宏碁 (2353)-群益金鼎-民權券商分點個股進出

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
46.80
漲跌
▼0.20
漲幅
-0.43%
成交量
40,092張
產業
上市電腦週邊類股
1645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-民權券商分點個股進出

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-民權券商分點個股進出
群益金鼎-民權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
2024/06/25	5.2	46.81	0	0.00	46.80	5.2	52,079	0.01%
2024/06/24	14.1	47.26	1	47.45	47.00	13.1	51,749	0.03%
2024/06/21	19.2	48.01	8	48.04	48.10	11.2	51,674	0.02%
2024/06/20	72.8	48.19	50	47.96	47.95	22.8	51,539	0.04%
2024/06/19	21.1	49.87	7	49.94	49.50	14.1	52,362	0.03%
2024/06/18	24	49.66	0	0.00	49.40	24	52,192	0.05%
2024/06/17	5	50.30	13.3	50.09	50.50	-8.3	52,051	-0.02%
2024/06/14	19	49.63	6	49.76	49.80	13	52,187	0.02%
2024/06/13	12.4	49.94	19.1	49.97	50.10	-6.7	52,203	-0.01%
2024/06/12	11.2	48.65	17	48.93	48.80	-5.8	52,292	-0.01%
2024/06/11	14.2	49.20	7	49.09	48.80	7.2	52,225	0.01%
2024/06/07	14.1	49.90	6	50.20	49.65	8.1	52,480	0.02%
2024/06/06	6.2	50.40	3	50.97	50.60	3.2	52,924	0.01%
2024/06/05	14.1	50.83	6	50.68	50.50	8.1	52,697	0.02%
2024/06/04	37.3	51.39	17	51.60	51.20	20.3	52,456	0.04%
2024/06/03	19.1	52.91	25	53.34	52.50	-5.9	51,916	-0.01%
2024/05/31	17	52.85	19.2	52.93	52.90	-2.2	51,178	0.00%
2024/05/30	140.2	53.28	111	52.62	52.50	29.2	50,400	0.06%	大買/大賣/
2024/05/29	72.4	54.61	39.6	54.38	53.70	32.7	50,366	0.07%
2024/05/28	47.3	56.64	15.4	56.68	56.40	31.9	48,942	0.07%
2024/05/27	95.2	59.20	90.4	59.10	58.50	4.8	48,325	0.01%
2024/05/24	68	56.22	54.1	56.42	57.50	13.9	46,138	0.03%
2024/05/23	344.2	54.49	342.9	52.87	53.30	1.3	43,788	0.00%	大買/大賣/
2024/05/22	48.9	51.82	150.4	51.86	53.00	-101.5	39,986	-0.25%	大賣/鉅額交易
2024/05/21	27	48.52	36	48.44	48.25	-9	37,627	-0.02%
2024/05/20	20	48.09	18	48.29	48.25	2	37,654	0.01%
2024/05/17	42	47.78	11	47.90	48.15	31	37,949	0.08%
2024/05/16	22	48.42	30.2	48.57	47.80	-8.2	38,978	-0.02%
2024/05/15	76.5	49.13	50.3	49.23	48.05	26.2	40,681	0.06%
2024/05/14	120.5	48.85	139.3	48.90	48.90	-18.8	40,105	-0.05%	大買/大賣/
2024/05/13	11	47.75	1.2	47.24	47.75	9.8	38,589	0.03%
2024/05/10	5.3	48.05	10.5	47.66	47.80	-5.3	38,891	-0.01%
2024/05/09	6.5	47.55	30	47.53	47.35	-23.5	38,763	-0.06%
2024/05/08	2	47.05	4	47.29	47.15	-2	38,867	-0.01%
2024/05/07	22	47.12	35	47.29	47.15	-13	39,172	-0.03%
2024/05/06	27.1	47.16	44.1	46.96	47.50	-17	39,200	-0.04%
2024/05/03	8.2	45.66	8.2	45.67	45.50	0	39,474	0.00%
2024/05/02	6.2	44.61	0.2	44.40	44.65	6	39,962	0.02%
2024/04/30	2	45.50	5.2	45.43	45.15	-3.2	40,863	-0.01%
2024/04/29	6.5	45.68	15	45.50	45.70	-8.5	41,306	-0.02%
2024/04/26	19.3	44.81	16	44.83	44.55	3.3	42,223	0.01%
2024/04/25	1.3	44.24	0	0.00	44.40	1.3	42,869	0.00%
2024/04/24	1.3	44.92	11.5	44.43	44.80	-10.2	43,457	-0.02%
2024/04/23	8	43.92	9	43.93	43.50	-1	44,111	0.00%
2024/04/22	6.1	43.65	11	43.40	43.35	-4.9	44,887	-0.01%
2024/04/19	31.1	43.81	21	43.27	43.80	10.1	45,475	0.02%
2024/04/18	6.1	45.09	4	45.24	45.00	2.1	45,964	0.00%
2024/04/17	36.3	45.36	21	45.42	45.05	15.3	46,821	0.03%
2024/04/16	33.6	45.77	53	45.48	45.50	-19.5	47,117	-0.04%
2024/04/15	17	47.62	49.5	47.82	47.55	-32.5	48,005	-0.07%
2024/04/12	308.6	49.18	222.8	48.73	48.50	85.8	49,431	0.17%	大買/大賣/
2024/04/11	34.8	50.07	112	48.85	51.00	-77.2	48,813	-0.16%	大賣/
2024/04/10	39.9	47.47	36	47.36	47.15	3.9	48,425	0.01%
2024/04/09	0	0.00	37	46.75	46.80	-37	49,057	-0.08%
2024/04/08	32	45.71	23	46.09	46.05	9	50,667	0.02%
2024/04/03	19	46.25	9.4	46.25	46.10	9.6	52,684	0.02%
2024/04/02	17	46.57	14	46.68	46.70	3	55,848	0.01%
2024/04/01	10	46.62	1	46.35	46.30	9	58,445	0.02%
2024/03/29	23.5	46.30	8.1	46.76	46.80	15.5	60,482	0.03%
2024/03/28	21.1	46.65	26	46.69	46.65	-4.9	62,163	-0.01%
2024/03/27	18.4	46.21	25	46.47	46.35	-6.6	63,078	-0.01%
2024/03/26	16.2	45.67	95	46.21	45.90	-78.8	64,759	-0.12%
2024/03/25	93.4	47.02	28	47.10	46.50	65.4	67,318	0.10%
2024/03/22	121.5	47.51	39.2	47.75	45.95	82.3	68,500	0.12%	大買/
2024/03/21	21.2	46.16	29	45.92	46.25	-7.8	67,717	-0.01%
2024/03/20	5.3	45.83	23	45.78	45.90	-17.7	67,625	-0.03%
2024/03/19	56.5	45.35	20	45.15	45.15	36.5	67,501	0.05%
2024/03/18	36.8	45.24	6	45.62	45.85	30.8	67,544	0.05%
2024/03/15	10	45.87	9	46.19	45.85	1	67,351	0.00%
2024/03/14	7.5	45.96	2	46.35	45.90	5.5	66,910	0.01%
2024/03/13	56.1	46.66	43	46.83	46.50	13.1	66,791	0.02%
2024/03/12	19.4	46.68	59.6	46.68	47.05	-40.2	66,219	-0.06%
2024/03/11	1.4	44.42	8	44.94	44.85	-6.6	65,533	-0.01%
2024/03/08	11.2	44.95	4	45.03	44.50	7.2	65,564	0.01%
2024/03/07	23	44.90	28	45.29	45.00	-5	65,514	-0.01%
2024/03/06	4.1	45.38	8	45.54	45.35	-3.9	65,757	-0.01%
2024/03/05	7	45.81	0	0.00	45.90	7	67,000	0.01%
2024/03/04	36	46.59	69	47.23	45.85	-33	67,670	-0.05%
2024/03/01	10	45.78	11	45.78	46.00	-1	67,311	0.00%
2024/02/29	66	45.18	9	45.00	45.15	57	67,885	0.08%
2024/02/27	6	45.57	44	46.08	45.50	-38	67,753	-0.06%
2024/02/26	0.1	45.95	0	0.00	45.80	0.1	67,961	0.00%
2024/02/23	40.1	46.22	14.3	46.28	45.75	25.8	68,310	0.04%
2024/02/22	42	47.18	37	47.46	46.85	5	68,397	0.01%
2024/02/21	20	47.05	1	46.90	47.25	19	67,928	0.03%
2024/02/20	60	47.31	40.1	47.05	47.40	19.9	67,678	0.03%
2024/02/19	118.2	47.63	76.5	47.59	47.40	41.7	67,310	0.06%	大買/
2024/02/16	63.2	48.49	58	48.22	48.65	5.2	66,138	0.01%
2024/02/15	11.3	46.00	10	45.86	46.00	1.3	64,378	0.00%
2024/02/05	4	45.99	15.7	46.37	46.30	-11.7	63,883	-0.02%
2024/02/02	23.6	46.35	24	46.98	45.95	-0.5	63,842	0.00%
2024/02/01	3.3	46.41	2	46.40	46.65	1.3	63,440	0.00%
2024/01/31	14.3	46.52	7.1	46.48	46.05	7.2	63,363	0.01%
2024/01/30	17.1	46.66	14	46.83	47.15	3.1	63,011	0.00%
2024/01/29	3	46.03	21.1	46.08	46.80	-18.1	62,674	-0.03%
2024/01/26	48.7	45.99	30.3	46.33	45.70	18.4	62,502	0.03%
2024/01/25	58	47.43	63.2	47.20	47.60	-5.2	61,620	-0.01%
2024/01/24	46.1	47.97	43.2	47.91	47.35	2.9	61,086	0.00%
2024/01/23	41.2	46.87	34.1	46.36	47.20	7.1	59,932	0.01%
2024/01/22	18.4	46.82	11.3	47.16	46.75	7.1	59,384	0.01%
2024/01/19	5.1	45.25	10	45.40	45.95	-4.9	58,150	-0.01%
2024/01/18	46	45.15	34	45.27	45.00	12	57,405	0.02%
2024/01/17	64.1	44.91	52.3	45.20	44.75	11.8	56,682	0.02%
2024/01/16	23	46.42	9	46.46	45.70	14	55,827	0.03%
2024/01/15	78.1	46.55	59	47.20	46.25	19.1	54,900	0.03%
2024/01/12	56.2	46.92	19	47.23	47.00	37.2	54,194	0.07%
2024/01/11	26.1	47.76	20.3	47.90	48.40	5.8	52,960	0.01%
2024/01/10	89.2	47.22	74	47.21	47.20	15.2	52,393	0.03%
2024/01/09	65.4	48.22	67	48.88	47.80	-1.6	51,543	0.00%
2024/01/08	92.1	48.91	76	49.04	48.45	16.1	49,739	0.03%
2024/01/05	45.8	48.87	39	49.37	48.25	6.8	47,699	0.01%
2024/01/04	38	49.48	28	49.83	49.00	10	46,353	0.02%
2024/01/03	86	50.94	72.1	51.12	50.40	13.9	45,139	0.03%
2024/01/02	14.1	52.39	21.6	52.43	52.30	-7.5	43,601	-0.02%
2023/12/29	87.1	54.30	54	54.37	53.80	33.1	41,984	0.08%
2023/12/28	157	54.42	206.1	54.75	54.00	-49.1	40,026	-0.12%	大買/大賣/
2023/12/27	164.5	53.27	162.9	53.00	54.20	1.6	36,916	0.00%	大買/大賣/
2023/12/26	85.1	49.19	101.4	49.45	50.60	-16.3	34,294	-0.05%	大賣/
2023/12/25	93.6	48.70	133.1	48.82	49.00	-39.5	32,111	-0.12%	大賣/
2023/12/22	48	44.69	75	44.70	45.30	-27	30,108	-0.09%
2023/12/21	47.3	44.02	68.3	44.18	44.65	-21	28,900	-0.07%
2023/12/20	78.1	43.44	137.8	43.07	44.60	-59.7	26,973	-0.22%	大賣/
2023/12/19	52	40.08	55.2	40.52	40.70	-3.2	23,896	-0.01%
2023/12/18	3.2	38.72	26	38.67	38.90	-22.8	22,166	-0.10%
2023/12/15	3	37.13	7	37.07	37.00	-4	21,407	-0.02%
2023/12/14	4	37.65	15	37.34	37.30	-11	21,252	-0.05%
2023/12/13	3.1	37.06	51	36.64	37.05	-47.9	21,002	-0.23%
2023/12/12	43	36.07	34	36.23	36.10	9	20,700	0.04%
2023/12/11	0	0.00	33	35.54	35.75	-33	20,546	-0.16%
2023/12/08	0	0.00	4	35.33	35.20	-4	20,423	-0.02%
2023/12/06	0	0.00	5	35.09	35.10	-5	20,439	-0.02%
2023/12/05	6.2	34.26	0	0.00	34.30	6.2	20,292	0.03%
2023/12/04	0.2	34.76	2	34.70	34.75	-1.8	20,303	-0.01%
2023/12/01	10.2	34.71	2	34.80	34.85	8.2	20,171	0.04%
2023/11/30	30.1	34.89	23	34.70	35.20	7.1	19,913	0.04%
2023/11/29	1	34.85	1.2	35.29	35.35	-0.2	18,575	0.00%
2023/11/28	1.2	34.85	1	35.05	34.80	0.2	17,777	0.00%
2023/11/27	18.3	34.71	2.6	35.05	35.20	15.7	17,578	0.09%
2023/11/24	5	34.49	1	34.80	35.50	4	16,844	0.02%
2023/11/23	0	0.00	3	34.75	35.15	-3	16,121	-0.02%
2023/11/22	12	34.43	3	34.80	34.80	9	15,891	0.06%
2023/11/21	1	35.05	11	35.50	35.65	-10	15,694	-0.06%
2023/11/20	0	0.00	5	34.18	34.55	-5	15,468	-0.03%
2023/11/17	7	34.41	0	0.00	34.15	7	15,555	0.04%
2023/11/16	5	34.51	1	34.85	34.50	4	15,680	0.03%
2023/11/15	6.8	34.95	4.4	35.01	34.50	2.4	15,902	0.02%
2023/11/14	16	35.09	8	34.89	35.05	8	16,116	0.05%
2023/11/13	1.2	33.69	20	33.78	33.80	-18.8	16,377	-0.11%
2023/11/10	2	34.25	0	0.00	34.15	2	16,500	0.01%
2023/11/09	0	35.10	1	35.00	35.00	-1	16,628	-0.01%
2023/11/08	8	35.21	9	34.90	35.20	-1	16,728	-0.01%
2023/11/07	3	34.35	9.1	34.46	34.55	-6.1	16,693	-0.04%
2023/11/06	10	34.78	2	34.92	34.75	8	17,010	0.05%
2023/11/03	5.4	34.60	15	34.88	34.35	-9.6	17,369	-0.06%
2023/11/02	18	34.28	0	0.00	34.65	18	17,523	0.10%
2023/11/01	1	33.50	0	0.00	33.70	1	17,844	0.01%
2023/10/31	2.3	34.40	4	34.45	34.10	-1.7	18,018	-0.01%
2023/10/30	4	34.93	15	34.67	34.65	-11	18,345	-0.06%
2023/10/27	4	35.39	13	35.76	35.10	-9	18,493	-0.05%
2023/10/26	1	35.05	8	35.31	35.30	-7	18,991	-0.04%
2023/10/25	1	35.70	2	35.95	35.60	-1	19,250	-0.01%
2023/10/24	5	35.55	8	35.40	35.65	-3	19,628	-0.02%
2023/10/23	4.1	34.85	1	35.10	34.80	3.1	19,840	0.02%
2023/10/20	18.2	35.24	8	35.41	35.20	10.2	20,668	0.05%
2023/10/19	2.1	34.96	5	34.88	35.30	-2.9	21,701	-0.01%
2023/10/18	24	35.12	6	35.65	35.60	18	22,237	0.08%
2023/10/17	3	36.22	0.1	36.25	36.10	2.9	22,445	0.01%
2023/10/16	0.2	36.26	0	0.00	36.15	0.2	24,254	0.00%
2023/10/13	10	36.51	0	0.00	36.35	10	26,934	0.04%
2023/10/12	3	37.22	2	37.40	37.30	1	28,169	0.00%
2023/10/11	3	36.83	7	38.05	36.80	-4	28,632	-0.01%
2023/10/06	7.3	37.63	7	37.39	37.55	0.3	28,997	0.00%
2023/10/05	2	37.48	3	36.87	37.40	-1	29,107	0.00%
2023/10/04	4	36.34	0	0.00	36.35	4	29,153	0.01%
2023/10/02	3	36.85	2	37.10	37.15	1	28,966	0.00%
2023/09/28	7	36.61	0	0.00	36.30	7	28,908	0.02%
2023/09/27	0	0.00	1	36.55	36.85	-1	28,880	0.00%
2023/09/26	0	0.00	6.8	36.64	36.45	-6.8	29,000	-0.02%
2023/09/25	3	36.65	0	0.00	36.65	3	29,155	0.01%
2023/09/22	1	36.55	0	0.00	36.70	1	29,375	0.00%
2023/09/21	1	36.30	5	36.20	36.35	-4	29,661	-0.01%
2023/09/20	7	36.45	0	0.00	36.60	7	29,877	0.02%
2023/09/19	1	36.95	43	37.12	36.85	-42	30,024	-0.14%
2023/09/18	4	37.23	0	0.00	37.10	4	30,633	0.01%
2023/09/15	6	37.83	9	37.95	37.95	-3	31,275	-0.01%
2023/09/13	2	37.08	2	37.25	37.05	0	32,776	0.00%
2023/09/12	0	0.00	1.2	37.88	37.60	-1.2	33,979	0.00%
2023/09/11	3	37.85	0	0.00	37.05	3	34,085	0.01%
2023/09/08	3.3	37.66	16	38.01	37.60	-12.8	34,227	-0.04%
2023/09/07	0	0.00	1.2	38.50	38.00	-1.2	34,428	0.00%
2023/09/06	2.2	37.93	2	38.00	38.10	0.2	34,547	0.00%
2023/09/05	4	37.85	15	37.99	38.30	-11	35,103	-0.03%
2023/09/04	3.2	37.38	10	37.12	37.45	-6.8	35,240	-0.02%
2023/09/01	20	36.60	23	36.59	36.40	-3	35,511	-0.01%
2023/08/31	7	35.67	2	36.00	36.60	5	35,819	0.01%
2023/08/30	0	0.00	1	36.70	36.40	-1	36,357	0.00%
2023/08/29	3	35.82	5	35.76	36.20	-2	38,069	-0.01%
2023/08/28	9	35.38	5	35.55	35.75	4	38,088	0.01%
2023/08/25	11.1	36.74	1	36.80	36.25	10.1	38,075	0.03%
2023/08/24	14.2	37.99	25	38.49	38.00	-10.9	37,856	-0.03%
2023/08/23	2	37.58	25	37.79	37.70	-23	37,610	-0.06%
2023/08/22	7	38.11	0	0.00	37.60	7	37,597	0.02%
2023/08/21	8	38.23	12	39.00	37.95	-4	37,491	-0.01%
2023/08/18	7.2	37.75	17	38.13	37.40	-9.9	37,269	-0.03%
2023/08/17	31.1	38.40	47.1	38.01	38.55	-16	37,019	-0.04%
2023/08/16	18.7	37.28	15	37.62	37.70	3.7	36,644	0.01%
2023/08/15	19	37.19	18.1	37.12	37.05	0.9	36,648	0.00%
2023/08/14	11.1	36.42	5	36.18	36.20	6.1	36,458	0.02%
2023/08/11	0.2	36.20	20	36.22	36.45	-19.8	36,393	-0.05%
2023/08/10	2.1	35.73	1	35.90	35.85	1.1	36,276	0.00%
2023/08/09	16.1	36.41	12	36.90	36.90	4.1	36,050	0.01%
2023/08/08	16	36.60	32	36.48	36.70	-16	35,944	-0.04%
2023/08/07	17.1	35.92	51	36.15	36.20	-33.9	35,735	-0.09%
2023/08/04	16	34.96	8	35.05	34.80	8	35,442	0.02%
2023/08/02	5	34.07	4	34.00	33.95	1	35,183	0.00%
2023/08/01	1.1	35.10	4	34.55	34.60	-2.9	34,950	-0.01%
2023/07/31	23	35.10	20	34.62	35.00	3	35,385	0.01%
2023/07/28	0	0.00	6.5	35.51	35.75	-6.5	35,027	-0.02%
2023/07/27	14	36.00	3	36.02	35.85	11	34,814	0.03%
2023/07/26	15.5	36.74	6	36.76	36.80	9.5	34,530	0.03%
2023/07/25	11.3	37.33	9.2	37.36	37.05	2.1	34,630	0.01%
2023/07/24	25.2	37.26	33.5	37.22	37.05	-8.3	33,963	-0.02%
2023/07/21	21.3	35.24	4	35.28	35.40	17.3	33,023	0.05%
2023/07/20	10.4	35.70	36	35.71	35.30	-25.7	32,626	-0.08%
2023/07/19	87.3	37.68	41.5	38.26	36.30	45.8	32,029	0.14%
2023/07/18	111.3	40.04	102.6	40.31	40.30	8.7	30,405	0.03%	大買/大賣/
2023/07/17	67.2	35.65	70	36.25	37.50	-2.8	27,760	-0.01%
2023/07/14	4.6	33.71	3.5	34.01	34.10	1.1	26,577	0.00%
2023/07/13	20.1	33.71	76	33.62	33.15	-55.9	26,055	-0.21%
2023/07/12	0	0.00	9	33.22	33.25	-9	25,515	-0.04%
2023/07/11	2.1	33.20	8	33.13	33.25	-5.9	25,373	-0.02%
2023/07/10	18	32.35	0	0.00	32.20	18	25,123	0.07%
2023/07/07	1	31.45	5	31.45	31.30	-4	24,994	-0.02%
2023/07/06	3	32.07	0	0.00	31.95	3	25,040	0.01%
2023/07/05	5	31.83	16	31.95	31.95	-11	24,911	-0.04%
2023/07/04	7.5	31.55	2	31.78	31.70	5.5	24,786	0.02%
2023/07/03	0.5	31.75	0	0.00	31.75	0.5	24,736	0.00%
2023/06/30	9	31.49	5	31.45	31.35	4	24,629	0.02%
2023/06/29	17.2	32.09	3	32.03	32.05	14.2	24,446	0.06%
2023/06/28	5	33.35	10	33.49	33.55	-5	24,322	-0.02%
2023/06/27	4	32.95	1	33.30	32.70	3	24,062	0.01%
2023/06/26	18	33.85	4	33.94	34.00	14	23,764	0.06%
2023/06/21	14	33.00	13	33.35	33.70	1	23,125	0.00%
2023/06/20	2	32.35	17	32.24	32.65	-15	22,450	-0.07%
2023/06/19	6	32.12	3.1	32.71	31.85	2.9	21,879	0.01%
2023/06/16	139	34.75	137	33.69	33.35	2	20,873	0.01%	大買/大賣/
2023/06/15	3	33.48	13	33.51	33.45	-10	19,677	-0.05%
2023/06/14	7	33.35	2	33.35	33.35	5	20,014	0.02%
2023/06/13	8.5	33.74	4	33.58	33.50	4.5	19,763	0.02%
2023/06/12	22	33.59	2	33.70	33.55	20	19,509	0.10%
2023/06/09	28	34.51	15	34.39	34.20	13	19,198	0.07%
2023/06/08	6	33.56	19	33.55	33.75	-13	18,551	-0.07%
2023/06/07	6	32.53	10	32.48	32.95	-4	18,146	-0.02%
2023/06/06	10	32.44	11	32.21	32.25	-1	17,765	-0.01%
2023/06/05	37	33.66	13	33.73	33.10	24	17,333	0.14%
2023/06/02	49	33.37	105.1	33.30	33.95	-56.1	16,220	-0.35%	大賣/
2023/06/01	0	0.00	15	30.65	30.90	-15	14,375	-0.10%
2023/05/31	1	30.60	5	30.65	30.85	-4	14,199	-0.03%
2023/05/30	5	30.76	7	31.11	31.00	-2	13,858	-0.01%
2023/05/29	13.1	30.93	1	31.00	31.05	12.1	13,730	0.09%
2023/05/26	0.1	30.70	11	30.70	30.95	-10.9	13,710	-0.08%
2023/05/25	5.2	30.62	5	30.95	30.95	0.2	13,509	0.00%
2023/05/24	1.3	30.29	11	30.42	30.80	-9.7	13,388	-0.07%
2023/05/23	0.2	30.80	1	30.75	30.75	-0.8	13,181	-0.01%
2023/05/22	1.3	30.84	5	30.90	30.95	-3.7	12,982	-0.03%
2023/05/19	0	0.00	24	30.57	30.70	-24	12,731	-0.19%
2023/05/18	0	0.00	5	30.15	30.10	-5	12,518	-0.04%
2023/05/17	0	0.00	11	30.07	30.05	-11	12,385	-0.09%
2023/05/12	1	29.80	2	30.05	30.20	-1	12,121	-0.01%
2023/05/11	5	29.36	0	0.00	29.60	5	11,788	0.04%
2023/05/10	1	29.15	4	29.18	29.30	-3	11,654	-0.03%
2023/05/09	1	29.25	12	29.28	29.30	-11	11,537	-0.10%
2023/05/08	2	28.70	2	28.98	28.90	0	11,530	0.00%
2023/05/05	36	28.85	5.2	28.38	28.20	30.8	11,420	0.27%
2023/05/04	0	0.00	6	30.11	30.35	-6	10,840	-0.06%
2023/05/03	2	30.50	40	30.57	30.75	-38	10,762	-0.35%
2023/05/02	2	30.53	38	30.55	30.65	-36	10,836	-0.33%
2023/04/28	2	30.25	5	30.18	30.25	-3	10,854	-0.03%
2023/04/27	7	29.39	2.1	29.65	29.55	4.9	10,538	0.05%
2023/04/26	0	0.00	2	29.13	29.50	-2	10,320	-0.02%
2023/04/25	5	29.15	20.4	29.05	29.00	-15.4	10,076	-0.15%
2023/04/24	3	29.50	5.2	29.45	29.40	-2.2	9,778	-0.02%
2023/04/21	0	0.00	8	29.86	29.90	-8	9,563	-0.08%
2023/04/20	5.6	29.73	2	29.60	29.70	3.6	9,378	0.04%
2023/04/19	6	30.06	70	29.64	29.80	-64	9,330	-0.69%
2023/04/18	2	29.35	0	0.00	29.30	2	9,060	0.02%
2023/04/17	1	29.25	13	29.34	29.40	-12	9,086	-0.13%
2023/04/14	5.6	28.94	12	28.66	28.95	-6.4	8,953	-0.07%
2023/04/13	0	0.00	6	29.00	29.00	-6	8,921	-0.07%
2023/04/12	2	29.10	23	29.12	29.15	-21	8,941	-0.23%
2023/04/11	61	28.73	26	28.63	28.95	35	8,865	0.39%
2023/04/10	4.3	28.05	4	28.20	28.25	0.3	8,708	0.00%
2023/04/07	0	0.00	7	28.40	28.35	-7	8,685	-0.08%
2023/04/06	4	28.38	0	0.00	28.50	4	8,653	0.05%
2023/03/31	13	28.60	10	28.53	28.15	3	8,543	0.04%
2023/03/30	1	28.30	28	28.37	28.40	-27	8,447	-0.32%
2023/03/29	38	28.08	14	28.28	28.30	24	8,479	0.28%
2023/03/28	1	27.75	6.7	27.55	27.75	-5.7	8,350	-0.07%
2023/03/27	1	27.95	4	27.95	27.95	-3	8,430	-0.04%
2023/03/24	12	27.80	14	28.04	28.00	-2	8,554	-0.02%
2023/03/23	2	27.80	10	27.88	27.95	-8	8,479	-0.09%
2023/03/22	19	27.84	10	27.50	27.75	9	8,458	0.11%
2023/03/21	2	27.20	10	27.20	27.30	-8	8,483	-0.09%
2023/03/20	10	26.70	21	27.02	27.05	-11	8,431	-0.13%
2023/03/17	2	26.60	53	26.38	27.00	-51	8,296	-0.61%
2023/03/16	0	0.00	10	25.90	25.85	-10	7,777	-0.13%
2023/03/15	4	25.53	17	25.78	25.70	-13	7,772	-0.17%
2023/03/14	28	25.24	21	25.64	25.50	7	7,834	0.09%
2023/03/13	17	25.30	17	25.65	25.70	0	8,132	0.00%
2023/03/10	0	25.75	0	0.00	25.80	0	8,030	0.00%
2023/03/08	1	25.65	8	25.90	25.90	-7	8,120	-0.09%
2023/03/07	0	0.00	1	25.80	25.85	-1	8,156	-0.01%
2023/03/02	12	25.34	22	25.70	25.70	-10	8,245	-0.12%
2023/03/01	0	0.00	10	25.60	25.50	-10	8,276	-0.12%
2023/02/24	20	25.38	0	0.00	25.35	20	8,331	0.24%
2023/02/22	1	25.30	10	25.75	25.80	-9	8,396	-0.11%
2023/02/21	1	25.50	1	25.55	25.60	0	8,493	0.00%
2023/02/20	0	0.00	3	25.67	25.70	-3	8,673	-0.03%
2023/02/17	2	25.75	1	25.70	25.75	1	8,819	0.01%
2023/02/16	3	25.65	32	25.68	25.65	-29	9,062	-0.32%
2023/02/15	2	25.25	2	25.45	25.45	0	9,175	0.00%
2023/02/14	0	0.00	11	25.46	25.35	-11	9,252	-0.12%
2023/02/13	1	25.05	4	25.43	25.35	-3	9,357	-0.03%
2023/02/10	14	25.24	21	25.30	25.15	-7	9,502	-0.07%
2023/02/09	2	25.25	12	25.45	25.55	-10	9,860	-0.10%
2023/02/08	0	0.00	21	25.42	25.45	-21	9,936	-0.21%
2023/02/07	12	24.95	13	25.22	25.25	-1	9,911	-0.01%
2023/02/06	0	0.00	23.8	25.10	25.00	-23.8	9,915	-0.24%
2023/02/03	2	24.65	3	24.80	24.70	-1	9,778	-0.01%
2023/02/02	0	0.00	2	25.00	24.95	-2	9,763	-0.02%
2023/02/01	14	24.56	24	24.90	25.00	-10	9,696	-0.10%
2023/01/31	10	24.45	22	24.78	24.95	-12	9,634	-0.12%
2023/01/30	0	0.00	30	24.73	24.85	-30	9,474	-0.32%
2023/01/17	0	0.00	47	24.44	24.50	-47	9,362	-0.50%
2023/01/16	5	24.05	2.1	24.20	24.15	2.9	9,333	0.03%
2023/01/13	12	24.00	2	24.20	24.05	10	9,403	0.11%
2023/01/10	14	24.05	4	24.05	24.00	10	9,827	0.10%
2023/01/09	1	24.20	2	24.30	24.40	-1	9,876	-0.01%
2023/01/06	6	23.98	2	24.00	24.10	4	9,993	0.04%
2023/01/05	1	23.80	3	24.00	24.00	-2	10,073	-0.02%
2023/01/04	10	23.68	0	0.00	23.75	10	10,070	0.10%
2022/12/30	1	23.60	11	23.85	23.55	-10	10,273	-0.10%
2022/12/29	0	0.00	22	23.50	23.45	-22	10,314	-0.21%
2022/12/28	0	0.00	0	23.30	23.30	0	10,549	0.00%
2022/12/27	2	23.25	0	0.00	23.30	2	10,692	0.02%
2022/12/26	0	0.00	10	23.30	23.25	-10	10,833	-0.09%
2022/12/23	5	22.90	2	23.10	23.15	3	11,011	0.03%
2022/12/22	0	0.00	1	23.15	23.10	-1	11,338	-0.01%
2022/12/21	2	22.85	8	23.08	22.85	-6	11,442	-0.05%
2022/12/20	7	22.94	0	0.00	22.70	7	11,472	0.06%
2022/12/19	7	22.93	2	23.20	23.00	5	11,557	0.04%
2022/12/16	12	23.00	0	0.00	23.05	12	11,468	0.10%
2022/12/14	0	0.00	13	23.45	23.40	-13	11,589	-0.11%
2022/12/13	37	23.16	0	23.15	23.00	37	11,561	0.32%
2022/12/12	10	23.30	12	23.53	23.55	-2	11,418	-0.02%
2022/12/09	5	23.60	2.8	23.61	23.60	2.2	11,672	0.02%
2022/12/08	3	23.57	0	0.00	23.60	3	11,779	0.03%
2022/12/07	15	23.31	10	23.60	23.35	5	11,772	0.04%
2022/12/06	14	23.55	1	23.75	23.45	13	11,753	0.11%
2022/12/05	108	24.24	7	24.40	23.90	101	11,711	0.86%	大買/鉅額交易
2022/12/02	1	24.95	17	24.90	24.95	-16	11,540	-0.14%
2022/12/01	0	0.00	20	25.00	24.75	-20	11,711	-0.17%
2022/11/30	1	24.60	0	0.00	24.60	1	11,728	0.01%
2022/11/28	14	24.42	0	0.00	24.40	14	11,648	0.12%
2022/11/25	5.1	24.61	1	24.85	24.55	4.1	11,708	0.04%
2022/11/24	1	24.85	0	0.00	24.85	1	12,083	0.01%
2022/11/23	1	24.80	22	24.85	24.75	-21	12,127	-0.17%
2022/11/22	10	24.10	10	24.35	24.35	0	12,241	0.00%
2022/11/21	50	24.57	2	24.48	24.50	48	12,190	0.39%
2022/11/18	0	0.00	7	25.09	25.05	-7	12,113	-0.06%
2022/11/17	0	0.00	31	24.89	24.90	-31	12,118	-0.26%
2022/11/16	2	24.35	4	24.48	24.55	-2	12,090	-0.02%
2022/11/15	1	24.40	52	24.46	24.55	-51	12,198	-0.42%
2022/11/14	18	24.50	13	24.77	24.70	5	12,240	0.04%
2022/11/11	49	24.37	15	24.49	24.60	34	11,985	0.28%
2022/11/10	2	23.85	5	24.15	24.20	-3	11,821	-0.03%
2022/11/09	14	24.28	40	24.16	24.20	-26	11,814	-0.22%
2022/11/08	0	0.00	3	24.00	24.05	-3	11,774	-0.03%
2022/11/07	4	24.13	66.1	23.64	24.20	-62.1	11,679	-0.53%
2022/11/04	2	22.70	2	22.50	22.70	0	11,381	0.00%
2022/11/03	2	22.45	3	22.28	22.50	-1	11,483	-0.01%
2022/11/02	10	22.45	64	22.40	22.45	-54	11,455	-0.47%
2022/11/01	10	22.25	16	22.28	22.25	-6	11,661	-0.05%
2022/10/31	0	0.00	2	21.85	22.10	-2	11,954	-0.02%
2022/10/28	2	21.70	2	21.80	21.70	0	11,943	0.00%
2022/10/27	23	21.98	22	21.97	21.85	1	12,024	0.01%
2022/10/26	0	21.95	3	21.90	21.95	-3	12,038	-0.02%
2022/10/24	3	21.90	0	0.00	21.75	3	12,207	0.02%
2022/10/21	29	21.69	23	21.89	21.80	6	12,188	0.05%
2022/10/20	23	21.79	22	22.40	22.40	1	12,216	0.01%
2022/10/19	13	22.05	10	22.35	22.10	3	12,247	0.02%
2022/10/18	12	21.88	22	22.36	22.45	-10	12,255	-0.08%
2022/10/17	0	0.00	14	22.15	22.10	-14	12,388	-0.11%
2022/10/14	0	0.00	29	21.92	22.05	-29	12,501	-0.23%
2022/10/13	2	21.45	2	21.43	21.20	0	12,648	0.00%
2022/10/12	10	21.50	0	0.00	21.50	10	12,860	0.08%
2022/10/11	2	21.65	1	21.80	21.50	1	13,115	0.01%
2022/10/07	43	22.00	1	21.85	21.80	42	13,152	0.32%
2022/10/06	13	22.25	12	22.40	22.40	1	13,319	0.01%
2022/10/05	1	22.65	83	22.55	22.65	-82	13,448	-0.61%
2022/10/03	0	0.00	1	22.00	21.85	-1	13,375	-0.01%
2022/09/30	22	21.41	22	21.81	21.90	0	13,466	0.00%
2022/09/29	1	21.70	28	21.83	21.85	-27	13,658	-0.20%
2022/09/28	24	21.20	10	21.40	21.15	14	13,474	0.10%
2022/09/27	1	21.35	0.1	21.40	21.60	0.9	13,516	0.01%
2022/09/26	21	21.49	10.4	21.41	21.35	10.7	13,724	0.08%
2022/09/23	2	22.20	0	0.00	22.10	2	13,850	0.01%
2022/09/22	6	22.22	0	0.00	22.05	6	14,456	0.04%
2022/09/21	5	22.00	2	22.10	22.10	3	14,740	0.02%
2022/09/19	1	21.65	12.1	21.92	21.80	-11.1	14,968	-0.07%
2022/09/16	10	21.65	0	0.00	21.70	10	15,026	0.07%
2022/09/15	0	0.00	2.9	22.08	21.95	-2.9	14,933	-0.02%
2022/09/14	1	21.90	1.6	22.00	21.85	-0.6	14,906	0.00%
2022/09/12	0	0.00	12	22.17	22.20	-12	15,001	-0.08%
2022/09/08	1	20.80	36	21.59	21.75	-35	15,116	-0.23%
2022/09/07	1	20.80	0.2	21.00	20.75	0.8	15,052	0.01%
2022/09/06	34	21.30	0	0.00	21.20	34	15,076	0.23%
2022/09/05	1	21.55	0	0.00	21.55	1	15,100	0.01%
2022/09/02	18	21.74	0	0.00	21.55	18	15,288	0.12%
2022/09/01	3	21.83	0	0.00	21.85	3	15,527	0.02%
2022/08/31	2	21.85	12	22.08	22.00	-10	15,604	-0.06%
2022/08/30	2	21.90	2	22.00	21.95	0	15,461	0.00%
2022/08/29	22	21.88	0	0.00	21.85	22	15,487	0.14%
2022/08/26	1	22.25	0	0.00	22.40	1	15,373	0.01%
2022/08/25	2	22.25	0	0.00	22.20	2	15,417	0.01%
2022/08/24	1	22.20	0	0.00	22.15	1	15,535	0.01%
2022/08/23	10	22.15	0	0.00	22.10	10	16,405	0.06%
2022/08/22	1	22.50	25	22.53	22.50	-24	16,517	-0.15%
2022/08/19	37	22.03	24	22.12	22.15	13	16,406	0.08%
2022/08/17	1	22.10	13	22.35	22.35	-12	16,585	-0.07%
2022/08/16	19	22.12	20	22.20	22.15	-1	16,872	-0.01%
2022/08/15	29	21.97	3	22.10	21.95	26	16,994	0.15%
2022/08/12	83	21.82	19	21.80	22.00	64	17,177	0.37%
2022/08/11	31	22.05	0	22.20	21.95	31	17,193	0.18%
2022/08/10	59	21.90	1	22.00	21.75	58	17,253	0.34%
2022/08/09	2	22.60	1	22.60	22.50	1	17,180	0.01%
2022/08/08	6	22.38	28	22.40	22.45	-22	17,383	-0.13%
2022/08/05	21	21.90	10	22.00	21.80	11	17,509	0.06%
2022/08/04	0	0.00	13	22.31	22.20	-13	17,331	-0.08%
2022/08/03	16	21.95	3	22.00	22.05	13	17,438	0.07%
2022/08/02	12	22.25	4	22.26	22.35	8	17,472	0.05%
2022/07/29	1	22.60	0	0.00	22.60	1	17,637	0.01%
2022/07/28	2	22.55	3	22.60	22.60	-1	17,485	-0.01%
2022/07/27	10	22.45	11	22.75	22.75	-1	17,597	-0.01%
2022/07/26	14	22.61	3	22.65	22.60	11	17,523	0.06%
2022/07/25	2	23.03	23	22.95	23.05	-21	17,436	-0.12%
2022/07/22	12	22.30	26	22.56	22.65	-14	17,447	-0.08%
2022/07/21	2	21.80	3	22.10	22.30	-1	17,357	-0.01%
2022/07/20	0.1	22.20	2	22.00	22.05	-1.9	17,272	-0.01%
2022/07/19	24	21.41	29	21.64	21.75	-5	17,240	-0.03%
2022/07/18	10.1	21.79	1	21.95	21.55	9.1	17,135	0.05%
2022/07/15	11	22.11	10	22.10	22.10	1	17,009	0.01%
2022/07/14	24	21.99	23	22.26	22.35	1	16,953	0.01%
2022/07/13	0	0.00	23	22.22	22.15	-23	16,853	-0.14%
2022/07/12	17	21.31	27.3	21.35	21.40	-10.3	16,743	-0.06%
2022/07/11	20	21.43	18	21.58	21.60	2	16,581	0.01%
2022/07/08	4	21.50	3	21.70	21.70	1	16,631	0.01%
2022/07/07	2	21.55	18	21.43	21.55	-16	16,493	-0.10%
2022/07/06	16.1	20.56	5	20.55	20.65	11.1	16,402	0.07%
2022/07/05	15	21.05	4	21.16	21.10	11	16,360	0.07%
2022/07/04	5	20.80	8	21.12	21.05	-3	16,302	-0.02%
2022/07/01	26	21.47	1	20.90	20.95	25	16,323	0.15%
2022/06/30	130.2	21.85	103	21.95	21.70	27.2	16,202	0.17%	大買/大賣/
2022/06/29	22	25.44	1	25.70	25.30	21	15,654	0.13%
2022/06/28	0	0.00	3	25.95	26.00	-3	15,300	-0.02%
2022/06/27	0	26.20	0	0.00	26.10	0	15,148	0.00%
2022/06/24	2.2	26.15	0	0.00	26.00	2.2	14,983	0.01%
2022/06/23	7	26.09	10	26.34	26.15	-3	14,988	-0.02%
2022/06/22	20	26.50	1	26.35	26.35	19	14,958	0.13%
2022/06/21	2	26.70	5	26.66	26.95	-3	14,977	-0.02%
2022/06/20	3	26.47	30	26.27	26.00	-27	15,110	-0.18%
2022/06/17	5.1	26.62	0	0.00	26.80	5.1	15,134	0.03%
2022/06/16	24.1	27.13	10	27.38	27.00	14.1	15,100	0.09%
2022/06/15	17	27.26	0	0.00	27.20	17	15,461	0.11%
2022/06/14	1.1	27.44	1	27.40	27.35	0.1	15,705	0.00%
2022/06/13	27.2	27.44	0	0.00	27.40	27.2	15,968	0.17%
2022/06/10	28	28.11	12	28.05	27.95	16	15,936	0.10%
2022/06/09	10	28.25	10	28.65	28.40	0	15,836	0.00%
2022/06/08	43.1	28.55	0	0.00	28.55	43.1	15,768	0.27%
2022/06/07	23	28.87	0	0.00	28.85	23	15,661	0.15%
2022/06/06	0	0.00	4	29.10	29.00	-4	15,801	-0.03%
2022/06/02	31	28.94	2	29.15	29.05	29	16,040	0.18%
2022/06/01	25	29.13	2	29.08	29.10	23	16,342	0.14%
2022/05/31	20	29.60	79	29.56	29.10	-59	16,348	-0.36%
2022/05/30	2	28.95	15	28.90	29.00	-13	15,549	-0.08%
2022/05/27	1	28.50	25	28.66	28.60	-24	15,414	-0.16%
2022/05/26	1	27.75	14	28.32	28.10	-13	15,438	-0.08%
2022/05/25	0.2	27.90	36	27.94	28.00	-35.8	15,938	-0.22%
2022/05/24	41.1	27.40	11	27.54	27.30	30.1	16,145	0.19%
2022/05/23	13	27.64	0	0.00	27.85	13	15,916	0.08%
2022/05/20	43	28.02	9	28.22	27.75	34	15,983	0.21%
2022/05/19	2.2	28.28	1	28.30	28.15	1.2	15,830	0.01%
2022/05/18	0.2	28.65	23	28.94	28.85	-22.9	15,992	-0.14%
2022/05/16	0	0.00	26	28.58	28.70	-26	16,149	-0.16%
2022/05/13	62	28.36	100	27.94	28.35	-38	16,047	-0.24%
2022/05/12	12.2	27.38	6	27.67	27.35	6.2	15,797	0.04%
2022/05/11	2	27.50	3	27.77	28.05	-1	15,768	-0.01%
2022/05/10	0.8	28.00	12	27.92	28.00	-11.2	15,708	-0.07%
2022/05/09	14	27.49	0	0.00	27.45	14	15,697	0.09%
2022/05/06	0	0.00	22	28.06	28.25	-22	15,722	-0.14%
2022/05/05	0	0.00	2	28.63	28.55	-2	15,754	-0.01%
2022/05/04	3	28.35	24	28.30	28.55	-21	15,801	-0.13%
2022/05/03	0	0.00	20	27.95	28.00	-20	16,052	-0.12%
2022/04/29	11	27.68	1	27.90	27.60	10	16,326	0.06%
2022/04/28	0	0.00	26	27.56	27.70	-26	16,666	-0.16%
2022/04/27	35	26.88	0	0.00	26.85	35	16,632	0.21%
2022/04/26	10	27.15	1	27.35	27.45	9	16,642	0.05%
2022/04/25	35	27.10	10	27.30	27.10	25	16,637	0.15%
2022/04/22	31	27.93	0	0.00	27.90	31	16,405	0.19%
2022/04/21	10	28.25	0	0.00	28.10	10	16,371	0.06%
2022/04/20	12	28.20	0	0.00	28.20	12	16,345	0.07%
2022/04/19	1	28.45	0.3	28.40	28.20	0.7	16,326	0.00%
2022/04/18	3	28.13	0	0.00	28.40	3	16,355	0.02%
2022/04/15	32	28.07	3	28.15	28.10	29	16,347	0.18%
2022/04/14	0	0.00	25	28.30	28.45	-25	16,460	-0.15%
2022/04/13	3	28.40	0	0.00	28.40	3	16,625	0.02%
2022/04/12	73	28.31	0	0.00	28.10	73	17,147	0.43%
2022/04/11	10	29.20	1	28.90	28.85	9	17,054	0.05%
2022/04/08	1	28.65	10	28.95	29.00	-9	17,124	-0.05%
2022/04/07	71	28.75	3	28.60	28.30	68	17,248	0.39%
2022/04/06	32	29.25	1	29.25	29.30	31	16,977	0.18%
2022/04/01	41	29.65	6	29.65	29.65	35	16,911	0.21%
2022/03/31	20	30.05	35	30.04	29.95	-15	16,836	-0.09%
2022/03/30	0	30.10	12	30.20	30.25	-12	16,806	-0.07%
2022/03/29	0	0.00	1	30.10	30.05	-1	16,823	-0.01%
2022/03/28	0	0.00	3	30.05	30.05	-3	16,949	-0.02%
2022/03/25	0	30.20	8	30.20	30.15	-8	16,992	-0.05%
2022/03/24	2	30.43	80	30.53	30.30	-78	17,077	-0.46%
2022/03/23	3	30.83	5	30.85	30.75	-2	17,271	-0.01%
2022/03/22	2	30.45	81	30.26	30.60	-79	17,285	-0.46%
2022/03/21	12	30.34	2	30.33	30.30	10	17,297	0.06%
2022/03/18	3	30.15	24	29.90	30.30	-21	17,409	-0.12%
2022/03/17	109	29.45	36	29.59	29.65	73	17,130	0.43%	大買/
2022/03/16	26	29.72	26	29.46	29.70	0	16,828	0.00%
2022/03/15	9	28.98	15	29.00	29.05	-6	16,838	-0.04%
2022/03/14	6	28.70	29	28.84	29.25	-23	17,196	-0.13%
2022/03/11	6	28.50	13	28.66	28.80	-7	17,680	-0.04%
2022/03/10	7	28.06	26	28.24	28.55	-19	18,467	-0.10%
2022/03/09	16	27.56	20	27.30	27.55	-4	19,983	-0.02%
2022/03/08	20	27.17	0	0.00	27.20	20	20,125	0.10%
2022/03/07	195	27.56	163	27.59	27.55	32	20,574	0.16%	大買/大賣/
2022/03/04	11	28.81	0.6	28.80	28.70	10.4	21,344	0.05%
2022/03/03	6	29.20	5.4	29.19	29.00	0.6	21,434	0.00%
2022/03/02	0	28.93	0	0.00	29.05	0	21,585	0.00%
2022/03/01	0	0.00	21	29.07	29.10	-21	21,695	-0.10%
2022/02/25	43	28.67	11	28.90	28.80	32	21,658	0.15%
2022/02/24	10	29.00	0	0.00	28.90	10	21,114	0.05%
2022/02/23	1	29.80	0	0.00	30.00	1	20,981	0.00%
2022/02/22	15	29.77	24	29.74	29.70	-9	21,035	-0.04%
2022/02/21	0	0.00	19	30.01	30.15	-19	20,922	-0.09%
2022/02/18	33	30.05	5	30.17	30.05	28	20,944	0.13%
2022/02/17	47	29.56	22	29.42	29.90	25	20,761	0.12%
2022/02/16	22	28.95	1	28.90	28.90	21	20,521	0.10%
2022/02/15	4	28.63	3	28.72	28.55	1	20,533	0.00%
2022/02/14	16	28.50	0	0.00	28.60	16	20,458	0.08%
2022/02/11	21	28.86	0	0.00	28.85	21	20,402	0.10%
2022/02/10	11	29.05	2	29.10	29.10	9	20,500	0.04%
2022/02/09	5	28.82	11	28.81	28.85	-6	20,550	-0.03%
2022/02/08	24	28.73	0	0.00	28.75	24	20,599	0.12%
2022/02/07	5	28.78	0	0.00	28.90	5	20,777	0.02%
2022/01/26	2	28.53	0	0.00	28.35	2	20,693	0.01%
2022/01/25	10	28.75	1	28.70	28.50	9	20,611	0.04%
2022/01/24	4	29.18	27	29.06	29.45	-23	20,243	-0.11%
2022/01/21	10.1	29.47	13	29.72	29.50	-3	20,024	-0.01%
2022/01/20	3	30.47	0	0.00	30.50	3	19,623	0.02%
2022/01/19	2	30.78	5.8	30.67	30.70	-3.8	19,579	-0.02%
2022/01/18	1	30.55	4.5	30.68	30.50	-3.5	19,477	-0.02%
2022/01/17	0	0.00	10	30.34	30.45	-10	19,351	-0.05%
2022/01/14	3.5	30.24	1	30.35	30.35	2.5	19,501	0.01%
2022/01/13	1	30.50	1	30.50	30.60	0	19,878	0.00%
2022/01/12	8	30.47	2.6	30.48	30.15	5.4	20,179	0.03%
2022/01/11	6	30.38	9	30.38	30.45	-3	20,198	-0.01%
2022/01/10	16	30.04	1	29.95	30.25	15	20,199	0.07%
2022/01/07	7	29.97	15	30.07	30.10	-8	20,249	-0.04%
2022/01/06	19.1	30.54	3	30.42	30.45	16.1	20,079	0.08%
2022/01/05	2.4	31.02	17	30.90	31.05	-14.7	19,804	-0.07%
2022/01/04	20	30.28	7	30.26	30.25	13	19,260	0.07%
2022/01/03	1	30.15	8	30.51	30.10	-7	19,172	-0.04%
2021/12/30	5	30.25	7.7	30.25	30.45	-2.7	19,087	-0.01%
2021/12/29	0	0.00	13.5	30.10	30.15	-13.5	18,980	-0.07%
2021/12/28	2	30.05	0	0.00	30.15	2	19,000	0.01%
2021/12/27	0	0.00	14	29.95	29.90	-14	19,040	-0.07%
2021/12/24	3	29.77	0	0.00	29.85	3	19,192	0.02%
2021/12/23	4	29.85	8	30.11	29.95	-4	19,235	-0.02%
2021/12/22	4	29.94	1	30.25	30.05	3	19,262	0.02%
2021/12/21	5	30.00	1	30.10	30.00	4	19,160	0.02%
2021/12/20	5	30.05	2	30.05	30.05	3	19,120	0.02%
2021/12/17	12	29.85	32	29.81	30.00	-20	19,003	-0.11%
2021/12/16	8	29.60	12	29.47	29.65	-4	18,754	-0.02%
2021/12/15	1	28.90	0	0.00	29.10	1	18,693	0.01%
2021/12/14	9	28.70	2	28.68	28.75	7	18,900	0.04%
2021/12/13	13	29.34	3	29.55	29.20	10	18,773	0.05%
2021/12/10	19	29.86	18	29.96	29.75	1	18,637	0.01%
2021/12/09	11.1	30.04	22.1	29.89	30.00	-11	18,531	-0.06%
2021/12/08	13	30.02	12	30.45	29.90	1	18,178	0.01%
2021/12/07	3	30.01	37	29.94	30.30	-34	17,659	-0.19%
2021/12/06	27	29.66	15	29.53	29.75	12	17,088	0.07%
2021/12/03	19	29.86	34	29.68	30.15	-15	16,450	-0.09%
2021/12/02	4	28.24	7	28.11	28.10	-3	14,780	-0.02%
2021/12/01	10	28.00	29	28.19	28.10	-19	14,453	-0.13%
2021/11/30	35	28.81	43	28.74	27.70	-8	13,765	-0.06%
2021/11/29	17.3	27.62	14	27.36	27.80	3.3	12,761	0.03%
2021/11/26	13.9	27.76	16	27.45	27.45	-2.2	12,576	-0.02%
2021/11/25	2	27.73	10	27.84	27.90	-8	12,391	-0.06%
2021/11/24	6	27.20	3	27.45	27.45	3	12,229	0.02%
2021/11/23	10	27.00	5	26.85	26.85	5	12,198	0.04%
2021/11/22	3	27.13	31	27.19	27.00	-28	12,251	-0.23%
2021/11/19	1	27.60	4	27.75	27.65	-3	12,030	-0.02%
2021/11/18	8	27.55	2	27.58	27.55	6	11,955	0.05%
2021/11/17	18	27.25	61	27.20	27.25	-43	11,841	-0.36%
2021/11/16	16	27.20	2	27.20	27.20	14	11,816	0.12%
2021/11/15	37	27.00	3	27.02	27.00	34	11,945	0.28%
2021/11/12	12	26.70	12	26.85	26.80	0	12,130	0.00%
2021/11/11	4	26.65	2	26.78	26.50	2	12,416	0.02%
2021/11/10	1	26.65	3	26.68	26.60	-2	12,721	-0.02%
2021/11/09	12	26.79	71	26.74	26.80	-59	12,982	-0.45%
2021/11/08	1	26.30	10	26.40	26.45	-9	13,086	-0.07%
2021/11/05	4	26.18	1	26.35	26.20	3	13,270	0.02%
2021/11/04	95	26.63	88	26.73	26.55	7	13,280	0.05%
2021/11/03	40	26.45	1	26.25	26.45	39	13,223	0.29%
2021/11/01	0	0.00	2	26.15	26.20	-2	14,922	-0.01%
2021/10/29	3	26.00	5	26.15	26.00	-2	15,115	-0.01%
2021/10/28	21	26.20	1	26.20	26.30	20	15,207	0.13%
2021/10/27	3	26.40	5	26.46	26.40	-2	15,369	-0.01%
2021/10/26	0	0.00	12	26.55	26.70	-12	15,520	-0.08%
2021/10/25	1	26.35	0	0.00	26.40	1	15,614	0.01%
2021/10/22	2	26.25	5	26.35	26.25	-3	15,768	-0.02%
2021/10/21	19	26.54	17	26.45	26.95	2	15,767	0.01%
2021/10/20	7	25.99	96.4	25.96	26.30	-89.4	15,744	-0.57%
2021/10/19	2	25.35	24	25.43	25.45	-22	15,405	-0.14%
2021/10/18	0	0.00	15	25.24	25.30	-15	15,570	-0.10%
2021/10/15	3.2	25.08	21	25.19	25.15	-17.9	15,657	-0.11%
2021/10/14	0	0.00	4	24.85	24.80	-4	15,841	-0.03%
2021/10/13	0	0.00	2	24.55	24.55	-2	15,907	-0.01%
2021/10/08	4	24.68	20	24.80	24.65	-16	16,168	-0.10%
2021/10/07	0	0.00	38	24.43	24.60	-38	16,316	-0.23%
2021/10/06	2.1	23.85	2	23.85	23.95	0.1	16,512	0.00%
2021/10/05	17	23.64	37	23.68	23.80	-20	16,607	-0.12%
2021/10/04	48	24.06	2	23.95	23.85	46	17,080	0.27%
2021/10/01	43.1	24.40	12	24.35	24.40	31.1	17,134	0.18%
2021/09/30	20.1	24.85	0	0.00	24.75	20.1	17,045	0.12%
2021/09/29	16	24.71	0	0.00	24.75	16	17,030	0.09%
2021/09/28	2.2	24.87	5	25.14	25.10	-2.8	17,096	-0.02%
2021/09/27	0	0.00	10	25.10	25.10	-10	17,265	-0.06%
2021/09/24	4	24.76	0	0.00	24.70	4	17,480	0.02%
2021/09/22	11	24.61	0.1	24.80	24.65	10.9	18,388	0.06%
2021/09/17	10	24.70	66	25.05	25.20	-56	18,499	-0.30%
2021/09/16	45	24.52	3	24.45	24.45	42	18,298	0.23%
2021/09/15	20	24.60	0	0.00	24.65	20	18,389	0.11%
2021/09/14	18	24.79	8	25.20	24.75	10	18,494	0.05%
2021/09/13	11	24.76	4	24.85	24.85	7	19,166	0.04%
2021/09/10	0.2	24.95	15	24.95	25.05	-14.8	19,364	-0.08%
2021/09/09	0	0.00	39	24.97	24.95	-39	19,723	-0.20%
2021/09/08	70	24.59	48	24.61	24.50	22	19,836	0.11%
2021/09/07	10	24.85	0	0.00	25.20	10	19,987	0.05%
2021/09/06	7	25.00	5	25.20	25.00	2	20,276	0.01%
2021/09/03	1	25.30	7	25.32	25.30	-6	20,419	-0.03%
2021/09/02	45	25.07	0	0.00	24.90	45	20,695	0.22%
2021/09/01	1	25.35	32	25.49	25.60	-31	20,690	-0.15%
2021/08/31	24	24.93	2	25.03	25.20	22	20,680	0.11%
2021/08/30	24	24.95	3	25.00	25.00	21	20,976	0.10%
2021/08/27	0	0.00	20.4	25.15	25.00	-20.4	21,105	-0.10%
2021/08/26	39	24.74	0	0.00	24.65	39	21,210	0.18%
2021/08/25	37	25.15	6	25.10	25.20	31	21,289	0.15%
2021/08/24	6.3	24.85	5	24.85	24.80	1.3	21,442	0.01%
2021/08/23	2	24.80	2	24.80	24.90	0	21,685	0.00%
2021/08/20	12	24.37	36	24.52	24.35	-24	21,919	-0.11%
2021/08/19	2	24.70	7	24.64	24.45	-5	22,461	-0.02%
2021/08/18	5	25.20	3	24.95	25.40	2	22,629	0.01%
2021/08/17	9	24.91	4	25.08	25.15	5	22,652	0.02%
2021/08/16	7	24.47	6	24.53	24.35	1	22,447	0.00%
2021/08/13	17	25.19	32	25.41	25.05	-15	22,550	-0.07%
2021/08/12	36	25.66	7	25.64	25.70	29	23,604	0.12%
2021/08/11	14	26.14	4	26.08	26.05	10	24,122	0.04%
2021/08/10	1	26.75	27	26.70	26.60	-26	24,619	-0.11%
2021/08/09	20	27.09	5.3	27.01	27.00	14.7	24,955	0.06%
2021/08/06	3	27.57	5	27.55	27.50	-2	25,101	-0.01%
2021/08/05	113	28.67	52	28.69	27.95	61	25,535	0.24%	大買/
2021/08/04	5	27.23	4	27.60	27.60	1	25,263	0.00%
2021/08/03	22	27.41	1	27.25	27.25	21	25,663	0.08%
2021/08/02	31	27.47	1	27.60	27.75	30	26,025	0.12%
2021/07/30	5	27.03	3	27.17	27.20	2	27,443	0.01%
2021/07/29	4	27.09	2	27.10	27.10	2	28,365	0.01%
2021/07/28	4	27.21	1	27.35	27.35	3	28,601	0.01%
2021/07/27	12	27.65	8	27.76	27.90	4	29,142	0.01%
2021/07/26	0	0.00	1	27.00	27.65	-1	29,510	0.00%
2021/07/23	13.1	27.03	0	0.00	27.10	13.1	29,359	0.04%
2021/07/22	4	26.85	3	27.10	26.75	1	29,427	0.00%
2021/07/21	3	27.00	11	27.41	27.00	-8	29,313	-0.03%
2021/07/20	11	27.47	3	27.50	27.25	8	29,239	0.03%
2021/07/19	4	28.08	0	0.00	28.00	4	29,188	0.01%
2021/07/16	8	27.78	1	27.75	27.90	7	29,758	0.02%
2021/07/15	11	27.75	19	27.69	27.70	-8	30,008	-0.03%
2021/07/14	4	27.73	90	27.88	27.70	-86	30,509	-0.28%
2021/07/13	22.7	28.14	36	28.22	28.20	-13.3	31,107	-0.04%
2021/07/12	4	28.70	2	28.75	28.55	2	31,597	0.01%
2021/07/09	73	28.70	36	28.78	28.55	37	31,877	0.12%
2021/07/08	5.8	28.69	0	0.00	28.50	5.8	31,975	0.02%
2021/07/07	1	28.70	1	28.90	28.75	0	32,364	0.00%
2021/07/06	10	28.86	0	28.95	28.90	10	32,554	0.03%
2021/07/05	21	28.85	2	28.95	28.95	19	32,801	0.06%
2021/07/02	64	28.74	0	0.00	28.65	64	32,975	0.19%
2021/07/01	7	28.89	4	28.85	28.75	3	33,122	0.01%
2021/06/30	16	29.35	0	0.00	29.30	16	33,022	0.05%
2021/06/29	9	30.69	0	0.00	30.70	9	32,881	0.03%
2021/06/28	0	0.00	14.7	31.34	31.40	-14.7	32,515	-0.05%
2021/06/25	1	31.20	17	31.21	31.15	-16	32,601	-0.05%
2021/06/24	2	30.68	0	0.00	30.85	2	32,808	0.01%
2021/06/23	12	30.89	10	30.60	30.80	2	33,642	0.01%
2021/06/22	96.5	30.89	54	31.16	30.80	42.5	34,408	0.12%
2021/06/21	0	31.95	11	31.79	31.55	-11	34,320	-0.03%
2021/06/18	0	0.00	3.1	31.98	32.05	-3.1	34,959	-0.01%
2021/06/17	12	31.78	0.1	31.70	31.60	11.9	35,671	0.03%
2021/06/16	29	31.79	24	31.80	31.70	5	38,062	0.01%
2021/06/15	30	31.25	0	0.00	30.90	30	39,181	0.08%
2021/06/11	10	31.38	0	0.00	31.30	10	39,198	0.03%
2021/06/09	2	31.05	8	31.08	31.05	-6	39,127	-0.02%
2021/06/08	5	31.55	5.2	31.50	31.65	-0.2	39,270	0.00%
2021/06/07	35	31.68	6	31.48	31.35	29	39,611	0.07%
2021/06/04	17	32.26	47	32.17	32.10	-30	39,500	-0.08%
2021/06/03	12	32.04	9	31.84	32.15	3	39,546	0.01%
2021/06/02	3.1	31.55	4	31.90	31.55	-1	39,721	0.00%
2021/06/01	8	31.88	10	32.00	31.95	-2	39,913	-0.01%
2021/05/31	27	31.69	17	31.69	31.90	10	40,016	0.02%
2021/05/28	23	31.82	20	31.82	31.80	3	39,887	0.01%
2021/05/27	31	31.45	0	31.65	31.60	31	39,876	0.08%
2021/05/26	96.1	32.01	63	31.51	32.15	33.1	40,122	0.08%
2021/05/25	6	31.30	24.2	31.41	31.35	-18.2	40,552	-0.04%
2021/05/24	15	30.73	18	30.89	31.05	-3	40,772	-0.01%
2021/05/21	4	30.75	14	30.93	30.90	-10	40,877	-0.02%
2021/05/20	87	31.45	50.1	31.09	30.65	36.9	40,827	0.09%
2021/05/19	46.4	30.31	45	29.88	30.30	1.4	40,031	0.00%
2021/05/18	23	29.48	22	29.32	29.70	1	39,668	0.00%
2021/05/17	44	28.39	61	28.13	28.25	-17	39,414	-0.04%
2021/05/14	7.1	30.07	1	29.95	29.35	6.1	39,540	0.02%
2021/05/13	23	30.61	16	29.98	29.90	7	40,460	0.02%
2021/05/12	50	31.13	88.2	31.34	31.45	-38.2	40,182	-0.10%
2021/05/11	17.7	34.50	15	34.90	33.30	2.7	40,108	0.01%
2021/05/10	28.1	34.36	36	34.58	35.20	-7.9	40,688	-0.02%
2021/05/07	71.2	34.31	61	34.53	34.15	10.2	42,911	0.02%
2021/05/06	4	34.89	24.3	34.87	35.00	-20.3	46,427	-0.04%
2021/05/05	26.2	32.72	26	32.62	31.85	0.2	48,319	0.00%
2021/05/04	11	31.92	9	32.45	31.85	2	48,039	0.00%
2021/05/03	64.1	32.61	64	32.68	32.25	0.1	47,513	0.00%
2021/04/29	0.2	34.88	22	34.99	34.30	-21.8	47,090	-0.05%
2021/04/28	2	34.58	0	0.00	34.60	2	47,154	0.00%
2021/04/27	7	34.29	6	34.55	34.65	1	47,750	0.00%
2021/04/26	28	34.51	20	34.60	34.50	8	47,749	0.02%
2021/04/23	8	34.21	23	34.33	34.50	-15	47,807	-0.03%
2021/04/22	32	34.72	32.3	34.72	34.20	-0.3	47,909	0.00%
2021/04/21	20	35.28	18.1	35.33	35.35	1.9	47,621	0.00%
2021/04/20	23	35.04	36	35.06	35.00	-13	47,994	-0.03%
2021/04/19	95	34.66	36	34.63	34.45	59	48,019	0.12%
2021/04/16	36	33.56	23	33.76	34.15	13	47,787	0.03%
2021/04/15	19	32.64	13	32.81	33.00	6	48,237	0.01%
2021/04/14	9	31.76	6	32.13	32.50	3	48,047	0.01%
2021/04/13	0	0.00	6	31.75	31.70	-6	47,748	-0.01%
2021/04/12	2.2	32.01	36	32.35	32.55	-33.9	47,671	-0.07%
2021/04/09	77.1	32.14	77	32.05	32.10	0.1	47,505	0.00%
2021/04/08	7	32.13	17	32.27	32.50	-10	47,251	-0.02%
2021/04/07	17.1	32.05	8	32.45	31.85	9.1	46,973	0.02%
2021/04/06	5	31.80	3	31.83	31.75	2	46,721	0.00%
2021/04/01	9	31.47	3	31.50	31.65	6	46,607	0.01%
2021/03/31	5	31.33	11	31.40	31.45	-6	46,427	-0.01%
2021/03/30	36	31.43	40	31.42	31.60	-4	46,196	-0.01%
2021/03/29	14.1	31.11	34	30.85	31.25	-19.9	45,933	-0.04%
2021/03/26	68	31.00	58	31.03	30.80	10	45,730	0.02%
2021/03/25	19	31.64	52	31.64	31.95	-33	44,765	-0.07%
2021/03/24	40.2	31.12	12.9	31.33	31.00	27.3	43,984	0.06%
2021/03/23	48	30.79	22	30.82	30.95	26	43,561	0.06%
2021/03/22	46	29.90	79	29.82	30.05	-33	43,012	-0.08%
2021/03/19	199	29.83	320	29.71	30.40	-121	42,511	-0.28%	大買/大賣/鉅額交易
2021/03/18	148	28.69	181.2	28.73	28.40	-33.2	40,058	-0.08%	大買/大賣/
2021/03/17	46	27.63	2	27.45	27.60	44	38,962	0.11%
2021/03/16	14	27.61	8.2	27.76	27.90	5.8	39,175	0.01%
2021/03/15	1	27.60	1	27.55	27.70	0	40,534	0.00%
2021/03/12	7	27.44	20	27.47	27.55	-13	40,653	-0.03%
2021/03/11	0	0.00	54.3	27.35	27.35	-54.3	40,739	-0.13%
2021/03/10	6	27.02	15	27.28	26.90	-9	40,773	-0.02%
2021/03/09	0	0.00	15	26.82	27.00	-15	41,028	-0.04%
2021/03/08	4	26.86	210	27.01	27.05	-206	41,289	-0.50%	大賣/鉅額交易
2021/03/05	10	26.38	99	26.39	26.40	-89	41,120	-0.22%
2021/03/04	2	26.78	17	27.04	26.60	-15	41,211	-0.04%
2021/03/03	9	26.85	21	26.91	27.00	-12	41,227	-0.03%
2021/03/02	15	26.93	20	26.92	26.50	-5	41,157	-0.01%
2021/02/26	71	27.06	17	27.04	26.85	54	41,034	0.13%
2021/02/25	13.2	27.37	34	27.49	27.90	-20.8	40,450	-0.05%
2021/02/24	15	26.92	17	27.05	26.95	-2	39,919	-0.01%
2021/02/23	5	26.85	2	26.80	26.90	3	39,553	0.01%
2021/02/22	10	26.81	214	26.71	26.65	-204	39,509	-0.52%	大賣/鉅額交易
2021/02/19	50.4	27.03	42	27.10	26.95	8.4	39,411	0.02%
2021/02/18	44	26.55	24	26.49	26.95	20	39,101	0.05%
2021/02/17	35	26.67	27	26.46	26.50	8	38,878	0.02%
2021/02/05	13	26.32	46	26.38	26.50	-33	38,576	-0.09%
2021/02/04	76	26.50	70	26.24	25.90	6	38,195	0.02%
2021/02/03	8	25.71	6	25.59	25.65	2	37,463	0.01%
2021/02/02	23	25.61	12	25.76	25.35	11	37,684	0.03%
2021/02/01	91	26.06	50	26.28	25.75	41	37,025	0.11%
2021/01/29	173	27.95	162.2	27.98	27.05	10.8	36,157	0.03%	大買/大賣/
2021/01/28	160	27.68	169	27.41	28.15	-9	33,969	-0.03%	大買/大賣/
2021/01/27	52	26.30	165.9	25.79	26.40	-113.9	29,605	-0.38%	大賣/鉅額交易
2021/01/26	7	24.10	3.6	24.02	24.00	3.4	26,763	0.01%
2021/01/25	4	24.03	4	24.08	24.10	0	26,811	0.00%
2021/01/22	0.2	23.80	23	23.89	23.90	-22.8	26,997	-0.08%
2021/01/21	4	24.20	7	23.91	24.00	-3	27,148	-0.01%
2021/01/20	97	23.73	104	23.57	23.75	-7	26,988	-0.03%	大賣/
2021/01/19	5.6	24.55	4	24.48	24.35	1.6	26,683	0.01%
2021/01/18	2	24.63	10	24.54	24.55	-8	27,312	-0.03%
2021/01/15	1	25.30	21	25.21	24.90	-20	28,044	-0.07%
2021/01/14	15	25.40	14	25.42	25.30	1	28,309	0.00%
2021/01/13	12	25.40	27	25.41	25.65	-15	28,292	-0.05%
2021/01/12	2	25.02	33	25.18	25.05	-31	28,188	-0.11%
2021/01/11	32	24.97	14	24.90	24.90	18	27,889	0.06%
2021/01/08	9	24.69	18.8	24.51	24.90	-9.7	27,998	-0.03%
2021/01/07	0	0.00	9.1	23.82	24.00	-9.1	26,915	-0.03%
2021/01/06	10	23.75	11.4	23.54	23.55	-1.4	26,884	-0.01%
2021/01/05	34	24.11	24	24.16	24.15	10	26,859	0.04%
2021/01/04	6	23.83	5	23.70	23.75	1	26,670	0.00%
2020/12/31	1	23.75	5	23.85	23.65	-4	26,821	-0.01%
2020/12/30	5	23.65	2	23.65	23.75	3	26,864	0.01%
2020/12/29	1	23.85	12	23.80	23.70	-11	26,989	-0.04%
2020/12/28	0	23.80	8	23.89	23.90	-8	27,099	-0.03%
2020/12/25	1	23.70	16	23.87	23.75	-15	27,134	-0.06%
2020/12/24	1	23.65	0.4	23.70	23.70	0.6	27,268	0.00%
2020/12/23	14	23.35	27	23.41	23.50	-13	27,518	-0.05%
2020/12/22	3	23.90	7	23.61	23.55	-4	27,887	-0.01%
2020/12/21	7	24.06	2	24.05	24.10	5	28,044	0.02%
2020/12/18	7	24.25	2	24.35	24.15	5	28,096	0.02%
2020/12/17	2	24.10	2	24.15	24.30	0	28,150	0.00%
2020/12/16	17	24.27	35	24.61	24.25	-18	28,286	-0.06%
2020/12/15	25	24.05	41	24.24	24.10	-16	28,208	-0.06%
2020/12/14	17	23.69	0	0.00	23.65	17	27,887	0.06%
2020/12/11	5	24.06	24	23.90	23.80	-19	28,527	-0.07%
2020/12/10	74	24.28	15	24.43	24.20	59	29,391	0.20%
2020/12/09	146	24.74	151.2	24.70	24.90	-5.2	29,474	-0.02%	大買/大賣/
2020/12/08	6	23.45	28	23.44	23.45	-22	28,436	-0.08%
2020/12/07	26	23.22	78	23.50	23.20	-52	29,832	-0.17%
2020/12/04	3	23.55	69	23.42	23.50	-66	30,317	-0.22%
2020/12/03	151	23.72	47	23.75	23.70	104	30,336	0.34%	大買/鉅額交易
2020/12/02	51	23.44	70	23.28	23.50	-19	30,440	-0.06%
2020/12/01	18	23.00	40	23.04	23.00	-22	30,240	-0.07%
2020/11/30	42	22.92	14	23.15	23.15	28	30,295	0.09%
2020/11/27	19	23.18	29	23.15	23.10	-10	30,160	-0.03%
2020/11/26	22	22.76	18	22.80	22.85	4	30,512	0.01%
2020/11/25	41	22.74	3	22.70	22.70	38	31,054	0.12%
2020/11/24	1	23.30	3	23.03	22.85	-2	31,298	-0.01%
2020/11/23	11	22.99	21	23.05	23.15	-10	31,330	-0.03%
2020/11/20	11	22.69	3	22.78	22.90	8	31,215	0.03%
2020/11/19	21	22.68	1	22.55	22.70	20	31,492	0.06%
2020/11/18	55	22.45	12	22.46	22.55	43	32,065	0.13%
2020/11/17	8	22.68	2	22.55	22.80	6	32,327	0.02%
2020/11/16	5	22.65	2	22.70	22.75	3	32,975	0.01%
2020/11/13	9	22.63	2	22.60	22.55	7	33,271	0.02%
2020/11/12	20	22.77	0	0.00	22.60	20	33,591	0.06%
2020/11/11	9	22.44	11	22.55	22.70	-2	35,054	-0.01%
2020/11/10	58	22.97	55	22.82	23.00	3	35,058	0.01%
2020/11/09	25	23.62	3	23.52	23.55	22	34,787	0.06%
2020/11/06	1	23.45	7.2	23.51	23.55	-6.2	34,790	-0.02%
2020/11/05	9	23.50	15	23.36	23.30	-6	35,388	-0.02%
2020/11/04	124	22.89	104	23.07	22.85	20	36,529	0.05%	大買/大賣/
2020/11/03	10	23.88	2	23.95	23.90	8	36,844	0.02%
2020/11/02	9	23.72	4	23.51	23.70	5	37,980	0.01%
2020/10/30	46	23.95	2	23.85	23.85	44	38,436	0.11%
2020/10/29	33	24.29	3	24.35	24.25	30	38,256	0.08%
2020/10/28	3	24.75	15	25.00	24.75	-12	38,252	-0.03%
2020/10/27	3	24.80	28	24.63	24.90	-25	38,210	-0.07%
2020/10/26	28	24.95	16	25.00	24.55	12	38,013	0.03%
2020/10/23	14	24.27	83	24.32	24.70	-69	37,911	-0.18%
2020/10/22	52	23.52	26	23.75	23.70	26	37,370	0.07%
2020/10/21	10	23.32	20	23.30	23.35	-10	37,099	-0.03%
2020/10/20	91	23.56	134	23.46	23.50	-43	37,300	-0.12%	大賣/
2020/10/19	8	24.26	11	24.34	24.15	-3	37,430	-0.01%
2020/10/16	41	24.72	32	25.28	24.60	9	37,650	0.02%
2020/10/15	3	24.70	5	24.95	25.00	-2	38,592	-0.01%
2020/10/14	1	25.15	26	25.04	25.00	-25	40,868	-0.06%
2020/10/13	14	25.17	10	25.10	24.65	4	42,681	0.01%
2020/10/12	28	25.18	5	25.24	25.30	23	42,432	0.05%
2020/10/08	4	25.28	29	25.28	25.30	-25	42,167	-0.06%
2020/10/07	1	25.05	44	25.00	25.05	-43	41,961	-0.10%
2020/10/06	3	25.00	57	24.98	25.10	-54	41,888	-0.13%
2020/10/05	39	24.78	5	24.77	24.55	34	41,768	0.08%
2020/09/30	4	24.81	27	24.94	24.80	-23	41,699	-0.06%
2020/09/29	15	24.57	12	24.53	24.65	3	41,587	0.01%
2020/09/28	43	25.17	30	24.91	24.90	13	41,461	0.03%
2020/09/25	11	24.25	47	24.02	24.00	-36	41,195	-0.09%
2020/09/24	9	24.67	16	24.72	24.50	-7	40,767	-0.02%
2020/09/23	0	0.00	3	25.28	25.20	-3	40,555	-0.01%
2020/09/22	7	24.93	7	25.20	25.05	0	40,612	0.00%
2020/09/21	39	25.18	7	25.07	25.00	32	40,425	0.08%
2020/09/18	11	25.50	3	25.65	25.50	8	40,195	0.02%
2020/09/17	2	25.78	9	25.90	25.70	-7	40,117	-0.02%
2020/09/16	40	26.15	15	25.74	25.65	25	40,053	0.06%
2020/09/15	32	26.02	60	25.99	26.15	-28	39,247	-0.07%
2020/09/14	1	24.45	22	24.79	25.10	-21	38,050	-0.06%
2020/09/11	17	24.47	9	24.72	24.20	8	37,511	0.02%
2020/09/10	76	25.51	28	25.50	25.00	48	36,940	0.13%
2020/09/09	23	23.97	39	24.63	24.80	-16	35,303	-0.05%
2020/09/08	11	24.11	34	24.19	24.50	-23	34,525	-0.07%
2020/09/07	4	24.16	40	24.24	24.00	-36	34,205	-0.11%
2020/09/04	10	23.43	6	23.68	23.70	4	33,752	0.01%
2020/09/03	6	23.93	36	23.86	23.90	-30	33,592	-0.09%
2020/09/02	13	23.75	24.5	23.90	24.00	-11.5	33,429	-0.03%
2020/09/01	12	23.66	35	23.89	24.00	-23	33,169	-0.07%
2020/08/31	32	23.58	4	23.69	23.35	28	32,565	0.09%
2020/08/28	31	23.43	20	23.51	23.45	11	32,099	0.03%
2020/08/27	2	23.08	14	23.18	23.15	-12	31,803	-0.04%
2020/08/26	3	23.25	16	23.18	23.25	-13	31,609	-0.04%
2020/08/25	5	23.10	10	23.13	23.05	-5	31,747	-0.02%
2020/08/24	55	23.97	28	23.83	23.45	27	31,688	0.09%
2020/08/21	22	23.61	24	23.68	23.70	-2	30,901	-0.01%
2020/08/20	29	23.01	39	22.73	22.70	-10	30,382	-0.03%
2020/08/19	26	24.17	63	23.90	23.90	-37	29,482	-0.13%
2020/08/18	65	23.57	64	23.53	23.80	1	28,960	0.00%
2020/08/17	46	23.84	32	24.09	23.75	14	28,464	0.05%
2020/08/14	12	23.18	18	23.14	23.05	-6	26,801	-0.02%
2020/08/13	15	23.01	92	23.05	22.65	-77	26,235	-0.29%
2020/08/12	17	22.60	32	22.52	22.70	-15	25,878	-0.06%
2020/08/11	60	22.77	90	22.40	22.55	-30	25,468	-0.12%
2020/08/10	322	22.84	67.1	23.36	23.20	254.9	24,623	1.04%	大買/鉅額交易
2020/08/07	25	21.74	94	21.74	21.95	-69	22,984	-0.30%
2020/08/06	72	21.71	130	21.55	21.40	-58	21,920	-0.26%	大賣/
2020/08/05	22	20.80	41	21.15	21.40	-19	20,726	-0.09%
2020/08/04	0	0.00	9.2	20.42	20.55	-9.2	20,199	-0.05%
2020/08/03	35	20.60	4	20.63	20.35	31	20,121	0.15%
2020/07/31	3	20.30	0	0.00	20.30	3	19,997	0.02%
2020/07/30	2	20.30	13	20.41	20.60	-11	19,895	-0.06%
2020/07/29	44	20.41	48	20.45	20.25	-4	19,821	-0.02%
2020/07/28	3	20.38	41	20.20	19.90	-38	19,257	-0.20%
2020/07/27	23	20.08	12	20.03	20.10	11	19,060	0.06%
2020/07/24	17	20.06	44	20.06	19.85	-27	19,025	-0.14%
2020/07/23	37	20.86	11	20.83	20.55	26	18,527	0.14%
2020/07/22	47	20.41	10	20.58	20.50	37	17,904	0.21%
2020/07/21	299	20.81	206	20.82	20.75	93	17,300	0.54%	大買/大賣/
2020/07/20	102	20.58	64	20.51	21.00	38	15,748	0.24%	大買/
2020/07/17	89	18.34	64.2	18.13	19.10	24.8	13,424	0.18%
2020/07/16	0	17.30	0	0.00	17.40	0	11,558	0.00%
2020/07/15	50	17.40	0	17.35	17.40	50	11,570	0.43%
2020/07/14	2	17.40	1	17.30	17.30	1	11,765	0.01%
2020/07/13	0	17.40	1	17.45	17.50	-1	11,857	-0.01%
2020/07/10	7	17.26	0	0.00	17.20	7	12,006	0.06%
2020/07/09	0	0.00	7	17.75	17.65	-7	12,121	-0.06%
2020/07/08	0	17.55	12	17.68	17.65	-12	12,034	-0.10%
2020/07/07	0	17.40	0	0.00	17.45	0	12,083	0.00%
2020/07/06	0	17.55	16	17.56	17.65	-16	12,169	-0.13%
2020/07/03	1	17.45	0	0.00	17.40	1	12,317	0.01%
2020/07/02	2	17.35	4	17.38	17.50	-2	12,629	-0.02%
2020/07/01	0	17.90	0	0.00	17.90	0	12,680	0.00%
2020/06/30	0	17.85	12	17.90	17.90	-12	12,797	-0.09%
2020/06/29	25	17.65	6	17.72	17.70	19	13,315	0.14%
2020/06/24	2	17.85	4	17.95	18.00	-2	14,036	-0.01%
2020/06/23	0	0.00	2	17.85	18.00	-2	14,306	-0.01%
2020/06/22	2	17.55	1	17.60	17.60	1	14,604	0.01%
2020/06/19	1	17.50	5	17.65	17.55	-4	14,751	-0.03%
2020/06/18	2	17.65	2.7	17.62	17.65	-0.7	14,823	0.00%
2020/06/17	0	17.50	2	17.50	17.60	-2	14,856	-0.01%
2020/06/16	2	17.35	0	17.35	17.35	2	15,133	0.01%
2020/06/15	3	17.53	1	17.60	17.15	2	15,512	0.01%
2020/06/12	0	17.30	14	17.37	17.30	-14	15,609	-0.09%
2020/06/11	9	17.30	3	17.42	17.30	6	15,744	0.04%
2020/06/10	1	17.70	2	17.65	17.65	-1	15,764	-0.01%
2020/06/08	0	0.00	11	17.59	17.55	-11	16,280	-0.07%
2020/06/05	0	17.45	1	17.55	17.45	-1	16,207	-0.01%
2020/06/04	8	17.66	6	17.62	17.45	2	16,262	0.01%
2020/06/03	3	17.40	8	17.37	17.35	-5	16,251	-0.03%
2020/06/02	6	17.03	0	0.00	17.15	6	16,183	0.04%
2020/06/01	21	16.84	9	17.06	17.10	12	16,038	0.07%
2020/05/29	2	16.35	4	16.55	16.35	-2	15,673	-0.01%
2020/05/28	0	16.25	0	0.00	16.35	0	15,300	0.00%
2020/05/27	0	0.00	2	16.40	16.40	-2	15,349	-0.01%
2020/05/25	3	16.00	1	16.05	16.05	2	15,450	0.01%
2020/05/22	10	16.25	0	0.00	16.10	10	15,429	0.06%
2020/05/21	0	16.40	0	0.00	16.45	0	15,368	0.00%
2020/05/20	1	16.35	0	0.00	16.30	1	15,327	0.01%
2020/05/19	0	16.35	0	0.00	16.35	0	15,315	0.00%
2020/05/18	0	16.30	0	0.00	16.30	0	15,348	0.00%
2020/05/14	3	16.32	0	0.00	16.15	3	15,239	0.02%
2020/05/13	0	0.00	6	16.30	16.40	-6	15,145	-0.04%
2020/05/12	3	16.40	1	16.35	16.35	2	15,140	0.01%
2020/05/11	2	16.42	2	16.40	16.45	0	15,064	0.00%
2020/05/07	2	16.20	6	16.20	16.30	-4	14,869	-0.03%
2020/05/06	2	15.85	0	0.00	15.95	2	14,762	0.01%
2020/05/05	1	16.15	10	16.15	15.95	-9	14,729	-0.06%
2020/05/04	2	16.05	5	16.05	16.15	-3	14,574	-0.02%
2020/04/30	8	16.53	3	16.70	16.65	5	14,464	0.03%
2020/04/29	22	16.52	7	16.56	16.55	15	14,373	0.10%
2020/04/28	0	0.00	2	16.10	16.00	-2	14,154	-0.01%
2020/04/27	7	16.04	5	16.01	16.00	2	14,380	0.01%
2020/04/24	0	15.65	5	15.75	15.65	-5	14,229	-0.04%
2020/04/23	5	15.55	2	15.70	15.70	3	14,407	0.02%
2020/04/22	1	15.40	4	15.53	15.55	-3	14,367	-0.02%
2020/04/21	5	15.52	1	15.45	15.20	4	14,308	0.03%
2020/04/20	1	15.55	6	15.88	15.90	-5	14,128	-0.04%
2020/04/17	3	15.78	3	15.97	15.75	0	14,085	0.00%
2020/04/16	5	15.86	13	15.85	15.85	-8	13,821	-0.06%
2020/04/15	1	15.95	0	16.00	16.00	1	13,654	0.01%
2020/04/14	7	16.02	2	15.95	15.95	5	13,525	0.04%
2020/04/13	13	15.82	1	15.80	15.80	12	13,339	0.09%
2020/04/10	5	15.85	1	15.85	15.90	4	13,330	0.03%
2020/04/09	1	15.75	0	0.00	15.65	1	13,285	0.01%
2020/04/07	0	15.70	15	15.93	15.60	-15	12,947	-0.12%
2020/04/06	11	16.00	1	15.75	15.85	10	12,628	0.08%
2020/04/01	3	15.75	5	15.93	15.65	-2	12,499	-0.02%
2020/03/31	17	16.09	37	15.88	15.60	-20	12,187	-0.16%
2020/03/30	4	15.53	9	15.58	16.20	-5	11,597	-0.04%
2020/03/27	11	15.06	3	15.25	14.75	8	10,745	0.07%
2020/03/26	34	14.41	34	14.86	14.95	0	10,295	0.00%
2020/03/25	6	13.86	2	13.95	13.85	4	9,948	0.04%
2020/03/24	2	13.55	0	0.00	13.55	2	9,863	0.02%
2020/03/23	2	13.28	3	13.47	13.50	-1	9,963	-0.01%
2020/03/20	0	13.80	2	13.60	13.90	-2	9,900	-0.02%
2020/03/19	4	13.15	9	13.13	13.25	-5	9,592	-0.05%
2020/03/18	3	13.48	2	13.53	13.50	1	9,255	0.01%
2020/03/17	5	13.34	16	13.59	13.45	-11	9,156	-0.12%
2020/03/16	4	13.73	15	13.75	13.50	-11	8,949	-0.12%
2020/03/13	38	13.38	16	13.76	13.80	22	8,760	0.25%
2020/03/12	14	14.33	0	0.00	14.35	14	8,347	0.17%
2020/03/11	2	15.33	1	15.55	15.20	1	8,053	0.01%
2020/03/10	0	15.55	3	15.52	15.65	-3	7,986	-0.04%
2020/03/09	3	15.60	2	15.85	15.55	1	7,866	0.01%
2020/03/06	5.1	16.20	0	0.00	16.20	5.1	7,690	0.07%
2020/03/05	3	16.45	3	16.53	16.50	0	7,706	0.00%
2020/03/04	0	16.30	2	16.30	16.35	-2	7,723	-0.03%
2020/03/03	1	16.25	0	0.00	16.20	1	7,720	0.01%
2020/03/02	5	16.24	2	16.45	16.15	3	7,749	0.04%
2020/02/27	2	16.65	0	0.00	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	16.85	2	17.00	16.85	-2	7,699	-0.03%
2020/02/24	2	17.05	1	17.00	16.95	1	7,724	0.01%
2020/02/21	0	0.00	2	17.20	17.20	-2	7,708	-0.03%
2020/02/20	6	17.08	4	17.15	17.10	2	7,681	0.03%
2020/02/19	1	17.25	31	16.99	17.25	-30	7,649	-0.39%
2020/02/18	6	16.71	0	0.00	16.65	6	7,562	0.08%
2020/02/17	0	16.80	0	0.00	16.80	0	7,571	0.00%
2020/02/14	0	16.85	2	16.90	16.85	-2	7,627	-0.03%
2020/02/13	0	16.90	0	0.00	16.90	0	7,686	0.00%
2020/02/12	0.3	16.90	6	16.87	17.00	-5.8	7,732	-0.07%
2020/02/11	1	16.60	7	16.71	16.60	-6	7,745	-0.08%
2020/02/10	1	16.60	0	0.00	16.60	1	7,928	0.01%
2020/02/07	1	16.75	3	17.08	16.85	-2	8,159	-0.02%
2020/02/06	8	16.86	3	16.82	16.95	5	8,154	0.06%
2020/02/05	3.2	16.67	0	0.00	16.60	3.2	8,161	0.04%
2020/02/04	20	16.65	4	16.70	16.75	16	8,100	0.20%
2020/02/03	3	16.33	0	0.00	16.55	3	8,082	0.04%
2020/01/31	4	16.90	7	17.04	16.90	-3	7,945	-0.04%
2020/01/30	7	16.87	0	0.00	16.65	7	7,870	0.09%
2020/01/20	3	18.08	0	0.00	18.05	3	7,565	0.04%
2020/01/17	1	18.40	6	18.36	18.25	-5	7,540	-0.07%
2020/01/16	0	0.00	5.1	18.03	18.10	-5.1	7,319	-0.07%
2020/01/15	4	17.80	7	17.92	18.00	-3	7,365	-0.04%
2020/01/14	0	17.75	1	17.80	17.85	-1	7,325	-0.01%
2020/01/13	0	17.75	2	17.75	17.80	-2	7,293	-0.03%
2020/01/10	0	17.60	2	17.80	17.70	-2	7,315	-0.03%
2020/01/09	1	17.60	6	17.59	17.60	-5	7,342	-0.07%
2020/01/08	0	17.45	4	17.48	17.45	-4	7,370	-0.05%
2020/01/07	2	17.55	0	0.00	17.55	2	7,292	0.03%
2020/01/06	1	17.75	0	0.00	17.65	1	7,313	0.01%
2020/01/03	11	17.83	25	17.86	17.90	-14	7,257	-0.19%
2020/01/02	4	17.85	1	17.95	17.80	3	7,228	0.04%
2019/12/31	2.5	17.89	0	0.00	17.85	2.5	7,199	0.03%
2019/12/30	0	17.90	3	17.98	18.00	-3	7,193	-0.04%
2019/12/27	5	17.97	0	0.00	17.95	5	7,214	0.07%
2019/12/26	2	17.95	0	0.00	17.95	2	7,151	0.03%
2019/12/25	6	18.10	0	0.00	18.10	6	7,151	0.08%
2019/12/24	7	18.24	3	18.37	18.20	4	7,171	0.06%
2019/12/23	2	18.25	2	18.38	18.35	0	7,295	0.00%
2019/12/20	6	18.27	6	18.41	18.35	0	7,408	0.00%
2019/12/19	2	18.25	2	18.35	18.35	0	7,876	0.00%
2019/12/18	1	18.50	0	0.00	18.50	1	7,956	0.01%
2019/12/17	0	0.00	3	18.12	18.15	-3	7,730	-0.04%
2019/12/16	0	17.90	6	18.02	18.00	-6	7,675	-0.08%
2019/12/13	2	17.80	0	0.00	17.85	2	7,682	0.03%
2019/12/12	10	17.95	5	18.15	17.90	5	7,612	0.07%
2019/12/11	0	0.00	8	18.01	18.05	-8	7,530	-0.11%
2019/12/10	0	17.80	0	0.00	17.80	0	7,446	0.00%
2019/12/09	6	17.85	2	18.00	17.90	4	7,409	0.05%
2019/12/06	2	17.85	1	17.80	17.75	1	7,361	0.01%
2019/12/05	4	17.92	2	18.00	17.85	2	7,403	0.03%
2019/12/04	0	17.90	1	17.90	17.95	-1	7,507	-0.01%
2019/12/03	2	17.80	5	17.86	17.85	-3	7,701	-0.04%
2019/12/02	0.2	17.70	0	0.00	17.70	0.2	7,742	0.00%
2019/11/28	2	18.20	0	0.00	18.20	2	7,675	0.03%
2019/11/27	0	18.25	4	18.40	18.25	-4	7,770	-0.05%
2019/11/26	0	18.20	15	18.03	18.30	-15	7,697	-0.19%
2019/11/25	5	17.96	3	18.00	18.00	2	7,473	0.03%
2019/11/22	3	17.90	3	18.00	18.00	0	7,523	0.00%
2019/11/21	2	17.90	0	0.00	17.90	2	7,521	0.03%
2019/11/20	7	17.94	3	18.05	18.05	4	7,495	0.05%
2019/11/19	3	17.95	4	18.08	18.10	-1	7,518	-0.01%
2019/11/18	4	18.00	1	18.00	18.00	3	7,511	0.04%
2019/11/15	15	18.03	9	18.10	17.90	6	7,580	0.08%
2019/11/14	0	17.90	0	0.00	17.90	0	7,562	0.00%
2019/11/13	2	17.70	10	17.80	17.80	-8	7,618	-0.10%
2019/11/12	0.1	17.85	0	0.00	17.85	0.1	7,677	0.00%
2019/11/11	0.1	17.90	1	17.90	17.95	-0.9	7,732	-0.01%
2019/11/08	0	18.25	0	0.00	18.30	0	7,879	0.00%
2019/11/07	21	18.46	0	0.00	18.25	21	7,890	0.27%
2019/11/06	0	0.00	4	18.49	18.55	-4	7,739	-0.05%
2019/11/05	3	18.18	0	0.00	18.30	3	7,498	0.04%
2019/11/04	0	0.00	0	18.10	18.20	0	7,516	0.00%
2019/11/01	0	0.00	2	17.80	17.95	-2	7,500	-0.03%
2019/10/31	2	17.70	5	17.80	17.80	-3	7,612	-0.04%
2019/10/29	5	18.25	10	18.15	18.10	-5	7,644	-0.07%
2019/10/28	1	18.00	1	18.05	18.05	0	7,592	0.00%
2019/10/25	0	0.00	1	17.95	18.00	-1	7,620	-0.01%
2019/10/24	3	17.85	5	17.92	18.00	-2	7,675	-0.03%
2019/10/23	2	18.00	2	18.10	17.85	0	7,837	0.00%
2019/10/22	3	17.85	5	17.92	17.95	-2	7,750	-0.03%
2019/10/21	2	17.85	0	0.00	17.85	2	7,741	0.03%
2019/10/18	10	17.90	2	17.85	17.90	8	7,739	0.10%
2019/10/17	0	17.70	2	17.70	17.80	-2	7,672	-0.03%
2019/10/16	4	17.56	3.2	17.50	17.60	0.9	7,645	0.01%
2019/10/15	0	17.55	0	0.00	17.60	0	7,648	0.00%
2019/10/14	0	17.65	8	17.64	17.70	-8	7,698	-0.10%
2019/10/09	3	17.32	0	0.00	17.30	3	7,646	0.04%
2019/10/08	5	17.44	2	17.58	17.45	3	7,639	0.04%
2019/10/07	1	17.40	5	17.48	17.40	-4	7,607	-0.05%
2019/10/04	2	17.30	3	17.55	17.40	-1	7,688	-0.01%
2019/10/03	8	17.36	1	17.45	17.35	7	7,655	0.09%
2019/10/02	0	17.70	0	0.00	17.70	0	7,584	0.00%
2019/10/01	1	17.80	1	17.95	17.75	0	7,574	0.00%
2019/09/27	6	17.81	5	17.80	17.80	1	7,568	0.01%
2019/09/26	3.1	18.00	3	18.05	17.95	0.1	7,642	0.00%
2019/09/25	20	18.29	1	18.20	18.20	19	7,501	0.25%
2019/09/24	18	18.58	11	18.62	18.55	7	7,378	0.09%
2019/09/23	3	17.97	0	0.00	18.00	3	6,793	0.04%
2019/09/20	0	17.65	2	17.68	17.70	-2	6,664	-0.03%
2019/09/19	2	17.65	1	17.80	17.60	1	6,585	0.02%
2019/09/18	0	17.55	0	0.00	17.65	0	6,566	0.00%
2019/09/17	0	17.45	6	17.47	17.55	-6	6,525	-0.09%
2019/09/16	1.1	17.46	2	17.45	17.50	-0.9	6,598	-0.01%
2019/09/12	0	17.55	1	17.65	17.55	-1	6,586	-0.02%
2019/09/11	0	0.00	2	17.50	17.50	-2	6,649	-0.03%
2019/09/10	2	17.45	7	17.49	17.45	-5	6,644	-0.08%
2019/09/09	0	17.60	0	0.00	17.60	0	6,671	0.00%
2019/09/06	3	17.53	2.3	17.68	17.70	0.7	6,736	0.01%
2019/09/05	16	17.73	11	17.76	17.80	5	6,617	0.08%
2019/09/04	1	17.35	0.1	17.35	17.35	0.9	6,416	0.01%
2019/09/03	1	17.05	2	17.10	17.05	-1	6,339	-0.02%
2019/09/02	0	17.25	0	0.00	17.25	0	6,369	0.00%
2019/08/30	1	17.15	15	17.09	17.20	-14	6,323	-0.22%
2019/08/29	13	16.70	0	0.00	16.75	13	6,220	0.21%
2019/08/28	3	16.78	3	16.93	16.85	0	6,205	0.00%
2019/08/27	2	16.88	2	16.80	16.90	0	6,203	0.00%
2019/08/26	3	16.65	0	0.00	16.70	3	6,175	0.05%
2019/08/23	0	0.00	11	16.89	17.00	-11	6,179	-0.18%
2019/08/22	9	16.75	0	0.00	16.65	9	6,162	0.15%
2019/08/21	3	16.80	5	16.89	16.85	-2	6,201	-0.03%
2019/08/20	7	16.74	1	17.00	16.70	6	6,170	0.10%
2019/08/19	1	16.85	9	16.85	16.85	-8	6,151	-0.13%
2019/08/16	7	16.54	0	0.00	16.60	7	6,129	0.11%
2019/08/15	8.1	16.44	0	0.00	16.50	8.1	6,063	0.13%
2019/08/14	5	17.09	1	17.35	16.90	4	6,007	0.07%
2019/08/13	3	17.05	0	0.00	17.00	3	5,917	0.05%
2019/08/12	11	17.55	1	17.55	17.55	10	5,757	0.17%
2019/08/08	1	17.75	0	0.00	17.85	1	5,714	0.02%
2019/08/07	3	17.85	6	17.90	17.65	-3	5,715	-0.05%
2019/08/06	2	17.60	0	0.00	17.80	2	5,798	0.03%
2019/08/05	3	18.13	2	18.13	18.00	1	5,839	0.02%
2019/08/02	4.1	18.38	0	0.00	18.30	4.1	5,853	0.07%
2019/08/01	2	18.83	0	0.00	18.75	2	5,915	0.03%
2019/07/31	1	19.00	0	0.00	18.95	1	5,891	0.02%
2019/07/30	0	0.00	1	19.00	19.00	-1	5,866	-0.02%
2019/07/29	3	19.20	1	19.30	19.15	2	5,926	0.03%
2019/07/25	8	19.34	20	19.34	19.65	-12	5,826	-0.21%
2019/07/24	0	19.05	21	19.20	19.10	-21	5,685	-0.37%
2019/07/23	0	0.00	2	19.25	19.10	-2	5,699	-0.04%
2019/07/22	0	0.00	2	19.10	19.10	-2	5,750	-0.03%
2019/07/19	3	19.20	2	19.35	19.20	1	5,743	0.02%
2019/07/18	2	19.20	2	19.35	19.20	0	5,781	0.00%
2019/07/17	5	19.27	2	19.40	19.35	3	5,823	0.05%
2019/07/16	101	19.33	11	19.40	19.30	90	5,854	1.54%	大買/
2019/07/15	12	19.17	3	19.38	19.15	9	6,207	0.15%
2019/07/12	5	19.23	4	19.33	19.30	1	6,429	0.02%
2019/07/11	12	19.28	5.5	19.31	19.25	6.6	6,658	0.10%
2019/07/10	5	19.23	5	19.32	19.25	0	6,974	0.00%
2019/07/09	2	18.80	2	18.90	18.90	0	6,958	0.00%
2019/07/08	3	18.90	0	0.00	18.95	3	7,023	0.04%
2019/07/05	0	18.90	0	0.00	18.90	0	7,145	0.00%
2019/07/04	3	18.88	1	18.90	18.90	2	7,315	0.03%
2019/07/03	31	19.40	0	0.00	19.30	31	7,389	0.42%
2019/07/02	20	19.50	0	0.00	19.50	20	7,344	0.27%
2019/06/28	22	19.40	0	0.00	19.25	22	7,394	0.30%
2019/06/27	0	19.50	2.1	19.59	19.60	-2.1	7,429	-0.03%
2019/06/26	0	19.35	1.6	19.41	19.35	-1.6	7,459	-0.02%
2019/06/25	0	19.45	0	0.00	19.45	0	7,520	0.00%
2019/06/24	0	19.50	2	19.60	19.60	-2	7,556	-0.03%
2019/06/21	2	19.50	15	19.57	19.35	-13	7,558	-0.17%
2019/06/19	1	19.15	2	19.45	19.45	-1	7,574	-0.01%
2019/06/18	2	18.90	0	0.00	18.90	2	7,610	0.03%
2019/06/17	7	19.04	0	0.00	18.95	7	7,642	0.09%
2019/06/14	3	19.40	0	0.00	19.25	3	7,627	0.04%
2019/06/12	0	19.35	0	0.00	19.45	0	7,646	0.00%
2019/06/11	0	19.25	0.4	19.25	19.35	-0.4	7,637	0.00%
2019/06/10	0	19.20	11	19.29	19.30	-11	7,630	-0.14%
2019/06/06	0	18.85	0	0.00	18.85	0	7,598	0.00%
2019/06/05	3	18.88	0	0.00	18.85	3	7,673	0.04%
2019/06/04	5	19.01	1	19.30	18.90	4	7,738	0.05%
2019/06/03	2	18.80	2	18.93	19.10	0	7,829	0.00%
2019/05/31	11	19.09	1	19.10	19.05	10	7,899	0.13%
2019/05/30	11	19.04	1	19.00	19.00	10	7,913	0.13%
2019/05/29	0	18.75	0	0.00	18.75	0	8,113	0.00%
2019/05/28	0	18.85	2	18.88	18.85	-2	8,211	-0.02%
2019/05/27	1	18.65	1	18.70	18.70	0	8,354	0.00%
2019/05/24	2	18.63	0	0.00	18.55	2	8,883	0.02%
2019/05/23	2	18.50	1	18.65	18.85	1	8,848	0.01%
2019/05/22	4	18.75	0	0.00	18.70	4	8,874	0.05%
2019/05/21	1	18.80	3	18.85	18.95	-2	8,889	-0.02%
2019/05/20	1	18.35	2	18.55	18.45	-1	8,827	-0.01%
2019/05/17	2.1	18.52	0	0.00	18.25	2.1	8,829	0.02%
2019/05/16	2	18.55	0	0.00	18.50	2	8,916	0.02%
2019/05/14	3	18.87	20	18.80	18.70	-17	8,886	-0.19%
2019/05/13	3	18.88	0	0.00	18.85	3	8,844	0.03%
2019/05/10	12	19.78	0	0.00	19.40	12	8,869	0.14%
2019/05/09	2	19.72	7.1	19.69	19.60	-5.1	8,838	-0.06%
2019/05/08	0	20.30	0	0.00	20.35	0	8,714	0.00%
2019/05/07	0	20.30	0	0.00	20.35	0	8,736	0.00%
2019/05/06	12	20.41	0	0.00	20.30	12	8,909	0.13%
2019/05/03	0	0.00	1	20.95	21.00	-1	8,817	-0.01%
2019/05/02	1	20.80	0	0.00	20.80	1	8,797	0.01%
2019/04/30	0	20.85	0	0.00	20.95	0	8,794	0.00%
2019/04/29	5	20.98	2	20.95	20.95	3	8,767	0.03%
2019/04/26	0	21.15	21	21.16	21.30	-21	8,833	-0.24%
2019/04/25	0	21.25	1	21.45	21.35	-1	8,883	-0.01%
2019/04/24	2	21.35	7	21.32	21.25	-5	8,935	-0.06%
2019/04/23	4	21.35	1	21.50	21.50	3	8,917	0.03%
2019/04/22	0	0.00	8	21.60	21.55	-8	8,885	-0.09%
2019/04/19	5	21.87	11	21.86	21.70	-6	8,836	-0.07%
2019/04/18	15	21.33	0	0.00	21.05	15	8,467	0.18%
2019/04/17	2	21.15	14	21.07	21.25	-12	8,329	-0.14%
2019/04/16	5	21.05	9	21.02	21.05	-4	8,137	-0.05%
2019/04/12	1.3	20.43	0	0.00	20.40	1.3	8,124	0.02%
2019/04/11	2	20.38	2	20.55	20.50	0	8,248	0.00%
2019/04/10	12	20.66	2	20.65	20.75	10	8,183	0.12%
2019/04/09	16	20.60	0	20.45	20.60	16	8,059	0.20%
2019/04/08	1	20.25	1	20.25	20.30	0	7,955	0.00%
2019/04/03	1	20.10	9	20.20	20.20	-8	7,895	-0.10%
2019/04/02	0	0.00	8	20.12	20.15	-8	7,890	-0.10%
2019/04/01	1	19.80	3	19.93	19.95	-2	7,836	-0.03%
2019/03/29	4	19.63	1	19.75	19.75	3	7,745	0.04%
2019/03/28	2	19.68	0	0.00	19.70	2	7,753	0.03%
2019/03/27	0	19.85	1	19.75	19.85	-1	7,764	-0.01%
2019/03/26	0	19.90	1	20.00	19.95	-1	7,864	-0.01%
2019/03/25	8	19.89	10	19.95	19.90	-2	7,955	-0.03%
2019/03/22	8	20.38	3	20.30	20.30	5	7,903	0.06%
2019/03/21	2	20.62	10	20.67	20.50	-8	7,981	-0.10%
2019/03/20	1	20.30	0	0.00	20.30	1	8,184	0.01%
2019/03/19	15	20.27	1	20.30	20.35	14	8,225	0.17%
2019/03/18	1	20.30	0	20.10	20.20	1	8,200	0.01%
2019/03/15	0	0.00	1	20.00	20.00	-1	8,236	-0.01%
2019/03/14	2	19.90	0	0.00	19.90	2	8,183	0.02%
2019/03/13	0	0.00	31	19.95	20.00	-31	8,286	-0.37%
2019/03/12	30	19.90	2	20.05	20.00	28	8,415	0.33%
2019/03/11	4	19.77	0	0.00	19.65	4	8,479	0.05%
2019/03/08	7	19.89	2	20.10	19.85	5	8,606	0.06%
2019/03/07	5	20.28	0	0.00	20.15	5	8,719	0.06%
2019/03/06	6	20.63	17	20.73	20.75	-11	8,837	-0.12%
2019/03/05	0	20.60	40	20.63	20.60	-40	9,017	-0.44%
2019/03/04	5	20.60	4	20.68	20.75	1	9,041	0.01%
2019/02/27	4	20.19	1	20.35	20.35	3	8,915	0.03%
2019/02/26	7	20.51	4	21.00	20.30	3	8,914	0.03%
2019/02/25	21	20.54	13	20.49	20.95	8	8,753	0.09%
2019/02/22	0	19.80	0	0.00	19.85	0	8,433	0.00%
2019/02/21	0	19.70	0	0.00	19.70	0	8,554	0.00%
2019/02/20	0	19.75	1	19.75	19.80	-1	8,615	-0.01%
2019/02/18	1	19.50	1	19.55	19.50	0	8,990	0.00%
2019/02/15	7.3	19.54	10	19.68	19.35	-2.7	9,457	-0.03%
2019/02/14	1	19.90	11	20.05	19.90	-10	9,590	-0.10%
2019/02/13	1	19.90	1	20.00	20.10	0	9,932	0.00%
2019/02/12	1	20.05	19	20.01	20.00	-18	10,205	-0.18%
2019/02/11	0	19.85	4	20.05	19.90	-4	10,569	-0.04%
2019/01/30	0	0.00	1	19.55	19.50	-1	10,462	-0.01%
2019/01/29	3	19.42	1	19.50	19.40	2	10,471	0.02%
2019/01/28	5	19.78	2	19.95	19.80	3	10,495	0.03%
2019/01/25	0	19.75	7	19.56	19.80	-7	10,622	-0.07%
2019/01/24	1	19.10	0	0.00	19.05	1	10,546	0.01%
2019/01/21	4	19.37	0	0.00	19.20	4	10,986	0.04%
2019/01/18	9	19.39	10	19.10	19.20	-1	11,094	-0.01%
2019/01/17	1	18.85	1	19.15	19.05	0	11,164	0.00%
2019/01/16	0	19.35	10	19.44	19.45	-10	11,130	-0.09%
2019/01/15	0	19.25	1	19.30	19.35	-1	11,149	-0.01%
2019/01/14	4	18.70	0	0.00	18.95	4	11,258	0.04%
2019/01/11	2	19.05	1	19.15	19.00	1	11,422	0.01%
2019/01/10	0	0.00	1	19.05	19.05	-1	11,463	-0.01%
2019/01/09	0	18.80	7	18.87	18.90	-7	11,595	-0.06%
2019/01/08	1	18.45	1	18.45	18.40	0	11,819	0.00%
2019/01/07	2	17.85	10	18.13	18.30	-8	11,960	-0.07%
2019/01/04	12	17.53	7	17.58	17.50	5	12,146	0.04%
2019/01/03	4.1	18.64	0	0.00	18.45	4.1	12,526	0.03%
2019/01/02	7	19.27	2	19.68	19.10	5	12,451	0.04%
2018/12/28	0	19.45	2	19.50	19.45	-2	12,592	-0.02%
2018/12/27	4	19.36	3	19.52	19.35	1	13,099	0.01%
2018/12/26	3	19.08	1	19.25	19.05	2	13,213	0.02%
2018/12/25	2	19.00	0	0.00	19.05	2	13,302	0.02%
2018/12/24	1	19.45	1	19.45	19.45	0	13,350	0.00%
2018/12/22	1	19.25	0	0.00	19.35	1	13,505	0.01%
2018/12/21	2	19.23	20	19.35	19.50	-18	13,769	-0.13%
2018/12/20	3	19.50	20	19.70	19.50	-17	13,784	-0.12%
2018/12/19	21	19.90	10	19.77	19.85	11	13,797	0.08%
2018/12/18	4	19.45	0	0.00	19.35	4	13,710	0.03%
2018/12/17	3	19.80	0	0.00	19.85	3	13,789	0.02%
2018/12/14	37	20.05	28	19.85	19.90	9	13,836	0.07%
2018/12/13	5	19.96	16	19.85	20.05	-11	13,765	-0.08%
2018/12/12	1	19.30	3	19.33	19.30	-2	13,598	-0.01%
2018/12/11	2	19.00	0	0.00	18.95	2	13,847	0.01%
2018/12/10	1	18.85	27	18.79	18.80	-26	13,956	-0.19%
2018/12/07	2	19.33	3	19.50	19.30	-1	14,041	-0.01%
2018/12/06	19	19.53	0	0.00	19.15	19	14,295	0.13%
2018/12/05	9	19.72	1	19.80	19.80	8	14,347	0.06%
2018/12/04	1	20.15	1	20.25	20.25	0	14,412	0.00%
2018/12/03	30	20.28	3	20.32	20.35	27	14,552	0.19%
2018/11/30	6	19.76	5	19.90	19.90	1	14,641	0.01%
2018/11/29	0	19.70	1	20.05	19.65	-1	14,626	-0.01%
2018/11/28	2	19.60	54	19.46	19.90	-52	14,497	-0.36%
2018/11/26	10	19.20	8	19.25	19.15	2	14,590	0.01%
2018/11/22	2	19.07	4	19.10	18.80	-2	15,140	-0.01%
2018/11/21	1	18.85	30	18.70	19.00	-29	15,164	-0.19%
2018/11/20	2	19.20	0	0.00	19.20	2	14,988	0.01%
2018/11/19	53	19.64	21	19.46	19.50	32	14,897	0.21%
2018/11/16	1	19.35	0	0.00	19.25	1	14,806	0.01%
2018/11/15	4	19.16	0	0.00	19.05	4	14,769	0.03%
2018/11/14	12	19.63	4	19.21	19.20	8	14,591	0.05%
2018/11/13	1	19.70	0	0.00	19.90	1	14,287	0.01%
2018/11/12	1	20.30	7	20.27	20.25	-6	14,089	-0.04%
2018/11/09	4	21.30	2	21.30	21.30	2	13,921	0.01%
2018/11/08	9	22.66	5	22.10	21.95	4	13,778	0.03%
2018/11/07	1	22.80	2	22.80	22.90	-1	13,462	-0.01%
2018/11/02	3	22.68	2	22.73	22.95	1	14,169	0.01%
2018/11/01	0	0.00	1	22.35	22.30	-1	14,238	-0.01%
2018/10/30	48	21.61	20	21.33	21.40	28	14,415	0.19%
2018/10/29	0	0.00	40	22.06	21.85	-40	14,284	-0.28%
2018/10/26	2	21.98	31	22.01	22.00	-29	14,302	-0.20%
2018/10/25	6	22.29	5	22.15	22.15	1	14,251	0.01%
2018/10/24	1	21.80	0	0.00	22.35	1	14,170	0.01%
2018/10/22	1	22.35	1	22.30	22.30	0	14,271	0.00%
2018/10/18	0	0.00	3	22.33	22.45	-3	14,142	-0.02%
2018/10/17	3	22.10	0	0.00	22.20	3	14,170	0.02%
2018/10/16	0	0.00	1	22.35	22.30	-1	14,157	-0.01%
2018/10/15	8	21.55	0	0.00	21.30	8	14,144	0.06%
2018/10/12	1	21.55	3	21.80	21.95	-2	14,044	-0.01%
2018/10/11	11	20.83	19	20.77	20.65	-8	13,991	-0.06%
2018/10/09	6	23.09	1	23.00	22.90	5	13,915	0.04%
2018/10/08	8	23.04	3	23.08	23.05	5	13,896	0.04%
2018/10/05	64	23.35	9	23.50	23.00	55	13,809	0.40%
2018/10/04	2	24.30	7	24.46	24.30	-5	13,321	-0.04%
2018/10/03	2	24.70	0	0.00	24.85	2	13,325	0.02%
2018/10/02	0	0.00	18	24.96	25.00	-18	13,709	-0.13%
2018/10/01	0	0.00	3	25.65	25.15	-3	13,734	-0.02%
2018/09/28	10	25.24	10	25.20	25.25	0	13,728	0.00%
2018/09/27	0	0.00	3	24.63	24.80	-3	13,726	-0.02%
2018/09/26	0	0.00	1	24.50	24.45	-1	14,032	-0.01%
2018/09/21	13	24.17	1	24.35	24.05	12	14,197	0.08%
2018/09/20	36	24.38	88	24.30	24.20	-52	14,229	-0.37%
2018/09/19	44	24.49	8	24.50	24.60	36	14,378	0.25%
2018/09/18	14	24.30	5	24.30	24.30	9	14,463	0.06%
2018/09/17	7	24.32	2	24.45	24.25	5	14,479	0.03%
2018/09/13	5	25.00	2	25.25	25.10	3	14,590	0.02%
2018/09/12	0	0.00	7	25.40	25.05	-7	14,540	-0.05%
2018/09/11	3	25.03	32	25.10	25.20	-29	14,647	-0.20%
2018/09/10	10	24.88	8	24.53	24.45	2	14,758	0.01%
2018/09/07	3	25.55	11	25.46	25.45	-8	14,927	-0.05%
2018/09/06	1	24.95	5	25.60	25.50	-4	15,069	-0.03%
2018/09/05	3	25.42	2	25.45	25.05	1	15,219	0.01%
2018/09/04	10	25.65	2	25.70	25.60	8	15,557	0.05%
2018/09/03	2	25.60	0	0.00	25.55	2	16,098	0.01%
2018/08/31	11	25.66	10	25.53	25.70	1	16,409	0.01%
2018/08/30	4	25.95	2	25.85	25.40	2	17,822	0.01%
2018/08/29	0	0.00	14	24.86	25.25	-14	19,322	-0.07%
2018/08/28	20	24.80	22	24.75	24.75	-2	19,726	-0.01%
2018/08/27	20	24.30	22	24.35	24.45	-2	19,786	-0.01%
2018/08/24	3	24.28	0	0.00	24.25	3	19,893	0.02%
2018/08/23	10	24.05	30	24.09	24.15	-20	20,286	-0.10%
2018/08/22	65	23.92	65	24.15	24.10	0	20,547	0.00%
2018/08/21	0	0.00	3	23.88	24.10	-3	20,793	-0.01%
2018/08/20	15	23.09	2	23.35	23.45	13	21,008	0.06%
2018/08/17	0	0.00	1	24.15	24.10	-1	21,474	0.00%
2018/08/16	0	0.00	23	23.94	24.00	-23	21,698	-0.11%
2018/08/15	2	23.45	1	23.40	23.40	1	22,124	0.00%
2018/08/14	5	23.94	0	0.00	24.05	5	22,260	0.02%
2018/08/13	3	23.80	2	23.85	23.85	1	22,995	0.00%
2018/08/10	6	24.25	9	24.24	24.25	-3	23,400	-0.01%
2018/08/09	12	24.98	1	24.80	24.80	11	23,656	0.05%
2018/08/08	10	25.73	12	25.44	25.80	-2	23,356	-0.01%
2018/08/07	2	25.40	0	0.00	25.30	2	23,502	0.01%
2018/08/06	179	26.00	187	25.75	25.65	-8	23,778	-0.03%	大買/大賣/
2018/08/03	5	25.00	45	25.11	25.05	-40	23,690	-0.17%
2018/08/02	1	25.25	7	24.98	24.90	-6	24,806	-0.02%
2018/08/01	1	25.15	0	0.00	25.25	1	26,184	0.00%
2018/07/31	1	24.80	24	24.93	25.00	-23	26,382	-0.09%
2018/07/30	8	24.90	0	0.00	24.60	8	26,498	0.03%
2018/07/26	2	25.35	2	25.40	25.50	0	26,634	0.00%
2018/07/25	0	0.00	6	25.84	25.65	-6	26,737	-0.02%
2018/07/24	8	25.55	6	25.55	25.50	2	26,884	0.01%
2018/07/23	9	25.39	35	25.40	25.45	-26	26,989	-0.10%
2018/07/20	2	25.48	7	25.49	25.35	-5	27,194	-0.02%
2018/07/19	1	25.35	1	25.20	25.30	0	27,230	0.00%
2018/07/18	11	25.14	4	25.09	25.25	7	27,361	0.03%
2018/07/17	1	25.10	35	25.26	25.25	-34	27,343	-0.12%
2018/07/16	0	0.00	1	24.75	24.40	-1	27,309	0.00%
2018/07/13	3.1	24.34	2	24.50	24.35	1.1	28,131	0.00%
2018/07/12	4	24.35	3	24.42	24.40	1	28,295	0.00%
2018/07/11	4	24.14	2	23.85	24.20	2	28,503	0.01%
2018/07/10	3	24.58	25	24.37	24.50	-22	28,536	-0.08%
2018/07/09	3	23.20	1.5	23.06	23.20	1.5	28,183	0.01%
2018/07/06	4	22.85	1	23.00	22.85	3	28,257	0.01%
2018/07/05	15	23.31	5	23.10	22.95	10	28,403	0.04%
2018/07/04	20	23.42	35	23.62	23.50	-15	28,537	-0.05%
2018/07/03	5	24.30	10	24.18	24.00	-5	28,588	-0.02%
2018/07/02	7	24.91	7	24.85	24.60	0	29,015	0.00%
2018/06/29	12	24.80	2	24.65	24.90	10	29,094	0.03%
2018/06/28	7	24.39	1	24.50	24.25	6	28,979	0.02%
2018/06/27	4	24.92	5	24.88	24.80	-1	29,066	0.00%
2018/06/26	5	25.00	0	0.00	25.25	5	29,303	0.02%
2018/06/25	13	25.28	4	25.50	25.20	9	29,401	0.03%
2018/06/22	3	25.80	10	25.85	25.75	-7	29,380	-0.02%
2018/06/21	3	26.30	8	26.34	26.35	-5	29,674	-0.02%
2018/06/20	14	26.56	42	26.34	26.30	-28	30,312	-0.09%
2018/06/19	8	26.42	2	26.48	26.40	6	31,014	0.02%
2018/06/15	13	26.42	30	26.61	26.65	-17	31,194	-0.05%
2018/06/14	16	26.25	10	26.20	26.05	6	31,077	0.02%
2018/06/13	13	26.26	12	26.38	26.35	1	31,254	0.00%
2018/06/12	21	26.72	57	26.46	26.40	-36	31,401	-0.11%
2018/06/11	24	27.21	34	27.25	27.30	-10	31,875	-0.03%
2018/06/08	38	26.89	25	27.08	26.80	13	31,987	0.04%
2018/06/07	48	28.11	33	27.93	27.55	15	31,684	0.05%
2018/06/06	60	26.58	86	26.40	27.30	-26	30,557	-0.09%
2018/06/05	55	25.21	59.1	25.14	25.10	-4.1	29,149	-0.01%
2018/06/04	0	24.75	3	24.82	24.85	-3	29,884	-0.01%
2018/06/01	12	24.59	16	24.53	24.50	-4	31,306	-0.01%
2018/05/31	34	24.50	26	24.45	24.55	8	31,921	0.03%
2018/05/30	13	23.99	151	24.00	23.90	-138	31,795	-0.43%	大賣/鉅額交易
2018/05/29	64	24.41	83	24.29	24.50	-19	32,371	-0.06%
2018/05/28	59	24.90	51	24.59	24.55	8	32,477	0.02%
2018/05/25	198	25.61	38	25.32	25.00	160	32,430	0.49%	大買/鉅額交易
2018/05/24	7	24.94	8	24.93	25.05	-1	32,109	0.00%
2018/05/23	39	25.37	34	25.35	25.20	5	32,225	0.02%
2018/05/22	27	24.90	57	24.88	24.90	-30	32,719	-0.09%
2018/05/21	27	25.18	43.3	24.99	24.90	-16.3	33,058	-0.05%
2018/05/18	32	24.28	26	24.24	24.10	6	32,724	0.02%
2018/05/17	37	23.89	22	24.00	23.90	15	33,086	0.05%
2018/05/16	6	23.66	2	23.93	23.90	4	33,095	0.01%
2018/05/15	6	23.80	10	23.87	23.70	-4	33,724	-0.01%
2018/05/14	1	23.25	3	23.52	23.65	-2	34,854	-0.01%
2018/05/11	11	23.24	1	23.35	23.20	10	35,683	0.03%
2018/05/10	80	24.08	15	24.20	23.70	65	36,615	0.18%
2018/05/09	11	23.48	68	23.47	23.70	-57	35,934	-0.16%
2018/05/08	1	21.50	0	0.00	21.55	1	35,828	0.00%
2018/05/07	2	21.92	8	21.90	21.70	-6	36,142	-0.02%
2018/05/04	7	22.01	16	22.10	22.05	-9	36,635	-0.02%
2018/05/03	5	22.15	0	0.00	22.00	5	38,695	0.01%
2018/05/02	25	22.81	20	22.60	22.80	5	40,962	0.01%
2018/04/30	1	23.10	5	22.88	22.80	-4	43,188	-0.01%
2018/04/27	0	0.00	1	22.60	22.50	-1	48,572	0.00%
2018/04/26	2	22.63	12	22.77	22.35	-10	51,511	-0.02%
2018/04/25	13	23.25	17	23.21	23.00	-4	53,404	-0.01%
2018/04/24	16	22.83	11	22.69	22.75	5	53,773	0.01%
2018/04/23	23	23.45	4	23.49	23.20	19	54,996	0.03%
2018/04/20	33	23.60	36	23.54	24.00	-3	55,086	-0.01%
2018/04/19	121	23.71	131	23.59	23.65	-10	55,136	-0.02%	大買/大賣/
2018/04/18	2	22.10	2	22.23	22.00	0	54,676	0.00%
2018/04/17	11	22.14	3	21.97	21.90	8	54,983	0.01%
2018/04/16	4	23.08	6	22.78	22.45	-2	55,257	0.00%
2018/04/13	14	23.07	0	0.00	22.90	14	55,603	0.03%
2018/04/12	7	22.99	2	22.90	23.05	5	56,910	0.01%
2018/04/11	8	23.09	14	23.20	23.25	-6	57,066	-0.01%
2018/04/10	7	22.55	3	22.65	22.55	4	57,323	0.01%
2018/04/09	1	23.20	0	0.00	23.00	1	57,403	0.00%
2018/04/03	16	23.53	17	23.53	23.70	-1	57,437	0.00%
2018/04/02	23	24.43	8	24.38	24.30	15	57,245	0.03%
2018/03/31	5	24.84	8	24.94	24.70	-3	58,207	-0.01%
2018/03/30	13	24.75	48	24.73	24.85	-35	58,862	-0.06%
2018/03/29	13	24.30	3.1	24.36	24.20	9.9	59,383	0.02%
2018/03/28	6	24.56	0	0.00	24.30	6	61,565	0.01%
2018/03/27	8	25.04	17	25.15	24.85	-9	62,658	-0.01%
2018/03/26	25	24.69	11	25.04	24.60	14	62,444	0.02%
2018/03/23	18	25.27	16	25.14	24.85	2	61,998	0.00%
2018/03/22	73	26.77	25	26.20	26.10	48	61,298	0.08%
2018/03/21	22	26.62	111	26.70	26.85	-89	60,268	-0.15%	大賣/
2018/03/20	11	26.50	1	26.55	26.45	10	59,976	0.02%
2018/03/19	20	26.74	41	26.98	26.85	-21	59,840	-0.04%
2018/03/16	144	26.87	116.2	26.74	26.75	27.8	59,429	0.05%	大買/大賣/
2018/03/15	418	26.80	353	26.89	26.70	65	59,000	0.11%	大買/大賣/
2018/03/14	21	26.53	21	26.60	26.20	0	58,663	0.00%
2018/03/13	3	25.90	8	26.13	26.00	-5	58,262	-0.01%
2018/03/12	45	25.87	45	25.94	25.70	0	58,481	0.00%
2018/03/09	13	26.20	48	26.09	26.10	-35	58,214	-0.06%
2018/03/08	63	26.11	166	26.06	25.80	-103	57,845	-0.18%	大賣/鉅額交易
2018/03/07	111	26.09	125	25.71	27.05	-14	56,926	-0.02%	大買/大賣/
2018/03/06	145	25.13	37	25.01	25.00	108	55,757	0.19%	大買/鉅額交易
2018/03/05	15	24.75	18	24.69	24.40	-3	55,642	-0.01%
2018/03/02	29	25.02	26	25.17	24.85	3	55,540	0.01%
2018/03/01	32	24.77	10	24.98	24.60	22	55,032	0.04%
2018/02/27	5	24.63	7	24.76	24.60	-2	55,200	0.00%
2018/02/26	8	24.68	4	24.88	24.45	4	55,406	0.01%
2018/02/23	22	25.01	24	25.08	24.80	-2	55,496	0.00%
2018/02/22	74	25.11	56	25.20	24.85	18	56,286	0.03%
2018/02/21	4	24.36	55	24.41	24.40	-51	55,960	-0.09%
2018/02/12	98	24.38	5	24.30	24.10	93	57,165	0.16%
2018/02/09	28	23.99	39	24.13	24.65	-11	57,772	-0.02%
2018/02/08	15	24.72	100	24.86	24.50	-85	59,115	-0.14%
2018/02/07	38	25.39	152	25.54	24.70	-114	59,361	-0.19%	大賣/鉅額交易
2018/02/06	57	25.19	101	24.86	24.70	-44	60,524	-0.07%	大賣/
2018/02/05	20	25.84	36	26.07	26.50	-16	60,878	-0.03%
2018/02/02	65	26.50	38	26.49	26.05	27	60,074	0.04%
2018/02/01	16	27.54	20	27.54	27.35	-4	58,900	-0.01%
2018/01/31	66	27.80	58	27.77	27.65	8	58,646	0.01%
2018/01/30	106	27.72	25	27.39	27.30	81	57,333	0.14%	大買/
2018/01/29	32	27.93	7	27.92	27.95	25	56,799	0.04%
2018/01/26	312.5	28.26	346	27.62	27.60	-33.5	56,122	-0.06%	大買/大賣/
2018/01/25	224	28.63	48	28.52	27.95	176	53,998	0.33%	大買/鉅額交易
2018/01/24	173	30.15	222.6	30.38	30.15	-49.6	51,450	-0.10%	大買/大賣/
2018/01/23	479	32.28	434.5	32.32	29.80	44.6	49,119	0.09%	大買/大賣/
2018/01/22	143.5	30.37	185.2	30.96	32.20	-41.7	43,535	-0.10%	大買/大賣/
2018/01/19	86.4	28.58	131	28.56	29.30	-44.6	40,471	-0.11%	大賣/
2018/01/18	37	27.50	41	27.58	27.20	-4	38,265	-0.01%
2018/01/17	27.3	26.95	34	27.03	27.20	-6.7	37,701	-0.02%
2018/01/16	0.3	26.05	3	26.18	26.15	-2.7	36,259	-0.01%
2018/01/15	4	26.00	5	26.20	25.85	-1	35,940	0.00%
2018/01/12	24	25.86	13	25.96	26.00	11	35,528	0.03%
2018/01/11	8	25.51	27	25.60	25.70	-19	35,145	-0.05%
2018/01/10	249	25.40	7	25.69	25.10	242	34,678	0.70%	大買/鉅額交易
2018/01/09	16	25.52	6	25.87	25.25	10	34,201	0.03%
2018/01/08	171	26.06	214	25.58	25.65	-43	33,842	-0.13%	大買/大賣/
2018/01/05	5	23.91	19	24.13	24.30	-14	32,450	-0.04%
2018/01/04	37	24.44	39	24.42	24.20	-2	32,418	-0.01%
2018/01/03	26	23.89	52	23.64	24.10	-26	31,918	-0.08%
2018/01/02	22	24.11	18	24.01	23.85	4	31,471	0.01%