	21.79	21.70	-11	15,026	-0.07%
2022/09/15	12	22.10	0	0.00	21.95	12	14,933	0.08%
2022/09/14	3	21.90	0	0.00	21.85	3	14,906	0.02%
2022/09/13	4	22.33	19	22.35	22.20	-15	14,915	-0.10%
2022/09/12	5	22.15	20	21.90	22.20	-15	15,001	-0.10%
2022/09/08	12	20.81	2	21.65	21.75	10	15,116	0.07%
2022/09/07	6	20.80	0	0.00	20.75	6	15,052	0.04%
2022/09/06	11	21.52	0	0.00	21.20	11	15,076	0.07%
2022/09/05	1	21.50	3	21.60	21.55	-2	15,100	-0.01%
2022/09/02	4.6	21.67	1	21.70	21.55	3.6	15,288	0.02%
2022/08/31	2	21.98	0	0.00	22.00	2	15,604	0.01%
2022/08/30	1	21.85	0	0.00	21.95	1	15,461	0.01%
2022/08/29	8	21.94	0	0.00	21.85	8	15,487	0.05%
2022/08/24	1	22.10	1	22.15	22.15	0	15,535	0.00%
2022/08/23	4	22.20	1	22.10	22.10	3	16,405	0.02%
2022/08/22	1	22.45	3	22.62	22.50	-2	16,517	-0.01%
2022/08/19	12	22.11	0	0.00	22.15	12	16,406	0.07%
2022/08/17	0	0.00	2	22.30	22.35	-2	16,585	-0.01%
2022/08/16	1	22.15	1	22.20	22.15	0	16,872	0.00%
2022/08/15	1	22.00	1	22.00	21.95	0	16,994	0.00%
2022/08/12	14	21.82	1	22.00	22.00	13	17,177	0.08%
2022/08/11	1	22.05	1	22.00	21.95	0	17,193	0.00%
2022/08/10	9	21.92	0	0.00	21.75	9	17,253	0.05%
2022/08/08	3.9	22.29	2	22.30	22.45	1.9	17,383	0.01%
2022/08/05	8.5	21.86	3	21.92	21.80	5.5	17,509	0.03%
2022/08/03	4	22.10	0	0.00	22.05	4	17,438	0.02%
2022/08/02	0	0.00	4	22.40	22.35	-4	17,472	-0.02%
2022/07/28	0.6	22.69	0	0.00	22.60	0.6	17,485	0.00%
2022/07/27	4	22.45	0	0.00	22.75	4	17,597	0.02%
2022/07/26	3	22.63	104	22.60	22.60	-101	17,523	-0.58%	大賣/鉅額交易
2022/07/25	2	22.93	3	22.92	23.05	-1	17,436	-0.01%
2022/07/22	1	22.65	15	22.47	22.65	-14	17,447	-0.08%
2022/07/21	0	0.00	2	22.25	22.30	-2	17,357	-0.01%
2022/07/20	0	0.00	2	22.18	22.05	-2	17,272	-0.01%
2022/07/19	5	21.50	0	0.00	21.75	5	17,240	0.03%
2022/07/18	9	21.91	3	21.97	21.55	6	17,135	0.04%
2022/07/15	1	22.00	0	0.00	22.10	1	17,009	0.01%
2022/07/14	3	22.15	0	0.00	22.35	3	16,953	0.02%
2022/07/08	6	21.62	5	21.65	21.70	1	16,631	0.01%
2022/07/07	2	21.10	2	21.20	21.55	0	16,493	0.00%
2022/07/06	0	0.00	1.2	20.64	20.65	-1.2	16,402	-0.01%
2022/07/05	2	20.95	0	0.00	21.10	2	16,360	0.01%
2022/07/04	0	0.00	10	20.85	21.05	-10	16,302	-0.06%
2022/07/01	15	21.44	44	21.17	20.95	-29	16,323	-0.18%
2022/06/30	25	21.85	3	22.10	21.70	22	16,202	0.14%
2022/06/29	84	25.56	0	0.00	25.30	84	15,654	0.54%
2022/06/28	6.1	26.04	1	26.00	26.00	5.1	15,300	0.03%
2022/06/27	5	26.12	1.8	26.20	26.10	3.2	15,148	0.02%
2022/06/24	8	26.24	6	26.38	26.00	2	14,983	0.01%
2022/06/23	16	26.06	5	26.32	26.15	11	14,988	0.07%
2022/06/22	2	26.45	1	26.45	26.35	1	14,958	0.01%
2022/06/21	2	26.60	2	26.85	26.95	0	14,977	0.00%
2022/06/20	12	26.40	0	0.00	26.00	12	15,110	0.08%
2022/06/17	8	26.71	2	26.55	26.80	6	15,134	0.04%
2022/06/16	1	27.00	0	0.00	27.00	1	15,100	0.01%
2022/06/15	1	27.45	0	0.00	27.20	1	15,461	0.01%
2022/06/14	4	27.24	0	0.00	27.35	4	15,705	0.03%
2022/06/13	13	27.48	3	27.45	27.40	10	15,968	0.06%
2022/06/10	16	27.97	0	0.00	27.95	16	15,936	0.10%
2022/06/09	9	28.26	9	28.36	28.40	0	15,836	0.00%
2022/06/08	35	28.51	2	28.60	28.55	33	15,768	0.21%
2022/06/07	4	28.98	5	28.85	28.85	-1	15,661	-0.01%
2022/06/06	4	29.00	0	0.00	29.00	4	15,801	0.03%
2022/06/02	1	29.05	2	29.28	29.05	-1	16,040	-0.01%
2022/06/01	1	29.10	0	0.00	29.10	1	16,342	0.01%
2022/05/31	1	29.25	9.4	29.64	29.10	-8.4	16,348	-0.05%
2022/05/30	0	0.00	3	28.93	29.00	-3	15,549	-0.02%
2022/05/27	0	0.00	19	28.54	28.60	-19	15,414	-0.12%
2022/05/25	3	27.90	3	28.05	28.00	0	15,938	0.00%
2022/05/24	12	27.39	10	27.41	27.30	2	16,145	0.01%
2022/05/23	4	27.74	0	0.00	27.85	4	15,916	0.03%
2022/05/20	4	28.15	0	0.00	27.75	4	15,983	0.03%
2022/05/19	6	28.26	0	0.00	28.15	6	15,830	0.04%
2022/05/18	0	0.00	5	28.80	28.85	-5	15,992	-0.03%
2022/05/17	0	0.00	2.2	28.70	28.55	-2.2	16,185	-0.01%
2022/05/16	0	0.00	23.1	28.44	28.70	-23.1	16,149	-0.14%
2022/05/13	1	28.05	4.3	28.31	28.35	-3.3	16,047	-0.02%
2022/05/10	0	0.00	0.2	27.72	28.00	-0.2	15,708	0.00%
2022/05/09	5	27.40	0	0.00	27.45	5	15,697	0.03%
2022/05/06	10	28.25	12	28.00	28.25	-2	15,722	-0.01%
2022/05/05	2	28.60	3	28.65	28.55	-1	15,754	-0.01%
2022/05/04	2	28.35	2	28.25	28.55	0	15,801	0.00%
2022/05/03	3	27.60	2	27.70	28.00	1	16,052	0.01%
2022/04/29	17	27.65	4	27.76	27.60	13	16,326	0.08%
2022/04/28	4	27.64	3	27.32	27.70	1	16,666	0.01%
2022/04/27	2	26.85	1	27.10	26.85	1	16,632	0.01%
2022/04/26	0	0.00	4	27.20	27.45	-4	16,642	-0.02%
2022/04/25	5	27.11	10.3	27.21	27.10	-5.3	16,637	-0.03%
2022/04/22	4	27.94	0	0.00	27.90	4	16,405	0.02%
2022/04/21	6	28.19	3	28.43	28.10	3	16,371	0.02%
2022/04/20	2	28.20	1	28.30	28.20	1	16,345	0.01%
2022/04/18	7.1	28.26	0	0.00	28.40	7.1	16,355	0.04%
2022/04/15	1	28.10	0	0.00	28.10	1	16,347	0.01%
2022/04/14	7	28.30	1	28.45	28.45	6	16,460	0.04%
2022/04/12	1	28.50	0	0.00	28.10	1	17,147	0.01%
2022/04/11	12	28.78	180	29.00	28.85	-168	17,054	-0.99%	大賣/鉅額交易
2022/04/08	2	28.78	1	29.05	29.00	1	17,124	0.01%
2022/04/07	23	28.57	0	0.00	28.30	23	17,248	0.13%
2022/04/06	7	29.21	0	0.00	29.30	7	16,977	0.04%
2022/04/01	2	29.63	0	0.00	29.65	2	16,911	0.01%
2022/03/31	1	30.00	14	30.00	29.95	-13	16,836	-0.08%
2022/03/30	0	0.00	0	30.15	30.25	0	16,806	0.00%
2022/03/29	0	0.00	9	30.16	30.05	-9	16,823	-0.05%
2022/03/28	5	29.70	3	29.75	30.05	2	16,949	0.01%
2022/03/25	4	30.14	3	30.18	30.15	1	16,992	0.01%
2022/03/24	1	30.55	1	30.45	30.30	0	17,077	0.00%
2022/03/23	0	0.00	136	30.85	30.75	-136	17,271	-0.79%	大賣/鉅額交易
2022/03/22	1	30.60	5	30.52	30.60	-4	17,285	-0.02%
2022/03/21	1	30.40	0.5	30.35	30.30	0.5	17,297	0.00%
2022/03/18	0	0.00	42	30.10	30.30	-42	17,409	-0.24%
2022/03/17	16	29.49	2	29.60	29.65	14	17,130	0.08%
2022/03/16	17	29.57	12	29.60	29.70	5	16,828	0.03%
2022/03/15	0	0.00	5	28.99	29.05	-5	16,838	-0.03%
2022/03/14	4	28.50	10	28.85	29.25	-6	17,196	-0.03%
2022/03/11	0	0.00	22	28.55	28.80	-22	17,680	-0.12%
2022/03/10	2	28.60	13	28.48	28.55	-11	18,467	-0.06%
2022/03/09	12	27.35	4	27.33	27.55	8	19,983	0.04%
2022/03/08	3	27.08	4	27.29	27.20	-1	20,125	0.00%
2022/03/07	9	27.48	5	27.43	27.55	4	20,574	0.02%
2022/03/04	1	28.75	0	0.00	28.70	1	21,344	0.00%
2022/03/03	4.1	29.12	0	0.00	29.00	4.1	21,434	0.02%
2022/03/02	5.1	28.98	0	0.00	29.05	5.1	21,585	0.02%
2022/03/01	7.3	28.93	8	29.17	29.10	-0.7	21,695	0.00%
2022/02/25	30.2	28.59	1	28.65	28.80	29.2	21,658	0.13%
2022/02/24	38	29.13	30	28.90	28.90	8	21,114	0.04%
2022/02/23	0.2	29.95	4.4	29.93	30.00	-4.2	20,981	-0.02%
2022/02/22	10	29.65	1	29.60	29.70	9	21,035	0.04%
2022/02/21	1	30.10	10	30.17	30.15	-9	20,922	-0.04%
2022/02/18	71	29.95	55	29.94	30.05	16	20,944	0.08%
2022/02/17	4	29.58	48	29.59	29.90	-44	20,761	-0.21%
2022/02/16	1	28.90	0	0.00	28.90	1	20,521	0.00%
2022/02/15	4	28.60	0	0.00	28.55	4	20,533	0.02%
2022/02/14	8	28.52	0	0.00	28.60	8	20,458	0.04%
2022/02/11	4	28.89	0	0.00	28.85	4	20,402	0.02%
2022/02/09	7	28.79	0	0.00	28.85	7	20,550	0.03%
2022/01/26	4	28.45	2	28.38	28.35	2	20,693	0.01%
2022/01/25	18	28.66	6	28.52	28.50	12	20,611	0.06%
2022/01/24	68.2	29.01	0	0.00	29.45	68.2	20,243	0.34%
2022/01/21	95.2	29.62	208	29.55	29.50	-112.9	20,024	-0.56%	大賣/鉅額交易
2022/01/20	50	30.50	0	0.00	30.50	50	19,623	0.25%
2022/01/19	0	0.00	46	30.56	30.70	-46	19,579	-0.23%
2022/01/18	1	30.55	11	30.63	30.50	-10	19,477	-0.05%
2022/01/17	1	30.35	3	30.35	30.45	-2	19,351	-0.01%
2022/01/14	15	30.25	3	30.27	30.35	12	19,501	0.06%
2022/01/13	0.2	30.45	8	30.62	30.60	-7.9	19,878	-0.04%
2022/01/12	7	30.16	2	30.35	30.15	5	20,179	0.02%
2022/01/11	2	30.40	18	30.33	30.45	-16	20,198	-0.08%
2022/01/10	5	29.93	6	30.10	30.25	-1	20,199	0.00%
2022/01/07	10	29.95	11	30.00	30.10	-1	20,249	0.00%
2022/01/06	17	30.46	3	30.45	30.45	14	20,079	0.07%
2022/01/05	85	30.66	44	30.83	31.05	41	19,804	0.21%
2022/01/04	0.2	30.25	3	30.23	30.25	-2.8	19,260	-0.01%
2022/01/03	6	30.09	2.3	30.17	30.10	3.7	19,172	0.02%
2021/12/30	12.1	30.46	19.5	30.34	30.45	-7.4	19,087	-0.04%
2021/12/29	0	0.00	1	30.05	30.15	-1	18,980	-0.01%
2021/12/28	1.2	30.08	0	0.00	30.15	1.2	19,000	0.01%
2021/12/27	6	29.88	2	29.90	29.90	4	19,040	0.02%
2021/12/24	2	29.85	0.6	29.85	29.85	1.4	19,192	0.01%
2021/12/23	0.2	30.00	0	30.00	29.95	0.2	19,235	0.00%
2021/12/22	10	30.30	10	30.20	30.05	0	19,262	0.00%
2021/12/21	10	30.00	10	30.05	30.00	0	19,160	0.00%
2021/12/20	0	0.00	1	30.10	30.05	-1	19,120	-0.01%
2021/12/17	2.2	29.59	8	29.66	30.00	-5.8	19,003	-0.03%
2021/12/16	1	29.50	12	29.59	29.65	-11	18,754	-0.06%
2021/12/15	1	29.00	4	29.00	29.10	-3	18,693	-0.02%
2021/12/14	17	28.70	2	28.78	28.75	15	18,900	0.08%
2021/12/13	52	29.63	5	29.59	29.20	47	18,773	0.25%
2021/12/10	19	29.95	24	29.86	29.75	-5	18,637	-0.03%
2021/12/09	4	29.98	56	29.94	30.00	-52	18,531	-0.28%
2021/12/08	10	30.05	21	30.27	29.90	-11	18,178	-0.06%
2021/12/07	21	30.18	25	30.18	30.30	-4	17,659	-0.02%
2021/12/06	39	29.67	22	29.92	29.75	17	17,088	0.10%
2021/12/03	34	29.55	233	29.78	30.15	-199	16,450	-1.21%	大賣/鉅額交易
2021/12/02	4	28.19	5	28.19	28.10	-1	14,780	-0.01%
2021/12/01	217.2	28.15	156	28.25	28.10	61.2	14,453	0.42%	大買/大賣/
2021/11/30	39	28.28	64	28.55	27.70	-25	13,765	-0.18%
2021/11/29	4	27.21	17	27.61	27.80	-13	12,761	-0.10%
2021/11/26	15.2	27.64	9	27.82	27.45	6.2	12,576	0.05%
2021/11/25	32.2	27.75	26	27.88	27.90	6.2	12,391	0.05%
2021/11/24	3	26.90	5	27.32	27.45	-2	12,229	-0.02%
2021/11/23	10	26.95	2	26.85	26.85	8	12,198	0.07%
2021/11/22	30	27.18	3.8	27.21	27.00	26.2	12,251	0.21%
2021/11/19	0	0.00	41	27.70	27.65	-41	12,030	-0.34%
2021/11/18	2.2	27.50	21	27.50	27.55	-18.8	11,955	-0.16%
2021/11/17	19	27.21	4	27.23	27.25	15	11,841	0.13%
2021/11/16	12	27.18	15	27.16	27.20	-3	11,816	-0.03%
2021/11/15	2	27.00	4	27.01	27.00	-2	11,945	-0.02%
2021/11/12	6	26.78	3	26.85	26.80	3	12,130	0.02%
2021/11/10	1	26.70	0	0.00	26.60	1	12,721	0.01%
2021/11/09	54	26.73	126	26.79	26.80	-72	12,982	-0.55%	大賣/
2021/11/08	0	0.00	5	26.30	26.45	-5	13,086	-0.04%
2021/11/05	1	26.25	0	0.00	26.20	1	13,270	0.01%
2021/11/04	42	26.83	7	26.92	26.55	35	13,280	0.26%
2021/10/29	10	26.00	0	0.00	26.00	10	15,115	0.07%
2021/10/28	3	26.25	0	0.00	26.30	3	15,207	0.02%
2021/10/27	0	0.00	1.2	26.40	26.40	-1.2	15,369	-0.01%
2021/10/26	0	0.00	1	26.50	26.70	-1	15,520	-0.01%
2021/10/25	0.4	26.35	0	0.00	26.40	0.4	15,614	0.00%
2021/10/22	4	26.25	2	26.60	26.25	2	15,768	0.01%
2021/10/21	4	26.50	109	26.21	26.95	-105	15,767	-0.67%	大賣/鉅額交易
2021/10/20	0	0.00	8	26.19	26.30	-8	15,744	-0.05%
2021/10/19	5	25.43	0.5	25.40	25.45	4.5	15,405	0.03%
2021/10/18	0	0.00	7	25.30	25.30	-7	15,570	-0.04%
2021/10/15	0	0.00	1	24.95	25.15	-1	15,657	-0.01%
2021/10/12	0	0.00	9	24.40	24.55	-9	16,019	-0.06%
2021/10/08	1	24.70	0	0.00	24.65	1	16,168	0.01%
2021/10/06	1	24.00	3	24.15	23.95	-2	16,512	-0.01%
2021/10/05	22.8	23.66	4	23.55	23.80	18.8	16,607	0.11%
2021/10/04	44.9	24.11	2	23.95	23.85	42.9	17,080	0.25%
2021/10/01	9	24.37	2	24.35	24.40	7	17,134	0.04%
2021/09/30	7	24.79	1.9	24.75	24.75	5.1	17,045	0.03%
2021/09/29	22	24.79	21	24.85	24.75	1	17,030	0.01%
2021/09/28	0	0.00	1	25.05	25.10	-1	17,096	-0.01%
2021/09/27	0	0.00	1	24.95	25.10	-1	17,265	-0.01%
2021/09/24	10	24.80	14	24.75	24.70	-4	17,480	-0.02%
2021/09/23	13	24.75	6	24.70	24.70	7	17,753	0.04%
2021/09/22	11	24.61	0	0.00	24.65	11	18,388	0.06%
2021/09/17	10.2	25.00	14	25.12	25.20	-3.8	18,499	-0.02%
2021/09/16	9.5	24.44	2.2	24.46	24.45	7.3	18,298	0.04%
2021/09/15	33	24.61	0	0.00	24.65	33	18,389	0.18%
2021/09/13	10	24.80	0	0.00	24.85	10	19,166	0.05%
2021/09/10	2	25.00	0	0.00	25.05	2	19,364	0.01%
2021/09/09	0	0.00	11	24.86	24.95	-11	19,723	-0.06%
2021/09/08	23	24.67	0	0.00	24.50	23	19,836	0.12%
2021/09/07	4	25.11	0	0.00	25.20	4	19,987	0.02%
2021/09/06	11	25.14	10	25.20	25.00	1	20,276	0.00%
2021/09/03	3	25.18	1	25.40	25.30	2	20,419	0.01%
2021/09/02	6	25.08	0	0.00	24.90	6	20,695	0.03%
2021/09/01	0	0.00	3	25.45	25.60	-3	20,690	-0.01%
2021/08/31	6	24.95	19	25.05	25.20	-13	20,680	-0.06%
2021/08/30	1	24.90	2	25.03	25.00	-1	20,976	0.00%
2021/08/27	0	0.00	2	25.15	25.00	-2	21,105	-0.01%
2021/08/26	6	24.78	0	0.00	24.65	6	21,210	0.03%
2021/08/25	8	25.08	5	25.20	25.20	3	21,289	0.01%
2021/08/24	0	24.95	0	0.00	24.80	0	21,442	0.00%
2021/08/23	4.2	24.71	5	24.75	24.90	-0.8	21,685	0.00%
2021/08/19	32	24.62	0	0.00	24.45	32	22,461	0.14%
2021/08/18	4	24.74	3	25.18	25.40	1	22,629	0.00%
2021/08/17	11.2	25.06	10.1	25.12	25.15	1.1	22,652	0.01%
2021/08/16	29.1	24.43	3	24.33	24.35	26.1	22,447	0.12%
2021/08/13	28	25.16	2	25.10	25.05	26	22,550	0.12%
2021/08/12	112	25.66	12	25.55	25.70	100	23,604	0.42%	大買/
2021/08/11	9	26.12	4	26.08	26.05	5	24,122	0.02%
2021/08/10	1	26.70	10	26.85	26.60	-9	24,619	-0.04%
2021/08/09	22	27.06	4	27.08	27.00	18	24,955	0.07%
2021/08/06	76.3	27.56	2	27.50	27.50	74.3	25,101	0.30%
2021/08/05	43	28.30	36.1	28.69	27.95	6.9	25,535	0.03%
2021/08/04	0	0.00	1	27.30	27.60	-1	25,263	0.00%
2021/08/03	43	27.26	1	27.50	27.25	42	25,663	0.16%
2021/08/02	4	27.53	7	27.64	27.75	-3	26,025	-0.01%
2021/07/30	0	0.00	3	27.17	27.20	-3	27,443	-0.01%
2021/07/29	5	27.08	0.6	27.15	27.10	4.4	28,365	0.02%
2021/07/28	4	27.51	0	0.00	27.35	4	28,601	0.01%
2021/07/27	11	27.67	1	27.90	27.90	10	29,142	0.03%
2021/07/26	16	27.73	3.1	27.90	27.65	12.9	29,510	0.04%
2021/07/23	1	26.95	0.5	27.00	27.10	0.5	29,359	0.00%
2021/07/22	8	26.94	5	26.74	26.75	3	29,427	0.01%
2021/07/21	7	27.09	0.9	27.00	27.00	6.2	29,313	0.02%
2021/07/20	3	27.63	1	27.25	27.25	2	29,239	0.01%
2021/07/19	11	28.03	4	28.05	28.00	7	29,188	0.02%
2021/07/16	11	27.83	0.8	27.90	27.90	10.2	29,758	0.03%
2021/07/15	5	27.71	2.4	27.76	27.70	2.6	30,008	0.01%
2021/07/14	27	27.88	2	27.90	27.70	25	30,509	0.08%
2021/07/13	28	28.37	2	28.18	28.20	26	31,107	0.08%
2021/07/12	11	28.70	6	28.55	28.55	5	31,597	0.02%
2021/07/09	18	28.86	1	28.75	28.55	17	31,877	0.05%
2021/07/08	5	28.70	3	28.50	28.50	2	31,975	0.01%
2021/07/07	28	28.75	0	0.00	28.75	28	32,364	0.09%
2021/07/06	0.2	28.95	1.3	28.83	28.90	-1.1	32,554	0.00%
2021/07/05	2	28.73	1.5	28.85	28.95	0.5	32,801	0.00%
2021/07/02	16	28.76	5	28.70	28.65	11	32,975	0.03%
2021/07/01	9	28.99	10	28.93	28.75	-1	33,122	0.00%
2021/06/30	29	29.31	8.6	29.25	29.30	20.4	33,022	0.06%
2021/06/29	47	30.94	18	30.96	30.70	29	32,881	0.09%
2021/06/28	5	31.21	19	31.38	31.40	-14	32,515	-0.04%
2021/06/25	4	31.13	3	31.18	31.15	1	32,601	0.00%
2021/06/24	3	30.78	12.5	30.75	30.85	-9.5	32,808	-0.03%
2021/06/23	1	30.90	3	30.95	30.80	-2	33,642	-0.01%
2021/06/22	32	31.16	3.1	31.24	30.80	28.9	34,408	0.08%
2021/06/21	11	31.85	12	32.00	31.55	-1	34,320	0.00%
2021/06/18	4	31.65	14	31.95	32.05	-10	34,959	-0.03%
2021/06/17	2.1	31.54	1	31.50	31.60	1.1	35,671	0.00%
2021/06/16	1	31.65	15	31.84	31.70	-14	38,062	-0.04%
2021/06/15	11	30.93	2	30.85	30.90	9	39,181	0.02%
2021/06/11	3	31.42	2	31.28	31.30	1	39,198	0.00%
2021/06/09	11	31.06	2	31.05	31.05	9	39,127	0.02%
2021/06/08	1	31.25	2.1	31.55	31.65	-1.1	39,270	0.00%
2021/06/07	40	31.98	18	31.64	31.35	22	39,611	0.06%
2021/06/04	9	32.08	6	32.21	32.10	3	39,500	0.01%
2021/06/03	2	31.98	7	32.04	32.15	-5	39,546	-0.01%
2021/06/02	16	31.72	2	31.60	31.55	14	39,721	0.04%
2021/06/01	8.8	31.84	5	31.88	31.95	3.8	39,913	0.01%
2021/05/31	4	31.75	5	31.56	31.90	-1	40,016	0.00%
2021/05/28	12	31.86	12	31.89	31.80	0	39,887	0.00%
2021/05/27	14	31.41	3	31.53	31.60	11	39,876	0.03%
2021/05/26	5	31.49	33	31.80	32.15	-28	40,122	-0.07%
2021/05/25	15	31.36	9	31.50	31.35	6	40,552	0.01%
2021/05/24	5	31.00	16	30.91	31.05	-11	40,772	-0.03%
2021/05/21	38	30.86	36	31.22	30.90	2	40,877	0.00%
2021/05/20	64	31.68	45	31.91	30.65	19	40,827	0.05%
2021/05/19	85	29.98	72	30.06	30.30	13	40,031	0.03%
2021/05/18	25	29.35	19	29.67	29.70	6	39,668	0.02%
2021/05/17	0	0.00	4	27.79	28.25	-4	39,414	-0.01%
2021/05/14	53	30.22	6	29.63	29.35	47	39,540	0.12%
2021/05/13	7.2	30.14	1	30.95	29.90	6.2	40,460	0.02%
2021/05/12	24	32.02	23	31.58	31.45	1	40,182	0.00%
2021/05/11	17	33.71	12	34.47	33.30	5	40,108	0.01%
2021/05/10	29	34.34	90	34.55	35.20	-61	40,688	-0.15%
2021/05/07	249	34.01	213	34.78	34.15	36	42,911	0.08%	大買/大賣/
2021/05/06	6	34.63	79	34.71	35.00	-73	46,427	-0.16%
2021/05/05	6	32.50	10	32.50	31.85	-4	48,319	-0.01%
2021/05/04	220	31.60	7	31.37	31.85	213	48,039	0.44%	大買/鉅額交易
2021/05/03	13	32.77	2	32.50	32.25	11	47,513	0.02%
2021/04/29	16	34.99	12	34.68	34.30	4	47,090	0.01%
2021/04/28	5	34.57	3.6	34.61	34.60	1.4	47,154	0.00%
2021/04/27	0.1	34.40	4	34.65	34.65	-3.9	47,750	-0.01%
2021/04/26	23	34.70	7	34.58	34.50	16	47,749	0.03%
2021/04/23	10.9	34.18	5	34.20	34.50	5.9	47,807	0.01%
2021/04/22	22	34.73	28	34.56	34.20	-6	47,909	-0.01%
2021/04/21	19	35.51	8	35.52	35.35	11	47,621	0.02%
2021/04/20	21	34.73	18	35.38	35.00	3	47,994	0.01%
2021/04/19	53	34.66	38	34.84	34.45	15	48,019	0.03%
2021/04/16	33	33.66	49	33.81	34.15	-16	47,787	-0.03%
2021/04/15	12	33.10	35.1	32.98	33.00	-23.1	48,237	-0.05%
2021/04/14	26	32.08	34	32.28	32.50	-8	48,047	-0.02%
2021/04/13	29	32.55	32	33.22	31.70	-3	47,748	-0.01%
2021/04/12	6	32.08	22.2	32.15	32.55	-16.2	47,671	-0.03%
2021/04/09	19	32.09	1	32.10	32.10	18	47,505	0.04%
2021/04/08	2.4	31.79	215	32.30	32.50	-212.6	47,251	-0.45%	大賣/鉅額交易
2021/04/07	11	32.14	36	32.08	31.85	-25	46,973	-0.05%
2021/04/06	5	31.69	12	31.75	31.75	-7	46,721	-0.01%
2021/04/01	3	31.53	27	31.55	31.65	-24	46,607	-0.05%
2021/03/31	11	31.60	4	31.48	31.45	7	46,427	0.02%
2021/03/30	9	31.36	2.1	31.48	31.60	6.9	46,196	0.01%
2021/03/29	14	30.99	12	30.68	31.25	2	45,933	0.00%
2021/03/26	235	30.77	78	30.78	30.80	157	45,730	0.34%	大買/鉅額交易
2021/03/25	21	31.74	28	31.92	31.95	-7	44,765	-0.02%
2021/03/24	30.1	31.31	55	31.24	31.00	-25	43,984	-0.06%
2021/03/23	28	30.61	205.7	30.88	30.95	-177.7	43,561	-0.41%	大賣/鉅額交易
2021/03/22	21	29.88	245.2	29.48	30.05	-224.2	43,012	-0.52%	大賣/鉅額交易
2021/03/19	197	29.85	170	29.54	30.40	27	42,511	0.06%	大買/大賣/
2021/03/18	361	28.59	168	28.37	28.40	193	40,058	0.48%	大買/大賣/鉅額交易
2021/03/17	7	27.56	10	27.40	27.60	-3	38,962	-0.01%
2021/03/16	3.1	27.68	20.2	27.75	27.90	-17.1	39,175	-0.04%
2021/03/15	2	27.55	0	0.00	27.70	2	40,534	0.00%
2021/03/12	1.1	27.35	4	27.54	27.55	-3	40,653	-0.01%
2021/03/11	0	0.00	6	27.36	27.35	-6	40,739	-0.01%
2021/03/10	10	27.13	9	27.18	26.90	1	40,773	0.00%
2021/03/09	25.1	26.96	18	26.88	27.00	7.1	41,028	0.02%
2021/03/08	0	0.00	16	26.93	27.05	-16	41,289	-0.04%
2021/03/05	2	26.23	6	26.55	26.40	-4	41,120	-0.01%
2021/03/04	5	26.89	5	26.72	26.60	0	41,211	0.00%
2021/03/03	1	26.35	9.1	26.48	27.00	-8.1	41,227	-0.02%
2021/03/02	5	26.67	6	26.65	26.50	-1	41,157	0.00%
2021/02/26	30	26.98	7	26.98	26.85	23	41,034	0.06%
2021/02/25	33	27.67	25	27.48	27.90	8	40,450	0.02%
2021/02/24	3	26.83	1	26.90	26.95	2	39,919	0.01%
2021/02/23	3	26.73	7	26.84	26.90	-4	39,553	-0.01%
2021/02/22	12	26.76	451.1	26.68	26.65	-439.1	39,509	-1.11%	大賣/鉅額交易
2021/02/19	10	27.08	42	27.21	26.95	-32	39,411	-0.08%
2021/02/18	13	26.69	14.1	26.87	26.95	-1.1	39,101	0.00%
2021/02/17	34.5	26.53	35	26.42	26.50	-0.5	38,878	0.00%
2021/02/05	6	26.17	37	26.27	26.50	-31	38,576	-0.08%
2021/02/04	63	26.40	9	26.46	25.90	54	38,195	0.14%
2021/02/03	23.7	25.72	14	25.57	25.65	9.7	37,463	0.03%
2021/02/02	63	25.61	30	25.85	25.35	33	37,684	0.09%
2021/02/01	42.1	26.64	34	26.30	25.75	8.1	37,025	0.02%
2021/01/29	505	28.66	94	27.75	27.05	411	36,157	1.14%	大買/鉅額交易
2021/01/28	319	27.20	211.2	27.88	28.15	107.8	33,969	0.32%	大買/大賣/鉅額交易
2021/01/27	32.3	25.85	164.8	26.13	26.40	-132.5	29,605	-0.45%	大賣/鉅額交易
2021/01/26	5	24.07	3	24.12	24.00	2	26,763	0.01%
2021/01/25	0	0.00	1	24.10	24.10	-1	26,811	0.00%
2021/01/22	5	23.82	0	0.00	23.90	5	26,997	0.02%
2021/01/21	3	23.98	8	23.86	24.00	-5	27,148	-0.02%
2021/01/20	23	23.55	11	23.88	23.75	12	26,988	0.04%
2021/01/19	3	24.48	9	24.63	24.35	-6	26,683	-0.02%
2021/01/18	2	24.70	13	24.58	24.55	-11	27,312	-0.04%
2021/01/15	2	24.95	61	25.03	24.90	-59	28,044	-0.21%
2021/01/14	10	25.45	12	25.45	25.30	-2	28,309	-0.01%
2021/01/13	14	25.51	24.1	25.48	25.65	-10.1	28,292	-0.04%
2021/01/12	6	25.11	73.1	25.17	25.05	-67.1	28,188	-0.24%
2021/01/11	26	24.97	8	25.14	24.90	18	27,889	0.06%
2021/01/08	29	24.60	51	24.55	24.90	-22	27,998	-0.08%
2021/01/07	3	23.90	35	23.81	24.00	-32	26,915	-0.12%
2021/01/06	23	23.65	117	23.79	23.55	-94	26,884	-0.35%	大賣/
2021/01/05	123	24.22	36	24.11	24.15	87	26,859	0.32%	大買/
2021/01/04	2.1	23.75	7	23.80	23.75	-4.9	26,670	-0.02%
2020/12/31	2	23.75	1.3	23.84	23.65	0.7	26,821	0.00%
2020/12/30	3	23.67	4	23.66	23.75	-1	26,864	0.00%
2020/12/29	13	23.75	6.3	23.78	23.70	6.7	26,989	0.02%
2020/12/28	6	23.84	46	23.86	23.90	-40	27,099	-0.15%
2020/12/25	1	23.90	1	23.95	23.75	0	27,134	0.00%
2020/12/24	32	23.79	55	23.65	23.70	-23	27,268	-0.08%
2020/12/23	7	23.34	5.4	23.48	23.50	1.6	27,518	0.01%
2020/12/22	23	23.77	8	23.76	23.55	15	27,887	0.05%
2020/12/21	2	24.03	0	0.00	24.10	2	28,044	0.01%
2020/12/18	2	24.15	15	24.35	24.15	-13	28,096	-0.05%
2020/12/17	5	24.00	3	24.30	24.30	2	28,150	0.01%
2020/12/16	13	24.42	9	24.39	24.25	4	28,286	0.01%
2020/12/15	18	24.13	41	24.04	24.10	-23	28,208	-0.08%
2020/12/14	11	23.73	0	0.00	23.65	11	27,887	0.04%
2020/12/11	15	23.83	17	23.76	23.80	-2	28,527	-0.01%
2020/12/10	119	24.55	144	24.38	24.20	-25	29,391	-0.09%	大買/大賣/
2020/12/09	526	24.81	123.8	24.72	24.90	402.2	29,474	1.36%	大買/大賣/鉅額交易
2020/12/08	109	23.53	105	23.50	23.45	4	28,436	0.01%	大買/大賣/
2020/12/07	12	23.22	1	23.50	23.20	11	29,832	0.04%
2020/12/04	20	23.40	29	23.43	23.50	-9	30,317	-0.03%
2020/12/03	34	23.58	17	23.80	23.70	17	30,336	0.06%
2020/12/02	234	23.31	110.6	23.44	23.50	123.4	30,440	0.41%	大買/大賣/鉅額交易
2020/12/01	3	22.95	50	22.95	23.00	-47	30,240	-0.16%
2020/11/30	17	22.91	15	23.06	23.15	2	30,295	0.01%
2020/11/27	5	23.30	10	23.14	23.10	-5	30,160	-0.02%
2020/11/26	14	22.78	8	22.79	22.85	6	30,512	0.02%
2020/11/25	8	22.85	5	22.65	22.70	3	31,054	0.01%
2020/11/24	9	23.18	12	23.23	22.85	-3	31,298	-0.01%
2020/11/23	29	23.08	10	23.09	23.15	19	31,330	0.06%
2020/11/20	2	22.70	2	22.85	22.90	0	31,215	0.00%
2020/11/19	29	22.59	7.7	22.67	22.70	21.3	31,492	0.07%
2020/11/18	9	22.47	1	22.55	22.55	8	32,065	0.02%
2020/11/17	7	22.54	2	22.70	22.80	5	32,327	0.02%
2020/11/16	4	22.69	3	22.72	22.75	1	32,975	0.00%
2020/11/13	6	22.28	0	0.00	22.55	6	33,271	0.02%
2020/11/12	107	22.70	0	0.00	22.60	107	33,591	0.32%	大買/鉅額交易
2020/11/11	15	22.46	23	22.53	22.70	-8	35,054	-0.02%
2020/11/10	26	22.85	2	22.93	23.00	24	35,058	0.07%
2020/11/09	11	23.61	3	23.42	23.55	8	34,787	0.02%
2020/11/06	4	23.49	8	23.51	23.55	-4	34,790	-0.01%
2020/11/05	14	23.35	9	23.44	23.30	5	35,388	0.01%
2020/11/04	120	23.00	7	22.91	22.85	113	36,529	0.31%	大買/鉅額交易
2020/11/03	5	23.90	1	23.95	23.90	4	36,844	0.01%
2020/11/02	6	23.53	3	23.60	23.70	3	37,980	0.01%
2020/10/30	29	23.85	3	23.88	23.85	26	38,436	0.07%
2020/10/29	5	24.31	44	24.25	24.25	-39	38,256	-0.10%
2020/10/28	0	0.00	10	24.97	24.75	-10	38,252	-0.03%
2020/10/27	14	24.74	1	24.70	24.90	13	38,210	0.03%
2020/10/26	51	24.93	6	25.03	24.55	45	38,013	0.12%
2020/10/23	9	24.13	35	24.42	24.70	-26	37,911	-0.07%
2020/10/22	5	23.48	10	23.67	23.70	-5	37,370	-0.01%
2020/10/21	18	23.23	0	0.00	23.35	18	37,099	0.05%
2020/10/20	72	23.52	15	23.42	23.50	57	37,300	0.15%
2020/10/19	8	24.28	5	24.32	24.15	3	37,430	0.01%
2020/10/16	10	25.00	34	25.37	24.60	-24	37,650	-0.06%
2020/10/15	3	24.72	15	25.00	25.00	-12	38,592	-0.03%
2020/10/14	0	0.00	1	25.10	25.00	-1	40,868	0.00%
2020/10/13	57	24.86	0	0.00	24.65	57	42,681	0.13%
2020/10/08	19	25.19	5	25.29	25.30	14	42,167	0.03%
2020/10/07	3	25.05	3	25.10	25.05	0	41,961	0.00%
2020/10/06	0	0.00	38.6	24.95	25.10	-38.6	41,888	-0.09%
2020/10/05	4	24.86	6	24.95	24.55	-2	41,768	0.00%
2020/09/30	0	0.00	8	24.71	24.80	-8	41,699	-0.02%
2020/09/29	2	24.65	2	24.70	24.65	0	41,587	0.00%
2020/09/28	41	24.98	120	25.27	24.90	-79	41,461	-0.19%	大賣/
2020/09/25	20	23.94	3	23.77	24.00	17	41,195	0.04%
2020/09/24	17	24.72	3	24.65	24.50	14	40,767	0.03%
2020/09/23	5	25.14	71.5	25.19	25.20	-66.5	40,555	-0.16%
2020/09/22	2	25.25	25	25.06	25.05	-23	40,612	-0.06%
2020/09/21	19	25.19	16.6	25.05	25.00	2.4	40,425	0.01%
2020/09/18	3	25.58	3	25.60	25.50	0	40,195	0.00%
2020/09/17	1	25.80	25	25.78	25.70	-24	40,117	-0.06%
2020/09/16	16	26.08	9	25.87	25.65	7	40,053	0.02%
2020/09/15	6	25.74	97	26.05	26.15	-91	39,247	-0.23%
2020/09/14	6	24.75	47	24.64	25.10	-41	38,050	-0.11%
2020/09/11	48	24.47	9	24.48	24.20	39	37,511	0.10%
2020/09/10	220	25.49	185	25.63	25.00	35	36,940	0.09%	大買/大賣/
2020/09/09	9	24.09	31	24.58	24.80	-22	35,303	-0.06%
2020/09/08	12	24.20	20	24.06	24.50	-8	34,525	-0.02%
2020/09/07	26	24.15	12	24.23	24.00	14	34,205	0.04%
2020/09/04	2	23.15	7	23.56	23.70	-5	33,752	-0.01%
2020/09/03	2	23.90	27	23.90	23.90	-25	33,592	-0.07%
2020/09/02	3	23.67	2	23.88	24.00	1	33,429	0.00%
2020/09/01	0	0.00	79	23.82	24.00	-79	33,169	-0.24%
2020/08/31	11	23.68	2	23.55	23.35	9	32,565	0.03%
2020/08/28	4	23.43	12	23.41	23.45	-8	32,099	-0.02%
2020/08/27	0	0.00	4	23.39	23.15	-4	31,803	-0.01%
2020/08/26	7	23.14	24.5	23.22	23.25	-17.5	31,609	-0.06%
2020/08/25	11	23.25	2	23.45	23.05	9	31,747	0.03%
2020/08/24	34.6	24.06	12	23.55	23.45	22.6	31,688	0.07%
2020/08/21	3	23.90	91	23.68	23.70	-88	30,901	-0.28%
2020/08/20	9	22.98	68	22.67	22.70	-59	30,382	-0.19%
2020/08/19	16	24.25	67	24.20	23.90	-51	29,482	-0.17%
2020/08/18	7	23.25	18	23.49	23.80	-11	28,960	-0.04%
2020/08/17	161	23.95	97.6	24.00	23.75	63.4	28,464	0.22%	大買/
2020/08/14	17	23.29	30	23.15	23.05	-13	26,801	-0.05%
2020/08/13	32	23.01	12	22.83	22.65	20	26,235	0.08%
2020/08/12	0	0.00	22.1	22.59	22.70	-22.1	25,878	-0.09%
2020/08/11	149	22.55	83	23.22	22.55	66	25,468	0.26%	大買/
2020/08/10	98	22.98	38.2	23.09	23.20	59.8	24,623	0.24%
2020/08/07	19	21.91	40	21.92	21.95	-21	22,984	-0.09%
2020/08/06	17	21.85	33	21.48	21.40	-16	21,920	-0.07%
2020/08/05	18	21.33	21	21.00	21.40	-3	20,726	-0.01%
2020/08/04	4	20.50	1	20.50	20.55	3	20,199	0.01%
2020/08/03	3	20.28	0	0.00	20.35	3	20,121	0.01%
2020/07/31	9	20.43	3	20.30	20.30	6	19,997	0.03%
2020/07/30	5	20.27	1	20.60	20.60	4	19,895	0.02%
2020/07/29	8	20.47	19	20.56	20.25	-11	19,821	-0.06%
2020/07/28	12	20.35	8	20.08	19.90	4	19,257	0.02%
2020/07/27	8	19.94	2.3	20.11	20.10	5.7	19,060	0.03%
2020/07/24	5	20.17	5	20.25	19.85	0	19,025	0.00%
2020/07/23	163	20.80	124	20.62	20.55	39	18,527	0.21%	大買/大賣/
2020/07/22	33	20.33	106	20.25	20.50	-73	17,904	-0.41%	大賣/
2020/07/21	88	20.88	14	20.85	20.75	74	17,300	0.43%
2020/07/20	20	20.61	137	20.49	21.00	-117	15,748	-0.74%	大賣/鉅額交易
2020/07/17	120	18.92	63.3	18.61	19.10	56.7	13,424	0.42%	大買/
2020/07/16	0	0.00	2	17.40	17.40	-2	11,558	-0.02%
2020/07/15	0	0.00	31	17.40	17.40	-31	11,570	-0.27%
2020/07/13	1	17.45	2	17.35	17.50	-1	11,857	-0.01%
2020/07/10	13	17.25	11	17.34	17.20	2	12,006	0.02%
2020/07/09	3	17.82	182	17.80	17.65	-179	12,121	-1.48%	大賣/鉅額交易
2020/07/08	0	0.00	12	17.69	17.65	-12	12,034	-0.10%
2020/07/07	6	17.46	0	0.00	17.45	6	12,083	0.05%
2020/07/06	0	0.00	12	17.59	17.65	-12	12,169	-0.10%
2020/07/03	31	17.59	10	17.40	17.40	21	12,317	0.17%
2020/07/02	180	17.45	0	0.00	17.50	180	12,629	1.43%	大買/鉅額交易
2020/07/01	6	17.86	4	18.00	17.90	2	12,680	0.02%
2020/06/30	2	17.80	0	0.00	17.90	2	12,797	0.02%
2020/06/29	25.2	17.80	1	17.80	17.70	24.2	13,315	0.18%
2020/06/24	4	17.88	40	17.80	18.00	-36	14,036	-0.26%
2020/06/23	5	17.90	6	17.75	18.00	-1	14,306	-0.01%
2020/06/22	0	0.00	5.7	17.52	17.60	-5.7	14,604	-0.04%
2020/06/19	3	17.60	0	0.00	17.55	3	14,751	0.02%
2020/06/18	6	17.59	2	17.60	17.65	4	14,823	0.03%
2020/06/16	4	17.38	0	0.00	17.35	4	15,133	0.03%
2020/06/15	0	0.00	2	17.55	17.15	-2	15,512	-0.01%
2020/06/12	1	16.85	0	0.00	17.30	1	15,609	0.01%
2020/06/11	1	17.45	52	17.32	17.30	-51	15,744	-0.32%
2020/06/10	2	17.70	0	0.00	17.65	2	15,764	0.01%
2020/06/09	50	17.76	5	17.70	17.60	45	16,126	0.28%
2020/06/08	0	0.00	10	17.55	17.55	-10	16,280	-0.06%
2020/06/05	1	17.50	21	17.48	17.45	-20	16,207	-0.12%
2020/06/04	3	17.60	11	17.61	17.45	-8	16,262	-0.05%
2020/06/03	6	17.30	14	17.35	17.35	-8	16,251	-0.05%
2020/06/02	1	17.10	0	0.00	17.15	1	16,183	0.01%
2020/06/01	14.1	17.06	65	17.05	17.10	-50.9	16,038	-0.32%
2020/05/29	1	16.60	8	16.55	16.35	-7	15,673	-0.04%
2020/05/28	3	16.35	19	16.44	16.35	-16	15,300	-0.10%
2020/05/26	0	0.00	3	16.27	16.30	-3	15,413	-0.02%
2020/05/25	3	16.00	6	16.00	16.05	-3	15,450	-0.02%
2020/05/22	1	16.25	3	16.20	16.10	-2	15,429	-0.01%
2020/05/21	0	0.00	4	16.35	16.45	-4	15,368	-0.03%
2020/05/19	2	16.35	0	0.00	16.35	2	15,315	0.01%
2020/05/18	0	0.00	12	16.26	16.30	-12	15,348	-0.08%
2020/05/15	7	16.26	5	16.30	16.25	2	15,331	0.01%
2020/05/14	5	16.35	1	16.10	16.15	4	15,239	0.03%
2020/05/13	0	0.00	6	16.30	16.40	-6	15,145	-0.04%
2020/05/11	3	16.47	10	16.44	16.45	-7	15,064	-0.05%
2020/05/08	1	16.35	5	16.43	16.35	-4	14,951	-0.03%
2020/05/07	4	16.28	10	16.30	16.30	-6	14,869	-0.04%
2020/05/06	1	15.85	1	15.90	15.95	0	14,762	0.00%
2020/05/05	9	16.04	7	16.07	15.95	2	14,729	0.01%
2020/05/04	2	16.08	0	0.00	16.15	2	14,574	0.01%
2020/04/30	3	16.57	11	16.56	16.65	-8	14,464	-0.06%
2020/04/29	2	16.60	6	16.58	16.55	-4	14,373	-0.03%
2020/04/28	18	16.15	1	16.10	16.00	17	14,154	0.12%
2020/04/27	2	16.05	14	15.96	16.00	-12	14,380	-0.08%
2020/04/24	1	15.75	3	15.75	15.65	-2	14,229	-0.01%
2020/04/23	1	15.70	4	15.66	15.70	-3	14,407	-0.02%
2020/04/22	2	15.30	9	15.37	15.55	-7	14,367	-0.05%
2020/04/21	13	15.52	6	15.25	15.20	7	14,308	0.05%
2020/04/20	10	15.84	10	15.80	15.90	0	14,128	0.00%
2020/04/17	13	16.00	1	16.05	15.75	12	14,085	0.09%
2020/04/16	4	15.80	7	15.81	15.85	-3	13,821	-0.02%
2020/04/15	4	15.96	1	15.95	16.00	3	13,654	0.02%
2020/04/14	8	15.98	24	15.96	15.95	-16	13,525	-0.12%
2020/04/13	0	0.00	1	15.75	15.80	-1	13,339	-0.01%
2020/04/10	20	15.73	12	15.73	15.90	8	13,330	0.06%
2020/04/09	29	15.78	55	15.76	15.65	-26	13,285	-0.20%
2020/04/08	42	15.71	31	15.88	16.00	11	13,136	0.08%
2020/04/07	13	15.58	1	15.90	15.60	12	12,947	0.09%
2020/04/06	3	15.68	10	15.85	15.85	-7	12,628	-0.06%
2020/04/01	20	15.78	21	15.75	15.65	-1	12,499	-0.01%
2020/03/31	65	16.04	21	15.86	15.60	44	12,187	0.36%
2020/03/30	15	15.92	110	15.79	16.20	-95	11,597	-0.82%	大賣/
2020/03/27	38	15.45	14.3	15.18	14.75	23.7	10,745	0.22%
2020/03/26	8	14.33	7	14.87	14.95	1	10,295	0.01%
2020/03/25	5	13.95	4	13.90	13.85	1	9,948	0.01%
2020/03/24	5	13.90	0	0.00	13.55	5	9,863	0.05%
2020/03/23	6	13.13	0	0.00	13.50	6	9,963	0.06%
2020/03/20	6	13.57	1	13.55	13.90	5	9,900	0.05%
2020/03/19	0	0.00	45	13.00	13.25	-45	9,592	-0.47%
2020/03/18	2	13.50	0	0.00	13.50	2	9,255	0.02%
2020/03/17	3	13.52	14	13.45	13.45	-11	9,156	-0.12%
2020/03/16	3	13.55	0	0.00	13.50	3	8,949	0.03%
2020/03/13	52	13.97	13	13.20	13.80	39	8,760	0.45%
2020/03/12	6	14.73	0	0.00	14.35	6	8,347	0.07%
2020/03/11	4	15.50	0	0.00	15.20	4	8,053	0.05%
2020/03/10	4	15.20	0	0.00	15.65	4	7,986	0.05%
2020/03/09	28	15.68	0	0.00	15.55	28	7,866	0.36%
2020/03/06	8	16.18	0	0.00	16.20	8	7,690	0.10%
2020/03/05	3	16.40	0	0.00	16.50	3	7,706	0.04%
2020/03/04	0	0.00	0.5	16.30	16.35	-0.5	7,723	-0.01%
2020/03/03	8	16.32	0	0.00	16.20	8	7,720	0.10%
2020/03/02	2	16.15	0	0.00	16.15	2	7,749	0.03%
2020/02/27	11	16.54	0	0.00	16.35	11	7,864	0.14%
2020/02/26	1	16.60	0	0.00	16.75	1	7,760	0.01%
2020/02/25	1	16.90	0	0.00	16.85	1	7,699	0.01%
2020/02/21	5	17.30	3	17.23	17.20	2	7,708	0.03%
2020/02/20	20	17.10	20.3	17.10	17.10	-0.3	7,681	0.00%
2020/02/19	10	17.00	5	17.30	17.25	5	7,649	0.07%
2020/02/18	20	16.65	20	16.65	16.65	0	7,562	0.00%
2020/02/17	0	0.00	0	16.80	16.80	0	7,571	0.00%
2020/02/13	1	16.90	2	16.85	16.90	-1	7,686	-0.01%
2020/02/12	1	16.85	1	16.95	17.00	0	7,732	0.00%
2020/02/11	1	16.70	0	0.00	16.60	1	7,745	0.01%
2020/02/10	20	16.65	23	16.61	16.60	-3	7,928	-0.04%
2020/02/07	0	0.00	12	17.00	16.85	-12	8,159	-0.15%
2020/02/06	5	16.95	4	16.84	16.95	1	8,154	0.01%
2020/02/05	1	16.75	0	0.00	16.60	1	8,161	0.01%
2020/02/04	0	0.00	1	16.65	16.75	-1	8,100	-0.01%
2020/02/03	3	16.35	0	0.00	16.55	3	8,082	0.04%
2020/01/31	3	16.75	0	0.00	16.90	3	7,945	0.04%
2020/01/30	4	16.95	24	17.05	16.65	-20	7,870	-0.25%
2020/01/20	12	18.09	0	0.00	18.05	12	7,565	0.16%
2020/01/17	23	18.35	12	18.22	18.25	11	7,540	0.15%
2020/01/16	0	0.00	3	18.00	18.10	-3	7,319	-0.04%
2020/01/15	0	0.00	21	17.91	18.00	-21	7,365	-0.29%
2020/01/14	0	0.00	3	17.85	17.85	-3	7,325	-0.04%
2020/01/13	4	17.80	0	0.00	17.80	4	7,293	0.05%
2020/01/10	1	17.70	0	0.00	17.70	1	7,315	0.01%
2020/01/09	0	0.00	41	17.60	17.60	-41	7,342	-0.56%
2020/01/08	0	0.00	3	17.45	17.45	-3	7,370	-0.04%
2020/01/07	5	17.68	2	17.55	17.55	3	7,292	0.04%
2020/01/06	18	17.73	0	0.00	17.65	18	7,313	0.25%
2020/01/03	2	17.80	1	17.95	17.90	1	7,257	0.01%
2020/01/02	6	17.81	0	0.00	17.80	6	7,228	0.08%
2019/12/31	6	17.98	5	18.00	17.85	1	7,199	0.01%
2019/12/30	0	0.00	2	18.00	18.00	-2	7,193	-0.03%
2019/12/27	1	17.95	0	0.00	17.95	1	7,214	0.01%
2019/12/26	2	17.98	0	0.00	17.95	2	7,151	0.03%
2019/12/25	3	18.15	1	18.10	18.10	2	7,151	0.03%
2019/12/24	1	18.20	0	0.00	18.20	1	7,171	0.01%
2019/12/23	1	18.25	16	18.35	18.35	-15	7,295	-0.21%
2019/12/20	0	0.00	4	18.36	18.35	-4	7,408	-0.05%
2019/12/19	6	18.21	3	18.50	18.35	3	7,876	0.04%
2019/12/18	13	18.53	0	18.40	18.50	13	7,956	0.16%
2019/12/17	10	18.05	4	18.15	18.15	6	7,730	0.08%
2019/12/16	2	18.00	0	0.00	18.00	2	7,675	0.03%
2019/12/13	5	17.81	2	17.85	17.85	3	7,682	0.04%
2019/12/12	2	17.90	4	18.20	17.90	-2	7,612	-0.03%
2019/12/11	1	18.05	18	18.03	18.05	-17	7,530	-0.23%
2019/12/10	55	17.80	0	0.00	17.80	55	7,446	0.74%
2019/12/09	1	18.00	5	18.04	17.90	-4	7,409	-0.05%
2019/12/05	1	17.90	0	0.00	17.85	1	7,403	0.01%
2019/12/03	0	0.00	0.2	17.85	17.85	-0.2	7,701	0.00%
2019/12/02	4	17.75	103	17.80	17.70	-99	7,742	-1.28%	大賣/
2019/11/29	0	0.00	1	18.00	17.95	-1	7,682	-0.01%
2019/11/28	5	18.23	0	0.00	18.20	5	7,675	0.07%
2019/11/27	0	0.00	0.9	18.25	18.25	-0.9	7,770	-0.01%
2019/11/26	100	18.30	1	18.00	18.30	99	7,697	1.29%
2019/11/25	0	0.00	30	17.95	18.00	-30	7,473	-0.40%
2019/11/21	10	17.85	5	17.85	17.90	5	7,521	0.07%
2019/11/19	10	17.95	0	0.00	18.10	10	7,518	0.13%
2019/11/18	10	18.00	20	17.98	18.00	-10	7,511	-0.13%
2019/11/15	1	18.10	0	0.00	17.90	1	7,580	0.01%
2019/11/13	24	17.76	0	0.00	17.80	24	7,618	0.32%
2019/11/11	3	17.90	0	0.00	17.95	3	7,732	0.04%
2019/11/08	10	18.35	5.1	18.32	18.30	4.9	7,879	0.06%
2019/11/07	5	18.65	0	0.00	18.25	5	7,890	0.06%
2019/11/06	10	18.53	1	18.70	18.55	9	7,739	0.12%
2019/11/05	0	0.00	8	18.30	18.30	-8	7,498	-0.11%
2019/11/04	10	18.00	1	18.15	18.20	9	7,516	0.12%
2019/10/31	0	0.00	13.6	17.76	17.80	-13.6	7,612	-0.18%
2019/10/30	1	17.90	2	17.90	17.90	-1	7,619	-0.01%
2019/10/29	1	18.05	3	18.13	18.10	-2	7,644	-0.03%
2019/10/28	0	0.00	3	18.05	18.05	-3	7,592	-0.04%
2019/10/25	2	17.98	0	0.00	18.00	2	7,620	0.03%
2019/10/24	0	0.00	3	17.90	18.00	-3	7,675	-0.04%
2019/10/18	0	0.00	2	17.93	17.90	-2	7,739	-0.03%
2019/10/17	0	0.00	1	17.65	17.80	-1	7,672	-0.01%
2019/10/16	2	17.55	0	0.00	17.60	2	7,645	0.03%
2019/10/15	2	17.60	0.2	17.55	17.60	1.8	7,648	0.02%
2019/10/14	0	0.00	1	17.70	17.70	-1	7,698	-0.01%
2019/10/09	4	17.40	5	17.40	17.30	-1	7,646	-0.01%
2019/10/07	6	17.47	1	17.45	17.40	5	7,607	0.07%
2019/10/04	18	17.43	0	0.00	17.40	18	7,688	0.23%
2019/10/02	0	0.00	1	17.80	17.70	-1	7,584	-0.01%
2019/10/01	1	17.80	0	0.00	17.75	1	7,574	0.01%
2019/09/27	1	17.80	1	17.85	17.80	0	7,568	0.00%
2019/09/26	1	18.00	0	0.00	17.95	1	7,642	0.01%
2019/09/25	6	18.22	1	18.20	18.20	5	7,501	0.07%
2019/09/24	28	18.67	38	18.69	18.55	-10	7,378	-0.14%
2019/09/23	11	18.00	1	17.95	18.00	10	6,793	0.15%
2019/09/20	5	17.70	0	0.00	17.70	5	6,664	0.08%
2019/09/19	5	17.71	2	17.65	17.60	3	6,585	0.05%
2019/09/18	12	17.68	50	17.60	17.65	-38	6,566	-0.58%
2019/09/16	3	17.45	10	17.45	17.50	-7	6,598	-0.11%
2019/09/12	0	0.00	0.1	17.55	17.55	-0.1	6,586	0.00%
2019/09/11	0	0.00	2	17.50	17.50	-2	6,649	-0.03%
2019/09/06	8	17.69	12	17.59	17.70	-4	6,736	-0.06%
2019/09/05	3	17.73	25	17.76	17.80	-22	6,617	-0.33%
2019/09/04	10	17.10	9	17.32	17.35	1	6,416	0.02%
2019/09/03	3	17.20	0	0.00	17.05	3	6,339	0.05%
2019/09/02	12	17.25	3	17.13	17.25	9	6,369	0.14%
2019/08/30	7	17.14	20	17.08	17.20	-13	6,323	-0.21%
2019/08/29	3	16.72	1	16.80	16.75	2	6,220	0.03%
2019/08/27	2	16.78	0	0.00	16.90	2	6,203	0.03%
2019/08/26	5	16.67	0	0.00	16.70	5	6,175	0.08%
2019/08/23	50	16.90	3	16.95	17.00	47	6,179	0.76%
2019/08/22	6	16.73	0	0.00	16.65	6	6,162	0.10%
2019/08/21	3	16.88	0	0.00	16.85	3	6,201	0.05%
2019/08/20	18	16.95	0	0.00	16.70	18	6,170	0.29%
2019/08/19	2	16.90	2.6	16.84	16.85	-0.6	6,151	-0.01%
2019/08/16	3	16.65	2	16.65	16.60	1	6,129	0.02%
2019/08/15	1	16.40	0	0.00	16.50	1	6,063	0.02%
2019/08/14	10	17.06	21.2	17.27	16.90	-11.2	6,007	-0.19%
2019/08/13	6	17.10	4	17.14	17.00	2	5,917	0.03%
2019/08/12	13	17.68	4	17.55	17.55	9	5,757	0.16%
2019/08/08	1	17.90	1	17.80	17.85	0	5,714	0.00%
2019/08/07	1	17.65	0	0.00	17.65	1	5,715	0.02%
2019/08/06	2	17.50	1	17.80	17.80	1	5,798	0.02%
2019/08/05	5	18.03	1	18.05	18.00	4	5,839	0.07%
2019/08/02	4	18.43	5	18.51	18.30	-1	5,853	-0.02%
2019/08/01	1	18.75	0	0.00	18.75	1	5,915	0.02%
2019/07/29	7	19.13	2	19.15	19.15	5	5,926	0.08%
2019/07/26	3	19.50	0	0.00	19.35	3	5,876	0.05%
2019/07/25	2	19.65	7	19.52	19.65	-5	5,826	-0.09%
2019/07/24	1	19.15	1	19.10	19.10	0	5,685	0.00%
2019/07/23	1	19.15	5.9	19.13	19.10	-4.9	5,699	-0.09%
2019/07/22	5	19.13	0	0.00	19.10	5	5,750	0.09%
2019/07/19	1	19.25	0	0.00	19.20	1	5,743	0.02%
2019/07/18	2	19.20	0	0.00	19.20	2	5,781	0.03%
2019/07/16	2	19.35	3	19.43	19.30	-1	5,854	-0.02%
2019/07/15	0	0.00	2.5	19.15	19.15	-2.5	6,207	-0.04%
2019/07/11	4	19.30	2	19.25	19.25	2	6,658	0.03%
2019/07/10	1	19.25	1	19.35	19.25	0	6,974	0.00%
2019/07/09	0	0.00	4	18.85	18.90	-4	6,958	-0.06%
2019/07/08	0	0.00	20	18.90	18.95	-20	7,023	-0.28%
2019/07/05	0	0.00	6	18.90	18.90	-6	7,145	-0.08%
2019/07/04	12	18.89	1	18.95	18.90	11	7,315	0.15%
2019/07/03	6	19.33	0	0.00	19.30	6	7,389	0.08%
2019/07/02	10	19.60	0	0.00	19.50	10	7,344	0.14%
2019/07/01	0	0.00	1.1	19.60	19.60	-1.1	7,367	-0.01%
2019/06/28	1	19.50	0	0.00	19.25	1	7,394	0.01%
2019/06/27	0	0.00	12.6	19.60	19.60	-12.6	7,429	-0.17%
2019/06/24	0	0.00	1	19.55	19.60	-1	7,556	-0.01%
2019/06/21	5	19.55	2	19.70	19.35	3	7,558	0.04%
2019/06/17	2	19.00	19	18.99	18.95	-17	7,642	-0.22%
2019/06/14	1	19.40	2	19.65	19.25	-1	7,627	-0.01%
2019/06/12	1	19.30	1	19.35	19.45	0	7,646	0.00%
2019/06/10	1	19.30	1	19.35	19.30	0	7,630	0.00%
2019/06/05	1	19.00	1	18.95	18.85	0	7,673	0.00%
2019/05/30	1	18.95	1	18.95	19.00	0	7,913	0.00%
2019/05/28	0	0.00	1	18.95	18.85	-1	8,211	-0.01%
2019/05/27	1	18.70	0	0.00	18.70	1	8,354	0.01%
2019/05/24	2	18.70	4	19.00	18.55	-2	8,883	-0.02%
2019/05/22	2	18.73	0	0.00	18.70	2	8,874	0.02%
2019/05/21	1	18.95	2	18.83	18.95	-1	8,889	-0.01%
2019/05/20	2	18.40	5.1	18.54	18.45	-3.1	8,827	-0.03%
2019/05/17	2	18.35	0	0.00	18.25	2	8,829	0.02%
2019/05/16	3	18.53	0.1	18.70	18.50	2.9	8,916	0.03%
2019/05/15	2	18.80	1	18.95	18.75	1	8,915	0.01%
2019/05/14	3	18.60	0	0.00	18.70	3	8,886	0.03%
2019/05/13	7	19.01	0	0.00	18.85	7	8,844	0.08%
2019/05/10	1	19.85	0	0.00	19.40	1	8,869	0.01%
2019/05/09	4	19.80	0	0.00	19.60	4	8,838	0.05%
2019/05/08	2	20.10	0	0.00	20.35	2	8,714	0.02%
2019/05/07	1	20.45	0	0.00	20.35	1	8,736	0.01%
2019/05/06	5.3	20.43	0	0.00	20.30	5.3	8,909	0.06%
2019/05/03	3	21.02	1	21.00	21.00	2	8,817	0.02%
2019/05/02	6	20.93	0	0.00	20.80	6	8,797	0.07%
2019/04/30	2	20.93	12	20.98	20.95	-10	8,794	-0.11%
2019/04/29	0	0.00	5	20.91	20.95	-5	8,767	-0.06%
2019/04/26	1	21.20	1	21.25	21.30	0	8,833	0.00%
2019/04/24	90	21.26	0	0.00	21.25	90	8,935	1.01%
2019/04/23	0	0.00	1	21.35	21.50	-1	8,917	-0.01%
2019/04/22	1	21.55	0.1	21.50	21.55	0.9	8,885	0.01%
2019/04/19	16	22.01	71	21.87	21.70	-55	8,836	-0.62%
2019/04/18	6	21.10	2	21.23	21.05	4	8,467	0.05%
2019/04/17	0	0.00	3	21.23	21.25	-3	8,329	-0.04%
2019/04/16	15	21.04	35	20.92	21.05	-20	8,137	-0.25%
2019/04/15	16	20.62	0	0.00	20.55	16	7,951	0.20%
2019/04/12	17	20.48	0	0.00	20.40	17	8,124	0.21%
2019/04/11	5	20.60	18	20.46	20.50	-13	8,248	-0.16%
2019/04/10	1	20.70	4	20.63	20.75	-3	8,183	-0.04%
2019/04/09	2	20.50	0.4	20.45	20.60	1.6	8,059	0.02%
2019/04/02	10	20.17	12	20.15	20.15	-2	7,890	-0.03%
2019/04/01	0	0.00	1	20.05	19.95	-1	7,836	-0.01%
2019/03/28	1	19.70	0	0.00	19.70	1	7,753	0.01%
2019/03/27	111	19.85	0	0.00	19.85	111	7,764	1.43%	大買/鉅額交易
2019/03/26	4	19.96	0	0.00	19.95	4	7,864	0.05%
2019/03/25	0	0.00	4	19.85	19.90	-4	7,955	-0.05%
2019/03/22	10	20.30	0	0.00	20.30	10	7,903	0.13%
2019/03/21	23	20.62	17	20.72	20.50	6	7,981	0.08%
2019/03/20	1	20.30	10	20.30	20.30	-9	8,184	-0.11%
2019/03/19	2	20.40	0	0.00	20.35	2	8,225	0.02%
2019/03/18	0	0.00	3	20.12	20.20	-3	8,200	-0.04%
2019/03/15	0	0.00	2	19.95	20.00	-2	8,236	-0.02%
2019/03/14	2	19.88	0	0.00	19.90	2	8,183	0.02%
2019/03/13	0	0.00	5.4	19.95	20.00	-5.4	8,286	-0.07%
2019/03/12	5	20.05	0	0.00	20.00	5	8,415	0.06%
2019/03/11	1	19.80	0	0.00	19.65	1	8,479	0.01%
2019/03/08	44	19.88	0	0.00	19.85	44	8,606	0.51%
2019/03/07	2	20.15	2	20.55	20.15	0	8,719	0.00%
2019/03/06	1	20.80	1	20.75	20.75	0	8,837	0.00%
2019/03/05	10	20.67	0	0.00	20.60	10	9,017	0.11%
2019/03/04	3	20.80	9	20.85	20.75	-6	9,041	-0.07%
2019/02/27	11	20.19	1	20.20	20.35	10	8,915	0.11%
2019/02/26	8	20.78	5	20.45	20.30	3	8,914	0.03%
2019/02/25	8	20.86	28	20.78	20.95	-20	8,753	-0.23%
2019/02/22	10	19.77	2	19.80	19.85	8	8,433	0.09%
2019/02/21	0	0.00	20.1	19.65	19.70	-20.1	8,554	-0.23%
2019/02/20	2	19.73	0	0.00	19.80	2	8,615	0.02%
2019/02/19	0	0.00	1	19.60	19.60	-1	8,692	-0.01%
2019/02/18	0	0.00	1	19.55	19.50	-1	8,990	-0.01%
2019/02/15	4	19.61	0	0.00	19.35	4	9,457	0.04%
2019/02/14	1	19.90	0.5	19.90	19.90	0.5	9,590	0.01%
2019/02/12	0	0.00	3	20.05	20.00	-3	10,205	-0.03%
2019/02/11	1	19.90	2	20.03	19.90	-1	10,569	-0.01%
2019/01/30	0	0.00	1	19.50	19.50	-1	10,462	-0.01%
2019/01/29	1	19.35	0	0.00	19.40	1	10,471	0.01%
2019/01/28	0	0.00	2	19.90	19.80	-2	10,495	-0.02%
2019/01/25	0	0.00	10	19.52	19.80	-10	10,622	-0.09%
2019/01/24	2	19.08	0	0.00	19.05	2	10,546	0.02%
2019/01/18	2	19.35	0	0.00	19.20	2	11,094	0.02%
2019/01/17	4	18.94	2	19.13	19.05	2	11,164	0.02%
2019/01/16	0	0.00	6	19.30	19.45	-6	11,130	-0.05%
2019/01/15	0	0.00	2	19.23	19.35	-2	11,149	-0.02%
2019/01/14	3	18.75	0	0.00	18.95	3	11,258	0.03%
2019/01/11	0	0.00	1	19.10	19.00	-1	11,422	-0.01%
2019/01/10	0	0.00	5	18.91	19.05	-5	11,463	-0.04%
2019/01/08	2	18.40	4	18.48	18.40	-2	11,819	-0.02%
2019/01/04	4	17.75	0	0.00	17.50	4	12,146	0.03%
2019/01/03	12	18.73	0	0.00	18.45	12	12,526	0.10%
2019/01/02	1	19.40	3	19.65	19.10	-2	12,451	-0.02%
2018/12/27	0	0.00	4	19.50	19.35	-4	13,099	-0.03%
2018/12/26	1	19.15	0	0.00	19.05	1	13,213	0.01%
2018/12/25	1	19.05	0	0.00	19.05	1	13,302	0.01%
2018/12/22	0	0.00	5	19.25	19.35	-5	13,505	-0.04%
2018/12/21	2	19.20	0	0.00	19.50	2	13,769	0.01%
2018/12/20	1	19.45	0	0.00	19.50	1	13,784	0.01%
2018/12/18	1	19.50	0	0.00	19.35	1	13,710	0.01%
2018/12/14	1	19.85	2	20.08	19.90	-1	13,836	-0.01%
2018/12/13	0	0.00	7	19.98	20.05	-7	13,765	-0.05%
2018/12/12	0	0.00	1	19.20	19.30	-1	13,598	-0.01%
2018/12/11	0	0.00	3	19.05	18.95	-3	13,847	-0.02%
2018/12/10	0	0.00	1	18.90	18.80	-1	13,956	-0.01%
2018/12/07	2	19.40	0	0.00	19.30	2	14,041	0.01%
2018/12/06	7	19.39	0	0.00	19.15	7	14,295	0.05%
2018/12/05	24	19.73	0	0.00	19.80	24	14,347	0.17%
2018/12/03	1	20.25	7	20.29	20.35	-6	14,552	-0.04%
2018/11/29	12	19.70	6	20.10	19.65	6	14,626	0.04%
2018/11/28	3	19.57	17	19.64	19.90	-14	14,497	-0.10%
2018/11/27	24	19.11	2	19.35	19.25	22	14,484	0.15%
2018/11/26	2	19.30	2	19.40	19.15	0	14,590	0.00%
2018/11/23	6	19.13	14	19.03	19.05	-8	15,038	-0.05%
2018/11/21	10	18.95	2	18.80	19.00	8	15,164	0.05%
2018/11/20	41	19.25	11	19.24	19.20	30	14,988	0.20%
2018/11/19	1	19.45	2	19.53	19.50	-1	14,897	-0.01%
2018/11/16	12	19.34	2	19.30	19.25	10	14,806	0.07%
2018/11/15	5	19.10	3	19.35	19.05	2	14,769	0.01%
2018/11/14	26	19.25	5.5	19.35	19.20	20.5	14,591	0.14%
2018/11/13	24	19.68	13	19.57	19.90	11	14,287	0.08%
2018/11/12	59	20.53	62	20.42	20.25	-3	14,089	-0.02%
2018/11/09	41	21.28	3	21.37	21.30	38	13,921	0.27%
2018/11/08	84	22.38	2	22.13	21.95	82	13,778	0.60%
2018/11/07	0	0.00	10	22.88	22.90	-10	13,462	-0.07%
2018/11/06	0	0.00	5	22.60	22.45	-5	13,627	-0.04%
2018/11/02	8	22.59	7	22.44	22.95	1	14,169	0.01%
2018/11/01	0	0.00	12	22.39	22.30	-12	14,238	-0.08%
2018/10/31	1	21.80	2	22.03	21.70	-1	14,199	-0.01%
2018/10/30	14	21.39	1	21.35	21.40	13	14,415	0.09%
2018/10/26	1	22.00	25	21.93	22.00	-24	14,302	-0.17%
2018/10/25	1	21.70	3	22.13	22.15	-2	14,251	-0.01%
2018/10/24	3	22.22	15	22.02	22.35	-12	14,170	-0.08%
2018/10/23	6	21.94	0	0.00	22.10	6	14,237	0.04%
2018/10/22	10	21.76	44	22.28	22.30	-34	14,271	-0.24%
2018/10/19	58	22.18	50	22.05	22.00	8	14,199	0.06%
2018/10/18	0	0.00	1	22.35	22.45	-1	14,142	-0.01%
2018/10/17	10	22.34	22	22.36	22.20	-12	14,170	-0.08%
2018/10/16	0	0.00	6	22.26	22.30	-6	14,157	-0.04%
2018/10/15	36	21.39	3.1	21.89	21.30	32.9	14,144	0.23%
2018/10/12	4	21.33	15	21.74	21.95	-11	14,044	-0.08%
2018/10/11	25	20.74	8	20.72	20.65	17	13,991	0.12%
2018/10/09	2	23.15	0	0.00	22.90	2	13,915	0.01%
2018/10/08	9	23.04	6	23.13	23.05	3	13,896	0.02%
2018/10/05	16	23.33	5	23.67	23.00	11	13,809	0.08%
2018/10/04	5	24.43	1	24.40	24.30	4	13,321	0.03%
2018/10/03	0	0.00	26	24.74	24.85	-26	13,325	-0.20%
2018/10/02	4	24.93	0	0.00	25.00	4	13,709	0.03%
2018/10/01	4	25.33	1	25.30	25.15	3	13,734	0.02%
2018/09/28	30	25.25	11	25.18	25.25	19	13,728	0.14%
2018/09/27	1	24.60	5	24.64	24.80	-4	13,726	-0.03%
2018/09/26	2	24.45	9	24.50	24.45	-7	14,032	-0.05%
2018/09/25	1	24.05	8	24.31	24.35	-7	14,117	-0.05%
2018/09/21	18	24.09	26	24.27	24.05	-8	14,197	-0.06%
2018/09/20	0	0.00	4	24.30	24.20	-4	14,229	-0.03%
2018/09/19	0	0.00	11	24.51	24.60	-11	14,378	-0.08%
2018/09/18	0	0.00	2	24.48	24.30	-2	14,463	-0.01%
2018/09/17	48	24.41	11	24.82	24.25	37	14,479	0.26%
2018/09/14	60	25.29	50	25.15	25.15	10	14,444	0.07%
2018/09/13	0	0.00	1	25.35	25.10	-1	14,590	-0.01%
2018/09/12	4	25.09	1	25.50	25.05	3	14,540	0.02%
2018/09/10	6	24.62	0	0.00	24.45	6	14,758	0.04%
2018/09/07	2	25.38	39.5	25.45	25.45	-37.5	14,927	-0.25%
2018/09/06	1	25.55	4	25.64	25.50	-3	15,069	-0.02%
2018/09/05	1	25.55	3	25.68	25.05	-2	15,219	-0.01%
2018/09/04	0	0.00	3	25.60	25.60	-3	15,557	-0.02%
2018/09/03	4	25.78	7	25.81	25.55	-3	16,098	-0.02%
2018/08/31	2	25.50	0	0.00	25.70	2	16,409	0.01%
2018/08/30	16	25.63	10	25.95	25.40	6	17,822	0.03%
2018/08/29	0	0.00	19	24.99	25.25	-19	19,322	-0.10%
2018/08/28	15	24.80	1	24.75	24.75	14	19,726	0.07%
2018/08/24	3	24.25	1	24.30	24.25	2	19,893	0.01%
2018/08/23	1	23.90	5	24.00	24.15	-4	20,286	-0.02%
2018/08/21	0	0.00	3	23.97	24.10	-3	20,793	-0.01%
2018/08/20	9	23.06	6	23.43	23.45	3	21,008	0.01%
2018/08/17	0	0.00	1	24.25	24.10	-1	21,474	0.00%
2018/08/16	2	23.78	12	23.91	24.00	-10	21,698	-0.05%
2018/08/15	11	23.56	8	23.40	23.40	3	22,124	0.01%
2018/08/14	2	23.95	3	24.02	24.05	-1	22,260	0.00%
2018/08/13	13	23.90	10	23.85	23.85	3	22,995	0.01%
2018/08/10	5	24.32	7	24.26	24.25	-2	23,400	-0.01%
2018/08/09	14	24.96	8	24.80	24.80	6	23,656	0.03%
2018/08/08	3	25.40	40	25.68	25.80	-37	23,356	-0.16%
2018/08/07	1	25.35	5	25.35	25.30	-4	23,502	-0.02%
2018/08/06	20	25.86	42	25.64	25.65	-22	23,778	-0.09%
2018/08/03	0	0.00	4	25.01	25.05	-4	23,690	-0.02%
2018/08/02	4	25.08	2	24.90	24.90	2	24,806	0.01%
2018/08/01	6	24.93	11	25.14	25.25	-5	26,184	-0.02%
2018/07/31	10	24.90	6	24.96	25.00	4	26,382	0.02%
2018/07/30	35	24.77	8	24.60	24.60	27	26,498	0.10%
2018/07/27	6	25.24	2	25.50	25.20	4	26,437	0.02%
2018/07/26	2	25.38	1	25.55	25.50	1	26,634	0.00%
2018/07/25	0	0.00	35	25.78	25.65	-35	26,737	-0.13%
2018/07/24	2	25.50	3	25.57	25.50	-1	26,884	0.00%
2018/07/23	0	0.00	7	25.49	25.45	-7	26,989	-0.03%
2018/07/20	30	25.43	27	25.47	25.35	3	27,194	0.01%
2018/07/19	3	25.35	2	25.10	25.30	1	27,230	0.00%
2018/07/18	15	25.22	6	25.13	25.25	9	27,361	0.03%
2018/07/17	4	25.20	26	25.27	25.25	-22	27,343	-0.08%
2018/07/16	3	24.85	5	24.54	24.40	-2	27,309	-0.01%
2018/07/13	7	24.43	5	24.40	24.35	2	28,131	0.01%
2018/07/12	1	24.25	3	24.42	24.40	-2	28,295	-0.01%
2018/07/11	4	24.00	2	23.98	24.20	2	28,503	0.01%
2018/07/10	3	24.48	71	24.64	24.50	-68	28,536	-0.24%
2018/07/09	10	23.10	152	23.04	23.20	-142	28,183	-0.50%	大賣/鉅額交易
2018/07/06	0	0.00	23	23.15	22.85	-23	28,257	-0.08%
2018/07/05	151	23.14	12	23.13	22.95	139	28,403	0.49%	大買/鉅額交易
2018/07/04	32	23.56	215	23.48	23.50	-183	28,537	-0.64%	大賣/鉅額交易
2018/07/03	3	24.28	28	24.05	24.00	-25	28,588	-0.09%
2018/07/02	6	24.66	0	0.00	24.60	6	29,015	0.02%
2018/06/29	6	24.62	5	24.69	24.90	1	29,094	0.00%
2018/06/28	6	24.36	1	24.25	24.25	5	28,979	0.02%
2018/06/27	8	25.08	2	25.45	24.80	6	29,066	0.02%
2018/06/26	9	24.90	5	25.03	25.25	4	29,303	0.01%
2018/06/25	19	25.47	5.2	25.24	25.20	13.8	29,401	0.05%
2018/06/22	8	25.78	0	0.00	25.75	8	29,380	0.03%
2018/06/21	1	26.35	0	0.00	26.35	1	29,674	0.00%
2018/06/20	9	26.43	33.1	26.50	26.30	-24.1	30,312	-0.08%
2018/06/19	3	26.37	5	26.43	26.40	-2	31,014	-0.01%
2018/06/15	18	26.35	17	26.20	26.65	1	31,194	0.00%
2018/06/14	3	26.12	16	26.18	26.05	-13	31,077	-0.04%
2018/06/13	41	26.27	6	26.37	26.35	35	31,254	0.11%
2018/06/12	26	26.70	19	26.68	26.40	7	31,401	0.02%
2018/06/11	35	27.25	23.3	27.29	27.30	11.7	31,875	0.04%
2018/06/08	37	26.86	20	26.91	26.80	17	31,987	0.05%
2018/06/07	117	27.86	91.3	27.75	27.55	25.7	31,684	0.08%	大買/
2018/06/06	15	26.46	195	26.88	27.30	-180	30,557	-0.59%	大賣/鉅額交易
2018/06/05	10	25.40	26	25.27	25.10	-16	29,149	-0.05%
2018/06/04	9	24.83	6	24.73	24.85	3	29,884	0.01%
2018/06/01	10	24.65	0	0.00	24.50	10	31,306	0.03%
2018/05/31	0	0.00	29	24.61	24.55	-29	31,921	-0.09%
2018/05/30	10	23.97	18	23.89	23.90	-8	31,795	-0.03%
2018/05/29	57	24.10	6	24.40	24.50	51	32,371	0.16%
2018/05/28	14	24.69	0	0.00	24.55	14	32,477	0.04%
2018/05/25	69	25.37	23	25.28	25.00	46	32,430	0.14%
2018/05/24	4	24.94	7	25.05	25.05	-3	32,109	-0.01%
2018/05/23	10	25.20	19	25.29	25.20	-9	32,225	-0.03%
2018/05/22	53	24.80	7	24.79	24.90	46	32,719	0.14%
2018/05/21	3	25.03	22	25.05	24.90	-19	33,058	-0.06%
2018/05/18	42	24.31	78	24.36	24.10	-36	32,724	-0.11%
2018/05/17	13	23.84	7	24.04	23.90	6	33,086	0.02%
2018/05/16	14	23.68	21	23.72	23.90	-7	33,095	-0.02%
2018/05/15	68	23.84	27	23.84	23.70	41	33,724	0.12%
2018/05/14	21	23.59	10	23.42	23.65	11	34,854	0.03%
2018/05/11	21	23.37	60	23.34	23.20	-39	35,683	-0.11%
2018/05/10	62	24.18	26	24.08	23.70	36	36,615	0.10%
2018/05/09	8	23.51	56	23.25	23.70	-48	35,934	-0.13%
2018/05/08	14	21.51	8	21.58	21.55	6	35,828	0.02%
2018/05/07	10	21.74	5	21.77	21.70	5	36,142	0.01%
2018/05/04	1	22.10	1	22.05	22.05	0	36,635	0.00%
2018/05/03	65	22.08	2	22.10	22.00	63	38,695	0.16%
2018/05/02	53	22.80	1	22.70	22.80	52	40,962	0.13%
2018/04/30	3	22.62	4	22.93	22.80	-1	43,188	0.00%
2018/04/27	55	22.50	10	22.55	22.50	45	48,572	0.09%
2018/04/26	3	22.67	8	22.69	22.35	-5	51,511	-0.01%
2018/04/25	11	23.01	1	23.20	23.00	10	53,404	0.02%
2018/04/24	6	22.69	7	22.73	22.75	-1	53,773	0.00%
2018/04/23	13	23.44	0	0.00	23.20	13	54,996	0.02%
2018/04/20	8	23.78	12	23.44	24.00	-4	55,086	-0.01%
2018/04/19	19	23.18	102	23.76	23.65	-83	55,136	-0.15%	大賣/
2018/04/18	5	21.97	1	22.10	22.00	4	54,676	0.01%
2018/04/17	12	22.26	22	22.09	21.90	-10	54,983	-0.02%
2018/04/16	8	22.78	1	22.45	22.45	7	55,257	0.01%
2018/04/13	16	23.04	0	0.00	22.90	16	55,603	0.03%
2018/04/12	8	23.21	0	0.00	23.05	8	56,910	0.01%
2018/04/11	24	23.16	12	23.20	23.25	12	57,066	0.02%
2018/04/10	9	22.59	7	22.64	22.55	2	57,323	0.00%
2018/04/09	73.4	23.07	3	23.15	23.00	70.4	57,403	0.12%
2018/04/03	61	23.71	5	23.48	23.70	56	57,437	0.10%
2018/04/02	12	24.32	6	24.39	24.30	6	57,245	0.01%
2018/03/31	4	24.81	3	25.00	24.70	1	58,207	0.00%
2018/03/30	7	24.84	10	24.71	24.85	-3	58,862	-0.01%
2018/03/29	17	24.34	17	24.34	24.20	0	59,383	0.00%
2018/03/28	9	24.46	7	24.76	24.30	2	61,565	0.00%
2018/03/27	12	24.99	9.7	25.03	24.85	2.3	62,658	0.00%
2018/03/26	16	24.75	39	24.74	24.60	-23	62,444	-0.04%
2018/03/23	74	25.10	25	25.48	24.85	49	61,998	0.08%
2018/03/22	19.3	26.71	25	26.44	26.10	-5.7	61,298	-0.01%
2018/03/21	5	26.85	11	26.67	26.85	-6	60,268	-0.01%
2018/03/20	2	26.48	3	26.53	26.45	-1	59,976	0.00%
2018/03/19	4	26.78	21	26.97	26.85	-17	59,840	-0.03%
2018/03/16	28	26.76	2	26.70	26.75	26	59,429	0.04%
2018/03/15	35	26.85	33	26.82	26.70	2	59,000	0.00%
2018/03/14	22	26.72	4	26.48	26.20	18	58,663	0.03%
2018/03/13	6	25.95	3	26.02	26.00	3	58,262	0.01%
2018/03/12	6	26.00	18	26.02	25.70	-12	58,481	-0.02%
2018/03/09	19	26.07	58	26.20	26.10	-39	58,214	-0.07%
2018/03/08	36	26.22	24	26.15	25.80	12	57,845	0.02%
2018/03/07	57	25.61	29.9	26.44	27.05	27.1	56,926	0.05%
2018/03/06	18	25.17	36	25.03	25.00	-18	55,757	-0.03%
2018/03/05	5	24.42	17	24.59	24.40	-12	55,642	-0.02%
2018/03/02	35	25.06	58.2	25.10	24.85	-23.2	55,540	-0.04%
2018/03/01	14	24.84	8	24.95	24.60	6	55,032	0.01%
2018/02/27	1	24.65	18	24.74	24.60	-17	55,200	-0.03%
2018/02/26	14	24.85	9	24.78	24.45	5	55,406	0.01%
2018/02/23	6	24.83	4	25.00	24.80	2	55,496	0.00%
2018/02/22	20	25.22	45	24.92	24.85	-25	56,286	-0.04%
2018/02/21	45	24.38	15	24.37	24.40	30	55,960	0.05%
2018/02/12	12	24.53	8	24.26	24.10	4	57,165	0.01%
2018/02/09	19	24.38	16	24.24	24.65	3	57,772	0.01%
2018/02/08	11	24.57	5	24.93	24.50	6	59,115	0.01%
2018/02/07	8	25.06	29	25.51	24.70	-21	59,361	-0.04%
2018/02/06	100	24.98	27	25.21	24.70	73	60,524	0.12%
2018/02/05	62	25.52	12	25.98	26.50	50	60,878	0.08%
2018/02/02	88	26.47	50	26.48	26.05	38	60,074	0.06%
2018/02/01	10	27.55	6	27.47	27.35	4	58,900	0.01%
2018/01/31	43	27.85	33	27.85	27.65	10	58,646	0.02%
2018/01/30	36	27.60	16	27.58	27.30	20	57,333	0.03%
2018/01/29	33	27.85	24	28.01	27.95	9	56,799	0.02%
2018/01/26	53	27.82	58	28.03	27.60	-5	56,122	-0.01%
2018/01/25	141	28.61	109	28.26	27.95	32	53,998	0.06%	大買/大賣/
2018/01/24	68	30.16	86.2	30.12	30.15	-18.2	51,450	-0.04%
2018/01/23	276.7	31.27	182	31.38	29.80	94.7	49,119	0.19%	大買/大賣/
2018/01/22	58.1	31.17	121.3	31.21	32.20	-63.2	43,535	-0.15%	大賣/
2018/01/19	150	28.88	86.5	28.79	29.30	63.5	40,471	0.16%	大買/
2018/01/18	16	27.40	43.1	27.50	27.20	-27.1	38,265	-0.07%
2018/01/17	39	26.95	186.3	26.97	27.20	-147.3	37,701	-0.39%	大賣/鉅額交易
2018/01/16	1	25.75	12	26.20	26.15	-11	36,259	-0.03%
2018/01/15	46	26.14	10	26.08	25.85	36	35,940	0.10%
2018/01/12	35	25.88	25	25.83	26.00	10	35,528	0.03%
2018/01/11	26	25.90	18	25.45	25.70	8	35,145	0.02%
2018/01/10	22	25.43	23	25.27	25.10	-1	34,678	0.00%
2018/01/09	13	25.65	15	25.49	25.25	-2	34,201	-0.01%
2018/01/08	41	25.57	82.3	25.93	25.65	-41.3	33,842	-0.12%
2018/01/05	9	24.11	23	24.11	24.30	-14	32,450	-0.04%
2018/01/04	7	24.51	43.2	24.47	24.20	-36.2	32,418	-0.11%
2018/01/03	25	23.93	23	23.83	24.10	2	31,918	0.01%
2018/01/02	132	24.22	82	23.95	23.85	50	31,471	0.16%	大買/