宏碁 (2353)-群益金鼎-東大券商分點個股進出

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
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	33	37.19	3	37.28	37.15	30	14,222	0.21%
2024/11/20	0	0.00	1	37.75	37.80	-1	14,170	-0.01%
2024/11/19	0.3	38.25	0	0.00	38.00	0.3	14,235	0.00%
2024/11/18	10	38.50	1	38.20	37.65	9	14,197	0.06%
2024/11/15	0	0.00	2	37.92	38.00	-2	14,175	-0.01%
2024/11/14	4	37.68	1	37.75	37.55	3	14,214	0.02%
2024/11/13	0.1	38.45	1	38.80	38.25	-0.9	14,076	-0.01%
2024/11/12	8.1	38.63	0	0.00	38.40	8.1	14,118	0.06%
2024/11/11	5	39.71	0	0.00	39.60	5	13,953	0.04%
2024/11/08	3	40.90	2.7	40.93	40.40	0.3	13,791	0.00%
2024/11/07	0	0.00	6	40.98	41.90	-6	13,910	-0.04%
2024/11/06	0.1	41.70	2	41.30	41.10	-1.9	14,059	-0.01%
2024/11/05	5	40.45	11	40.14	40.95	-6	14,262	-0.04%
2024/11/01	4.2	39.58	0	0.00	40.05	4.2	15,325	0.03%
2024/10/30	1	40.70	0	0.00	40.45	1	15,464	0.01%
2024/10/29	0	40.55	7	40.40	40.75	-7	15,664	-0.04%
2024/10/21	1	41.60	0	0.00	41.65	1	17,684	0.01%
2024/10/17	7	42.15	2	41.85	42.35	5	18,154	0.03%
2024/10/16	1	41.10	0	0.00	41.20	1	18,351	0.01%
2024/10/15	1	41.35	0	0.00	41.55	1	18,297	0.01%
2024/10/14	0.1	41.15	1	41.15	41.05	-0.9	18,546	0.00%
2024/10/11	10	41.35	12	41.29	41.25	-2	18,866	-0.01%
2024/10/09	0	0.00	4	40.30	40.00	-4	19,284	-0.02%
2024/10/08	2.1	40.06	0	0.00	40.00	2.1	20,430	0.01%
2024/10/07	15.1	40.42	0	0.00	40.60	15.1	20,862	0.07%
2024/10/04	7	40.98	0	0.00	40.65	7	20,841	0.03%
2024/10/01	4	42.46	6	42.29	42.25	-2	20,684	-0.01%
2024/09/30	5.2	41.30	1	41.90	40.80	4.2	20,454	0.02%
2024/09/27	1	41.65	12	41.97	41.65	-11	20,418	-0.05%
2024/09/26	0	0.00	0	42.50	41.85	0	20,576	0.00%
2024/09/25	5	42.45	0	0.00	42.00	5	20,870	0.02%
2024/09/24	1	41.80	10	41.75	42.00	-9	21,104	-0.04%
2024/09/23	2	41.95	0	42.10	41.80	2	21,684	0.01%
2024/09/20	1	42.60	3	42.68	42.10	-2	22,137	-0.01%
2024/09/19	0	0.00	2	42.37	42.15	-2	22,476	-0.01%
2024/09/18	1	41.70	0	0.00	41.30	1	22,938	0.00%
2024/09/16	1	41.85	10	41.80	41.70	-9	23,644	-0.04%
2024/09/13	0	0.00	5	41.85	41.85	-5	24,563	-0.02%
2024/09/12	1.2	41.56	12	41.58	41.55	-10.8	25,019	-0.04%
2024/09/11	5.2	40.68	1	40.60	40.50	4.2	25,409	0.02%
2024/09/10	2	41.00	0	0.00	41.00	2	25,631	0.01%
2024/09/09	6	41.01	0	0.00	41.75	6	25,892	0.02%
2024/09/06	1	42.40	2	41.53	42.10	-1	26,355	0.00%
2024/09/05	7.2	41.15	0	0.00	40.80	7.2	26,514	0.03%
2024/09/04	15.2	41.24	0	0.00	41.50	15.2	26,720	0.06%
2024/09/03	0.1	43.55	0	0.00	43.55	0.1	26,947	0.00%
2024/08/30	1.2	43.63	0	0.00	43.75	1.2	28,068	0.00%
2024/08/29	2.1	43.20	1	43.60	43.55	1.1	28,821	0.00%
2024/08/28	15	44.32	22	44.42	44.30	-7	29,565	-0.02%
2024/08/27	1	44.40	18	44.45	44.70	-17	30,426	-0.06%
2024/08/26	35.2	44.92	13	44.85	44.80	22.2	31,416	0.07%
2024/08/23	4	42.59	0	0.00	43.05	4	32,650	0.01%
2024/08/22	4	43.74	1	43.70	43.15	3	34,160	0.01%
2024/08/21	5	43.05	0	0.00	43.05	5	36,564	0.01%
2024/08/20	1	43.25	0	0.00	43.15	1	38,991	0.00%
2024/08/19	15	43.07	12	42.98	43.20	3	43,282	0.01%
2024/08/16	5	43.15	12	42.78	42.80	-7	46,142	-0.02%
2024/08/15	0	0.00	11	42.56	42.55	-11	46,393	-0.02%
2024/08/14	0.1	42.22	33	42.45	42.10	-32.9	46,572	-0.07%
2024/08/13	9	42.22	13.1	42.19	42.15	-4.1	46,754	-0.01%
2024/08/12	2	42.28	46	42.34	42.30	-44	47,072	-0.09%
2024/08/09	22.1	42.36	35	42.38	42.00	-12.9	48,152	-0.03%
2024/08/08	18.1	42.47	0	0.00	42.30	18.1	49,473	0.04%
2024/08/07	70	42.29	1	41.70	42.55	69	49,454	0.14%
2024/08/06	31	40.28	21	39.65	40.00	10	49,534	0.02%
2024/08/05	9.1	41.19	112	40.78	40.30	-102.9	49,374	-0.21%	大賣/鉅額交易
2024/08/02	4.1	44.49	34	44.36	44.75	-29.9	48,839	-0.06%
2024/08/01	22	45.30	21	45.40	45.80	1	48,888	0.00%
2024/07/31	3	44.22	30	44.03	43.85	-27	49,339	-0.05%
2024/07/30	31.1	43.89	70	43.44	44.20	-38.9	49,437	-0.08%
2024/07/29	17	44.71	15	44.57	44.35	2	49,484	0.00%
2024/07/26	9	45.53	29	45.06	45.50	-20	49,374	-0.04%
2024/07/23	1	46.40	5	46.09	46.00	-4	49,246	-0.01%
2024/07/22	52.1	46.04	49	45.26	46.20	3.1	48,979	0.01%
2024/07/19	6	46.53	1.5	46.35	46.20	4.5	48,629	0.01%
2024/07/18	2	46.73	1	47.10	47.10	1	48,556	0.00%
2024/07/17	18	47.08	6	47.54	46.90	12	48,432	0.02%
2024/07/16	3	47.27	3	47.47	47.35	0	48,375	0.00%
2024/07/15	5	47.10	2	47.13	47.25	3	49,092	0.01%
2024/07/12	14	47.78	5	47.50	47.70	9	49,054	0.02%
2024/07/11	4	47.74	20.1	48.08	47.70	-16.1	49,318	-0.03%
2024/07/10	101	47.85	15.3	47.80	46.80	85.7	49,608	0.17%	大買/
2024/07/09	18.1	46.20	5	46.11	45.75	13.1	49,149	0.03%
2024/07/08	7.1	46.92	1	47.00	47.15	6.1	50,524	0.01%
2024/07/05	22	47.44	2	47.40	47.30	20	52,190	0.04%
2024/07/04	3	47.12	10	47.20	47.10	-7	52,975	-0.01%
2024/07/03	1	47.05	3	47.30	47.30	-2	53,067	0.00%
2024/07/02	3.1	46.95	0	0.00	46.80	3.1	53,116	0.01%
2024/07/01	15.1	47.70	8	47.86	47.45	7.1	52,997	0.01%
2024/06/27	56.1	46.89	50	47.15	46.95	6.1	52,629	0.01%
2024/06/26	12.2	46.68	0	0.00	46.40	12.2	52,297	0.02%
2024/06/25	1	47.20	12	47.08	46.80	-11	52,079	-0.02%
2024/06/24	5.4	47.24	5	47.22	47.00	0.4	51,749	0.00%
2024/06/21	41.1	47.60	34	47.98	48.10	7.1	51,674	0.01%
2024/06/20	56	47.98	62	48.43	47.95	-6	51,539	-0.01%
2024/06/19	37.2	49.62	2	49.80	49.50	35.2	52,362	0.07%
2024/06/18	40	49.74	10	49.55	49.40	30	52,192	0.06%
2024/06/17	23	50.49	7	50.55	50.50	16	52,051	0.03%
2024/06/14	5.1	49.63	3	49.75	49.80	2.1	52,187	0.00%
2024/06/13	27	49.94	12	49.84	50.10	15	52,203	0.03%
2024/06/12	8	48.65	4	49.05	48.80	4	52,292	0.01%
2024/06/11	9.1	49.07	7	49.02	48.80	2.1	52,225	0.00%
2024/06/07	16	49.91	25	50.13	49.65	-9	52,480	-0.02%
2024/06/06	32.1	50.65	2	51.20	50.60	30.1	52,924	0.06%
2024/06/05	17.1	51.02	15	50.85	50.50	2.1	52,697	0.00%
2024/06/04	31.6	51.53	98	51.67	51.20	-66.4	52,456	-0.13%
2024/06/03	25.1	53.60	21	52.68	52.50	4.1	51,916	0.01%
2024/05/31	83.3	53.23	7	53.00	52.90	76.3	51,178	0.15%
2024/05/30	120.5	53.87	119	52.83	52.50	1.5	50,400	0.00%	大買/大賣/
2024/05/29	140.1	54.44	274.2	54.85	53.70	-134.1	50,366	-0.27%	大買/大賣/鉅額交易
2024/05/28	109.5	56.88	138.2	56.59	56.40	-28.7	48,942	-0.06%	大買/大賣/
2024/05/27	44.3	59.12	54	58.90	58.50	-9.7	48,325	-0.02%
2024/05/24	86.1	55.08	76	56.15	57.50	10.1	46,138	0.02%
2024/05/23	80.1	54.26	93	54.07	53.30	-13	43,788	-0.03%
2024/05/22	18.1	50.29	53.8	52.08	53.00	-35.7	39,986	-0.09%
2024/05/21	42	48.37	43	48.68	48.25	-1	37,627	0.00%
2024/05/20	31.1	48.14	34	48.25	48.25	-2.9	37,654	-0.01%
2024/05/17	84	47.40	81	47.67	48.15	3	37,949	0.01%
2024/05/16	137	48.43	141	48.49	47.80	-4	38,978	-0.01%	大買/大賣/
2024/05/15	32	49.77	42	48.87	48.05	-10	40,681	-0.02%
2024/05/14	219	48.70	284	48.79	48.90	-65	40,105	-0.16%	大買/大賣/
2024/05/13	46	47.38	45.1	47.51	47.75	1	38,589	0.00%
2024/05/10	4	47.65	52.1	47.60	47.80	-48.1	38,891	-0.12%
2024/05/09	182.1	47.65	95	47.63	47.35	87.1	38,763	0.22%	大買/
2024/05/08	4	47.10	5.1	46.86	47.15	-1.1	38,867	0.00%
2024/05/07	81	46.98	130.1	47.36	47.15	-49.1	39,172	-0.13%	大賣/
2024/05/06	82	47.11	30	47.23	47.50	52	39,200	0.13%
2024/05/03	5	45.60	7	45.81	45.50	-2	39,474	-0.01%
2024/05/02	103	44.55	100	44.85	44.65	3	39,962	0.01%	大買/
2024/04/29	1	45.55	21	45.65	45.70	-20	41,306	-0.05%
2024/04/26	31	44.65	30	44.95	44.55	1	42,223	0.00%
2024/04/25	51.1	44.15	51	44.60	44.40	0.1	42,869	0.00%
2024/04/24	17	44.33	30	44.42	44.80	-13	43,457	-0.03%
2024/04/23	39.1	43.89	37	43.94	43.50	2.1	44,111	0.00%
2024/04/22	1.1	43.53	4	43.75	43.35	-2.9	44,887	-0.01%
2024/04/19	5.1	43.58	26	43.71	43.80	-20.9	45,475	-0.05%
2024/04/18	31	45.27	21	45.43	45.00	10	45,964	0.02%
2024/04/17	12	45.32	8	45.09	45.05	4	46,821	0.01%
2024/04/16	118	45.27	115	45.50	45.50	3	47,117	0.01%	大買/大賣/
2024/04/15	18	47.67	13.1	47.62	47.55	4.9	48,005	0.01%
2024/04/12	208	49.56	311	49.36	48.50	-103	49,431	-0.21%	大買/大賣/鉅額交易
2024/04/11	308.1	49.99	150.4	50.08	51.00	157.7	48,813	0.32%	大買/大賣/鉅額交易
2024/04/10	38	48.06	56	47.32	47.15	-18	48,425	-0.04%
2024/04/09	12	46.70	12	46.74	46.80	0	49,057	0.00%
2024/04/08	5	45.77	1	46.10	46.05	4	50,667	0.01%
2024/04/03	2	46.20	0	0.00	46.10	2	52,684	0.00%
2024/04/02	2	46.45	0	0.00	46.70	2	55,848	0.00%
2024/04/01	8	46.43	10	47.01	46.30	-2	58,445	0.00%
2024/03/29	11	46.77	14	46.82	46.80	-3	60,482	0.00%
2024/03/28	0	0.00	3	46.67	46.65	-3	62,163	0.00%
2024/03/27	3	46.25	0	0.00	46.35	3	63,078	0.00%
2024/03/26	4	45.44	3	45.82	45.90	1	64,759	0.00%
2024/03/25	30	46.71	10	46.59	46.50	20	67,318	0.03%
2024/03/22	65	47.62	55.5	46.75	45.95	9.5	68,500	0.01%
2024/03/21	1	46.25	6	46.05	46.25	-5	67,717	-0.01%
2024/03/20	26	45.94	27	45.89	45.90	-1	67,625	0.00%
2024/03/19	10	45.41	11	45.47	45.15	-1	67,501	0.00%
2024/03/18	6	45.34	1	45.55	45.85	5	67,544	0.01%
2024/03/15	2	46.03	0	0.00	45.85	2	67,351	0.00%
2024/03/14	1	46.60	3	46.03	45.90	-2	66,910	0.00%
2024/03/13	2	46.65	13	46.53	46.50	-11	66,791	-0.02%
2024/03/12	10.2	46.71	5	46.25	47.05	5.2	66,219	0.01%
2024/03/11	0	0.00	3	45.05	44.85	-3	65,533	0.00%
2024/03/08	1.1	44.65	3	44.98	44.50	-1.9	65,564	0.00%
2024/03/07	114.1	44.82	107	45.10	45.00	7.1	65,514	0.01%	大買/大賣/
2024/03/06	3.1	45.39	4	45.36	45.35	-0.9	65,757	0.00%
2024/03/05	20	45.90	20	45.75	45.90	0	67,000	0.00%
2024/03/04	92	47.01	86	47.02	45.85	6	67,670	0.01%
2024/03/01	11	45.69	2	45.88	46.00	9	67,311	0.01%
2024/02/29	5	45.37	4	45.18	45.15	1	67,885	0.00%
2024/02/27	3	45.87	5	45.77	45.50	-2	67,753	0.00%
2024/02/26	3	45.93	6	46.07	45.80	-3	67,961	0.00%
2024/02/23	13	46.85	16	46.49	45.75	-3	68,310	0.00%
2024/02/22	8	47.26	7.1	47.19	46.85	0.9	68,397	0.00%
2024/02/21	10	47.13	50	47.12	47.25	-40	67,928	-0.06%
2024/02/20	10.2	47.42	20	47.20	47.40	-9.8	67,678	-0.01%
2024/02/19	44.8	47.84	23	48.22	47.40	21.8	67,310	0.03%
2024/02/16	211	48.73	182	48.90	48.65	29	66,138	0.04%	大買/大賣/
2024/02/15	7.1	45.60	5	46.13	46.00	2.1	64,378	0.00%
2024/02/05	1	46.25	3	46.40	46.30	-2	63,883	0.00%
2024/02/02	13	46.91	9	46.18	45.95	4	63,842	0.01%
2024/02/01	12	46.35	4	46.51	46.65	8	63,440	0.01%
2024/01/31	6	46.54	1	46.90	46.05	5	63,363	0.01%
2024/01/30	2	46.73	5	46.42	47.15	-3	63,011	0.00%
2024/01/29	0	0.00	12	45.79	46.80	-12	62,674	-0.02%
2024/01/26	2	46.83	8	45.79	45.70	-6	62,502	-0.01%
2024/01/25	11	47.51	9	47.43	47.60	2	61,620	0.00%
2024/01/24	84	48.13	23	48.29	47.35	61	61,086	0.10%
2024/01/23	12	47.06	16	46.58	47.20	-4	59,932	-0.01%
2024/01/22	54	47.21	13	47.07	46.75	41	59,384	0.07%
2024/01/19	36	45.71	3	45.53	45.95	33	58,150	0.06%
2024/01/18	89	45.20	110	45.21	45.00	-21	57,405	-0.04%	大賣/
2024/01/17	7	45.13	20	45.33	44.75	-13	56,682	-0.02%
2024/01/16	10	46.70	2.1	46.64	45.70	7.9	55,827	0.01%
2024/01/15	26	47.37	14.5	46.85	46.25	11.5	54,900	0.02%
2024/01/12	20	46.90	21	46.85	47.00	-1	54,194	0.00%
2024/01/11	103	47.70	75.5	47.78	48.40	27.5	52,960	0.05%	大買/
2024/01/10	169.1	47.35	163	47.30	47.20	6.1	52,393	0.01%	大買/大賣/
2024/01/09	129	48.47	167	47.86	47.80	-38	51,543	-0.07%	大買/大賣/
2024/01/08	238	49.22	174	49.03	48.45	64	49,739	0.13%	大買/大賣/
2024/01/05	118	49.38	55	49.27	48.25	63	47,699	0.13%	大買/
2024/01/04	88	49.90	92	49.53	49.00	-4	46,353	-0.01%
2024/01/03	14	51.25	63.1	50.74	50.40	-49.1	45,139	-0.11%
2024/01/02	42.1	53.19	58	52.25	52.30	-15.9	43,601	-0.04%
2023/12/29	104	54.56	123.8	54.72	53.80	-19.8	41,984	-0.05%	大買/大賣/
2023/12/28	201	54.42	210	54.41	54.00	-9	40,026	-0.02%	大買/大賣/
2023/12/27	106.4	53.54	83.3	53.53	54.20	23	36,916	0.06%	大買/
2023/12/26	186.4	49.14	149.1	49.25	50.60	37.3	34,294	0.11%	大買/大賣/
2023/12/25	76	48.88	99	49.05	49.00	-23	32,111	-0.07%
2023/12/22	46.1	44.55	51	44.66	45.30	-4.9	30,108	-0.02%
2023/12/21	165	44.00	191.8	44.06	44.65	-26.8	28,900	-0.09%	大買/大賣/
2023/12/20	129.6	43.59	172	43.09	44.60	-42.4	26,973	-0.16%	大買/大賣/
2023/12/19	131	40.23	120.2	40.38	40.70	10.8	23,896	0.05%	大買/大賣/
2023/12/18	9	38.79	23.1	38.45	38.90	-14.1	22,166	-0.06%
2023/12/15	3	37.05	7	37.06	37.00	-4	21,407	-0.02%
2023/12/14	7	37.36	8.4	37.28	37.30	-1.4	21,252	-0.01%
2023/12/13	2	36.45	25	36.84	37.05	-23	21,002	-0.11%
2023/12/12	0	0.00	7	36.13	36.10	-7	20,700	-0.03%
2023/12/11	17	35.67	5	35.67	35.75	12	20,546	0.06%
2023/12/08	2	35.28	3	35.40	35.20	-1	20,423	0.00%
2023/12/07	4	34.93	3	35.15	34.85	1	20,366	0.00%
2023/12/06	35	34.84	9	35.08	35.10	26	20,439	0.13%
2023/12/05	2	34.23	71	34.21	34.30	-69	20,292	-0.34%
2023/12/04	0	0.00	1	34.85	34.75	-1	20,303	0.00%
2023/12/01	8.1	34.81	0	0.00	34.85	8.1	20,171	0.04%
2023/11/30	7	34.71	6	35.20	35.20	1	19,913	0.01%
2023/11/29	1	34.70	6	35.28	35.35	-5	18,575	-0.03%
2023/11/28	6	34.83	0	0.00	34.80	6	17,777	0.03%
2023/11/27	13	34.88	5	35.12	35.20	8	17,578	0.05%
2023/11/24	5	34.43	4	34.90	35.50	1	16,844	0.01%
2023/11/23	2	34.40	2	34.95	35.15	0	16,121	0.00%
2023/11/22	6.1	34.36	3	34.77	34.80	3.1	15,891	0.02%
2023/11/21	2	35.48	6	35.38	35.65	-4	15,694	-0.03%
2023/11/20	1	34.00	1	34.25	34.55	0	15,468	0.00%
2023/11/17	3.1	34.26	0	0.00	34.15	3.1	15,555	0.02%
2023/11/16	1	34.40	0	0.00	34.50	1	15,680	0.01%
2023/11/15	5	34.81	2	35.28	34.50	3	15,902	0.02%
2023/11/14	52	34.98	4	34.66	35.05	48	16,116	0.30%
2023/11/13	52	33.99	151	33.78	33.80	-99	16,377	-0.60%	大賣/
2023/11/10	4	34.16	0	0.00	34.15	4	16,500	0.02%
2023/11/09	1	35.00	1	35.10	35.00	0	16,628	0.00%
2023/11/08	3	35.00	3	35.12	35.20	0	16,728	0.00%
2023/11/07	1	34.45	1	34.60	34.55	0	16,693	0.00%
2023/11/03	2	34.63	1	34.60	34.35	1	17,369	0.01%
2023/11/02	11	34.62	6	34.70	34.65	5	17,523	0.03%
2023/11/01	3	33.87	0	0.00	33.70	3	17,844	0.02%
2023/10/31	1	34.10	3	34.83	34.10	-2	18,018	-0.01%
2023/10/30	3	34.67	0	0.00	34.65	3	18,345	0.02%
2023/10/27	0	0.00	1	35.75	35.10	-1	18,493	-0.01%
2023/10/26	2	35.50	0	0.00	35.30	2	18,991	0.01%
2023/10/25	1	35.85	0	0.00	35.60	1	19,250	0.01%
2023/10/24	1	35.25	1	35.55	35.65	0	19,628	0.00%
2023/10/23	1	34.85	1	35.05	34.80	0	19,840	0.00%
2023/10/20	13	34.98	2	34.98	35.20	11	20,668	0.05%
2023/10/19	81	35.16	1	35.25	35.30	80	21,701	0.37%
2023/10/18	2	35.58	82	34.90	35.60	-80	22,237	-0.36%
2023/10/17	0	0.00	4	36.20	36.10	-4	22,445	-0.02%
2023/10/16	3	36.15	4	36.43	36.15	-1	24,254	0.00%
2023/10/13	4	36.50	1	36.35	36.35	3	26,934	0.01%
2023/10/12	2	37.13	5	37.31	37.30	-3	28,169	-0.01%
2023/10/11	4	37.25	1	38.20	36.80	3	28,632	0.01%
2023/10/06	4	37.50	4	37.63	37.55	0	28,997	0.00%
2023/10/05	3	37.20	7	37.47	37.40	-4	29,107	-0.01%
2023/10/04	14	36.30	2	36.43	36.35	12	29,153	0.04%
2023/10/03	7	37.57	5	37.71	37.25	2	29,160	0.01%
2023/10/02	3	37.22	3	37.02	37.15	0	28,966	0.00%
2023/09/28	2	36.23	0	0.00	36.30	2	28,908	0.01%
2023/09/27	0	0.00	2	36.58	36.85	-2	28,880	-0.01%
2023/09/25	1	36.75	4	36.64	36.65	-3	29,155	-0.01%
2023/09/22	2	36.55	1	36.60	36.70	1	29,375	0.00%
2023/09/21	1	36.20	0	0.00	36.35	1	29,661	0.00%
2023/09/20	5	36.82	4	36.95	36.60	1	29,877	0.00%
2023/09/19	2	36.88	1	37.30	36.85	1	30,024	0.00%
2023/09/18	3	37.27	0.1	37.45	37.10	2.9	30,633	0.01%
2023/09/15	0	0.00	2	38.10	37.95	-2	31,275	-0.01%
2023/09/14	3	37.75	4	37.76	37.80	-1	31,797	0.00%
2023/09/13	3	37.15	1.9	37.27	37.05	1.1	32,776	0.00%
2023/09/12	1.9	37.30	2	37.90	37.60	-0.1	33,979	0.00%
2023/09/11	1	37.10	7	37.00	37.05	-6	34,085	-0.02%
2023/09/08	4	37.66	3	37.63	37.60	1	34,227	0.00%
2023/09/07	3	38.37	10	38.49	38.00	-7	34,428	-0.02%
2023/09/06	3	38.30	6	37.93	38.10	-3	34,547	-0.01%
2023/09/05	3	38.12	13	38.14	38.30	-10	35,103	-0.03%
2023/09/04	0	0.00	3	36.97	37.45	-3	35,240	-0.01%
2023/09/01	1	36.55	1	36.55	36.40	0	35,511	0.00%
2023/08/31	5	35.82	3	35.80	36.60	2	35,819	0.01%
2023/08/30	3	36.33	4	36.56	36.40	-1	36,357	0.00%
2023/08/29	5	35.77	2	35.75	36.20	3	38,069	0.01%
2023/08/28	3	35.35	3	35.55	35.75	0	38,088	0.00%
2023/08/25	6	36.63	7	37.09	36.25	-1	38,075	0.00%
2023/08/24	5	38.17	5.1	38.19	38.00	-0.1	37,856	0.00%
2023/08/23	2	37.48	6	37.65	37.70	-4	37,610	-0.01%
2023/08/22	0	38.05	4	38.51	37.60	-4	37,597	-0.01%
2023/08/21	10	38.47	6	38.29	37.95	4	37,491	0.01%
2023/08/18	6	38.28	4.7	38.26	37.40	1.3	37,269	0.00%
2023/08/17	5.3	38.19	15	38.11	38.55	-9.7	37,019	-0.03%
2023/08/16	5.1	37.12	2.2	37.30	37.70	2.9	36,644	0.01%
2023/08/15	18.2	37.35	10	37.16	37.05	8.2	36,648	0.02%
2023/08/14	2	36.00	2	36.65	36.20	0	36,458	0.00%
2023/08/11	0	0.00	2	36.35	36.45	-2	36,393	-0.01%
2023/08/10	4	35.81	1	35.65	35.85	3	36,276	0.01%
2023/08/09	7	36.74	14	36.84	36.90	-7	36,050	-0.02%
2023/08/08	9	36.58	6	36.54	36.70	3	35,944	0.01%
2023/08/07	14	36.13	21.1	36.07	36.20	-7.1	35,735	-0.02%
2023/08/04	35	34.99	13	34.72	34.80	22	35,442	0.06%
2023/08/02	7.1	33.98	6.2	34.53	33.95	0.9	35,183	0.00%
2023/08/01	6.2	34.62	0.2	34.50	34.60	6	34,950	0.02%
2023/07/31	20.1	35.67	4.2	35.63	35.00	16	35,385	0.05%
2023/07/28	17.1	35.23	60.1	35.63	35.75	-43	35,027	-0.12%
2023/07/27	8.2	36.21	118.2	36.35	35.85	-110	34,814	-0.32%	大賣/鉅額交易
2023/07/26	15.2	36.63	11	37.02	36.80	4.2	34,530	0.01%
2023/07/25	65.2	36.99	63	37.21	37.05	2.2	34,630	0.01%
2023/07/24	72	37.15	53.1	36.88	37.05	18.9	33,963	0.06%
2023/07/21	9.1	35.26	5	35.55	35.40	4.1	33,023	0.01%
2023/07/20	24	35.69	12	35.73	35.30	12	32,626	0.04%
2023/07/19	34.6	38.34	13.1	39.29	36.30	21.5	32,029	0.07%
2023/07/18	115.7	39.83	48.1	40.21	40.30	67.6	30,405	0.22%	大買/
2023/07/17	25.1	35.13	14	35.80	37.50	11.1	27,760	0.04%
2023/07/14	25	33.19	19.2	33.25	34.10	5.8	26,577	0.02%
2023/07/13	4	33.83	1	34.50	33.15	3	26,055	0.01%
2023/07/12	29	33.37	2	33.18	33.25	27	25,515	0.11%
2023/07/11	0	0.00	3	33.07	33.25	-3	25,373	-0.01%
2023/07/10	13	32.51	14	32.33	32.20	-1	25,123	0.00%
2023/07/07	3	31.53	0	0.00	31.30	3	24,994	0.01%
2023/07/04	11	31.62	9	31.88	31.70	2	24,786	0.01%
2023/07/03	1	31.70	3	31.85	31.75	-2	24,736	-0.01%
2023/06/30	8.1	31.25	32	31.44	31.35	-24	24,629	-0.10%
2023/06/29	2	31.98	2	32.25	32.05	0	24,446	0.00%
2023/06/28	22	33.40	1	33.75	33.55	21	24,322	0.09%
2023/06/27	2	33.05	4	33.48	32.70	-2	24,062	-0.01%
2023/06/26	3	33.80	4	33.73	34.00	-1	23,764	0.00%
2023/06/21	5	33.10	5	33.30	33.70	0	23,125	0.00%
2023/06/20	1	32.15	33	32.50	32.65	-32	22,450	-0.14%
2023/06/19	11	32.56	1	32.15	31.85	10	21,879	0.05%
2023/06/16	6	33.88	8	34.15	33.35	-2	20,873	-0.01%
2023/06/15	2	33.48	1	33.45	33.45	1	19,677	0.01%
2023/06/14	1	33.30	10	33.30	33.35	-9	20,014	-0.04%
2023/06/13	1.2	33.50	32.1	33.67	33.50	-30.9	19,763	-0.16%
2023/06/12	4	33.71	4	33.61	33.55	0	19,509	0.00%
2023/06/09	8	34.31	10.6	34.83	34.20	-2.6	19,198	-0.01%
2023/06/08	20	33.45	42.3	33.63	33.75	-22.3	18,551	-0.12%
2023/06/07	10	32.80	10	32.58	32.95	0	18,146	0.00%
2023/06/06	4	32.48	11	32.56	32.25	-7	17,765	-0.04%
2023/06/05	59	33.54	24	33.63	33.10	35	17,333	0.20%
2023/06/02	4	33.04	23.4	33.17	33.95	-19.4	16,220	-0.12%
2023/05/31	0	0.00	1	30.75	30.85	-1	14,199	-0.01%
2023/05/29	2	30.95	1	31.00	31.05	1	13,730	0.01%
2023/05/26	4	30.63	3	30.78	30.95	1	13,710	0.01%
2023/05/25	0	0.00	0.9	30.80	30.95	-0.9	13,509	-0.01%
2023/05/24	0	0.00	1.3	30.38	30.80	-1.3	13,388	-0.01%
2023/05/23	2	30.75	0.2	30.75	30.75	1.8	13,181	0.01%
2023/05/22	1.2	31.08	1	30.85	30.95	0.2	12,982	0.00%
2023/05/19	20.2	30.65	7.1	30.35	30.70	13.1	12,731	0.10%
2023/05/17	3	30.05	1	30.00	30.05	2	12,385	0.02%
2023/05/16	1	29.70	2	29.95	29.85	-1	12,230	-0.01%
2023/05/15	4	29.73	1	29.80	29.60	3	12,255	0.02%
2023/05/12	50	30.30	13	30.09	30.20	37	12,121	0.31%
2023/05/11	100	29.71	113	29.34	29.60	-13	11,788	-0.11%	大賣/
2023/05/10	0	0.00	1	29.15	29.30	-1	11,654	-0.01%
2023/05/09	52	29.29	1	29.30	29.30	51	11,537	0.44%
2023/05/08	51	28.89	5.8	28.77	28.90	45.3	11,530	0.39%
2023/05/05	15.3	29.04	213	29.63	28.20	-197.7	11,420	-1.73%	大賣/鉅額交易
2023/05/04	102	30.24	102	30.10	30.35	0	10,840	0.00%	大買/大賣/
2023/05/03	0	0.00	0.2	30.65	30.75	-0.2	10,762	0.00%
2023/05/02	0	0.00	1	30.60	30.65	-1	10,836	-0.01%
2023/04/28	1	30.10	8.1	29.99	30.25	-7.1	10,854	-0.07%
2023/04/27	39	29.80	0	0.00	29.55	39	10,538	0.37%
2023/04/26	11	29.40	15	29.10	29.50	-4	10,320	-0.04%
2023/04/25	0	0.00	55.5	29.05	29.00	-55.5	10,076	-0.55%
2023/04/24	2	29.80	1	29.50	29.40	1	9,778	0.01%
2023/04/21	0	0.00	2	29.90	29.90	-2	9,563	-0.02%
2023/04/19	13	29.94	9	29.99	29.80	4	9,330	0.04%
2023/04/17	10	29.35	16	29.22	29.40	-6	9,086	-0.07%
2023/04/14	0	0.00	3	28.60	28.95	-3	8,953	-0.03%
2023/04/13	0	0.00	7.6	29.00	29.00	-7.6	8,921	-0.09%
2023/04/12	11	29.15	1	29.20	29.15	10	8,941	0.11%
2023/04/11	21	28.85	8	28.69	28.95	13	8,865	0.15%
2023/04/10	4	28.05	1	28.30	28.25	3	8,708	0.03%
2023/04/06	0	0.00	1	28.50	28.50	-1	8,653	-0.01%
2023/03/31	0	28.40	10	28.30	28.15	-10	8,543	-0.12%
2023/03/29	3	28.27	6	28.13	28.30	-3	8,479	-0.04%
2023/03/28	4	27.54	5	27.72	27.75	-1	8,350	-0.01%
2023/03/24	2	27.85	2	28.00	28.00	0	8,554	0.00%
2023/03/23	0	0.00	5	27.78	27.95	-5	8,479	-0.06%
2023/03/22	30	27.80	7	27.89	27.75	23	8,458	0.27%
2023/03/21	0	0.00	11	27.15	27.30	-11	8,483	-0.13%
2023/03/20	0	0.00	4	26.99	27.05	-4	8,431	-0.05%
2023/03/17	102.8	26.57	116	26.89	27.00	-13.2	8,296	-0.16%	大買/大賣/
2023/03/16	43	25.87	5	25.85	25.85	38	7,777	0.49%
2023/03/15	2	25.55	2	25.75	25.70	0	7,772	0.00%
2023/03/14	6	25.38	6	25.63	25.50	0	7,834	0.00%
2023/03/13	3	25.42	3	25.78	25.70	0	8,132	0.00%
2023/03/10	1	25.60	2.3	25.81	25.80	-1.3	8,030	-0.02%
2023/03/09	1	25.70	2	25.90	25.85	-1	8,040	-0.01%
2023/03/08	0	0.00	1	25.85	25.90	-1	8,120	-0.01%
2023/03/07	0	0.00	4	25.81	25.85	-4	8,156	-0.05%
2023/03/06	1	25.50	1	25.70	25.70	0	8,181	0.00%
2023/03/03	0	0.00	1	25.80	25.65	-1	8,192	-0.01%
2023/03/02	3	25.35	6	25.66	25.70	-3	8,245	-0.04%
2023/03/01	4	25.36	3	25.52	25.50	1	8,276	0.01%
2023/02/24	7.1	25.61	0	0.00	25.35	7.1	8,331	0.08%
2023/02/23	0	0.00	2	25.88	25.85	-2	8,330	-0.02%
2023/02/22	0	0.00	6	25.51	25.80	-6	8,396	-0.07%
2023/02/21	1	25.50	1	25.70	25.60	0	8,493	0.00%
2023/02/20	1	25.60	3	25.65	25.70	-2	8,673	-0.02%
2023/02/17	0	0.00	7	25.70	25.75	-7	8,819	-0.08%
2023/02/16	0	25.65	4	25.76	25.65	-4	9,062	-0.04%
2023/02/14	4	25.41	0	0.00	25.35	4	9,252	0.04%
2023/02/13	0	0.00	5	25.20	25.35	-5	9,357	-0.05%
2023/02/10	0	0.00	1	25.20	25.15	-1	9,502	-0.01%
2023/02/09	0	0.00	4	25.49	25.55	-4	9,860	-0.04%
2023/02/08	0	0.00	2	25.35	25.45	-2	9,936	-0.02%
2023/02/07	0	0.00	2	25.15	25.25	-2	9,911	-0.02%
2023/02/06	1	25.05	6	25.00	25.00	-5	9,915	-0.05%
2023/02/03	1	24.70	3	24.82	24.70	-2	9,778	-0.02%
2023/02/02	0	24.90	1.2	25.04	24.95	-1.2	9,763	-0.01%
2023/02/01	1	24.60	4	24.89	25.00	-3	9,696	-0.03%
2023/01/31	1	24.50	25	24.63	24.95	-24	9,634	-0.25%
2023/01/30	2.2	24.49	5	24.73	24.85	-2.8	9,474	-0.03%
2023/01/17	6	24.35	1	24.50	24.50	5	9,362	0.05%
2023/01/05	1	23.75	3	24.03	24.00	-2	10,073	-0.02%
2023/01/04	1	23.65	0	0.00	23.75	1	10,070	0.01%
2023/01/03	0	0.00	1	23.55	23.65	-1	10,215	-0.01%
2022/12/30	3	23.50	4	23.65	23.55	-1	10,273	-0.01%
2022/12/23	2	23.20	0	0.00	23.15	2	11,011	0.02%
2022/12/21	1	22.95	0	0.00	22.85	1	11,442	0.01%
2022/12/20	0	0.00	3	22.82	22.70	-3	11,472	-0.03%
2022/12/15	1	23.25	0	0.00	23.30	1	11,449	0.01%
2022/12/13	2	23.03	20	23.30	23.00	-18	11,561	-0.16%
2022/12/09	2	23.55	0	0.00	23.60	2	11,672	0.02%
2022/12/05	4	24.19	8	24.21	23.90	-4	11,711	-0.03%
2022/12/01	24	24.85	2	25.00	24.75	22	11,711	0.19%
2022/11/30	8	24.73	0	0.00	24.60	8	11,728	0.07%
2022/11/29	0	0.00	25	24.50	24.60	-25	11,599	-0.22%
2022/11/24	0	0.00	1	24.80	24.85	-1	12,083	-0.01%
2022/11/23	1	24.45	0	0.00	24.75	1	12,127	0.01%
2022/11/22	0	0.00	3	24.20	24.35	-3	12,241	-0.02%
2022/11/21	2	24.85	24	24.48	24.50	-22	12,190	-0.18%
2022/11/17	45	24.76	4	24.75	24.90	41	12,118	0.34%
2022/11/16	0	0.00	70	24.46	24.55	-70	12,090	-0.58%
2022/11/15	1	24.50	38	24.48	24.55	-37	12,198	-0.30%
2022/11/14	3	24.70	11	24.70	24.70	-8	12,240	-0.07%
2022/11/11	36	24.53	4	24.28	24.60	32	11,985	0.27%
2022/11/10	1	23.95	15	24.05	24.20	-14	11,821	-0.12%
2022/11/09	4	24.20	13	24.26	24.20	-9	11,814	-0.08%
2022/11/08	6	24.05	4	24.46	24.05	2	11,774	0.02%
2022/11/07	46	24.03	18	23.54	24.20	28	11,679	0.24%
2022/11/04	12	22.63	5	22.51	22.70	7	11,381	0.06%
2022/11/03	1	22.15	1	22.30	22.50	0	11,483	0.00%
2022/11/01	0	0.00	2	22.23	22.25	-2	11,661	-0.02%
2022/10/31	0	0.00	3	22.00	22.10	-3	11,954	-0.03%
2022/10/28	2	21.75	2	21.80	21.70	0	11,943	0.00%
2022/10/27	3	21.98	2	22.00	21.85	1	12,024	0.01%
2022/10/25	2	21.65	3	21.87	21.90	-1	12,017	-0.01%
2022/10/24	1	21.75	1	22.00	21.75	0	12,207	0.00%
2022/10/21	24	21.94	3	22.20	21.80	21	12,188	0.17%
2022/10/20	5	21.83	23	22.40	22.40	-18	12,216	-0.15%
2022/10/19	4	22.13	3	22.32	22.10	1	12,247	0.01%
2022/10/18	3	21.97	8	22.27	22.45	-5	12,255	-0.04%
2022/10/17	2	21.75	3	21.97	22.10	-1	12,388	-0.01%
2022/10/14	1	21.75	8	21.86	22.05	-7	12,501	-0.06%
2022/10/13	4	21.28	0	0.00	21.20	4	12,648	0.03%
2022/10/12	3	21.52	5	21.62	21.50	-2	12,860	-0.02%
2022/10/11	6	21.52	9	21.68	21.50	-3	13,115	-0.02%
2022/10/07	14.4	21.99	13	21.95	21.80	1.4	13,152	0.01%
2022/10/06	12	22.28	6	22.40	22.40	6	13,319	0.05%
2022/10/05	20	22.56	39	22.39	22.65	-19	13,448	-0.14%
2022/10/04	33	22.05	1	22.25	22.05	32	13,425	0.24%
2022/09/29	34	21.98	8	21.83	21.85	26	13,658	0.19%
2022/09/28	3	21.28	44	21.16	21.15	-41	13,474	-0.30%
2022/09/27	1	21.30	3	21.60	21.60	-2	13,516	-0.01%
2022/09/26	9	21.57	22	21.63	21.35	-13	13,724	-0.09%
2022/09/23	0	0.00	3	22.08	22.10	-3	13,850	-0.02%
2022/09/22	28	22.13	8	22.09	22.05	20	14,456	0.14%
2022/09/21	5	22.07	5	22.00	22.10	0	14,740	0.00%
2022/09/20	1	21.90	2	21.93	21.90	-1	14,826	-0.01%
2022/09/19	3	21.67	5	21.82	21.80	-2	14,968	-0.01%
2022/09/16	4	21.73	4	21.73	21.70	0	15,026	0.00%
2022/09/15	0	0.00	1	22.05	21.95	-1	14,933	-0.01%
2022/09/14	1	21.85	0	0.00	21.85	1	14,906	0.01%
2022/09/13	1	22.25	2	22.25	22.20	-1	14,915	-0.01%
2022/09/12	21	22.14	2	22.00	22.20	19	15,001	0.13%
2022/09/08	8	21.63	10	21.42	21.75	-2	15,116	-0.01%
2022/09/07	11	21.02	21	21.00	20.75	-10	15,052	-0.07%
2022/09/06	3.7	21.36	20	21.30	21.20	-16.3	15,076	-0.11%
2022/09/02	5	21.70	2	21.83	21.55	3	15,288	0.02%
2022/09/01	1	21.85	3	21.82	21.85	-2	15,527	-0.01%
2022/08/31	3	21.93	2	22.08	22.00	1	15,604	0.01%
2022/08/30	1	21.85	3	22.03	21.95	-2	15,461	-0.01%
2022/08/29	4	21.91	0	0.00	21.85	4	15,487	0.03%
2022/08/26	20	22.30	0	0.00	22.40	20	15,373	0.13%
2022/08/25	2	22.25	1	22.35	22.20	1	15,417	0.01%
2022/08/23	7	22.21	0	0.00	22.10	7	16,405	0.04%
2022/08/22	1	22.40	4	22.45	22.50	-3	16,517	-0.02%
2022/08/19	2	21.93	2	22.18	22.15	0	16,406	0.00%
2022/08/18	6	22.14	1	22.30	22.35	5	16,391	0.03%
2022/08/17	2	22.15	2	22.30	22.35	0	16,585	0.00%
2022/08/16	0	0.00	1	22.20	22.15	-1	16,872	-0.01%
2022/08/15	6	22.03	4	22.00	21.95	2	16,994	0.01%
2022/08/12	3	21.80	1	22.00	22.00	2	17,177	0.01%
2022/08/11	1	22.05	3	22.10	21.95	-2	17,193	-0.01%
2022/08/10	6.2	22.04	0	0.00	21.75	6.2	17,253	0.04%
2022/08/09	0	0.00	2	22.58	22.50	-2	17,180	-0.01%
2022/08/08	0	0.00	4	22.21	22.45	-4	17,383	-0.02%
2022/08/05	13.2	21.84	5	21.80	21.80	8.2	17,509	0.05%
2022/08/04	6	22.14	3	22.20	22.20	3	17,331	0.02%
2022/08/03	3.1	22.00	0	0.00	22.05	3.1	17,438	0.02%
2022/08/02	4	22.25	2	22.35	22.35	2	17,472	0.01%
2022/08/01	1	22.45	1	22.65	22.55	0	17,545	0.00%
2022/07/29	2	22.63	1	22.80	22.60	1	17,637	0.01%
2022/07/28	1	22.55	20	22.60	22.60	-19	17,485	-0.11%
2022/07/27	22	22.40	3	22.62	22.75	19	17,597	0.11%
2022/07/26	4	22.69	33	22.62	22.60	-29	17,523	-0.17%
2022/07/25	20.3	23.05	3	22.85	23.05	17.3	17,436	0.10%
2022/07/22	30	22.45	3	22.58	22.65	27	17,447	0.15%
2022/07/21	3	22.15	2	22.30	22.30	1	17,357	0.01%
2022/07/20	10	22.15	28	22.14	22.05	-18	17,272	-0.10%
2022/07/19	5.3	21.53	2	21.68	21.75	3.3	17,240	0.02%
2022/07/18	80	21.56	0	0.00	21.55	80	17,135	0.47%
2022/07/15	3	22.05	11.1	22.00	22.10	-8.1	17,009	-0.05%
2022/07/14	13	21.84	4	22.16	22.35	9	16,953	0.05%
2022/07/13	3	22.10	43	22.24	22.15	-40	16,853	-0.24%
2022/07/12	2	21.25	2	21.45	21.40	0	16,743	0.00%
2022/07/11	2	21.38	12	21.55	21.60	-10	16,581	-0.06%
2022/07/08	13.3	21.62	2	21.70	21.70	11.3	16,631	0.07%
2022/07/07	12	21.51	26	21.32	21.55	-14	16,493	-0.08%
2022/07/06	5	20.77	0	0.00	20.65	5	16,402	0.03%
2022/07/05	152.1	21.45	6	21.39	21.10	146.1	16,360	0.89%	大買/鉅額交易
2022/07/04	6	20.81	6	21.03	21.05	0	16,302	0.00%
2022/07/01	27.2	21.54	7	21.58	20.95	20.2	16,323	0.12%
2022/06/30	9.3	22.15	101	22.45	21.70	-91.7	16,202	-0.57%	大賣/
2022/06/29	18.3	25.43	0	0.00	25.30	18.3	15,654	0.12%
2022/06/28	11.1	26.00	3	26.20	26.00	8.1	15,300	0.05%
2022/06/27	3	26.15	4	26.33	26.10	-1	15,148	-0.01%
2022/06/24	4.1	26.20	7	26.34	26.00	-2.9	14,983	-0.02%
2022/06/23	4	26.16	2	26.38	26.15	2	14,988	0.01%
2022/06/22	5	26.54	0	0.00	26.35	5	14,958	0.03%
2022/06/21	0.3	26.60	7	26.71	26.95	-6.7	14,977	-0.04%
2022/06/20	16.2	26.36	10	26.50	26.00	6.2	15,110	0.04%
2022/06/17	4	26.56	21	26.56	26.80	-17	15,134	-0.11%
2022/06/16	11	27.13	13	27.24	27.00	-2	15,100	-0.01%
2022/06/15	4	27.29	2	27.55	27.20	2	15,461	0.01%
2022/06/14	4	27.25	1	27.40	27.35	3	15,705	0.02%
2022/06/13	5	27.43	42	27.52	27.40	-37	15,968	-0.23%
2022/06/10	4	28.05	1	28.20	27.95	3	15,936	0.02%
2022/06/09	6	28.32	3	28.43	28.40	3	15,836	0.02%
2022/06/08	3	28.52	7	28.61	28.55	-4	15,768	-0.03%
2022/06/07	4	28.88	1	29.10	28.85	3	15,661	0.02%
2022/06/06	2	29.03	1	29.20	29.00	1	15,801	0.01%
2022/06/02	3	29.03	5	29.09	29.05	-2	16,040	-0.01%
2022/06/01	3	29.18	1	29.50	29.10	2	16,342	0.01%
2022/05/31	25	29.54	18	29.58	29.10	7	16,348	0.04%
2022/05/30	22	28.97	7	28.97	29.00	15	15,549	0.10%
2022/05/27	0	28.55	5	28.51	28.60	-5	15,414	-0.03%
2022/05/26	5	27.96	5	28.28	28.10	0	15,438	0.00%
2022/05/25	0	0.00	5	27.82	28.00	-5	15,938	-0.03%
2022/05/24	5	27.39	53	27.27	27.30	-48	16,145	-0.30%
2022/05/23	5	27.68	5	27.86	27.85	0	15,916	0.00%
2022/05/20	7	28.00	8	28.06	27.75	-1	15,983	-0.01%
2022/05/19	4	28.28	1	28.40	28.15	3	15,830	0.02%
2022/05/18	11.1	28.87	2	28.88	28.85	9.1	15,992	0.06%
2022/05/17	1	28.50	1	28.70	28.55	0	16,185	0.00%
2022/05/16	12	28.66	3	28.50	28.70	9	16,149	0.06%
2022/05/13	6	27.84	14	28.08	28.35	-8	16,047	-0.05%
2022/05/12	7	27.64	13	27.55	27.35	-6	15,797	-0.04%
2022/05/11	3	27.53	4	27.80	28.05	-1	15,768	-0.01%
2022/05/10	2	27.50	9	27.74	28.00	-7	15,708	-0.04%
2022/05/09	38	27.69	12	27.58	27.45	26	15,697	0.17%
2022/05/06	5	27.69	6	28.00	28.25	-1	15,722	-0.01%
2022/05/05	3.2	28.54	4	28.68	28.55	-0.8	15,754	-0.01%
2022/05/04	31.2	28.35	7	28.33	28.55	24.2	15,801	0.15%
2022/05/03	6	27.68	3	27.83	28.00	3	16,052	0.02%
2022/04/29	11	27.69	5	27.65	27.60	6	16,326	0.04%
2022/04/28	5	27.50	4	27.16	27.70	1	16,666	0.01%
2022/04/27	4	26.93	1	26.95	26.85	3	16,632	0.02%
2022/04/26	5	27.27	8	27.38	27.45	-3	16,642	-0.02%
2022/04/25	6	27.20	2	27.23	27.10	4	16,637	0.02%
2022/04/22	4	27.90	3	28.03	27.90	1	16,405	0.01%
2022/04/21	3	28.20	2	28.43	28.10	1	16,371	0.01%
2022/04/20	4.1	28.19	5	28.32	28.20	-0.9	16,345	-0.01%
2022/04/19	7	28.34	3	28.43	28.20	4	16,326	0.02%
2022/04/18	5	28.06	10	28.31	28.40	-5	16,355	-0.03%
2022/04/15	4.2	28.12	3	28.15	28.10	1.2	16,347	0.01%
2022/04/14	2	28.28	2	28.48	28.45	0	16,460	0.00%
2022/04/13	4	28.38	5	28.44	28.40	-1	16,625	-0.01%
2022/04/12	9.2	28.34	0	0.00	28.10	9.2	17,147	0.05%
2022/04/11	4	28.75	5	29.01	28.85	-1	17,054	-0.01%
2022/04/08	4	28.79	9	28.88	29.00	-5	17,124	-0.03%
2022/04/07	16	28.81	51	28.87	28.30	-35	17,248	-0.20%
2022/04/06	4	29.24	101	29.32	29.30	-97	16,977	-0.57%	大賣/
2022/04/01	7.1	29.61	2	29.68	29.65	5.1	16,911	0.03%
2022/03/31	3.2	30.02	21	30.08	29.95	-17.8	16,836	-0.11%
2022/03/30	2	30.08	142	30.22	30.25	-140	16,806	-0.83%	大賣/鉅額交易
2022/03/29	3	30.07	55	30.13	30.05	-52	16,823	-0.31%
2022/03/28	7	29.87	54	29.90	30.05	-47	16,949	-0.28%
2022/03/25	3	30.13	2	30.25	30.15	1	16,992	0.01%
2022/03/24	4	30.45	0	0.00	30.30	4	17,077	0.02%
2022/03/23	1	30.65	2	30.80	30.75	-1	17,271	-0.01%
2022/03/22	0	0.00	9	30.47	30.60	-9	17,285	-0.05%
2022/03/21	12	30.25	11	30.30	30.30	1	17,297	0.01%
2022/03/18	0	0.00	25	29.93	30.30	-25	17,409	-0.14%
2022/03/17	6	29.43	12	29.65	29.65	-6	17,130	-0.04%
2022/03/16	5	29.40	12	29.61	29.70	-7	16,828	-0.04%
2022/03/15	3	28.92	4	29.09	29.05	-1	16,838	-0.01%
2022/03/14	8	28.58	12.5	28.80	29.25	-4.5	17,196	-0.03%
2022/03/11	4	28.26	6	28.58	28.80	-2	17,680	-0.01%
2022/03/10	1	28.10	9	28.29	28.55	-8	18,467	-0.04%
2022/03/09	37.2	27.46	8	27.43	27.55	29.2	19,983	0.15%
2022/03/08	18	27.03	10	27.15	27.20	8	20,125	0.04%
2022/03/07	23.2	27.82	9	27.71	27.55	14.2	20,574	0.07%
2022/03/04	10.1	28.71	3	28.98	28.70	7.1	21,344	0.03%
2022/03/03	51.2	29.00	3	29.22	29.00	48.2	21,434	0.22%
2022/03/02	1	28.80	1	29.05	29.05	0	21,585	0.00%
2022/03/01	9.3	28.81	7	28.96	29.10	2.3	21,695	0.01%
2022/02/25	19	28.67	8	28.81	28.80	11	21,658	0.05%
2022/02/24	20.5	29.15	65	28.98	28.90	-44.5	21,114	-0.21%
2022/02/23	0	0.00	1	29.90	30.00	-1	20,981	0.00%
2022/02/22	10	29.57	9.2	29.77	29.70	0.8	21,035	0.00%
2022/02/21	5	29.84	9	30.08	30.15	-4	20,922	-0.02%
2022/02/18	10	29.90	12	30.00	30.05	-2	20,944	-0.01%
2022/02/17	17	29.66	33	29.54	29.90	-16	20,761	-0.08%
2022/02/16	1	28.80	4	28.96	28.90	-3	20,521	-0.01%
2022/02/15	24	28.55	2	28.73	28.55	22	20,533	0.11%
2022/02/14	5	28.49	1	28.60	28.60	4	20,458	0.02%
2022/02/11	6	28.82	1	28.90	28.85	5	20,402	0.02%
2022/02/10	2	29.05	2	29.15	29.10	0	20,500	0.00%
2022/02/09	1	28.85	11	28.84	28.85	-10	20,550	-0.05%
2022/02/08	8	28.69	3	28.83	28.75	5	20,599	0.02%
2022/02/07	59	28.82	6	28.71	28.90	53	20,777	0.26%
2022/01/26	8	28.41	18	28.47	28.35	-10	20,693	-0.05%
2022/01/25	27	28.74	0	0.00	28.50	27	20,611	0.13%
2022/01/24	20	29.17	12	29.15	29.45	8	20,243	0.04%
2022/01/21	47	29.70	207	29.42	29.50	-160	20,024	-0.80%	大賣/鉅額交易
2022/01/20	48	30.48	3	30.65	30.50	45	19,623	0.23%
2022/01/19	3	30.45	41	30.66	30.70	-38	19,579	-0.19%
2022/01/18	7	30.59	9	30.64	30.50	-2	19,477	-0.01%
2022/01/17	0	0.00	1	30.45	30.45	-1	19,351	-0.01%
2022/01/14	1	30.20	67	30.49	30.35	-66	19,501	-0.34%
2022/01/13	55	30.61	26	30.50	30.60	29	19,878	0.15%
2022/01/12	64	30.39	1	30.60	30.15	63	20,179	0.31%
2022/01/11	60	30.37	58	30.28	30.45	2	20,198	0.01%
2022/01/10	55	30.04	44	29.88	30.25	11	20,199	0.05%
2022/01/07	54	30.03	17	30.23	30.10	37	20,249	0.18%
2022/01/06	10	30.43	1	30.60	30.45	9	20,079	0.04%
2022/01/05	13	30.80	80	30.37	31.05	-67	19,804	-0.34%
2022/01/04	0	0.00	1	30.35	30.25	-1	19,260	-0.01%
2022/01/03	22	30.21	3	30.30	30.10	19	19,172	0.10%
2021/12/30	9	30.20	15	30.25	30.45	-6	19,087	-0.03%
2021/12/29	12	30.14	35	30.11	30.15	-23	18,980	-0.12%
2021/12/28	13	30.08	4	30.15	30.15	9	19,000	0.05%
2021/12/27	0	0.00	4	29.89	29.90	-4	19,040	-0.02%
2021/12/24	5	29.83	55	29.99	29.85	-50	19,192	-0.26%
2021/12/23	6	29.95	4	30.14	29.95	2	19,235	0.01%
2021/12/22	12	30.09	8	30.04	30.05	4	19,262	0.02%
2021/12/21	0	0.00	2	30.10	30.00	-2	19,160	-0.01%
2021/12/20	8	29.91	11	29.99	30.05	-3	19,120	-0.02%
2021/12/17	2	29.38	12	29.70	30.00	-10	19,003	-0.05%
2021/12/16	4	29.49	8	29.63	29.65	-4	18,754	-0.02%
2021/12/15	10	29.07	2	29.15	29.10	8	18,693	0.04%
2021/12/14	42	28.71	1	28.80	28.75	41	18,900	0.22%
2021/12/13	21	29.43	16	29.25	29.20	5	18,773	0.03%
2021/12/10	18	29.91	8	29.89	29.75	10	18,637	0.05%
2021/12/09	81	30.13	151	30.07	30.00	-70	18,531	-0.38%	大賣/
2021/12/08	21	30.19	5	30.42	29.90	16	18,178	0.09%
2021/12/07	26	29.97	20	30.12	30.30	6	17,659	0.03%
2021/12/06	66	29.58	43	29.84	29.75	23	17,088	0.13%
2021/12/03	34	29.07	113	29.32	30.15	-79	16,450	-0.48%	大賣/
2021/12/02	30	28.18	4	28.25	28.10	26	14,780	0.18%
2021/12/01	29	28.00	9	28.02	28.10	20	14,453	0.14%
2021/11/30	37	28.08	33.3	28.49	27.70	3.7	13,765	0.03%
2021/11/29	9	27.63	9	27.69	27.80	0	12,761	0.00%
2021/11/26	12	27.57	9	27.90	27.45	3	12,576	0.02%
2021/11/25	3	27.72	9	27.82	27.90	-6	12,391	-0.05%
2021/11/24	0	0.00	9	27.28	27.45	-9	12,229	-0.07%
2021/11/23	3	26.93	1	27.10	26.85	2	12,198	0.02%
2021/11/22	10	27.17	13.3	27.22	27.00	-3.3	12,251	-0.03%
2021/11/19	3	27.57	2	27.73	27.65	1	12,030	0.01%
2021/11/18	2	27.45	9	27.51	27.55	-7	11,955	-0.06%
2021/11/17	27	27.15	38	27.19	27.25	-11	11,841	-0.09%
2021/11/16	2	27.13	8	27.14	27.20	-6	11,816	-0.05%
2021/11/15	0	0.00	2	26.95	27.00	-2	11,945	-0.02%
2021/11/12	1	26.65	4.3	26.75	26.80	-3.3	12,130	-0.03%
2021/11/11	2	26.55	1	26.80	26.50	1	12,416	0.01%
2021/11/10	21	26.74	21	26.80	26.60	0	12,721	0.00%
2021/11/09	42	26.74	17	26.77	26.80	25	12,982	0.19%
2021/11/08	0	0.00	4	26.45	26.45	-4	13,086	-0.03%
2021/11/05	5	26.18	40	26.10	26.20	-35	13,270	-0.26%
2021/11/04	13	26.78	18	26.81	26.55	-5	13,280	-0.04%
2021/11/03	1	26.20	3	26.40	26.45	-2	13,223	-0.02%
2021/11/02	8	26.28	4	26.45	26.20	4	13,522	0.03%
2021/11/01	2	26.08	2	26.25	26.20	0	14,922	0.00%
2021/10/29	3	26.05	1	26.05	26.00	2	15,115	0.01%
2021/10/28	4	26.29	0	0.00	26.30	4	15,207	0.03%
2021/10/27	2	26.48	4	26.56	26.40	-2	15,369	-0.01%
2021/10/26	1	26.50	6	26.55	26.70	-5	15,520	-0.03%
2021/10/25	4	26.28	2	26.35	26.40	2	15,614	0.01%
2021/10/22	19	26.35	1	26.70	26.25	18	15,768	0.11%
2021/10/21	65	26.41	32.6	26.30	26.95	32.4	15,767	0.21%
2021/10/20	70	26.09	12	26.20	26.30	58	15,744	0.37%
2021/10/19	40	25.45	34	25.44	25.45	6	15,405	0.04%
2021/10/18	1	25.05	11	25.16	25.30	-10	15,570	-0.06%
2021/10/15	4	24.93	5	25.10	25.15	-1	15,657	-0.01%
2021/10/14	0	0.00	2	24.83	24.80	-2	15,841	-0.01%
2021/10/13	5	24.49	3	24.67	24.55	2	15,907	0.01%
2021/10/12	1	24.60	0	0.00	24.55	1	16,019	0.01%
2021/10/08	3	24.60	1	24.85	24.65	2	16,168	0.01%
2021/10/07	10	24.45	9	24.32	24.60	1	16,316	0.01%
2021/10/06	43	23.85	6	24.09	23.95	37	16,512	0.22%
2021/10/05	9	23.61	9	23.86	23.80	0	16,607	0.00%
2021/10/04	6	24.14	3	24.55	23.85	3	17,080	0.02%
2021/10/01	8.2	24.52	0	0.00	24.40	8.2	17,134	0.05%
2021/09/30	1.2	24.68	1	24.90	24.75	0.2	17,045	0.00%
2021/09/29	3.2	24.75	2	24.88	24.75	1.2	17,030	0.01%
2021/09/27	2.2	24.92	6	24.96	25.10	-3.8	17,265	-0.02%
2021/09/24	2	24.75	2	24.90	24.70	0	17,480	0.00%
2021/09/23	0	0.00	2	24.80	24.70	-2	17,753	-0.01%
2021/09/22	5.4	24.65	0	0.00	24.65	5.4	18,388	0.03%
2021/09/17	0.1	24.70	7	24.99	25.20	-6.9	18,499	-0.04%
2021/09/16	3	24.50	5	24.45	24.45	-2	18,298	-0.01%
2021/09/15	2	24.65	0	0.00	24.65	2	18,389	0.01%
2021/09/14	2	24.85	2	25.05	24.75	0	18,494	0.00%
2021/09/13	3.1	24.80	2	24.95	24.85	1.1	19,166	0.01%
2021/09/10	0.1	25.10	0	0.00	25.05	0.1	19,364	0.00%
2021/09/09	1.1	24.95	4.2	24.86	24.95	-3.1	19,723	-0.02%
2021/09/08	19	24.73	0	0.00	24.50	19	19,836	0.10%
2021/09/07	2.1	24.85	3	25.10	25.20	-0.9	19,987	0.00%
2021/09/06	3.2	25.03	1	25.10	25.00	2.2	20,276	0.01%
2021/09/03	1	25.15	2	25.28	25.30	-1	20,419	0.00%
2021/09/02	6	25.24	1	25.70	24.90	5	20,695	0.02%
2021/09/01	1	25.15	4.1	25.35	25.60	-3.1	20,690	-0.01%
2021/08/31	1	24.90	2	25.15	25.20	-1	20,680	0.00%
2021/08/30	1	24.90	0	0.00	25.00	1	20,976	0.00%
2021/08/27	2	24.75	5	24.95	25.00	-3	21,105	-0.01%
2021/08/26	6.1	24.87	0	0.00	24.65	6.1	21,210	0.03%
2021/08/25	1	25.05	3.1	24.97	25.20	-2.1	21,289	-0.01%
2021/08/24	13.2	24.80	2	24.93	24.80	11.2	21,442	0.05%
2021/08/23	0	0.00	5	24.74	24.90	-5	21,685	-0.02%
2021/08/20	5	24.44	4	24.66	24.35	1	21,919	0.00%
2021/08/19	8	24.66	2	24.85	24.45	6	22,461	0.03%
2021/08/18	8	24.75	9	25.00	25.40	-1	22,629	0.00%
2021/08/17	2	25.15	15	25.10	25.15	-13	22,652	-0.06%
2021/08/16	16	24.63	0	0.00	24.35	16	22,447	0.07%
2021/08/13	25	25.23	1	25.25	25.05	24	22,550	0.11%
2021/08/12	9	25.73	4	25.89	25.70	5	23,604	0.02%
2021/08/11	14	26.19	3	26.23	26.05	11	24,122	0.05%
2021/08/10	5	26.82	0	0.00	26.60	5	24,619	0.02%
2021/08/09	10	27.09	1	27.10	27.00	9	24,955	0.04%
2021/08/06	11	27.53	0	0.00	27.50	11	25,101	0.04%
2021/08/05	79	28.90	77	28.98	27.95	2	25,535	0.01%
2021/08/04	1	27.15	6.2	27.51	27.60	-5.2	25,263	-0.02%
2021/08/03	7	27.29	4	27.25	27.25	3	25,663	0.01%
2021/08/02	5	27.53	6	27.49	27.75	-1	26,025	0.00%
2021/07/30	6	26.96	1	27.25	27.20	5	27,443	0.02%
2021/07/29	8	27.16	23	27.19	27.10	-15	28,365	-0.05%
2021/07/28	25	27.34	4	27.49	27.35	21	28,601	0.07%
2021/07/27	7	27.61	6	27.83	27.90	1	29,142	0.00%
2021/07/26	23	27.60	26	27.64	27.65	-3	29,510	-0.01%
2021/07/23	1	26.90	22.1	27.05	27.10	-21.1	29,359	-0.07%
2021/07/22	30	26.94	7	27.09	26.75	23	29,427	0.08%
2021/07/21	19.1	27.20	20	27.05	27.00	-1	29,313	0.00%
2021/07/20	10	27.55	21	27.61	27.25	-11	29,239	-0.04%
2021/07/19	12	28.08	23	28.05	28.00	-11	29,188	-0.04%
2021/07/16	21	27.67	17	27.84	27.90	4	29,758	0.01%
2021/07/15	25	27.75	18	27.83	27.70	7	30,008	0.02%
2021/07/14	28	27.78	28	27.72	27.70	0	30,509	0.00%
2021/07/13	10	28.32	99	28.54	28.20	-89	31,107	-0.29%
2021/07/12	67	28.71	4	28.91	28.55	63	31,597	0.20%
2021/07/09	37	28.83	23	28.82	28.55	14	31,877	0.04%
2021/07/08	8	28.71	7	28.68	28.50	1	31,975	0.00%
2021/07/07	14	28.70	44	28.88	28.75	-30	32,364	-0.09%
2021/07/06	19	28.89	13	28.83	28.90	6	32,554	0.02%
2021/07/05	49	28.87	5	28.94	28.95	44	32,801	0.13%
2021/07/02	29	28.70	2	28.88	28.65	27	32,975	0.08%
2021/07/01	66	28.80	4	29.18	28.75	62	33,122	0.19%
2021/06/30	2	29.35	4	29.38	29.30	-2	33,022	-0.01%
2021/06/29	20	30.77	5	30.90	30.70	15	32,881	0.05%
2021/06/28	4	31.18	12	31.38	31.40	-8	32,515	-0.02%
2021/06/25	1	31.10	53	31.28	31.15	-52	32,601	-0.16%
2021/06/24	16	30.70	26	30.74	30.85	-10	32,808	-0.03%
2021/06/23	10	30.77	15	30.86	30.80	-5	33,642	-0.01%
2021/06/22	68	31.09	9.1	31.44	30.80	59	34,408	0.17%
2021/06/21	34	31.89	15	31.98	31.55	19	34,320	0.06%
2021/06/18	16	31.87	50	31.90	32.05	-34	34,959	-0.10%
2021/06/17	45	31.56	6	31.67	31.60	39	35,671	0.11%
2021/06/16	6	31.69	65	31.73	31.70	-59	38,062	-0.16%
2021/06/15	22	30.89	0.1	31.05	30.90	22	39,181	0.06%
2021/06/11	21	31.35	2	31.90	31.30	19	39,198	0.05%
2021/06/09	7	31.21	2	31.45	31.05	5	39,127	0.01%
2021/06/08	3	31.28	4	31.54	31.65	-1	39,270	0.00%
2021/06/07	10	31.47	4	31.29	31.35	6	39,611	0.02%
2021/06/04	25	32.10	51	32.24	32.10	-26	39,500	-0.07%
2021/06/03	11	31.64	8	31.83	32.15	3	39,546	0.01%
2021/06/02	21	31.78	2.1	31.85	31.55	18.9	39,721	0.05%
2021/06/01	11	31.75	18	31.88	31.95	-7	39,913	-0.02%
2021/05/31	59	31.73	15	31.75	31.90	44	40,016	0.11%
2021/05/28	34	31.74	27.1	31.83	31.80	6.9	39,887	0.02%
2021/05/27	15	31.47	11	31.44	31.60	4	39,876	0.01%
2021/05/26	4	31.53	9.4	31.79	32.15	-5.4	40,122	-0.01%
2021/05/25	5.5	31.31	7.2	31.50	31.35	-1.7	40,552	0.00%
2021/05/24	15.2	30.66	29	30.81	31.05	-13.8	40,772	-0.03%
2021/05/21	13	31.03	21	31.20	30.90	-8	40,877	-0.02%
2021/05/20	35	31.67	62.4	31.51	30.65	-27.4	40,827	-0.07%
2021/05/19	70.4	30.17	72.4	30.19	30.30	-2	40,031	0.00%
2021/05/18	62.5	29.43	26.9	29.25	29.70	35.6	39,668	0.09%
2021/05/17	23.8	28.22	22	28.36	28.25	1.8	39,414	0.00%
2021/05/14	18	29.87	11	30.20	29.35	7	39,540	0.02%
2021/05/13	22.1	29.62	14	29.92	29.90	8.1	40,460	0.02%
2021/05/12	41	31.76	30.4	31.60	31.45	10.6	40,182	0.03%
2021/05/11	33.6	34.15	50	34.11	33.30	-16.4	40,108	-0.04%
2021/05/10	10	34.19	26	34.77	35.20	-16	40,688	-0.04%
2021/05/07	287	34.74	52	34.54	34.15	235	42,911	0.55%	大買/鉅額交易
2021/05/06	41	33.98	265	34.88	35.00	-224	46,427	-0.48%	大賣/鉅額交易
2021/05/05	27	32.39	19	32.49	31.85	8	48,319	0.02%
2021/05/04	47	31.73	113	30.97	31.85	-66	48,039	-0.14%	大賣/
2021/05/03	46	33.15	5	32.66	32.25	41	47,513	0.09%
2021/04/29	15	34.71	12	34.98	34.30	3	47,090	0.01%
2021/04/28	3	34.57	19	34.73	34.60	-16	47,154	-0.03%
2021/04/27	14	34.49	11	34.60	34.65	3	47,750	0.01%
2021/04/26	5	34.61	3	34.73	34.50	2	47,749	0.00%
2021/04/23	82	34.36	43	34.25	34.50	39	47,807	0.08%
2021/04/22	40.1	34.89	94	34.20	34.20	-53.9	47,909	-0.11%
2021/04/21	10	35.20	17	35.46	35.35	-7	47,621	-0.01%
2021/04/20	28	34.91	5.8	34.69	35.00	22.2	47,994	0.05%
2021/04/19	47	34.62	1.3	35.27	34.45	45.7	48,019	0.10%
2021/04/16	31	33.92	18	33.75	34.15	13	47,787	0.03%
2021/04/15	13.8	32.97	11.1	32.80	33.00	2.7	48,237	0.01%
2021/04/14	17	31.89	25	32.24	32.50	-8	48,047	-0.02%
2021/04/13	14	32.40	52	32.59	31.70	-38	47,748	-0.08%
2021/04/12	3	32.20	7	32.24	32.55	-4	47,671	-0.01%
2021/04/09	25	31.97	2	32.00	32.10	23	47,505	0.05%
2021/04/08	4	32.19	27	32.03	32.50	-23	47,251	-0.05%
2021/04/07	8	32.02	10	32.11	31.85	-2	46,973	0.00%
2021/04/06	5	31.75	7	31.86	31.75	-2	46,721	0.00%
2021/04/01	6	31.47	6	31.62	31.65	0	46,607	0.00%
2021/03/31	4	31.35	26	31.54	31.45	-22	46,427	-0.05%
2021/03/30	3	31.38	6	31.53	31.60	-3	46,196	-0.01%
2021/03/29	3	30.70	8	31.03	31.25	-5	45,933	-0.01%
2021/03/26	61.3	30.87	91	30.80	30.80	-29.7	45,730	-0.06%
2021/03/25	35	31.99	63	31.82	31.95	-28	44,765	-0.06%
2021/03/24	11	30.98	29	31.19	31.00	-18	43,984	-0.04%
2021/03/23	17	30.90	37	30.76	30.95	-20	43,561	-0.05%
2021/03/22	26	29.99	29	29.66	30.05	-3	43,012	-0.01%
2021/03/19	13	29.45	34.2	29.51	30.40	-21.2	42,511	-0.05%
2021/03/18	30	28.70	57	28.67	28.40	-27	40,058	-0.07%
2021/03/17	16	27.68	12	27.47	27.60	4	38,962	0.01%
2021/03/16	2	27.55	3	27.82	27.90	-1	39,175	0.00%
2021/03/15	2	27.60	1	27.75	27.70	1	40,534	0.00%
2021/03/12	11	27.47	19	27.58	27.55	-8	40,653	-0.02%
2021/03/11	0	0.00	22	27.37	27.35	-22	40,739	-0.05%
2021/03/10	7	27.09	6	27.26	26.90	1	40,773	0.00%
2021/03/09	8	26.84	26	27.01	27.00	-18	41,028	-0.04%
2021/03/08	14	26.95	17	26.93	27.05	-3	41,289	-0.01%
2021/03/05	9	26.30	8	26.44	26.40	1	41,120	0.00%
2021/03/04	6	26.73	31	26.80	26.60	-25	41,211	-0.06%
2021/03/03	4	26.58	26	26.69	27.00	-22	41,227	-0.05%
2021/03/02	5	26.71	31	26.84	26.50	-26	41,157	-0.06%
2021/02/26	20	27.08	4	27.40	26.85	16	41,034	0.04%
2021/02/25	10	27.48	36.1	27.47	27.90	-26.1	40,450	-0.06%
2021/02/24	9	26.86	5	26.99	26.95	4	39,919	0.01%
2021/02/23	5.2	26.77	7	26.90	26.90	-1.8	39,553	0.00%
2021/02/22	11	26.85	4	27.00	26.65	7	39,509	0.02%
2021/02/19	10	27.09	36	27.41	26.95	-26	39,411	-0.07%
2021/02/18	21	26.56	60.1	26.83	26.95	-39.1	39,101	-0.10%
2021/02/17	23	26.44	19.1	26.53	26.50	3.9	38,878	0.01%
2021/02/05	6.4	26.19	73	26.34	26.50	-66.6	38,576	-0.17%
2021/02/04	12	26.15	32	26.30	25.90	-20	38,195	-0.05%
2021/02/03	30.8	25.78	9	25.77	25.65	21.8	37,463	0.06%
2021/02/02	35	25.69	21	25.80	25.35	14	37,684	0.04%
2021/02/01	83.2	26.35	13	26.60	25.75	70.2	37,025	0.19%
2021/01/29	133	27.77	59	28.18	27.05	74	36,157	0.20%	大買/
2021/01/28	138	27.91	197	27.83	28.15	-59	33,969	-0.17%	大買/大賣/
2021/01/27	62	26.32	72.4	26.06	26.40	-10.4	29,605	-0.04%
2021/01/26	6	23.98	8.2	24.18	24.00	-2.2	26,763	-0.01%
2021/01/25	5	23.85	13	23.95	24.10	-8	26,811	-0.03%
2021/01/22	4	23.85	4.1	23.91	23.90	-0.1	26,997	0.00%
2021/01/21	33	24.00	70	24.04	24.00	-37	27,148	-0.14%
2021/01/20	24	23.68	56.2	23.55	23.75	-32.2	26,988	-0.12%
2021/01/19	19	24.46	1	24.85	24.35	18	26,683	0.07%
2021/01/18	56	24.63	32	24.95	24.55	24	27,312	0.09%
2021/01/15	34	25.10	14	25.28	24.90	20	28,044	0.07%
2021/01/14	27	25.42	115	25.51	25.30	-88	28,309	-0.31%	大賣/
2021/01/13	57	25.47	27	25.54	25.65	30	28,292	0.11%
2021/01/12	10	25.14	9	25.14	25.05	1	28,188	0.00%
2021/01/11	12	25.09	78.2	25.17	24.90	-66.2	27,889	-0.24%
2021/01/08	35	24.59	20	24.52	24.90	15	27,998	0.05%
2021/01/07	0	0.00	7	23.89	24.00	-7	26,915	-0.03%
2021/01/06	17	23.86	20	23.72	23.55	-3	26,884	-0.01%
2021/01/05	16	24.16	10	24.25	24.15	6	26,859	0.02%
2021/01/04	1	23.75	4	23.83	23.75	-3	26,670	-0.01%
2020/12/31	111	23.89	4	23.86	23.65	107	26,821	0.40%	大買/鉅額交易
2020/12/30	1	23.60	7	23.69	23.75	-6	26,864	-0.02%
2020/12/29	4	23.74	13	23.83	23.70	-9	26,989	-0.03%
2020/12/28	2	23.78	6	23.88	23.90	-4	27,099	-0.01%
2020/12/25	47	23.68	87	23.82	23.75	-40	27,134	-0.15%
2020/12/24	1	23.70	8.2	23.71	23.70	-7.2	27,268	-0.03%
2020/12/23	74	23.50	5.1	23.50	23.50	68.9	27,518	0.25%
2020/12/22	9	23.74	3	23.75	23.55	6	27,887	0.02%
2020/12/21	5	23.95	4	24.13	24.10	1	28,044	0.00%
2020/12/18	3	24.20	2	24.43	24.15	1	28,096	0.00%
2020/12/17	5	24.01	8.3	24.18	24.30	-3.3	28,150	-0.01%
2020/12/16	43	24.26	19	24.40	24.25	24	28,286	0.08%
2020/12/15	9	24.08	35	24.07	24.10	-26	28,208	-0.09%
2020/12/14	8	23.64	3	23.80	23.65	5	27,887	0.02%
2020/12/11	69	23.98	8	24.14	23.80	61	28,527	0.21%
2020/12/10	47	24.41	18	24.32	24.20	29	29,391	0.10%
2020/12/09	129	24.97	59	24.70	24.90	70	29,474	0.24%	大買/
2020/12/08	1	23.30	13	23.48	23.45	-12	28,436	-0.04%
2020/12/07	9	23.28	11	23.70	23.20	-2	29,832	-0.01%
2020/12/04	8	23.46	0	0.00	23.50	8	30,317	0.03%
2020/12/03	12	23.83	4.4	23.77	23.70	7.6	30,336	0.02%
2020/12/02	5	23.41	65	23.45	23.50	-60	30,440	-0.20%
2020/12/01	18	23.00	5	23.12	23.00	13	30,240	0.04%
2020/11/30	43	22.99	88	23.18	23.15	-45	30,295	-0.15%
2020/11/27	9	23.03	8	23.19	23.10	1	30,160	0.00%
2020/11/26	0	0.00	3	22.82	22.85	-3	30,512	-0.01%
2020/11/25	33	22.84	1	22.80	22.70	32	31,054	0.10%
2020/11/24	42	23.10	3	23.35	22.85	39	31,298	0.12%
2020/11/23	63	23.05	103	23.06	23.15	-40	31,330	-0.13%	大賣/
2020/11/20	121	22.80	3	22.72	22.90	118	31,215	0.38%	大買/鉅額交易
2020/11/19	4	22.65	6	22.74	22.70	-2	31,492	-0.01%
2020/11/18	10	22.51	8	22.51	22.55	2	32,065	0.01%
2020/11/17	8	22.54	3	22.75	22.80	5	32,327	0.02%
2020/11/16	2	22.65	6	22.73	22.75	-4	32,975	-0.01%
2020/11/13	6	22.42	5	22.49	22.55	1	33,271	0.00%
2020/11/12	3	22.63	1	22.75	22.60	2	33,591	0.01%
2020/11/11	19	22.60	21	22.47	22.70	-2	35,054	-0.01%
2020/11/10	32	22.87	45	22.91	23.00	-13	35,058	-0.04%
2020/11/09	30	23.60	9	23.64	23.55	21	34,787	0.06%
2020/11/06	1	23.40	3	23.52	23.55	-2	34,790	-0.01%
2020/11/05	5	23.34	12	23.40	23.30	-7	35,388	-0.02%
2020/11/04	19	23.12	126	22.90	22.85	-107	36,529	-0.29%	大賣/鉅額交易
2020/11/03	0	0.00	4	23.93	23.90	-4	36,844	-0.01%
2020/11/02	7	23.64	3	23.92	23.70	4	37,980	0.01%
2020/10/30	30	23.84	61	23.85	23.85	-31	38,436	-0.08%
2020/10/29	4	24.23	1	24.40	24.25	3	38,256	0.01%
2020/10/28	47	25.05	6	24.98	24.75	41	38,252	0.11%
2020/10/27	23	24.83	9	24.88	24.90	14	38,210	0.04%
2020/10/26	26	24.93	43	24.92	24.55	-17	38,013	-0.04%
2020/10/23	5	24.09	85	24.32	24.70	-80	37,911	-0.21%
2020/10/22	130	23.69	24	23.69	23.70	106	37,370	0.28%	大買/鉅額交易
2020/10/21	38	23.23	5	23.27	23.35	33	37,099	0.09%
2020/10/20	11	23.60	127	23.49	23.50	-116	37,300	-0.31%	大賣/鉅額交易
2020/10/19	18	24.29	20	24.15	24.15	-2	37,430	-0.01%
2020/10/16	17	24.86	29	24.90	24.60	-12	37,650	-0.03%
2020/10/15	9	24.76	5	24.96	25.00	4	38,592	0.01%
2020/10/14	16	25.06	21	24.95	25.00	-5	40,868	-0.01%
2020/10/13	11	24.75	6	24.92	24.65	5	42,681	0.01%
2020/10/12	9	25.22	16	25.23	25.30	-7	42,432	-0.02%
2020/10/08	3	25.18	7	25.34	25.30	-4	42,167	-0.01%
2020/10/07	3	25.00	4	25.11	25.05	-1	41,961	0.00%
2020/10/06	1	24.80	19	24.96	25.10	-18	41,888	-0.04%
2020/10/05	11	24.75	4	25.00	24.55	7	41,768	0.02%
2020/09/30	3	24.67	8	24.76	24.80	-5	41,699	-0.01%
2020/09/29	37	24.70	7	25.09	24.65	30	41,587	0.07%
2020/09/28	36	24.86	15	24.83	24.90	21	41,461	0.05%
2020/09/25	15	24.28	16	24.48	24.00	-1	41,195	0.00%
2020/09/24	8	24.72	5	24.80	24.50	3	40,767	0.01%
2020/09/23	6	25.18	36	25.17	25.20	-30	40,555	-0.07%
2020/09/22	8	24.92	8	25.13	25.05	0	40,612	0.00%
2020/09/21	12	25.22	19	25.08	25.00	-7	40,425	-0.02%
2020/09/18	4	25.58	0	0.00	25.50	4	40,195	0.01%
2020/09/17	23	25.78	9	25.61	25.70	14	40,117	0.03%
2020/09/16	57	26.11	22	25.81	25.65	35	40,053	0.09%
2020/09/15	19	25.87	72	26.00	26.15	-53	39,247	-0.14%
2020/09/14	6	24.42	10	24.70	25.10	-4	38,050	-0.01%
2020/09/11	18	24.59	13	24.67	24.20	5	37,511	0.01%
2020/09/10	38	25.61	36	25.79	25.00	2	36,940	0.01%
2020/09/09	16	24.09	22	24.30	24.80	-6	35,303	-0.02%
2020/09/08	55	24.36	26.5	24.15	24.50	28.5	34,525	0.08%
2020/09/07	0	0.00	21	24.22	24.00	-21	34,205	-0.06%
2020/09/04	8	23.27	20	23.31	23.70	-12	33,752	-0.04%
2020/09/03	5	23.88	3	24.13	23.90	2	33,592	0.01%
2020/09/02	4	23.65	5	23.85	24.00	-1	33,429	0.00%
2020/09/01	11.5	23.90	21	23.78	24.00	-9.5	33,169	-0.03%
2020/08/31	28	23.46	11	23.62	23.35	17	32,565	0.05%
2020/08/28	10	23.35	9	23.49	23.45	1	32,099	0.00%
2020/08/27	10	23.27	26	23.32	23.15	-16	31,803	-0.05%
2020/08/26	12	23.20	7	23.24	23.25	5	31,609	0.02%
2020/08/25	20	23.20	18	23.16	23.05	2	31,747	0.01%
2020/08/24	47	24.20	34	23.94	23.45	13	31,688	0.04%
2020/08/21	41	23.69	13	23.62	23.70	28	30,901	0.09%
2020/08/20	25	23.11	108.9	23.16	22.70	-83.9	30,382	-0.28%	大賣/
2020/08/19	10	24.21	15	24.01	23.90	-5	29,482	-0.02%
2020/08/18	24	23.81	20	23.70	23.80	4	28,960	0.01%
2020/08/17	60	23.84	72	24.04	23.75	-12	28,464	-0.04%
2020/08/14	8	23.13	9	23.13	23.05	-1	26,801	0.00%
2020/08/13	13	22.97	17	22.98	22.65	-4	26,235	-0.02%
2020/08/12	12	22.53	21	22.54	22.70	-9	25,878	-0.03%
2020/08/11	23	22.54	64	22.60	22.55	-41	25,468	-0.16%
2020/08/10	33	22.67	32	22.94	23.20	1	24,623	0.00%
2020/08/07	15	21.77	20	21.89	21.95	-5	22,984	-0.02%
2020/08/06	8	21.41	6	21.68	21.40	2	21,920	0.01%
2020/08/05	71	20.70	29	20.86	21.40	42	20,726	0.20%
2020/08/04	1	20.40	2	20.60	20.55	-1	20,199	0.00%
2020/08/03	18	20.37	14	20.44	20.35	4	20,121	0.02%
2020/07/31	6	20.31	9	20.43	20.30	-3	19,997	-0.02%
2020/07/30	12	20.29	15	20.39	20.60	-3	19,895	-0.02%
2020/07/29	17.5	20.45	10	20.41	20.25	7.5	19,821	0.04%
2020/07/28	13	20.22	16	20.15	19.90	-3	19,257	-0.02%
2020/07/27	9	20.02	27	20.00	20.10	-18	19,060	-0.09%
2020/07/24	10	20.08	14	19.92	19.85	-4	19,025	-0.02%
2020/07/23	13	20.63	58	20.77	20.55	-45	18,527	-0.24%
2020/07/22	60	20.32	18	20.44	20.50	42	17,904	0.23%
2020/07/21	44	20.94	78	20.60	20.75	-34	17,300	-0.20%
2020/07/20	241	20.29	92	20.26	21.00	149	15,748	0.95%	大買/鉅額交易
2020/07/17	106.5	19.00	132	18.01	19.10	-25.5	13,424	-0.19%	大買/大賣/
2020/07/16	95	17.39	3	17.42	17.40	92	11,558	0.80%
2020/07/15	4	17.36	2	17.55	17.40	2	11,570	0.02%
2020/07/14	4	17.31	0	0.00	17.30	4	11,765	0.03%
2020/07/13	1	17.40	5	17.46	17.50	-4	11,857	-0.03%
2020/07/10	9	17.44	10	17.35	17.20	-1	12,006	-0.01%
2020/07/09	6	17.72	3	17.92	17.65	3	12,121	0.02%
2020/07/08	4	17.58	8	17.63	17.65	-4	12,034	-0.03%
2020/07/07	4	17.48	0	0.00	17.45	4	12,083	0.03%
2020/07/06	0	0.00	3	17.60	17.65	-3	12,169	-0.02%
2020/07/03	3	17.35	0	0.00	17.40	3	12,317	0.02%
2020/07/02	5	17.25	9	17.41	17.50	-4	12,629	-0.03%
2020/07/01	4	17.91	4	18.03	17.90	0	12,680	0.00%
2020/06/30	0	0.00	13	17.90	17.90	-13	12,797	-0.10%
2020/06/29	7	17.73	1	17.70	17.70	6	13,315	0.05%
2020/06/24	4	17.85	5	18.00	18.00	-1	14,036	-0.01%
2020/06/23	3	17.83	8	17.78	18.00	-5	14,306	-0.03%
2020/06/22	1	17.45	0	0.00	17.60	1	14,604	0.01%
2020/06/19	2	17.53	0	0.00	17.55	2	14,751	0.01%
2020/06/18	0	0.00	2.8	17.55	17.65	-2.8	14,823	-0.02%
2020/06/17	0	0.00	2	17.53	17.60	-2	14,856	-0.01%
2020/06/16	1	17.35	12	17.38	17.35	-11	15,133	-0.07%
2020/06/15	3	17.30	18	17.33	17.15	-15	15,512	-0.10%
2020/06/12	3	16.92	107	17.02	17.30	-104	15,609	-0.67%	大賣/鉅額交易
2020/06/11	3	17.43	1	17.65	17.30	2	15,744	0.01%
2020/06/10	3	17.60	4	17.73	17.65	-1	15,764	-0.01%
2020/06/09	3	17.62	13	17.71	17.60	-10	16,126	-0.06%
2020/06/08	5	17.54	41	17.55	17.55	-36	16,280	-0.22%
2020/06/05	5	17.48	7	17.49	17.45	-2	16,207	-0.01%
2020/06/04	64	17.69	2	17.75	17.45	62	16,262	0.38%
2020/06/03	4	17.34	2	17.43	17.35	2	16,251	0.01%
2020/06/02	38	17.01	8	16.99	17.15	30	16,183	0.19%
2020/06/01	10	17.08	9	16.74	17.10	1	16,038	0.01%
2020/05/29	5	16.35	7	16.51	16.35	-2	15,673	-0.01%
2020/05/28	13	16.33	25	16.45	16.35	-12	15,300	-0.08%
2020/05/27	2	16.28	110	16.40	16.40	-108	15,349	-0.70%	大賣/鉅額交易
2020/05/26	0	0.00	4	16.28	16.30	-4	15,413	-0.03%
2020/05/25	39	16.04	5	16.08	16.05	34	15,450	0.22%
2020/05/22	85	16.20	0	0.00	16.10	85	15,429	0.55%
2020/05/21	0	0.00	4	16.38	16.45	-4	15,368	-0.03%
2020/05/20	6	16.23	4	16.40	16.30	2	15,327	0.01%
2020/05/19	3	16.30	3	16.50	16.35	0	15,315	0.00%
2020/05/18	3	16.20	3	16.37	16.30	0	15,348	0.00%
2020/05/15	3	16.13	789	16.30	16.25	-786	15,331	-5.13%	大賣/鉅額交易
2020/05/14	576	16.27	2	16.35	16.15	574	15,239	3.77%	大買/鉅額交易
2020/05/13	20.9	16.30	101	16.45	16.40	-80.1	15,145	-0.53%	大賣/
2020/05/12	300	16.35	1	16.40	16.35	299	15,140	1.97%	大買/鉅額交易
2020/05/11	2	16.45	2	16.48	16.45	0	15,064	0.00%
2020/05/08	2	16.35	597	16.41	16.35	-595	14,951	-3.98%	大賣/鉅額交易
2020/05/07	0	0.00	100	16.30	16.30	-100	14,869	-0.67%
2020/05/06	41	15.85	10	15.91	15.95	31	14,762	0.21%
2020/05/05	84	16.07	1	16.30	15.95	83	14,729	0.56%
2020/05/04	2	16.20	81	16.10	16.15	-79	14,574	-0.54%
2020/04/30	30	16.55	1	16.60	16.65	29	14,464	0.20%
2020/04/29	690	16.51	16	16.53	16.55	674	14,373	4.69%	大買/鉅額交易
2020/04/28	104	16.10	471	16.08	16.00	-367	14,154	-2.59%	大買/大賣/鉅額交易
2020/04/27	0	0.00	4	15.88	16.00	-4	14,380	-0.03%
2020/04/24	3	15.65	3	15.70	15.65	0	14,229	0.00%
2020/04/23	3	15.58	6	15.72	15.70	-3	14,407	-0.02%
2020/04/22	1	15.40	5	15.48	15.55	-4	14,367	-0.03%
2020/04/21	84	15.70	2	15.43	15.20	82	14,308	0.57%
2020/04/20	4	15.58	7	15.78	15.90	-3	14,128	-0.02%
2020/04/17	381	15.82	384	15.95	15.75	-3	14,085	-0.02%	大買/大賣/
2020/04/16	236	15.81	31	15.90	15.85	205	13,821	1.48%	大買/鉅額交易
2020/04/15	124	15.95	125	16.10	16.00	-1	13,654	-0.01%	大買/大賣/
2020/04/14	13	15.95	102	15.95	15.95	-89	13,525	-0.66%	大賣/
2020/04/13	1	15.80	1	15.80	15.80	0	13,339	0.00%
2020/04/10	4	15.75	3	15.87	15.90	1	13,330	0.01%
2020/04/09	304	16.09	1	15.80	15.65	303	13,285	2.28%	大買/鉅額交易
2020/04/08	3	15.57	10	15.79	16.00	-7	13,136	-0.05%
2020/04/07	6	15.62	3	15.88	15.60	3	12,947	0.02%
2020/04/06	4	15.74	6	15.80	15.85	-2	12,628	-0.02%
2020/04/01	8	15.74	7	15.74	15.65	1	12,499	0.01%
2020/03/31	22	15.84	49	16.12	15.60	-27	12,187	-0.22%
2020/03/30	30	16.10	16	15.46	16.20	14	11,597	0.12%
2020/03/27	10	15.28	11	15.43	14.75	-1	10,745	-0.01%
2020/03/26	13	14.93	10	14.59	14.95	3	10,295	0.03%
2020/03/25	0	0.00	2	13.80	13.85	-2	9,948	-0.02%
2020/03/24	3	13.65	1.9	13.71	13.55	1.1	9,863	0.01%
2020/03/23	0	0.00	4	13.43	13.50	-4	9,963	-0.04%
2020/03/20	3	13.65	48	13.68	13.90	-45	9,900	-0.45%
2020/03/19	9	13.16	15	13.31	13.25	-6	9,592	-0.06%
2020/03/18	0	0.00	3	13.55	13.50	-3	9,255	-0.03%
2020/03/17	4	13.50	15	13.35	13.45	-11	9,156	-0.12%
2020/03/16	14	13.58	7	13.86	13.50	7	8,949	0.08%
2020/03/13	23	13.31	8	13.22	13.80	15	8,760	0.17%
2020/03/12	6	14.62	0	0.00	14.35	6	8,347	0.07%
2020/03/11	7	15.36	1	15.60	15.20	6	8,053	0.07%
2020/03/10	4	15.24	3	15.45	15.65	1	7,986	0.01%
2020/03/09	14	15.73	0	0.00	15.55	14	7,866	0.18%
2020/03/06	42	16.20	0	0.00	16.20	42	7,690	0.55%
2020/03/05	2	16.40	4	16.53	16.50	-2	7,706	-0.03%
2020/03/04	1	16.25	3	16.28	16.35	-2	7,723	-0.03%
2020/03/03	6	16.31	3	16.60	16.20	3	7,720	0.04%
2020/03/02	6	16.14	7	16.30	16.15	-1	7,749	-0.01%
2020/02/27	8	16.47	1	16.75	16.35	7	7,864	0.09%
2020/02/26	4	16.66	5	16.73	16.75	-1	7,760	-0.01%
2020/02/25	4	16.84	29	16.95	16.85	-25	7,699	-0.32%
2020/02/24	4	16.93	3	17.00	16.95	1	7,724	0.01%
2020/02/21	1	17.15	4	17.24	17.20	-3	7,708	-0.04%
2020/02/20	8	17.10	2	17.28	17.10	6	7,681	0.08%
2020/02/19	2	17.20	143	17.22	17.25	-141	7,649	-1.84%	大賣/鉅額交易
2020/02/18	4	16.73	1	16.85	16.65	3	7,562	0.04%
2020/02/17	2	16.78	0	0.00	16.80	2	7,571	0.03%
2020/02/14	0	0.00	2	16.93	16.85	-2	7,627	-0.03%
2020/02/13	7	16.95	0	0.00	16.90	7	7,686	0.09%
2020/02/12	2	16.90	1	16.75	17.00	1	7,732	0.01%
2020/02/11	1	16.60	1	16.70	16.60	0	7,745	0.00%
2020/02/10	2	16.58	106	16.56	16.60	-104	7,928	-1.31%	大賣/鉅額交易
2020/02/07	3	16.77	3	16.92	16.85	0	8,159	0.00%
2020/02/06	50	16.95	39	16.94	16.95	11	8,154	0.13%
2020/02/05	37	16.61	0	0.00	16.60	37	8,161	0.45%
2020/02/04	2	16.53	1	16.75	16.75	1	8,100	0.01%
2020/02/03	20	16.37	5	16.42	16.55	15	8,082	0.19%
2020/01/31	10	16.82	9	17.01	16.90	1	7,945	0.01%
2020/01/30	40	17.30	90	17.29	16.65	-50	7,870	-0.64%
2020/01/20	28	18.06	1	18.30	18.05	27	7,565	0.36%
2020/01/17	96	18.32	36	18.24	18.25	60	7,540	0.80%
2020/01/16	0	0.00	13	17.97	18.10	-13	7,319	-0.18%
2020/01/15	0	0.00	3	17.97	18.00	-3	7,365	-0.04%
2020/01/14	1	17.75	14	17.77	17.85	-13	7,325	-0.18%
2020/01/13	4	17.73	22.3	17.75	17.80	-18.3	7,293	-0.25%
2020/01/10	0	0.00	3	17.73	17.70	-3	7,315	-0.04%
2020/01/09	0	0.00	7	17.61	17.60	-7	7,342	-0.10%
2020/01/08	2	17.48	90	17.47	17.45	-88	7,370	-1.19%
2020/01/07	4	17.61	0	0.00	17.55	4	7,292	0.05%
2020/01/06	6	17.68	0	0.00	17.65	6	7,313	0.08%
2020/01/03	3	17.80	3	17.90	17.90	0	7,257	0.00%
2020/01/02	2	17.83	0	0.00	17.80	2	7,228	0.03%
2019/12/31	2	17.88	0	0.00	17.85	2	7,199	0.03%
2019/12/30	3	17.88	1	18.00	18.00	2	7,193	0.03%
2019/12/27	2	17.90	1	18.05	17.95	1	7,214	0.01%
2019/12/26	33	18.00	0	0.00	17.95	33	7,151	0.46%
2019/12/25	30	18.11	10	18.18	18.10	20	7,151	0.28%
2019/12/24	13	18.22	2	18.35	18.20	11	7,171	0.15%
2019/12/23	3	18.30	0	0.00	18.35	3	7,295	0.04%
2019/12/20	4	18.29	6	18.40	18.35	-2	7,408	-0.03%
2019/12/19	3	18.28	1	18.35	18.35	2	7,876	0.03%
2019/12/18	2	18.08	17	18.28	18.50	-15	7,956	-0.19%
2019/12/17	1	17.95	3	18.10	18.15	-2	7,730	-0.03%
2019/12/16	2	17.95	4	17.98	18.00	-2	7,675	-0.03%
2019/12/13	4	17.85	1	18.00	17.85	3	7,682	0.04%
2019/12/12	12	17.95	55	18.15	17.90	-43	7,612	-0.56%
2019/12/11	1	18.05	6	18.05	18.05	-5	7,530	-0.07%
2019/12/10	53	17.80	0	0.00	17.80	53	7,446	0.71%
2019/12/09	6	17.90	3	18.00	17.90	3	7,409	0.04%
2019/12/06	3	17.80	0	0.00	17.75	3	7,361	0.04%
2019/12/05	2	17.88	1	18.05	17.85	1	7,403	0.01%
2019/12/04	0	0.00	2	17.93	17.95	-2	7,507	-0.03%
2019/12/03	1	17.80	3	17.90	17.85	-2	7,701	-0.03%
2019/12/02	6	17.82	0	0.00	17.70	6	7,742	0.08%
2019/11/29	24	18.00	0	0.00	17.95	24	7,682	0.31%
2019/11/28	1	18.15	10	18.25	18.20	-9	7,675	-0.12%
2019/11/27	1	18.25	3	18.42	18.25	-2	7,770	-0.03%
2019/11/26	20	18.00	7	18.12	18.30	13	7,697	0.17%
2019/11/25	1	17.85	0	0.00	18.00	1	7,473	0.01%
2019/11/22	2	17.83	3	17.98	18.00	-1	7,523	-0.01%
2019/11/21	3	17.85	0	0.00	17.90	3	7,521	0.04%
2019/11/20	2	17.93	2	18.05	18.05	0	7,495	0.00%
2019/11/19	1	18.05	3	18.08	18.10	-2	7,518	-0.03%
2019/11/18	2	17.90	0	0.00	18.00	2	7,511	0.03%
2019/11/15	3	17.93	4	18.04	17.90	-1	7,580	-0.01%
2019/11/14	0	0.00	3	17.95	17.90	-3	7,562	-0.04%
2019/11/13	2	17.73	0	0.00	17.80	2	7,618	0.03%
2019/11/12	1	17.80	0	0.00	17.85	1	7,677	0.01%
2019/11/11	7	18.04	0	0.00	17.95	7	7,732	0.09%
2019/11/08	10	18.30	6	18.36	18.30	4	7,879	0.05%
2019/11/07	102	18.55	8	18.41	18.25	94	7,890	1.19%	大買/
2019/11/06	26.3	18.62	66	18.49	18.55	-39.7	7,739	-0.51%
2019/11/05	25	18.20	37	18.25	18.30	-12	7,498	-0.16%
2019/11/04	2	17.93	61	18.05	18.20	-59	7,516	-0.78%
2019/11/01	0	0.00	1	17.95	17.95	-1	7,500	-0.01%
2019/10/31	3	17.80	0	0.00	17.80	3	7,612	0.04%
2019/10/30	58	17.93	0	0.00	17.90	58	7,619	0.76%
2019/10/29	0	0.00	87	18.18	18.10	-87	7,644	-1.14%
2019/10/23	45	17.91	13	18.00	17.85	32	7,837	0.41%
2019/10/22	30	17.90	2	17.95	17.95	28	7,750	0.36%
2019/10/21	25	17.88	6	17.80	17.85	19	7,741	0.25%
2019/10/18	11	17.89	36	17.86	17.90	-25	7,739	-0.32%
2019/10/17	0	0.00	1	17.75	17.80	-1	7,672	-0.01%
2019/10/16	1	17.50	1	17.60	17.60	0	7,645	0.00%
2019/10/15	57	17.62	13	17.65	17.60	44	7,648	0.58%
2019/10/14	0	0.00	5	17.72	17.70	-5	7,698	-0.06%
2019/10/09	1	17.30	10	17.30	17.30	-9	7,646	-0.12%
2019/10/08	2	17.48	12	17.51	17.45	-10	7,639	-0.13%
2019/10/07	0	0.00	1	17.45	17.40	-1	7,607	-0.01%
2019/10/04	3	17.32	2	17.53	17.40	1	7,688	0.01%
2019/10/03	4	17.38	0	0.00	17.35	4	7,655	0.05%
2019/10/02	0	0.00	2	17.80	17.70	-2	7,584	-0.03%
2019/10/01	4	17.83	1	17.95	17.75	3	7,574	0.04%
2019/09/27	1	17.80	3	18.00	17.80	-2	7,568	-0.03%
2019/09/26	4	18.01	1	18.30	17.95	3	7,642	0.04%
2019/09/25	13	18.20	0	0.00	18.20	13	7,501	0.17%
2019/09/24	15	18.65	4	18.51	18.55	11	7,378	0.15%
2019/09/23	9	17.99	10	18.02	18.00	-1	6,793	-0.01%
2019/09/20	4	17.68	2	17.70	17.70	2	6,664	0.03%
2019/09/19	1	17.75	18	17.75	17.60	-17	6,585	-0.26%
2019/09/18	0	0.00	65	17.61	17.65	-65	6,566	-0.99%
2019/09/17	62	17.45	1	17.55	17.55	61	6,525	0.93%
2019/09/16	2	17.45	0	0.00	17.50	2	6,598	0.03%
2019/09/12	1	17.55	1	17.70	17.55	0	6,586	0.00%
2019/09/11	0	0.00	2	17.50	17.50	-2	6,649	-0.03%
2019/09/10	24	17.48	1	17.70	17.45	23	6,644	0.35%
2019/09/09	3	17.53	82	17.55	17.60	-79	6,671	-1.18%
2019/09/06	1	17.55	1	17.70	17.70	0	6,736	0.00%
2019/09/05	6	17.80	55	17.84	17.80	-49	6,617	-0.74%
2019/09/04	0	0.00	2	17.33	17.35	-2	6,416	-0.03%
2019/09/03	31	17.16	0	0.00	17.05	31	6,339	0.49%
2019/09/02	1	17.25	0	0.00	17.25	1	6,369	0.02%
2019/08/30	0	0.00	2	17.10	17.20	-2	6,323	-0.03%
2019/08/27	1	16.70	2	16.85	16.90	-1	6,203	-0.02%
2019/08/26	5	16.68	0	0.00	16.70	5	6,175	0.08%
2019/08/23	8	16.88	2	16.85	17.00	6	6,179	0.10%
2019/08/22	4	16.70	0	0.00	16.65	4	6,162	0.06%
2019/08/21	10	16.85	0	0.00	16.85	10	6,201	0.16%
2019/08/20	2	16.80	2	17.08	16.70	0	6,170	0.00%
2019/08/19	0	0.00	5	16.83	16.85	-5	6,151	-0.08%
2019/08/16	9	16.66	1	16.65	16.60	8	6,129	0.13%
2019/08/15	16	16.50	0	0.00	16.50	16	6,063	0.26%
2019/08/14	14	16.93	13	16.93	16.90	1	6,007	0.02%
2019/08/13	29	17.25	1	17.20	17.00	28	5,917	0.47%
2019/08/12	64	17.55	0	0.00	17.55	64	5,757	1.11%
2019/08/08	5.1	17.81	4	17.83	17.85	1.1	5,714	0.02%
2019/08/07	3	17.88	6	17.98	17.65	-3	5,715	-0.05%
2019/08/06	11	17.78	15	17.72	17.80	-4	5,798	-0.07%
2019/08/05	7	18.13	0	0.00	18.00	7	5,839	0.12%
2019/08/02	5	18.46	122	18.40	18.30	-117	5,853	-2.00%	大賣/鉅額交易
2019/08/01	12	18.80	6	18.80	18.75	6	5,915	0.10%
2019/07/31	23	19.04	59	19.01	18.95	-36	5,891	-0.61%
2019/07/30	100	19.08	0	0.00	19.00	100	5,866	1.70%
2019/07/29	85	19.15	0	0.00	19.15	85	5,926	1.43%
2019/07/26	5	19.37	1	19.50	19.35	4	5,876	0.07%
2019/07/25	40	19.60	97	19.59	19.65	-57	5,826	-0.98%
2019/07/24	1	19.10	0	0.00	19.10	1	5,685	0.02%
2019/07/23	22	19.11	2	19.30	19.10	20	5,699	0.35%
2019/07/22	22	19.10	0	0.00	19.10	22	5,750	0.38%
2019/07/19	22	19.20	0	0.00	19.20	22	5,743	0.38%
2019/07/18	31	19.20	6	19.20	19.20	25	5,781	0.43%
2019/07/17	5	19.35	0	0.00	19.35	5	5,823	0.09%
2019/07/16	6	19.42	1.5	19.40	19.30	4.5	5,854	0.08%
2019/07/15	1	19.10	1	19.25	19.15	0	6,207	0.00%
2019/07/10	3	19.33	44	19.25	19.25	-41	6,974	-0.59%
2019/07/09	1	18.75	0	0.00	18.90	1	6,958	0.01%
2019/07/08	41	18.90	0	0.00	18.95	41	7,023	0.58%
2019/07/05	10	18.95	1	19.00	18.90	9	7,145	0.13%
2019/07/04	1	18.85	12	18.90	18.90	-11	7,315	-0.15%
2019/07/03	4	19.34	0	0.00	19.30	4	7,389	0.05%
2019/07/02	2	19.55	4	19.56	19.50	-2	7,344	-0.03%
2019/07/01	2	19.60	4	19.63	19.60	-2	7,367	-0.03%
2019/06/28	3	19.30	0	0.00	19.25	3	7,394	0.04%
2019/06/27	0	0.00	8	19.64	19.60	-8	7,429	-0.11%
2019/06/26	1	19.35	0	0.00	19.35	1	7,459	0.01%
2019/06/24	0	0.00	1	19.55	19.60	-1	7,556	-0.01%
2019/06/21	1	19.35	1	19.70	19.35	0	7,558	0.00%
2019/06/20	0	0.00	1	19.50	19.50	-1	7,544	-0.01%
2019/06/19	0	0.00	5	19.36	19.45	-5	7,574	-0.07%
2019/06/18	1	18.95	17	18.98	18.90	-16	7,610	-0.21%
2019/06/17	4	18.95	1	19.05	18.95	3	7,642	0.04%
2019/06/14	12	19.45	24	19.47	19.25	-12	7,627	-0.16%
2019/06/13	2	19.18	0	0.00	19.15	2	7,579	0.03%
2019/06/11	5	19.32	0	0.00	19.35	5	7,637	0.07%
2019/06/10	0	0.00	5.4	19.21	19.30	-5.4	7,630	-0.07%
2019/06/06	1	18.80	0	0.00	18.85	1	7,598	0.01%
2019/06/05	1	18.80	0	0.00	18.85	1	7,673	0.01%
2019/06/04	2	18.95	2	19.30	18.90	0	7,738	0.00%
2019/06/03	3	18.83	1	19.00	19.10	2	7,829	0.03%
2019/05/31	0	0.00	6	19.12	19.05	-6	7,899	-0.08%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/28	1	18.75	1	18.95	18.85	0	8,211	0.00%
2019/05/27	0	0.00	1	18.70	18.70	-1	8,354	-0.01%
2019/05/24	22	18.70	1	19.00	18.55	21	8,883	0.24%
2019/05/23	2	18.50	2	18.68	18.85	0	8,848	0.00%
2019/05/21	5.5	18.72	6	18.50	18.95	-0.5	8,889	-0.01%
2019/05/20	1	18.40	6	18.51	18.45	-5	8,827	-0.06%
2019/05/17	7	18.40	1	18.80	18.25	6	8,829	0.07%
2019/05/16	1	18.60	0	0.00	18.50	1	8,916	0.01%
2019/05/15	6	18.79	3	18.92	18.75	3	8,915	0.03%
2019/05/14	33	18.61	30	18.75	18.70	3	8,886	0.03%
2019/05/13	6	18.96	3	19.05	18.85	3	8,844	0.03%
2019/05/10	5	19.46	0	0.00	19.40	5	8,869	0.06%
2019/05/09	7	19.88	0	0.00	19.60	7	8,838	0.08%
2019/05/08	4	20.15	1	20.35	20.35	3	8,714	0.03%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	11	20.44	1	20.50	20.30	10	8,909	0.11%
2019/05/03	1	21.05	1	21.10	21.00	0	8,817	0.00%
2019/05/02	2	20.90	0	0.00	20.80	2	8,797	0.02%
2019/04/29	3	21.02	2	21.18	20.95	1	8,767	0.01%
2019/04/26	1	21.15	1	21.20	21.30	0	8,833	0.00%
2019/04/25	4	21.40	1	21.50	21.35	3	8,883	0.03%
2019/04/24	2	21.40	0	0.00	21.25	2	8,935	0.02%
2019/04/23	1	21.25	11	21.27	21.50	-10	8,917	-0.11%
2019/04/19	4	21.78	10	21.94	21.70	-6	8,836	-0.07%
2019/04/18	3	21.15	3	21.30	21.05	0	8,467	0.00%
2019/04/17	1	21.25	2.1	21.22	21.25	-1.1	8,329	-0.01%
2019/04/16	3	20.83	9	20.99	21.05	-6	8,137	-0.07%
2019/04/15	1	20.50	56	20.61	20.55	-55	7,951	-0.69%
2019/04/12	60	20.43	0	0.00	20.40	60	8,124	0.74%
2019/04/10	0	0.00	6	20.72	20.75	-6	8,183	-0.07%
2019/04/09	0	0.00	26	20.49	20.60	-26	8,059	-0.32%
2019/04/08	23	20.20	5	20.25	20.30	18	7,955	0.23%
2019/04/02	0	0.00	23	20.17	20.15	-23	7,890	-0.29%
2019/04/01	10	19.95	2	20.00	19.95	8	7,836	0.10%
2019/03/29	0	0.00	3	19.70	19.75	-3	7,745	-0.04%
2019/03/28	2	19.70	0	0.00	19.70	2	7,753	0.03%
2019/03/27	8	19.85	1	19.95	19.85	7	7,764	0.09%
2019/03/25	11	19.85	2	19.85	19.90	9	7,955	0.11%
2019/03/22	16	20.30	0	0.00	20.30	16	7,903	0.20%
2019/03/21	2	20.68	8	20.60	20.50	-6	7,981	-0.08%
2019/03/20	3	20.30	2	20.53	20.30	1	8,184	0.01%
2019/03/19	1	20.40	3	20.36	20.35	-2	8,225	-0.02%
2019/03/18	0	0.00	1	20.30	20.20	-1	8,200	-0.01%
2019/03/15	0	0.00	6	20.00	20.00	-6	8,236	-0.07%
2019/03/12	0	0.00	2	20.05	20.00	-2	8,415	-0.02%
2019/03/11	3	19.73	0	0.00	19.65	3	8,479	0.04%
2019/03/08	2	19.85	0.7	19.85	19.85	1.3	8,606	0.01%
2019/03/07	7	20.31	0	0.00	20.15	7	8,719	0.08%
2019/03/06	2	20.70	0	0.00	20.75	2	8,837	0.02%
2019/03/05	1	20.50	0	0.00	20.60	1	9,017	0.01%
2019/03/04	1	20.60	4	20.83	20.75	-3	9,041	-0.03%
2019/02/27	0	0.00	16.3	20.20	20.35	-16.3	8,915	-0.18%
2019/02/26	4	20.44	1	20.60	20.30	3	8,914	0.03%
2019/02/25	3	20.77	10	20.40	20.95	-7	8,753	-0.08%
2019/02/22	2	19.85	0	0.00	19.85	2	8,433	0.02%
2019/02/20	0	0.00	1	19.80	19.80	-1	8,615	-0.01%
2019/02/18	0	0.00	1	19.60	19.50	-1	8,990	-0.01%
2019/02/15	5	19.59	0	0.00	19.35	5	9,457	0.05%
2019/02/14	1	20.10	0	0.00	19.90	1	9,590	0.01%
2019/02/13	2	19.93	1	20.10	20.10	1	9,932	0.01%
2019/02/12	0	0.00	0.4	19.95	20.00	-0.4	10,205	0.00%
2019/02/11	1	19.90	1	20.15	19.90	0	10,569	0.00%
2019/01/30	0	0.00	1	19.60	19.50	-1	10,462	-0.01%
2019/01/29	1	19.35	0	0.00	19.40	1	10,471	0.01%
2019/01/25	4	19.75	10	19.53	19.80	-6	10,622	-0.06%
2019/01/23	0	0.00	1	19.20	19.00	-1	10,762	-0.01%
2019/01/22	1	19.05	5	19.05	19.10	-4	10,943	-0.04%
2019/01/21	1	19.20	0	0.00	19.20	1	10,986	0.01%
2019/01/18	1	19.20	1	19.35	19.20	0	11,094	0.00%
2019/01/17	3	18.87	3	19.05	19.05	0	11,164	0.00%
2019/01/15	0	0.00	2	19.28	19.35	-2	11,149	-0.02%
2019/01/14	2	18.78	2	18.90	18.95	0	11,258	0.00%
2019/01/10	0	0.00	1	19.00	19.05	-1	11,463	-0.01%
2019/01/09	0	0.00	2	18.83	18.90	-2	11,595	-0.02%
2019/01/08	0	0.00	1	18.45	18.40	-1	11,819	-0.01%
2019/01/07	0	0.00	4	18.01	18.30	-4	11,960	-0.03%
2019/01/04	30	17.76	11	17.51	17.50	19	12,146	0.16%
2019/01/03	6	18.67	1	18.80	18.45	5	12,526	0.04%
2019/01/02	3	19.28	1	19.65	19.10	2	12,451	0.02%
2018/12/28	1	19.30	1	19.45	19.45	0	12,592	0.00%
2018/12/27	1	19.35	8	19.48	19.35	-7	13,099	-0.05%
2018/12/26	0	0.00	21	19.24	19.05	-21	13,213	-0.16%
2018/12/25	3	18.97	1	19.10	19.05	2	13,302	0.02%
2018/12/24	0	0.00	1	19.35	19.45	-1	13,350	-0.01%
2018/12/22	0	0.00	1	19.30	19.35	-1	13,505	-0.01%
2018/12/21	2	19.25	2	19.55	19.50	0	13,769	0.00%
2018/12/20	3	19.43	6	19.79	19.50	-3	13,784	-0.02%
2018/12/19	0	0.00	2	19.78	19.85	-2	13,797	-0.01%
2018/12/18	1	19.30	0	0.00	19.35	1	13,710	0.01%
2018/12/14	9	20.13	1	20.00	19.90	8	13,836	0.06%
2018/12/13	1	20.00	9	19.92	20.05	-8	13,765	-0.06%
2018/12/12	0	0.00	1	19.20	19.30	-1	13,598	-0.01%
2018/12/11	0	0.00	1	19.20	18.95	-1	13,847	-0.01%
2018/12/10	3	18.77	1	18.90	18.80	2	13,956	0.01%
2018/12/07	0	0.00	2	19.53	19.30	-2	14,041	-0.01%
2018/12/06	9	19.33	0	0.00	19.15	9	14,295	0.06%
2018/12/04	1	20.15	1	20.40	20.25	0	14,412	0.00%
2018/12/03	4	20.39	1	20.45	20.35	3	14,552	0.02%
2018/11/30	0	0.00	3	19.82	19.90	-3	14,641	-0.02%
2018/11/29	0	0.00	1	19.65	19.65	-1	14,626	-0.01%
2018/11/28	0	0.00	4	19.70	19.90	-4	14,497	-0.03%
2018/11/27	0	0.00	30	19.30	19.25	-30	14,484	-0.21%
2018/11/26	2	19.18	2	19.35	19.15	0	14,590	0.00%
2018/11/23	1	18.90	4	19.05	19.05	-3	15,038	-0.02%
2018/11/22	3	18.83	1	18.80	18.80	2	15,140	0.01%
2018/11/21	26	19.07	51	19.06	19.00	-25	15,164	-0.16%
2018/11/20	21	19.39	22	19.31	19.20	-1	14,988	-0.01%
2018/11/19	4	19.48	8	19.54	19.50	-4	14,897	-0.03%
2018/11/16	0	0.00	7	19.24	19.25	-7	14,806	-0.05%
2018/11/15	9	19.12	3	19.37	19.05	6	14,769	0.04%
2018/11/14	70	19.48	34	19.12	19.20	36	14,591	0.25%
2018/11/13	6	19.59	2	19.65	19.90	4	14,287	0.03%
2018/11/12	14	20.47	11	20.68	20.25	3	14,089	0.02%
2018/11/09	3	21.25	1	21.55	21.30	2	13,921	0.01%
2018/11/08	37	22.42	0	0.00	21.95	37	13,778	0.27%
2018/11/07	0	0.00	3	22.80	22.90	-3	13,462	-0.02%
2018/11/06	1	22.50	3	22.67	22.45	-2	13,627	-0.01%
2018/11/05	4	22.59	1	22.55	22.50	3	13,729	0.02%
2018/11/02	2	22.55	6	22.75	22.95	-4	14,169	-0.03%
2018/11/01	1	22.20	2	22.38	22.30	-1	14,238	-0.01%
2018/10/31	3	21.82	15	21.85	21.70	-12	14,199	-0.08%
2018/10/30	15	21.35	1	21.25	21.40	14	14,415	0.10%
2018/10/26	1	22.15	2	22.38	22.00	-1	14,302	-0.01%
2018/10/25	11	21.60	13	22.17	22.15	-2	14,251	-0.01%
2018/10/24	1	22.05	5	22.28	22.35	-4	14,170	-0.03%
2018/10/23	2	21.90	1	22.20	22.10	1	14,237	0.01%
2018/10/22	6	21.68	5	21.88	22.30	1	14,271	0.01%
2018/10/19	3	21.97	2.4	22.04	22.00	0.6	14,199	0.00%
2018/10/18	1	22.45	0	0.00	22.45	1	14,142	0.01%
2018/10/17	1	22.05	1	22.20	22.20	0	14,170	0.00%
2018/10/16	5	22.14	11	22.23	22.30	-6	14,157	-0.04%
2018/10/15	32	21.93	33	21.47	21.30	-1	14,144	-0.01%
2018/10/12	0	0.00	5	21.27	21.95	-5	14,044	-0.04%
2018/10/11	12	20.97	8	21.01	20.65	4	13,991	0.03%
2018/10/09	7	22.99	0	0.00	22.90	7	13,915	0.05%
2018/10/08	3	22.90	4	23.06	23.05	-1	13,896	-0.01%
2018/10/05	4	23.36	12	23.95	23.00	-8	13,809	-0.06%
2018/10/04	27	24.61	21	24.25	24.30	6	13,321	0.05%
2018/10/03	8	24.94	3	25.07	24.85	5	13,325	0.04%
2018/10/02	3	24.98	0	0.00	25.00	3	13,709	0.02%
2018/10/01	5	25.26	5	25.49	25.15	0	13,734	0.00%
2018/09/28	1	25.20	4	25.20	25.25	-3	13,728	-0.02%
2018/09/27	0	0.00	3	24.63	24.80	-3	13,726	-0.02%
2018/09/25	0	0.00	2	24.25	24.35	-2	14,117	-0.01%
2018/09/21	2	24.08	0	0.00	24.05	2	14,197	0.01%
2018/09/20	3	24.23	2	24.43	24.20	1	14,229	0.01%
2018/09/19	0.1	24.50	3	24.57	24.60	-2.9	14,378	-0.02%
2018/09/18	4	24.29	1	24.55	24.30	3	14,463	0.02%
2018/09/17	27	24.73	11	24.48	24.25	16	14,479	0.11%
2018/09/14	2	25.15	2	25.25	25.15	0	14,444	0.00%
2018/09/13	9	25.07	9	25.19	25.10	0	14,590	0.00%
2018/09/12	8	25.19	7	25.46	25.05	1	14,540	0.01%
2018/09/11	2	24.80	8	25.12	25.20	-6	14,647	-0.04%
2018/09/10	8	24.91	3	25.27	24.45	5	14,758	0.03%
2018/09/07	7	25.46	11	25.56	25.45	-4	14,927	-0.03%
2018/09/06	2	25.50	36	25.43	25.50	-34	15,069	-0.23%
2018/09/05	6	25.34	1	25.75	25.05	5	15,219	0.03%
2018/09/04	2	25.55	1	25.75	25.60	1	15,557	0.01%
2018/09/03	4	25.85	2	26.00	25.55	2	16,098	0.01%
2018/08/31	4	25.31	6	25.60	25.70	-2	16,409	-0.01%
2018/08/30	3	25.83	3	25.97	25.40	0	17,822	0.00%
2018/08/29	2	24.80	6	24.98	25.25	-4	19,322	-0.02%
2018/08/28	0	0.00	1	24.60	24.75	-1	19,726	-0.01%
2018/08/24	1	24.15	10	24.31	24.25	-9	19,893	-0.05%
2018/08/23	4	24.05	0	0.00	24.15	4	20,286	0.02%
2018/08/22	11	24.34	14	24.11	24.10	-3	20,547	-0.01%
2018/08/21	0	0.00	7	23.85	24.10	-7	20,793	-0.03%
2018/08/20	13	23.34	14	23.75	23.45	-1	21,008	0.00%
2018/08/17	1	24.00	13	24.17	24.10	-12	21,474	-0.06%
2018/08/16	21	23.96	48	23.94	24.00	-27	21,698	-0.12%
2018/08/15	10	23.55	1	23.65	23.40	9	22,124	0.04%
2018/08/14	1	24.10	6	24.05	24.05	-5	22,260	-0.02%
2018/08/13	13	23.71	5	23.87	23.85	8	22,995	0.03%
2018/08/10	6	24.32	4	24.31	24.25	2	23,400	0.01%
2018/08/09	13	25.65	18	25.06	24.80	-5	23,656	-0.02%
2018/08/08	2	25.45	57	25.70	25.80	-55	23,356	-0.24%
2018/08/07	1	25.30	0	0.00	25.30	1	23,502	0.00%
2018/08/06	7	25.57	13	25.75	25.65	-6	23,778	-0.03%
2018/08/03	2	25.05	2	25.13	25.05	0	23,690	0.00%
2018/08/02	6	24.95	0	0.00	24.90	6	24,806	0.02%
2018/08/01	0	0.00	2	25.20	25.25	-2	26,184	-0.01%
2018/07/31	2	24.80	2	24.85	25.00	0	26,382	0.00%
2018/07/30	3	24.77	1	25.10	24.60	2	26,498	0.01%
2018/07/27	2	25.30	1	25.55	25.20	1	26,437	0.00%
2018/07/26	5	25.61	2	25.40	25.50	3	26,634	0.01%
2018/07/25	34	25.76	38	25.82	25.65	-4	26,737	-0.01%
2018/07/24	62	25.56	56	25.52	25.50	6	26,884	0.02%
2018/07/23	2	25.43	4	25.58	25.45	-2	26,989	-0.01%
2018/07/20	26	25.53	35.8	25.47	25.35	-9.8	27,194	-0.04%
2018/07/19	23	25.29	25	25.21	25.30	-2	27,230	-0.01%
2018/07/18	17	25.28	16	25.29	25.25	1	27,361	0.00%
2018/07/17	16	25.28	45	25.09	25.25	-29	27,343	-0.11%
2018/07/16	3	24.50	5	24.66	24.40	-2	27,309	-0.01%
2018/07/13	30	24.63	5	24.40	24.35	25	28,131	0.09%
2018/07/12	20	24.35	25	24.29	24.40	-5	28,295	-0.02%
2018/07/11	40	24.15	14	24.13	24.20	26	28,503	0.09%
2018/07/10	29	24.41	30	24.45	24.50	-1	28,536	0.00%
2018/07/09	32	23.20	13	23.07	23.20	19	28,183	0.07%
2018/07/06	60	23.10	62	22.97	22.85	-2	28,257	-0.01%
2018/07/05	7	23.06	5	23.20	22.95	2	28,403	0.01%
2018/07/04	5	23.51	0	0.00	23.50	5	28,537	0.02%
2018/07/03	10	24.39	0	0.00	24.00	10	28,588	0.03%
2018/07/02	31	24.90	1	25.10	24.60	30	29,015	0.10%
2018/06/29	4	24.53	3	24.78	24.90	1	29,094	0.00%
2018/06/28	14	24.45	1	24.55	24.25	13	28,979	0.04%
2018/06/27	6	25.02	8	25.12	24.80	-2	29,066	-0.01%
2018/06/26	0	0.00	2	25.05	25.25	-2	29,303	-0.01%
2018/06/25	6	25.33	8	25.43	25.20	-2	29,401	-0.01%
2018/06/22	9	25.87	2	25.95	25.75	7	29,380	0.02%
2018/06/21	1	26.35	2	26.48	26.35	-1	29,674	0.00%
2018/06/20	1	26.40	23	26.63	26.30	-22	30,312	-0.07%
2018/06/19	17	26.44	3	26.53	26.40	14	31,014	0.05%
2018/06/15	4	26.40	4	26.58	26.65	0	31,194	0.00%
2018/06/14	207	26.18	204	26.40	26.05	3	31,077	0.01%	大買/大賣/
2018/06/13	19	26.19	4	26.30	26.35	15	31,254	0.05%
2018/06/12	24	26.51	2	26.73	26.40	22	31,401	0.07%
2018/06/11	136	27.36	169	27.28	27.30	-33	31,875	-0.10%	大買/大賣/
2018/06/08	26	26.92	26	26.95	26.80	0	31,987	0.00%
2018/06/07	69	27.95	94	28.01	27.55	-25	31,684	-0.08%
2018/06/06	112	26.20	183	26.57	27.30	-71	30,557	-0.23%	大買/大賣/
2018/06/05	19	25.14	12	25.38	25.10	7	29,149	0.02%
2018/06/04	4	24.75	2	24.85	24.85	2	29,884	0.01%
2018/06/01	31	24.50	8	24.52	24.50	23	31,306	0.07%
2018/05/31	7	24.40	9	24.49	24.55	-2	31,921	-0.01%
2018/05/30	5	23.99	1	23.90	23.90	4	31,795	0.01%
2018/05/29	9	24.17	8	24.44	24.50	1	32,371	0.00%
2018/05/28	14	25.00	25	24.68	24.55	-11	32,477	-0.03%
2018/05/25	91	25.32	97	25.30	25.00	-6	32,430	-0.02%
2018/05/24	22	24.90	4	24.80	25.05	18	32,109	0.06%
2018/05/23	16	25.45	19	25.32	25.20	-3	32,225	-0.01%
2018/05/22	4	24.76	6	25.02	24.90	-2	32,719	-0.01%
2018/05/21	21	25.02	18	25.24	24.90	3	33,058	0.01%
2018/05/18	3	24.10	15.3	24.20	24.10	-12.3	32,724	-0.04%
2018/05/17	3	23.92	13	24.17	23.90	-10	33,086	-0.03%
2018/05/16	5	23.76	7	23.86	23.90	-2	33,095	-0.01%
2018/05/15	5	23.77	12	23.92	23.70	-7	33,724	-0.02%
2018/05/14	33	23.43	46	23.35	23.65	-13	34,854	-0.04%
2018/05/11	25	23.25	8	23.26	23.20	17	35,683	0.05%
2018/05/10	25	24.11	7	24.21	23.70	18	36,615	0.05%
2018/05/09	4	22.90	14	23.08	23.70	-10	35,934	-0.03%
2018/05/08	0	0.00	16	21.55	21.55	-16	35,828	-0.04%
2018/05/07	12	22.01	0	0.00	21.70	12	36,142	0.03%
2018/05/04	22	22.12	23	22.10	22.05	-1	36,635	0.00%
2018/05/03	62	22.10	56	22.15	22.00	6	38,695	0.02%
2018/05/02	1	22.50	1	22.80	22.80	0	40,962	0.00%
2018/04/30	2	22.88	6	22.93	22.80	-4	43,188	-0.01%
2018/04/27	1	22.80	1	22.60	22.50	0	48,572	0.00%
2018/04/26	37	23.00	35	23.09	22.35	2	51,511	0.00%
2018/04/25	2	23.15	1	23.45	23.00	1	53,404	0.00%
2018/04/24	2	22.60	21.1	22.61	22.75	-19.1	53,773	-0.04%
2018/04/23	12	23.53	1	23.55	23.20	11	54,996	0.02%
2018/04/20	3	23.27	5	23.68	24.00	-2	55,086	0.00%
2018/04/19	35	23.88	25	23.70	23.65	10	55,136	0.02%
2018/04/18	25	22.12	13	21.95	22.00	12	54,676	0.02%
2018/04/17	5	22.20	4	22.21	21.90	1	54,983	0.00%
2018/04/16	2	22.50	2	22.85	22.45	0	55,257	0.00%
2018/04/13	7	22.99	0	0.00	22.90	7	55,603	0.01%
2018/04/11	4	23.19	5	23.19	23.25	-1	57,066	0.00%
2018/04/10	3	22.57	1	22.75	22.55	2	57,323	0.00%
2018/04/09	5	23.20	41	23.01	23.00	-36	57,403	-0.06%
2018/04/03	65	23.45	64	23.62	23.70	1	57,437	0.00%
2018/04/02	67	24.35	74	24.49	24.30	-7	57,245	-0.01%
2018/03/31	1	24.80	11	24.83	24.70	-10	58,207	-0.02%
2018/03/30	12	24.80	14	24.69	24.85	-2	58,862	0.00%
2018/03/29	115	24.32	116	24.16	24.20	-1	59,383	0.00%	大買/大賣/
2018/03/28	140	24.70	134	24.59	24.30	6	61,565	0.01%	大買/大賣/
2018/03/27	6	24.99	5	25.13	24.85	1	62,658	0.00%
2018/03/26	51	24.86	74	24.91	24.60	-23	62,444	-0.04%
2018/03/23	26	25.11	60	25.20	24.85	-34	61,998	-0.05%
2018/03/22	57	26.55	79	26.63	26.10	-22	61,298	-0.04%
2018/03/21	111	26.73	79	26.82	26.85	32	60,268	0.05%	大買/
2018/03/20	2	26.35	3	26.55	26.45	-1	59,976	0.00%
2018/03/19	23	26.95	10	27.05	26.85	13	59,840	0.02%
2018/03/16	5	26.62	8	26.87	26.75	-3	59,429	-0.01%
2018/03/15	249	26.72	250	26.71	26.70	-1	59,000	0.00%	大買/大賣/
2018/03/14	126	26.54	131	26.42	26.20	-5	58,663	-0.01%	大買/大賣/
2018/03/13	45	26.09	46	25.95	26.00	-1	58,262	0.00%
2018/03/12	5	25.86	11	25.72	25.70	-6	58,481	-0.01%
2018/03/09	9	26.16	27	26.17	26.10	-18	58,214	-0.03%
2018/03/08	65	26.36	87	26.67	25.80	-22	57,845	-0.04%
2018/03/07	179	25.92	110	25.92	27.05	69	56,926	0.12%	大買/大賣/
2018/03/06	105	24.98	117	25.17	25.00	-12	55,757	-0.02%	大買/大賣/
2018/03/05	3	24.47	3	24.57	24.40	0	55,642	0.00%
2018/03/02	87	25.04	84	25.12	24.85	3	55,540	0.01%
2018/03/01	1	24.60	1	24.85	24.60	0	55,032	0.00%
2018/02/27	15	24.57	2	24.65	24.60	13	55,200	0.02%
2018/02/26	1	24.90	355	24.45	24.45	-354	55,406	-0.64%	大賣/鉅額交易
2018/02/23	11	25.04	7	24.89	24.80	4	55,496	0.01%
2018/02/22	181	25.36	36	25.13	24.85	145	56,286	0.26%	大買/鉅額交易
2018/02/21	275	24.40	26	24.37	24.40	249	55,960	0.44%	大買/鉅額交易
2018/02/12	15	24.15	1	24.55	24.10	14	57,165	0.02%
2018/02/09	97	23.83	293	23.90	24.65	-196	57,772	-0.34%	大賣/鉅額交易
2018/02/08	217	24.78	18	24.72	24.50	199	59,115	0.34%	大買/鉅額交易
2018/02/07	11	25.55	24	25.63	24.70	-13	59,361	-0.02%
2018/02/06	28	25.45	70	25.25	24.70	-42	60,524	-0.07%
2018/02/05	140	25.66	213	25.33	26.50	-73	60,878	-0.12%	大買/大賣/
2018/02/02	32	26.51	16.6	26.25	26.05	15.4	60,074	0.03%
2018/02/01	14	27.80	1	27.45	27.35	13	58,900	0.02%
2018/01/31	84	27.97	96	27.78	27.65	-12	58,646	-0.02%
2018/01/30	18	27.33	1	27.70	27.30	17	57,333	0.03%
2018/01/29	60	27.87	23	28.00	27.95	37	56,799	0.07%
2018/01/26	80	28.08	30	27.94	27.60	50	56,122	0.09%
2018/01/25	67	28.61	20	28.92	27.95	47	53,998	0.09%
2018/01/24	217	30.16	248	29.86	30.15	-31	51,450	-0.06%	大買/大賣/
2018/01/23	121.4	31.58	110	32.34	29.80	11.4	49,119	0.02%	大買/大賣/
2018/01/22	118	31.70	135	30.85	32.20	-17	43,535	-0.04%	大買/大賣/
2018/01/19	84	28.91	57.8	28.96	29.30	26.3	40,471	0.06%
2018/01/18	18	27.58	0	0.00	27.20	18	38,265	0.05%
2018/01/17	21	26.82	28	26.86	27.20	-7	37,701	-0.02%
2018/01/16	8	26.05	4.3	26.26	26.15	3.7	36,259	0.01%
2018/01/15	9	25.96	6	26.06	25.85	3	35,940	0.01%
2018/01/12	5	25.96	0	0.00	26.00	5	35,528	0.01%
2018/01/11	27	25.59	9	25.41	25.70	18	35,145	0.05%
2018/01/10	12	25.23	18	25.19	25.10	-6	34,678	-0.02%
2018/01/09	11	25.35	13.2	25.66	25.25	-2.1	34,201	-0.01%
2018/01/08	68	25.49	45	25.63	25.65	23	33,842	0.07%
2018/01/05	6	24.04	34	24.19	24.30	-28	32,450	-0.09%
2018/01/04	5	24.37	18	24.38	24.20	-13	32,418	-0.04%
2018/01/03	45	23.90	11	23.97	24.10	34	31,918	0.11%
2018/01/02	13	24.09	40	24.07	23.85	-27	31,471	-0.09%