宏碁 (2353)-群益金鼎-土城券商分點個股進出

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-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城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	2	37.20	3	37.37	37.15	-1	14,222	-0.01%
2024/11/20	1	37.75	0	0.00	37.80	1	14,170	0.01%
2024/11/18	1	38.10	0.3	37.91	37.65	0.7	14,197	0.00%
2024/11/14	0.1	38.10	10	37.60	37.55	-9.9	14,214	-0.07%
2024/11/13	16	38.38	0	0.00	38.25	16	14,076	0.11%
2024/11/12	9.1	38.69	0	0.00	38.40	9.1	14,118	0.06%
2024/11/11	74.1	39.64	5	39.64	39.60	69.1	13,953	0.50%
2024/11/08	1	41.30	0	0.00	40.40	1	13,791	0.01%
2024/11/07	0	0.00	1	41.60	41.90	-1	13,910	-0.01%
2024/11/05	1	40.05	6	40.77	40.95	-5	14,262	-0.04%
2024/11/04	0.1	40.15	2	40.20	40.10	-1.9	14,676	-0.01%
2024/11/01	4	39.56	1	40.00	40.05	3	15,325	0.02%
2024/10/28	8	40.90	10	41.23	40.95	-2	15,785	-0.01%
2024/10/24	5	41.50	1	41.50	41.20	4	16,364	0.02%
2024/10/23	0.1	41.80	0	0.00	41.65	0.1	16,812	0.00%
2024/10/21	6	41.82	5	41.65	41.65	1	17,684	0.01%
2024/10/18	14	42.19	14	41.85	41.85	0	17,952	0.00%
2024/10/17	0	0.00	38	42.16	42.35	-38	18,154	-0.21%
2024/10/15	0	41.50	1	41.55	41.55	-1	18,297	-0.01%
2024/10/14	1	40.90	0.1	41.20	41.05	0.9	18,546	0.00%
2024/10/11	1.1	41.20	6	41.22	41.25	-4.9	18,866	-0.03%
2024/10/09	3	40.07	0	0.00	40.00	3	19,284	0.02%
2024/10/08	12	40.15	15	40.03	40.00	-3	20,430	-0.01%
2024/10/07	12	40.43	12	40.58	40.60	0	20,862	0.00%
2024/10/04	27	41.28	0	0.00	40.65	27	20,841	0.13%
2024/10/01	3	41.63	17	42.11	42.25	-14	20,684	-0.07%
2024/09/30	21	41.25	25	41.14	40.80	-4	20,454	-0.02%
2024/09/26	4	42.41	0	0.00	41.85	4	20,576	0.02%
2024/09/25	2	42.15	0	0.00	42.00	2	20,870	0.01%
2024/09/23	0	0.00	0.2	42.10	41.80	-0.2	21,684	0.00%
2024/09/19	0	0.00	2	42.30	42.15	-2	22,476	-0.01%
2024/09/18	2	41.63	0	0.00	41.30	2	22,938	0.01%
2024/09/16	20	41.70	0	0.00	41.70	20	23,644	0.08%
2024/09/12	0	0.00	4	41.78	41.55	-4	25,019	-0.02%
2024/09/11	6	40.64	0	0.00	40.50	6	25,409	0.02%
2024/09/10	0	0.00	1	42.05	41.00	-1	25,631	0.00%
2024/09/09	4	41.08	20	41.15	41.75	-16	25,892	-0.06%
2024/09/06	3	41.75	8	41.83	42.10	-5	26,355	-0.02%
2024/09/05	1	41.50	3	41.33	40.80	-2	26,514	-0.01%
2024/09/04	5	41.24	10	41.60	41.50	-5	26,720	-0.02%
2024/09/03	0	0.00	1	43.60	43.55	-1	26,947	0.00%
2024/08/30	0	0.00	1	43.75	43.75	-1	28,068	0.00%
2024/08/29	5	43.36	0	0.00	43.55	5	28,821	0.02%
2024/08/28	9	44.48	1	44.50	44.30	8	29,565	0.03%
2024/08/27	2	44.70	0	0.00	44.70	2	30,426	0.01%
2024/08/26	2.2	44.97	6	44.90	44.80	-3.8	31,416	-0.01%
2024/08/23	7	42.93	0	0.00	43.05	7	32,650	0.02%
2024/08/22	0	0.00	1	43.80	43.15	-1	34,160	0.00%
2024/08/21	20	43.20	20	43.05	43.05	0	36,564	0.00%
2024/08/20	4	43.38	4	43.28	43.15	0	38,991	0.00%
2024/08/15	10	42.63	10	42.55	42.55	0	46,393	0.00%
2024/08/14	2	42.20	5	42.45	42.10	-3	46,572	-0.01%
2024/08/12	0	0.00	1	42.50	42.30	-1	47,072	0.00%
2024/08/09	5	42.32	2	42.00	42.00	3	48,152	0.01%
2024/08/08	0	0.00	4	42.25	42.30	-4	49,473	-0.01%
2024/08/07	1	42.40	24.4	42.45	42.55	-23.4	49,454	-0.05%
2024/08/06	20	39.50	3	40.18	40.00	17	49,534	0.03%
2024/08/05	9	41.15	6	41.49	40.30	3	49,374	0.01%
2024/08/02	7	44.51	5	44.60	44.75	2	48,839	0.00%
2024/08/01	4	45.45	27	45.64	45.80	-23	48,888	-0.05%
2024/07/31	3	43.95	3	43.88	43.85	0	49,339	0.00%
2024/07/30	9	43.63	1	43.80	44.20	8	49,437	0.02%
2024/07/29	1	44.70	2	44.68	44.35	-1	49,484	0.00%
2024/07/26	1	45.25	2	45.25	45.50	-1	49,374	0.00%
2024/07/23	1	46.70	11	47.45	46.00	-10	49,246	-0.02%
2024/07/22	21	45.52	0	0.00	46.20	21	48,979	0.04%
2024/07/19	3.7	46.24	0	0.00	46.20	3.7	48,629	0.01%
2024/07/18	0	47.15	4	46.59	47.10	-4	48,556	-0.01%
2024/07/17	18.1	47.10	2	47.23	46.90	16.1	48,432	0.03%
2024/07/16	10	47.25	14	47.47	47.35	-4	48,375	-0.01%
2024/07/15	7.1	47.04	2	47.40	47.25	5.1	49,092	0.01%
2024/07/12	2	47.75	6	47.76	47.70	-4	49,054	-0.01%
2024/07/11	23	47.75	26.6	47.87	47.70	-3.6	49,318	-0.01%
2024/07/10	43.4	47.37	61	47.71	46.80	-17.6	49,608	-0.04%
2024/07/09	25	46.59	26	46.87	45.75	-1	49,149	0.00%
2024/07/08	16	47.11	7	47.04	47.15	9	50,524	0.02%
2024/07/05	6	47.56	21	47.60	47.30	-15	52,190	-0.03%
2024/07/04	55	47.35	13	47.13	47.10	42	52,975	0.08%
2024/07/02	1	46.80	0	0.00	46.80	1	53,116	0.00%
2024/07/01	6	47.38	1	47.65	47.45	5	52,997	0.01%
2024/06/27	6	47.11	52	47.35	46.95	-46	52,629	-0.09%
2024/06/26	51	46.70	7	47.01	46.40	44	52,297	0.08%
2024/06/25	3	46.73	2	47.13	46.80	1	52,079	0.00%
2024/06/24	14.1	47.23	6	47.00	47.00	8.1	51,749	0.02%
2024/06/21	8	47.89	12	48.10	48.10	-4	51,674	-0.01%
2024/06/20	23	47.88	0	0.00	47.95	23	51,539	0.04%
2024/06/19	5.2	49.79	7	49.90	49.50	-1.8	52,362	0.00%
2024/06/18	54.1	49.71	43.2	49.55	49.40	10.9	52,192	0.02%
2024/06/17	12.2	50.52	44	50.50	50.50	-31.8	52,051	-0.06%
2024/06/14	3	49.60	12	49.88	49.80	-9	52,187	-0.02%
2024/06/13	27	50.06	28	49.59	50.10	-1	52,203	0.00%
2024/06/12	14	48.64	15	48.80	48.80	-1	52,292	0.00%
2024/06/11	18	49.40	2	49.13	48.80	16	52,225	0.03%
2024/06/07	18	50.03	0.1	49.75	49.65	17.9	52,480	0.03%
2024/06/06	12.1	50.40	34	50.56	50.60	-21.9	52,924	-0.04%
2024/06/05	39	50.87	84	50.52	50.50	-45	52,697	-0.09%
2024/06/04	163	51.73	96	51.31	51.20	67	52,456	0.13%	大買/
2024/06/03	44	53.32	10	52.30	52.50	34	51,916	0.07%
2024/05/31	20	53.03	19.1	53.08	52.90	1	51,178	0.00%
2024/05/30	95	53.29	87.2	53.25	52.50	7.9	50,400	0.02%
2024/05/29	166.1	55.11	98.2	54.37	53.70	67.9	50,366	0.13%	大買/
2024/05/28	83	57.04	121	57.09	56.40	-38	48,942	-0.08%	大賣/
2024/05/27	110.1	59.05	73.8	59.15	58.50	36.3	48,325	0.08%	大買/
2024/05/24	135.8	55.87	144.4	55.57	57.50	-8.6	46,138	-0.02%	大買/大賣/
2024/05/23	223.3	54.05	211.1	54.13	53.30	12.2	43,788	0.03%	大買/大賣/
2024/05/22	12.1	50.81	61	51.35	53.00	-48.9	39,986	-0.12%
2024/05/21	18	48.48	20	48.55	48.25	-2	37,627	-0.01%
2024/05/20	0	48.20	43.6	48.25	48.25	-43.6	37,654	-0.12%
2024/05/17	1	47.35	17	47.43	48.15	-16	37,949	-0.04%
2024/05/16	35	48.37	60	48.02	47.80	-25	38,978	-0.06%
2024/05/15	44.2	49.27	39.3	49.50	48.05	4.9	40,681	0.01%
2024/05/14	179.8	48.68	128.3	49.12	48.90	51.5	40,105	0.13%	大買/大賣/
2024/05/13	13	47.48	10.5	47.75	47.75	2.5	38,589	0.01%
2024/05/10	6	47.62	5.3	47.53	47.80	0.7	38,891	0.00%
2024/05/09	10.3	47.78	4	47.83	47.35	6.3	38,763	0.02%
2024/05/08	0	0.00	4	47.01	47.15	-4	38,867	-0.01%
2024/05/07	8	47.05	22.1	47.18	47.15	-14.1	39,172	-0.04%
2024/05/06	12.2	47.21	70	46.73	47.50	-57.8	39,200	-0.15%
2024/05/03	10	45.50	0	0.00	45.50	10	39,474	0.03%
2024/05/02	11.1	44.48	20.3	44.63	44.65	-9.2	39,962	-0.02%
2024/04/30	4	45.50	2	45.38	45.15	2	40,863	0.00%
2024/04/29	0.3	45.95	2	45.58	45.70	-1.7	41,306	0.00%
2024/04/26	3	44.75	2	45.08	44.55	1	42,223	0.00%
2024/04/25	33	44.26	10	44.60	44.40	23	42,869	0.05%
2024/04/24	1	44.85	4	44.90	44.80	-3	43,457	-0.01%
2024/04/23	0.5	43.70	0	0.00	43.50	0.5	44,111	0.00%
2024/04/22	2	44.05	10	43.50	43.35	-8	44,887	-0.02%
2024/04/19	52	43.83	59	43.89	43.80	-7	45,475	-0.02%
2024/04/18	15.4	45.22	14	45.07	45.00	1.4	45,964	0.00%
2024/04/17	3	45.23	1.1	45.35	45.05	1.9	46,821	0.00%
2024/04/16	43	45.38	16.1	46.45	45.50	26.9	47,117	0.06%
2024/04/15	11	47.70	17	47.70	47.55	-6	48,005	-0.01%
2024/04/12	89.3	48.98	86.5	49.26	48.50	2.8	49,431	0.01%
2024/04/11	45.4	49.67	50.6	48.14	51.00	-5.2	48,813	-0.01%
2024/04/10	24.1	47.48	38	47.65	47.15	-13.9	48,425	-0.03%
2024/04/09	3	46.58	22	46.78	46.80	-19	49,057	-0.04%
2024/04/08	1	45.80	1	45.95	46.05	0	50,667	0.00%
2024/04/03	20	46.05	1	46.00	46.10	19	52,684	0.04%
2024/04/02	4	46.53	4	46.76	46.70	0	55,848	0.00%
2024/04/01	22	46.42	8	46.89	46.30	14	58,445	0.02%
2024/03/29	11.3	46.57	10	46.71	46.80	1.3	60,482	0.00%
2024/03/28	10	46.62	49	46.65	46.65	-39	62,163	-0.06%
2024/03/27	0	0.00	1	46.35	46.35	-1	63,078	0.00%
2024/03/26	48	45.55	9	45.48	45.90	39	64,759	0.06%
2024/03/25	11	46.70	2	47.10	46.50	9	67,318	0.01%
2024/03/22	99	46.61	62	46.16	45.95	37	68,500	0.05%
2024/03/21	1	46.20	30	46.12	46.25	-29	67,717	-0.04%
2024/03/20	13	45.97	16	45.80	45.90	-3	67,625	0.00%
2024/03/19	1	45.15	0	0.00	45.15	1	67,501	0.00%
2024/03/18	28	45.24	3	45.47	45.85	25	67,544	0.04%
2024/03/15	6.1	45.80	1	46.15	45.85	5.1	67,351	0.01%
2024/03/14	10	46.20	0	0.00	45.90	10	66,910	0.01%
2024/03/13	27	46.88	1	46.50	46.50	26	66,791	0.04%
2024/03/12	32	46.54	56	46.37	47.05	-24	66,219	-0.04%
2024/03/11	4	45.13	1	45.30	44.85	3	65,533	0.00%
2024/03/08	28	45.27	21	44.56	44.50	7	65,564	0.01%
2024/03/07	22	45.09	5	45.32	45.00	17	65,514	0.03%
2024/03/06	23	45.44	23	45.37	45.35	0	65,757	0.00%
2024/03/05	22	45.85	33	45.90	45.90	-11	67,000	-0.02%
2024/03/04	76.1	46.62	95	46.48	45.85	-18.9	67,670	-0.03%
2024/03/01	4	45.75	6	45.86	46.00	-2	67,311	0.00%
2024/02/29	50	45.12	20	45.15	45.15	30	67,885	0.04%
2024/02/27	93	45.45	41	45.84	45.50	52	67,753	0.08%
2024/02/26	20	46.00	26	45.84	45.80	-6	67,961	-0.01%
2024/02/23	15	45.96	42.6	46.53	45.75	-27.6	68,310	-0.04%
2024/02/22	38	47.54	24.1	47.07	46.85	14	68,397	0.02%
2024/02/21	11	47.00	17	47.21	47.25	-6	67,928	-0.01%
2024/02/20	6	47.24	47	47.21	47.40	-41	67,678	-0.06%
2024/02/19	71.2	48.08	46.3	48.53	47.40	24.9	67,310	0.04%
2024/02/16	109.8	48.71	128.1	47.91	48.65	-18.3	66,138	-0.03%	大買/大賣/
2024/02/15	95.1	45.79	44	45.96	46.00	51.1	64,378	0.08%
2024/02/05	2.2	46.38	8	46.11	46.30	-5.8	63,883	-0.01%
2024/02/02	20.2	46.44	5	47.02	45.95	15.2	63,842	0.02%
2024/02/01	5	46.65	1	46.50	46.65	4	63,440	0.01%
2024/01/31	5	46.41	22	46.79	46.05	-17	63,363	-0.03%
2024/01/30	4	46.78	5	46.95	47.15	-1	63,011	0.00%
2024/01/29	1	45.80	45	46.08	46.80	-44	62,674	-0.07%
2024/01/26	61	45.91	60	46.31	45.70	1	62,502	0.00%
2024/01/25	65.2	47.39	57	47.38	47.60	8.2	61,620	0.01%
2024/01/24	83.2	47.97	58	47.90	47.35	25.2	61,086	0.04%
2024/01/23	19	46.94	16	46.92	47.20	3	59,932	0.01%
2024/01/22	95	46.79	82	47.04	46.75	13	59,384	0.02%
2024/01/19	47	45.43	72	45.33	45.95	-25	58,150	-0.04%
2024/01/18	48	45.45	11	45.15	45.00	37	57,405	0.06%
2024/01/17	17	45.36	15	44.88	44.75	2	56,682	0.00%
2024/01/16	51	46.49	62	46.52	45.70	-11	55,827	-0.02%
2024/01/15	31	47.27	23	46.83	46.25	8	54,900	0.01%
2024/01/12	96	46.78	71	46.87	47.00	25	54,194	0.05%
2024/01/11	21	48.06	5	47.70	48.40	16	52,960	0.03%
2024/01/10	4	47.34	11.1	47.67	47.20	-7.1	52,393	-0.01%
2024/01/09	16	48.29	25.6	48.12	47.80	-9.6	51,543	-0.02%
2024/01/08	159.3	49.93	155	49.14	48.45	4.3	49,739	0.01%	大買/大賣/
2024/01/05	9.3	49.34	7	49.26	48.25	2.3	47,699	0.00%
2024/01/04	28	49.74	25.6	49.39	49.00	2.4	46,353	0.01%
2024/01/03	44	51.11	65	51.03	50.40	-21	45,139	-0.05%
2024/01/02	65	52.32	106.3	52.75	52.30	-41.3	43,601	-0.09%	大賣/
2023/12/29	124.2	54.33	94	54.39	53.80	30.2	41,984	0.07%	大買/
2023/12/28	196.4	54.57	213.9	54.50	54.00	-17.6	40,026	-0.04%	大買/大賣/
2023/12/27	171.2	53.40	147.6	53.34	54.20	23.5	36,916	0.06%	大買/大賣/
2023/12/26	69.2	49.83	66.1	49.66	50.60	3.2	34,294	0.01%
2023/12/25	108.5	48.81	101.2	48.92	49.00	7.3	32,111	0.02%	大買/大賣/
2023/12/22	48.2	44.90	36	44.80	45.30	12.2	30,108	0.04%
2023/12/21	78	44.34	81.2	44.06	44.65	-3.2	28,900	-0.01%
2023/12/20	237.4	43.07	247	43.16	44.60	-9.6	26,973	-0.04%	大買/大賣/
2023/12/19	139	40.27	118	40.35	40.70	21	23,896	0.09%	大買/大賣/
2023/12/18	10	38.84	66	37.66	38.90	-56	22,166	-0.25%
2023/12/15	36	36.97	26	37.33	37.00	10	21,407	0.05%
2023/12/14	31	37.30	34	37.40	37.30	-3	21,252	-0.01%
2023/12/13	20	36.96	12	37.17	37.05	8	21,002	0.04%
2023/12/12	0	0.00	2	36.18	36.10	-2	20,700	-0.01%
2023/12/11	1	35.80	1	35.70	35.75	0	20,546	0.00%
2023/12/08	1	35.10	10	35.15	35.20	-9	20,423	-0.04%
2023/12/07	10	34.85	1	35.10	34.85	9	20,366	0.04%
2023/12/06	0	0.00	43	35.00	35.10	-43	20,439	-0.21%
2023/12/05	1	34.15	3	34.25	34.30	-2	20,292	-0.01%
2023/12/04	33	34.67	45	35.05	34.75	-12	20,303	-0.06%
2023/12/01	81	34.71	15	35.05	34.85	66	20,171	0.33%
2023/11/30	20	34.83	41.2	35.19	35.20	-21.2	19,913	-0.11%
2023/11/29	10	34.90	10	34.85	35.35	0	18,575	0.00%
2023/11/28	20	34.83	1	35.20	34.80	19	17,777	0.11%
2023/11/27	11.2	34.61	10	35.20	35.20	1.2	17,578	0.01%
2023/11/24	20	34.35	22	34.56	35.50	-2	16,844	-0.01%
2023/11/23	3	35.10	10	35.00	35.15	-7	16,121	-0.04%
2023/11/22	10	34.60	0	0.00	34.80	10	15,891	0.06%
2023/11/21	1	35.35	20	35.00	35.65	-19	15,694	-0.12%
2023/11/20	2	34.03	2	34.48	34.55	0	15,468	0.00%
2023/11/17	21	34.33	1	34.15	34.15	20	15,555	0.13%
2023/11/15	3	35.40	3	35.13	34.50	0	15,902	0.00%
2023/11/14	2	33.90	5	34.56	35.05	-3	16,116	-0.02%
2023/11/13	3	33.92	0	0.00	33.80	3	16,377	0.02%
2023/11/10	1	34.05	1	34.30	34.15	0	16,500	0.00%
2023/11/09	0	0.00	0.3	35.10	35.00	-0.3	16,628	0.00%
2023/11/08	0.3	35.30	0	0.00	35.20	0.3	16,728	0.00%
2023/10/31	0	0.00	2	34.85	34.10	-2	18,018	-0.01%
2023/10/25	11	35.80	11	35.63	35.60	0	19,250	0.00%
2023/10/24	1	35.10	0	0.00	35.65	1	19,628	0.01%
2023/10/20	10	34.35	11	34.63	35.20	-1	20,668	0.00%
2023/10/19	11	34.84	10	34.95	35.30	1	21,701	0.00%
2023/10/18	1	35.05	10	35.45	35.60	-9	22,237	-0.04%
2023/10/17	10	36.05	20	36.18	36.10	-10	22,445	-0.04%
2023/10/16	7	36.25	3	36.32	36.15	4	24,254	0.02%
2023/10/13	27	36.46	12	36.45	36.35	15	26,934	0.06%
2023/10/12	1	37.15	1	37.15	37.30	0	28,169	0.00%
2023/10/11	43	37.29	21	38.02	36.80	22	28,632	0.08%
2023/10/06	16	37.41	0	0.00	37.55	16	28,997	0.06%
2023/10/05	0	0.00	20	37.45	37.40	-20	29,107	-0.07%
2023/10/04	17	36.36	7	36.35	36.35	10	29,153	0.03%
2023/10/03	20	37.53	30	37.77	37.25	-10	29,160	-0.03%
2023/09/28	20	36.20	22	36.40	36.30	-2	28,908	-0.01%
2023/09/26	3	36.60	0	0.00	36.45	3	29,000	0.01%
2023/09/21	2	36.28	0	0.00	36.35	2	29,661	0.01%
2023/09/19	21	37.04	7	36.94	36.85	14	30,024	0.05%
2023/09/18	25	37.23	24	37.37	37.10	1	30,633	0.00%
2023/09/15	10	37.96	1	38.10	37.95	9	31,275	0.03%
2023/09/14	2	37.80	21	37.67	37.80	-19	31,797	-0.06%
2023/09/13	21	37.03	0	0.00	37.05	21	32,776	0.06%
2023/09/12	3	37.48	16	37.43	37.60	-13	33,979	-0.04%
2023/09/11	23	37.06	12	37.25	37.05	11	34,085	0.03%
2023/09/08	0	0.00	2	37.75	37.60	-2	34,227	-0.01%
2023/09/07	20	38.45	23	38.62	38.00	-3	34,428	-0.01%
2023/09/06	2	38.38	2	38.15	38.10	0	34,547	0.00%
2023/09/05	4	38.04	23	37.83	38.30	-19	35,103	-0.05%
2023/09/04	11	37.39	4	37.16	37.45	7	35,240	0.02%
2023/09/01	2	36.58	1	36.50	36.40	1	35,511	0.00%
2023/08/31	10	35.45	10	35.75	36.60	0	35,819	0.00%
2023/08/30	1	36.80	3	36.62	36.40	-2	36,357	-0.01%
2023/08/29	3	35.90	3	35.65	36.20	0	38,069	0.00%
2023/08/28	15	35.63	16	35.61	35.75	-1	38,088	0.00%
2023/08/25	12	37.13	22	36.53	36.25	-10	38,075	-0.03%
2023/08/24	18	38.35	25	38.58	38.00	-7	37,856	-0.02%
2023/08/23	5	37.50	6	37.54	37.70	-1	37,610	0.00%
2023/08/22	7	38.01	13	37.70	37.60	-6	37,597	-0.02%
2023/08/21	32	38.37	21	38.35	37.95	11	37,491	0.03%
2023/08/18	25	38.04	68	37.84	37.40	-43	37,269	-0.12%
2023/08/17	69	38.31	33	38.10	38.55	36	37,019	0.10%
2023/08/16	12	37.09	8	36.79	37.70	4	36,644	0.01%
2023/08/15	83	37.31	71	37.03	37.05	12	36,648	0.03%
2023/08/14	21	36.59	17	36.24	36.20	4	36,458	0.01%
2023/08/11	8	36.33	11	36.22	36.45	-3	36,393	-0.01%
2023/08/10	17	35.85	27	35.64	35.85	-10	36,276	-0.03%
2023/08/09	5	36.90	36	36.94	36.90	-31	36,050	-0.09%
2023/08/08	35	36.61	34	36.33	36.70	1	35,944	0.00%
2023/08/07	20	35.80	23	36.14	36.20	-3	35,735	-0.01%
2023/08/04	27	35.12	21	34.91	34.80	6	35,442	0.02%
2023/08/02	20	33.96	20	34.48	33.95	0	35,183	0.00%
2023/08/01	2	34.43	5	34.70	34.60	-3	34,950	-0.01%
2023/07/31	18	34.76	6	34.67	35.00	12	35,385	0.03%
2023/07/28	4	35.46	3	35.47	35.75	1	35,027	0.00%
2023/07/27	2	36.35	28	36.04	35.85	-26	34,814	-0.07%
2023/07/26	3	36.87	5	36.77	36.80	-2	34,530	-0.01%
2023/07/25	48	37.55	38	37.09	37.05	10	34,630	0.03%
2023/07/24	52	37.05	30	37.10	37.05	22	33,963	0.06%
2023/07/21	14	35.29	10	35.45	35.40	4	33,023	0.01%
2023/07/20	6	35.78	7	35.52	35.30	-1	32,626	0.00%
2023/07/19	243	37.13	233	36.98	36.30	10	32,029	0.03%	大買/大賣/
2023/07/18	26	40.14	17.7	40.04	40.30	8.3	30,405	0.03%
2023/07/17	30	35.70	42	35.42	37.50	-12	27,760	-0.04%
2023/07/14	15	33.21	19	33.04	34.10	-4	26,577	-0.02%
2023/07/13	6	34.23	10	33.54	33.15	-4	26,055	-0.02%
2023/07/12	0	0.00	20	33.10	33.25	-20	25,515	-0.08%
2023/07/11	11	33.19	11	33.07	33.25	0	25,373	0.00%
2023/07/10	66	32.26	67	32.44	32.20	-1	25,123	0.00%
2023/07/07	1	31.30	0	0.00	31.30	1	24,994	0.00%
2023/07/06	2	31.95	3	32.10	31.95	-1	25,040	0.00%
2023/07/05	0	0.00	1	31.90	31.95	-1	24,911	0.00%
2023/07/04	1	31.50	0	0.00	31.70	1	24,786	0.00%
2023/07/03	3	31.80	0.1	31.94	31.75	2.9	24,736	0.01%
2023/06/30	0.1	31.55	0	0.00	31.35	0.1	24,629	0.00%
2023/06/29	6	32.23	25	32.20	32.05	-19	24,446	-0.08%
2023/06/28	29	33.51	2	33.63	33.55	27	24,322	0.11%
2023/06/27	8	33.32	4	32.70	32.70	4	24,062	0.02%
2023/06/26	0	0.00	13	33.94	34.00	-13	23,764	-0.05%
2023/06/21	1	33.50	5	33.37	33.70	-4	23,125	-0.02%
2023/06/20	22	32.56	0	0.00	32.65	22	22,450	0.10%
2023/06/19	5	32.35	4	32.50	31.85	1	21,879	0.00%
2023/06/16	14	34.47	27	34.46	33.35	-13	20,873	-0.06%
2023/06/15	0	0.00	29	33.41	33.45	-29	19,677	-0.15%
2023/06/14	14	33.39	13	33.38	33.35	1	20,014	0.00%
2023/06/13	0	0.00	11	33.60	33.50	-11	19,763	-0.06%
2023/06/12	6	33.74	27.2	33.64	33.55	-21.2	19,509	-0.11%
2023/06/09	82.1	34.40	82	34.49	34.20	0.1	19,198	0.00%
2023/06/08	40	33.63	11	33.56	33.75	29	18,551	0.16%
2023/06/07	34.1	32.74	12	32.70	32.95	22.1	18,146	0.12%
2023/06/06	6	32.28	10	32.15	32.25	-4	17,765	-0.02%
2023/06/05	40	33.77	21	33.35	33.10	19	17,333	0.11%
2023/06/02	18	32.31	55	33.27	33.95	-37	16,220	-0.23%
2023/06/01	1	30.55	2	30.50	30.90	-1	14,375	-0.01%
2023/05/31	1	30.70	0	0.00	30.85	1	14,199	0.01%
2023/05/30	2	30.80	0	0.00	31.00	2	13,858	0.01%
2023/05/29	1	30.85	1	31.05	31.05	0	13,730	0.00%
2023/05/23	30	30.73	41	30.74	30.75	-11	13,181	-0.08%
2023/05/22	3	30.93	0	0.00	30.95	3	12,982	0.02%
2023/05/19	12	30.68	1	30.50	30.70	11	12,731	0.09%
2023/05/18	0	0.00	40	29.90	30.10	-40	12,518	-0.32%
2023/05/15	0	0.00	2	29.53	29.60	-2	12,255	-0.02%
2023/05/12	1	30.20	11	30.15	30.20	-10	12,121	-0.08%
2023/05/09	0	0.00	22	29.11	29.30	-22	11,537	-0.19%
2023/05/08	21	28.79	4	28.78	28.90	17	11,530	0.15%
2023/05/05	8	28.66	3	29.75	28.20	5	11,420	0.04%
2023/05/03	1	30.75	12	30.68	30.75	-11	10,762	-0.10%
2023/05/02	3	30.65	3	30.60	30.65	0	10,836	0.00%
2023/04/28	1	30.15	4	30.05	30.25	-3	10,854	-0.03%
2023/04/27	0	0.00	5	29.76	29.55	-5	10,538	-0.05%
2023/04/26	0	0.00	15	29.40	29.50	-15	10,320	-0.15%
2023/04/25	1	28.95	10	29.20	29.00	-9	10,076	-0.09%
2023/04/24	1	29.55	0	0.00	29.40	1	9,778	0.01%
2023/04/21	0	0.00	1	29.85	29.90	-1	9,563	-0.01%
2023/04/20	1	29.55	2	29.65	29.70	-1	9,378	-0.01%
2023/04/19	0	29.90	2	29.98	29.80	-2	9,330	-0.02%
2023/04/18	0	0.00	10	29.20	29.30	-10	9,060	-0.11%
2023/04/17	0	0.00	2	29.30	29.40	-2	9,086	-0.02%
2023/04/14	1	28.95	2	28.83	28.95	-1	8,953	-0.01%
2023/04/13	0	0.00	2	29.00	29.00	-2	8,921	-0.02%
2023/04/12	0	0.00	1	29.15	29.15	-1	8,941	-0.01%
2023/04/11	0	0.00	13	28.77	28.95	-13	8,865	-0.15%
2023/04/07	0	0.00	11	28.52	28.35	-11	8,685	-0.13%
2023/04/06	0	0.00	8	28.50	28.50	-8	8,653	-0.09%
2023/03/31	1	28.20	4	28.33	28.15	-3	8,543	-0.04%
2023/03/30	6	28.33	0.1	28.20	28.40	5.9	8,447	0.07%
2023/03/29	8	28.19	8	28.15	28.30	0	8,479	0.00%
2023/03/28	7	27.80	0	0.00	27.75	7	8,350	0.08%
2023/03/23	12	27.70	12	27.85	27.95	0	8,479	0.00%
2023/03/22	27.1	27.77	47	27.66	27.75	-19.9	8,458	-0.24%
2023/03/21	5	27.25	2	27.23	27.30	3	8,483	0.04%
2023/03/20	48	26.86	32	26.95	27.05	16	8,431	0.19%
2023/03/17	1	26.80	57	26.66	27.00	-56	8,296	-0.67%
2023/03/16	0	0.00	6	25.90	25.85	-6	7,777	-0.08%
2023/03/15	5	25.61	7	25.78	25.70	-2	7,772	-0.03%
2023/03/14	5	25.45	5	25.70	25.50	0	7,834	0.00%
2023/03/13	28	25.50	28	25.68	25.70	0	8,132	0.00%
2023/03/10	5	25.65	5	25.90	25.80	0	8,030	0.00%
2023/03/09	0	0.00	9	25.78	25.85	-9	8,040	-0.11%
2023/03/08	0	0.00	4	25.90	25.90	-4	8,120	-0.05%
2023/03/07	6	25.70	0	0.00	25.85	6	8,156	0.07%
2023/03/06	5	25.60	0	0.00	25.70	5	8,181	0.06%
2023/03/03	0	0.00	4	25.65	25.65	-4	8,192	-0.05%
2023/03/02	8	25.38	7	25.70	25.70	1	8,245	0.01%
2023/03/01	0	0.00	3	25.50	25.50	-3	8,276	-0.04%
2023/02/24	11	25.60	10	25.85	25.35	1	8,331	0.01%
2023/02/22	5	25.35	8	25.74	25.80	-3	8,396	-0.04%
2023/02/21	11	25.51	2	25.45	25.60	9	8,493	0.11%
2023/02/20	0	0.00	10	25.65	25.70	-10	8,673	-0.12%
2023/02/17	0	0.00	17	25.69	25.75	-17	8,819	-0.19%
2023/02/16	0	0.00	3	25.65	25.65	-3	9,062	-0.03%
2023/02/09	3	25.25	6	25.54	25.55	-3	9,860	-0.03%
2023/02/08	1	25.30	53	25.26	25.45	-52	9,936	-0.52%
2023/02/07	1	24.95	4	25.20	25.25	-3	9,911	-0.03%
2023/02/06	50	25.10	2	25.00	25.00	48	9,915	0.48%
2023/02/03	0	0.00	1	24.70	24.70	-1	9,778	-0.01%
2023/02/02	22	24.98	28	24.97	24.95	-6	9,763	-0.06%
2023/02/01	3	24.60	0	0.00	25.00	3	9,696	0.03%
2023/01/31	8	24.60	6	24.83	24.95	2	9,634	0.02%
2023/01/30	0	0.00	3	24.77	24.85	-3	9,474	-0.03%
2023/01/17	2	24.50	0	0.00	24.50	2	9,362	0.02%
2023/01/16	2	24.08	0	0.00	24.15	2	9,333	0.02%
2023/01/13	2	24.15	0	0.00	24.05	2	9,403	0.02%
2023/01/12	0	0.00	1	24.00	24.00	-1	9,554	-0.01%
2023/01/11	0	0.00	3	24.10	24.10	-3	9,666	-0.03%
2023/01/10	2	24.10	0	0.00	24.00	2	9,827	0.02%
2023/01/06	0	0.00	4	24.00	24.10	-4	9,993	-0.04%
2023/01/05	0	0.00	7	24.00	24.00	-7	10,073	-0.07%
2023/01/04	0	0.00	2	23.75	23.75	-2	10,070	-0.02%
2023/01/03	0	0.00	3	23.58	23.65	-3	10,215	-0.03%
2022/12/29	0	0.00	9	23.44	23.45	-9	10,314	-0.09%
2022/12/22	0	0.00	2	23.10	23.10	-2	11,338	-0.02%
2022/12/19	0	0.00	7	23.00	23.00	-7	11,557	-0.06%
2022/12/16	13	23.00	0	0.00	23.05	13	11,468	0.11%
2022/12/13	7	23.31	0	0.00	23.00	7	11,561	0.06%
2022/12/12	3	23.40	3	23.55	23.55	0	11,418	0.00%
2022/12/08	1	23.50	0	0.00	23.60	1	11,779	0.01%
2022/12/06	2	23.63	0	0.00	23.45	2	11,753	0.02%
2022/12/05	17	24.12	4	24.36	23.90	13	11,711	0.11%
2022/12/02	0	0.00	4	24.96	24.95	-4	11,540	-0.03%
2022/11/29	1	24.50	0	0.00	24.60	1	11,599	0.01%
2022/11/25	10	24.85	15	24.70	24.55	-5	11,708	-0.04%
2022/11/24	1	24.85	1	24.90	24.85	0	12,083	0.00%
2022/11/23	1	24.75	13	24.83	24.75	-12	12,127	-0.10%
2022/11/21	3	24.47	0	0.00	24.50	3	12,190	0.02%
2022/11/18	0	0.00	1	25.10	25.05	-1	12,113	-0.01%
2022/11/17	0	0.00	5	24.90	24.90	-5	12,118	-0.04%
2022/11/16	0	0.00	2	24.60	24.55	-2	12,090	-0.02%
2022/11/15	1	24.50	0	0.00	24.55	1	12,198	0.01%
2022/11/08	1	24.05	1	23.85	24.05	0	11,774	0.00%
2022/11/07	0	0.00	9	24.00	24.20	-9	11,679	-0.08%
2022/11/04	5	22.30	0	0.00	22.70	5	11,381	0.04%
2022/11/03	0	0.00	16	22.48	22.50	-16	11,483	-0.14%
2022/11/02	0	0.00	13	22.36	22.45	-13	11,455	-0.11%
2022/10/31	4	22.13	0	0.00	22.10	4	11,954	0.03%
2022/10/24	0	0.00	1	21.90	21.75	-1	12,207	-0.01%
2022/10/20	14	21.84	0	0.00	22.40	14	12,216	0.11%
2022/10/19	0	0.00	10	22.30	22.10	-10	12,247	-0.08%
2022/10/18	0	0.00	4	22.30	22.45	-4	12,255	-0.03%
2022/10/17	2	22.10	0	0.00	22.10	2	12,388	0.02%
2022/10/14	0	0.00	2	21.85	22.05	-2	12,501	-0.02%
2022/10/13	6	21.45	0	0.00	21.20	6	12,648	0.05%
2022/10/12	12	21.52	0	0.00	21.50	12	12,860	0.09%
2022/10/07	22	22.00	0	0.00	21.80	22	13,152	0.17%
2022/10/06	1	22.25	0	0.00	22.40	1	13,319	0.01%
2022/10/05	0	0.00	20.1	22.55	22.65	-20.1	13,448	-0.15%
2022/09/30	1	21.55	0	0.00	21.90	1	13,466	0.01%
2022/09/26	10	21.50	1	21.40	21.35	9	13,724	0.07%
2022/09/22	1	21.80	1	21.85	22.05	0	14,456	0.00%
2022/09/21	0	0.00	1	22.00	22.10	-1	14,740	-0.01%
2022/09/20	0	0.00	2	21.93	21.90	-2	14,826	-0.01%
2022/09/16	1	21.80	0	0.00	21.70	1	15,026	0.01%
2022/09/15	0	0.00	5	22.11	21.95	-5	14,933	-0.03%
2022/09/14	0	0.00	2	22.00	21.85	-2	14,906	-0.01%
2022/09/13	0	0.00	2	22.18	22.20	-2	14,915	-0.01%
2022/09/12	0	0.00	19	22.15	22.20	-19	15,001	-0.13%
2022/09/08	6	21.33	2	21.58	21.75	4	15,116	0.03%
2022/09/07	1	20.95	0	0.00	20.75	1	15,052	0.01%
2022/09/06	12	21.58	0	0.00	21.20	12	15,076	0.08%
2022/09/01	10	21.80	10	21.95	21.85	0	15,527	0.00%
2022/08/31	0.1	21.95	0	0.00	22.00	0.1	15,604	0.00%
2022/08/30	5	21.90	0	0.00	21.95	5	15,461	0.03%
2022/08/29	10	21.95	0	0.00	21.85	10	15,487	0.06%
2022/08/26	10	22.35	10	22.30	22.40	0	15,373	0.00%
2022/08/25	1	22.15	0	0.00	22.20	1	15,417	0.01%
2022/08/24	11	22.20	0	0.00	22.15	11	15,535	0.07%
2022/08/23	3	22.23	0	0.00	22.10	3	16,405	0.02%
2022/08/19	10	22.08	0	0.00	22.15	10	16,406	0.06%
2022/08/17	0	0.00	2	22.10	22.35	-2	16,585	-0.01%
2022/08/15	1	22.00	10	22.15	21.95	-9	16,994	-0.05%
2022/08/12	15	21.77	10	21.95	22.00	5	17,177	0.03%
2022/08/11	0	0.00	10	22.10	21.95	-10	17,193	-0.06%
2022/08/10	24	21.81	0	0.00	21.75	24	17,253	0.14%
2022/08/09	0.1	22.45	0	0.00	22.50	0.1	17,180	0.00%
2022/08/08	0	0.00	5	22.15	22.45	-5	17,383	-0.03%
2022/08/05	7	21.82	5	21.80	21.80	2	17,509	0.01%
2022/08/03	8	22.16	0	0.00	22.05	8	17,438	0.05%
2022/07/25	0	0.00	32	22.88	23.05	-32	17,436	-0.18%
2022/07/22	32	22.41	6.1	22.41	22.65	25.9	17,447	0.15%
2022/07/20	0	0.00	7	22.30	22.05	-7	17,272	-0.04%
2022/07/19	1	21.50	0	0.00	21.75	1	17,240	0.01%
2022/07/18	10	21.98	0	0.00	21.55	10	17,135	0.06%
2022/07/15	1	21.95	0	0.00	22.10	1	17,009	0.01%
2022/07/13	5	22.13	9	22.28	22.15	-4	16,853	-0.02%
2022/07/12	4	21.19	16	21.53	21.40	-12	16,743	-0.07%
2022/07/11	0	0.00	10	21.55	21.60	-10	16,581	-0.06%
2022/07/08	0	0.00	13	21.63	21.70	-13	16,631	-0.08%
2022/07/07	0	0.00	9	21.46	21.55	-9	16,493	-0.05%
2022/07/06	19	20.54	0	0.00	20.65	19	16,402	0.12%
2022/07/05	8	20.99	5	21.10	21.10	3	16,360	0.02%
2022/07/04	0	0.00	1	21.10	21.05	-1	16,302	-0.01%
2022/07/01	3	21.32	0	0.00	20.95	3	16,323	0.02%
2022/06/30	34	21.91	0	0.00	21.70	34	16,202	0.21%
2022/06/29	33	25.39	0	0.00	25.30	33	15,654	0.21%
2022/06/27	6	26.25	0.8	26.20	26.10	5.2	15,148	0.03%
2022/06/23	11	26.02	0	0.00	26.15	11	14,988	0.07%
2022/06/22	0	0.00	1	26.50	26.35	-1	14,958	-0.01%
2022/06/21	1	26.35	2	26.85	26.95	-1	14,977	-0.01%
2022/06/20	18	26.26	0	0.00	26.00	18	15,110	0.12%
2022/06/17	7	26.71	0	0.00	26.80	7	15,134	0.05%
2022/06/16	6	26.99	5	26.90	27.00	1	15,100	0.01%
2022/06/15	10	27.20	3	27.60	27.20	7	15,461	0.05%
2022/06/14	11	27.22	0	0.00	27.35	11	15,705	0.07%
2022/06/13	9	27.47	0	0.00	27.40	9	15,968	0.06%
2022/06/10	0	0.00	50	28.15	27.95	-50	15,936	-0.31%
2022/06/09	1	28.45	0	0.00	28.40	1	15,836	0.01%
2022/06/08	0	0.00	7	28.56	28.55	-7	15,768	-0.04%
2022/06/06	0	0.00	0	29.10	29.00	0	15,801	0.00%
2022/06/02	12	29.26	7	29.05	29.05	5	16,040	0.03%
2022/06/01	20	29.16	0	0.00	29.10	20	16,342	0.12%
2022/05/31	0	0.00	15	29.32	29.10	-15	16,348	-0.09%
2022/05/30	3	28.95	6	28.93	29.00	-3	15,549	-0.02%
2022/05/27	0	0.00	4	28.53	28.60	-4	15,414	-0.03%
2022/05/26	0	0.00	6	28.30	28.10	-6	15,438	-0.04%
2022/05/25	1	28.05	10	28.02	28.00	-9	15,938	-0.06%
2022/05/24	12	27.39	2	27.50	27.30	10	16,145	0.06%
2022/05/23	3	27.70	0	0.00	27.85	3	15,916	0.02%
2022/05/20	12	27.86	0	0.00	27.75	12	15,983	0.08%
2022/05/19	18	28.23	15	28.15	28.15	3	15,830	0.02%
2022/05/18	0	0.00	24	28.77	28.85	-24	15,992	-0.15%
2022/05/17	24	28.58	22	28.55	28.55	2	16,185	0.01%
2022/05/16	0	0.00	5	28.69	28.70	-5	16,149	-0.03%
2022/05/13	10	27.91	13	28.14	28.35	-3	16,047	-0.02%
2022/05/12	2	27.50	5	27.60	27.35	-3	15,797	-0.02%
2022/05/11	2	27.50	10	27.50	28.05	-8	15,768	-0.05%
2022/05/10	1	27.60	1	27.65	28.00	0	15,708	0.00%
2022/05/09	3	27.48	0	0.00	27.45	3	15,697	0.02%
2022/05/06	2	27.93	3	28.05	28.25	-1	15,722	-0.01%
2022/05/05	60	28.57	64	28.55	28.55	-4	15,754	-0.03%
2022/05/03	0	0.00	7	27.63	28.00	-7	16,052	-0.04%
2022/04/29	4	27.73	0	0.00	27.60	4	16,326	0.02%
2022/04/28	0	0.00	8	27.24	27.70	-8	16,666	-0.05%
2022/04/27	10	26.87	0	0.00	26.85	10	16,632	0.06%
2022/04/26	2	27.45	1	27.50	27.45	1	16,642	0.01%
2022/04/25	2	27.13	0	0.00	27.10	2	16,637	0.01%
2022/04/22	3	27.93	0	0.00	27.90	3	16,405	0.02%
2022/04/21	1	28.20	10	28.10	28.10	-9	16,371	-0.05%
2022/04/18	10	28.20	1	28.50	28.40	9	16,355	0.06%
2022/04/13	7	28.40	0	0.00	28.40	7	16,625	0.04%
2022/04/12	6	28.25	0	0.00	28.10	6	17,147	0.03%
2022/04/11	1	28.70	0	0.00	28.85	1	17,054	0.01%
2022/04/07	36	28.65	11	28.30	28.30	25	17,248	0.14%
2022/04/06	2	29.35	0	0.00	29.30	2	16,977	0.01%
2022/03/31	5	30.05	0	0.00	29.95	5	16,836	0.03%
2022/03/30	10	30.30	11	30.25	30.25	-1	16,806	-0.01%
2022/03/29	3	30.10	0	0.00	30.05	3	16,823	0.02%
2022/03/28	0	0.00	0.1	29.90	30.05	-0.1	16,949	0.00%
2022/03/25	15	30.20	2	30.15	30.15	13	16,992	0.08%
2022/03/24	5	30.45	0	0.00	30.30	5	17,077	0.03%
2022/03/23	0	0.00	16	30.83	30.75	-16	17,271	-0.09%
2022/03/22	0	0.00	7	30.56	30.60	-7	17,285	-0.04%
2022/03/21	0	0.00	12	30.35	30.30	-12	17,297	-0.07%
2022/03/18	18	30.04	22	30.13	30.30	-4	17,409	-0.02%
2022/03/17	20	29.53	9	29.77	29.65	11	17,130	0.06%
2022/03/16	10	29.75	30	29.56	29.70	-20	16,828	-0.12%
2022/03/15	1	28.75	29	29.04	29.05	-28	16,838	-0.17%
2022/03/14	104	28.66	213	28.65	29.25	-109	17,196	-0.63%	大買/大賣/鉅額交易
2022/03/11	215.1	28.66	163	28.50	28.80	52.1	17,680	0.29%	大買/大賣/
2022/03/10	39	28.26	16	28.54	28.55	23	18,467	0.12%
2022/03/09	110	27.42	50	27.20	27.55	60	19,983	0.30%	大買/
2022/03/08	1	27.00	10	27.15	27.20	-9	20,125	-0.04%
2022/03/07	69	27.45	111	27.87	27.55	-42	20,574	-0.20%	大賣/
2022/03/04	19	28.80	0	0.00	28.70	19	21,344	0.09%
2022/03/03	52	29.15	0	0.00	29.00	52	21,434	0.24%
2022/03/02	2	29.05	0	0.00	29.05	2	21,585	0.01%
2022/03/01	12	29.06	0	0.00	29.10	12	21,695	0.06%
2022/02/25	4	28.69	1	28.95	28.80	3	21,658	0.01%
2022/02/24	8	29.16	0	0.00	28.90	8	21,114	0.04%
2022/02/23	0	0.00	1	29.80	30.00	-1	20,981	0.00%
2022/02/22	6	29.70	2	29.55	29.70	4	21,035	0.02%
2022/02/21	8	29.94	7	30.06	30.15	1	20,922	0.00%
2022/02/18	20	29.98	60	30.10	30.05	-40	20,944	-0.19%
2022/02/17	1	29.35	41	29.46	29.90	-40	20,761	-0.19%
2022/02/16	0	0.00	3	28.90	28.90	-3	20,521	-0.01%
2022/02/15	13	28.75	0	0.00	28.55	13	20,533	0.06%
2022/02/14	1	28.55	0	0.00	28.60	1	20,458	0.00%
2022/02/11	7	28.86	1	28.85	28.85	6	20,402	0.03%
2022/02/10	3	28.95	8	29.09	29.10	-5	20,500	-0.02%
2022/02/09	3	28.85	0	0.00	28.85	3	20,550	0.01%
2022/02/08	13	28.70	0	0.00	28.75	13	20,599	0.06%
2022/02/07	0	0.00	24	28.64	28.90	-24	20,777	-0.12%
2022/01/26	3	28.45	6	28.56	28.35	-3	20,693	-0.01%
2022/01/25	34	28.50	101	29.07	28.50	-67	20,611	-0.33%	大賣/
2022/01/24	3	29.10	1	29.05	29.45	2	20,243	0.01%
2022/01/21	56	29.71	20	29.50	29.50	36	20,024	0.18%
2022/01/20	12	30.56	4	30.50	30.50	8	19,623	0.04%
2022/01/19	21	30.70	62	30.74	30.70	-41	19,579	-0.21%
2022/01/18	6	30.55	2	30.60	30.50	4	19,477	0.02%
2022/01/17	3	30.35	0	0.00	30.45	3	19,351	0.02%
2022/01/14	26	30.32	21	30.55	30.35	5	19,501	0.03%
2022/01/13	10	30.50	9	30.58	30.60	1	19,878	0.01%
2022/01/12	52	30.19	34	30.14	30.15	18	20,179	0.09%
2022/01/11	40	30.20	41	30.49	30.45	-1	20,198	0.00%
2022/01/10	18	30.00	1	30.25	30.25	17	20,199	0.08%
2022/01/07	0	0.00	3	30.05	30.10	-3	20,249	-0.01%
2022/01/06	19	30.42	2	30.40	30.45	17	20,079	0.08%
2022/01/05	81	30.70	7	30.91	31.05	74	19,804	0.37%
2022/01/04	10	30.20	12	30.26	30.25	-2	19,260	-0.01%
2022/01/03	3	30.10	3	30.47	30.10	0	19,172	0.00%
2021/12/30	17	30.26	0	0.00	30.45	17	19,087	0.09%
2021/12/29	0	0.00	2	30.20	30.15	-2	18,980	-0.01%
2021/12/28	20	30.05	20	30.15	30.15	0	19,000	0.00%
2021/12/27	0	0.00	2	29.90	29.90	-2	19,040	-0.01%
2021/12/24	20	29.80	37	29.80	29.85	-17	19,192	-0.09%
2021/12/23	68	29.92	62	29.90	29.95	6	19,235	0.03%
2021/12/22	52	30.15	52	30.05	30.05	0	19,262	0.00%
2021/12/20	36	29.92	35	30.02	30.05	1	19,120	0.01%
2021/12/17	13	29.55	14	29.68	30.00	-1	19,003	-0.01%
2021/12/16	49	29.51	47	29.61	29.65	2	18,754	0.01%
2021/12/15	5	28.95	9	29.01	29.10	-4	18,693	-0.02%
2021/12/14	29	28.75	29	28.70	28.75	0	18,900	0.00%
2021/12/13	11	29.28	11	29.25	29.20	0	18,773	0.00%
2021/12/10	1	29.90	2	29.75	29.75	-1	18,637	-0.01%
2021/12/09	2	29.80	8	30.01	30.00	-6	18,531	-0.03%
2021/12/08	26	30.39	26	29.94	29.90	0	18,178	0.00%
2021/12/07	38	29.93	23	30.00	30.30	15	17,659	0.08%
2021/12/06	50	29.74	56	29.82	29.75	-6	17,088	-0.04%
2021/12/03	38	29.79	57	29.81	30.15	-19	16,450	-0.12%
2021/12/02	4	28.28	2	28.13	28.10	2	14,780	0.01%
2021/12/01	31	28.00	25	28.11	28.10	6	14,453	0.04%
2021/11/30	22	28.20	52	28.63	27.70	-30	13,765	-0.22%
2021/11/29	1	27.25	4	27.73	27.80	-3	12,761	-0.02%
2021/11/26	0	0.00	10	27.90	27.45	-10	12,576	-0.08%
2021/11/25	25	27.71	16	27.97	27.90	9	12,391	0.07%
2021/11/24	1	27.05	3	27.43	27.45	-2	12,229	-0.02%
2021/11/23	0	0.00	6	27.03	26.85	-6	12,198	-0.05%
2021/11/22	5	27.22	0	0.00	27.00	5	12,251	0.04%
2021/11/19	0	0.00	20	27.68	27.65	-20	12,030	-0.17%
2021/11/18	2	27.50	6	27.50	27.55	-4	11,955	-0.03%
2021/11/17	5	27.25	2	27.25	27.25	3	11,841	0.03%
2021/11/16	1	27.10	3	27.25	27.20	-2	11,816	-0.02%
2021/11/15	5	27.00	1	27.00	27.00	4	11,945	0.03%
2021/11/12	0	0.00	6	26.73	26.80	-6	12,130	-0.05%
2021/11/10	1	26.70	0	0.00	26.60	1	12,721	0.01%
2021/11/09	0	0.00	7	26.80	26.80	-7	12,982	-0.05%
2021/11/08	2	26.30	0	0.00	26.45	2	13,086	0.02%
2021/11/05	1	26.15	0	0.00	26.20	1	13,270	0.01%
2021/11/04	7	26.97	327	27.15	26.55	-320	13,280	-2.41%	大賣/鉅額交易
2021/11/03	346	26.44	1	26.45	26.45	345	13,223	2.61%	大買/鉅額交易
2021/11/02	6	26.51	13	26.18	26.20	-7	13,522	-0.05%
2021/11/01	1	26.25	0	0.00	26.20	1	14,922	0.01%
2021/10/29	1	26.10	0	0.00	26.00	1	15,115	0.01%
2021/10/28	5	26.25	1.2	26.21	26.30	3.8	15,207	0.03%
2021/10/27	3	26.45	0	0.00	26.40	3	15,369	0.02%
2021/10/26	10	26.50	0	0.00	26.70	10	15,520	0.06%
2021/10/25	0.1	26.30	0	0.00	26.40	0.1	15,614	0.00%
2021/10/22	23	26.38	8	26.45	26.25	15	15,768	0.10%
2021/10/21	1.1	26.54	6	26.73	26.95	-4.9	15,767	-0.03%
2021/10/20	2	26.18	48	26.04	26.30	-46	15,744	-0.29%
2021/10/19	10	25.45	10	25.40	25.45	0	15,405	0.00%
2021/10/18	0	0.00	5	25.29	25.30	-5	15,570	-0.03%
2021/10/15	0	0.00	30	25.07	25.15	-30	15,657	-0.19%
2021/10/13	0	0.00	7	24.55	24.55	-7	15,907	-0.04%
2021/10/12	0	0.00	6	24.55	24.55	-6	16,019	-0.04%
2021/10/08	28	24.69	9	24.67	24.65	19	16,168	0.12%
2021/10/07	0	0.00	2	24.35	24.60	-2	16,316	-0.01%
2021/10/06	21	23.94	20	23.95	23.95	1	16,512	0.01%
2021/10/05	23	23.73	23	23.77	23.80	0	16,607	0.00%
2021/10/01	5	24.43	0	0.00	24.40	5	17,134	0.03%
2021/09/30	10	24.75	10	24.85	24.75	0	17,045	0.00%
2021/09/29	0	0.00	3	24.75	24.75	-3	17,030	-0.02%
2021/09/28	10	25.10	5	25.10	25.10	5	17,096	0.03%
2021/09/27	0	0.00	3	24.95	25.10	-3	17,265	-0.02%
2021/09/24	20	24.75	20	24.70	24.70	0	17,480	0.00%
2021/09/23	10	24.70	10	24.70	24.70	0	17,753	0.00%
2021/09/22	3	24.60	0	0.00	24.65	3	18,388	0.02%
2021/09/17	0	0.00	41	25.05	25.20	-41	18,499	-0.22%
2021/09/16	18	24.46	1	24.50	24.45	17	18,298	0.09%
2021/09/15	10	24.64	0	0.00	24.65	10	18,389	0.05%
2021/09/14	8	24.90	1	25.10	24.75	7	18,494	0.04%
2021/09/13	2	24.85	1	24.85	24.85	1	19,166	0.01%
2021/09/10	4	25.01	2	25.00	25.05	2	19,364	0.01%
2021/09/09	20	24.75	0	0.00	24.95	20	19,723	0.10%
2021/09/07	0	0.00	1	24.85	25.20	-1	19,987	-0.01%
2021/09/06	5	25.13	0	0.00	25.00	5	20,276	0.02%
2021/09/02	21	25.39	2	25.40	24.90	19	20,695	0.09%
2021/09/01	0	0.00	1	25.60	25.60	-1	20,690	0.00%
2021/08/30	17	24.99	0	0.00	25.00	17	20,976	0.08%
2021/08/26	52	24.85	51	24.65	24.65	1	21,210	0.00%
2021/08/24	0	0.00	0.1	24.85	24.80	-0.1	21,442	0.00%
2021/08/23	10	24.85	10	24.83	24.90	0	21,685	0.00%
2021/08/20	6	24.38	2	24.30	24.35	4	21,919	0.02%
2021/08/19	13	24.63	10.2	24.45	24.45	2.8	22,461	0.01%
2021/08/18	70	25.10	50	25.48	25.40	20	22,629	0.09%
2021/08/17	5	24.77	3.2	24.73	25.15	1.8	22,652	0.01%
2021/08/16	5	24.50	2.4	24.36	24.35	2.6	22,447	0.01%
2021/08/13	10.1	25.15	10	25.60	25.05	0.1	22,550	0.00%
2021/08/12	101	25.82	50	25.65	25.70	51	23,604	0.22%	大買/
2021/08/11	20.1	26.05	20	26.05	26.05	0.1	24,122	0.00%
2021/08/10	7	26.72	0	0.00	26.60	7	24,619	0.03%
2021/08/09	4	27.01	2.5	27.13	27.00	1.6	24,955	0.01%
2021/08/06	31.1	27.56	25	27.50	27.50	6.1	25,101	0.02%
2021/08/05	339.4	28.95	316	28.60	27.95	23.4	25,535	0.09%	大買/大賣/
2021/08/03	1	27.25	0	0.00	27.25	1	25,663	0.00%
2021/08/02	0	0.00	7	27.59	27.75	-7	26,025	-0.03%
2021/07/29	15.1	27.07	0	0.00	27.10	15.1	28,365	0.05%
2021/07/28	1	27.20	10	27.50	27.35	-9	28,601	-0.03%
2021/07/27	1.1	27.81	1	27.60	27.90	0.1	29,142	0.00%
2021/07/26	28	27.96	8	27.69	27.65	20	29,510	0.07%
2021/07/23	4.1	26.90	0	0.00	27.10	4.1	29,359	0.01%
2021/07/22	7.2	27.04	6	26.82	26.75	1.2	29,427	0.00%
2021/07/21	1	27.00	1	27.00	27.00	0	29,313	0.00%
2021/07/20	26	27.60	19	27.35	27.25	7	29,239	0.02%
2021/07/19	1	28.05	0	0.00	28.00	1	29,188	0.00%
2021/07/16	0	0.00	1	27.90	27.90	-1	29,758	0.00%
2021/07/15	0.1	27.80	0	0.00	27.70	0.1	30,008	0.00%
2021/07/14	1.1	27.66	0	0.00	27.70	1.1	30,509	0.00%
2021/07/13	5	28.05	30	28.15	28.20	-25	31,107	-0.08%
2021/07/12	7	28.69	4	28.63	28.55	3	31,597	0.01%
2021/07/09	69	28.67	18	28.65	28.55	51	31,877	0.16%
2021/07/08	7	28.61	0	0.00	28.50	7	31,975	0.02%
2021/07/07	0	0.00	1	28.80	28.75	-1	32,364	0.00%
2021/07/06	2	28.80	251	28.90	28.90	-249	32,554	-0.76%	大賣/鉅額交易
2021/07/05	1	28.75	1	28.75	28.95	0	32,801	0.00%
2021/07/02	252	28.70	1	28.70	28.65	251	32,975	0.76%	大買/鉅額交易
2021/07/01	4	28.99	1	29.30	28.75	3	33,122	0.01%
2021/06/30	5	29.30	0	0.00	29.30	5	33,022	0.02%
2021/06/29	19	30.79	7	30.72	30.70	12	32,881	0.04%
2021/06/28	7	31.26	20	31.40	31.40	-13	32,515	-0.04%
2021/06/25	5	31.21	1	31.25	31.15	4	32,601	0.01%
2021/06/24	6	30.71	0	0.00	30.85	6	32,808	0.02%
2021/06/23	1	30.90	0	0.00	30.80	1	33,642	0.00%
2021/06/22	28	31.12	1	31.05	30.80	27	34,408	0.08%
2021/06/21	2	32.08	8	31.93	31.55	-6	34,320	-0.02%
2021/06/18	2	32.00	0	0.00	32.05	2	34,959	0.01%
2021/06/17	0	0.00	1	31.65	31.60	-1	35,671	0.00%
2021/06/16	5	31.88	22	31.83	31.70	-17	38,062	-0.04%
2021/06/15	12	30.90	0	0.00	30.90	12	39,181	0.03%
2021/06/11	8	31.39	1	31.30	31.30	7	39,198	0.02%
2021/06/09	11	31.10	1	31.05	31.05	10	39,127	0.03%
2021/06/08	0	0.00	1	31.50	31.65	-1	39,270	0.00%
2021/06/07	3	31.15	5	31.55	31.35	-2	39,611	-0.01%
2021/06/04	14	32.21	4	32.21	32.10	10	39,500	0.03%
2021/06/03	0	0.00	9	32.06	32.15	-9	39,546	-0.02%
2021/06/02	19	31.64	6	31.93	31.55	13	39,721	0.03%
2021/06/01	2	31.83	2	31.88	31.95	0	39,913	0.00%
2021/05/31	7	31.68	2	31.88	31.90	5	40,016	0.01%
2021/05/28	7	31.83	11	31.95	31.80	-4	39,887	-0.01%
2021/05/27	5	31.43	9	31.38	31.60	-4	39,876	-0.01%
2021/05/26	9	32.03	16.1	31.75	32.15	-7.1	40,122	-0.02%
2021/05/25	5	31.30	3	31.60	31.35	2	40,552	0.00%
2021/05/24	23	30.72	36	30.90	31.05	-13	40,772	-0.03%
2021/05/21	18	30.79	13	31.08	30.90	5	40,877	0.01%
2021/05/20	71.1	31.22	53	31.21	30.65	18.1	40,827	0.04%
2021/05/19	26	30.31	7	30.36	30.30	19	40,031	0.05%
2021/05/18	18	29.38	11	29.05	29.70	7	39,668	0.02%
2021/05/17	2	28.88	4	28.85	28.25	-2	39,414	-0.01%
2021/05/14	5	29.67	3	29.95	29.35	2	39,540	0.01%
2021/05/13	16	30.30	14	30.22	29.90	2	40,460	0.00%
2021/05/12	19	31.74	10	31.59	31.45	9	40,182	0.02%
2021/05/11	16	34.21	6.3	34.06	33.30	9.7	40,108	0.02%
2021/05/10	2	34.53	9	34.63	35.20	-7	40,688	-0.02%
2021/05/07	41	34.21	26	34.37	34.15	15	42,911	0.03%
2021/05/06	121	34.01	116	34.08	35.00	5	46,427	0.01%	大買/大賣/
2021/05/05	0	0.00	2	32.70	31.85	-2	48,319	0.00%
2021/05/04	2	31.85	4	31.75	31.85	-2	48,039	0.00%
2021/05/03	4	33.10	4	32.86	32.25	0	47,513	0.00%
2021/04/29	20.5	34.64	2	34.85	34.30	18.5	47,090	0.04%
2021/04/28	0	0.00	3.3	34.73	34.60	-3.3	47,154	-0.01%
2021/04/27	0	0.00	6	34.57	34.65	-6	47,750	-0.01%
2021/04/26	6	34.63	2.3	34.51	34.50	3.7	47,749	0.01%
2021/04/23	2	34.15	35	34.08	34.50	-33	47,807	-0.07%
2021/04/22	5	35.21	35	33.94	34.20	-30	47,909	-0.06%
2021/04/21	4	35.33	6	35.37	35.35	-2	47,621	0.00%
2021/04/20	5	35.01	7	35.08	35.00	-2	47,994	0.00%
2021/04/19	231	34.45	205	34.54	34.45	26	48,019	0.05%	大買/大賣/
2021/04/16	131	33.71	90	33.87	34.15	41	47,787	0.09%	大買/
2021/04/15	36	32.73	36	32.93	33.00	0	48,237	0.00%
2021/04/14	6	32.22	25	31.95	32.50	-19	48,047	-0.04%
2021/04/13	12	32.43	6	32.94	31.70	6	47,748	0.01%
2021/04/12	0	0.00	3	32.37	32.55	-3	47,671	-0.01%
2021/04/09	9	32.14	3	32.70	32.10	6	47,505	0.01%
2021/04/08	0	0.00	1	32.20	32.50	-1	47,251	0.00%
2021/04/07	15	31.96	6	32.55	31.85	9	46,973	0.02%
2021/04/06	5	31.75	65	31.78	31.75	-60	46,721	-0.13%
2021/04/01	64	31.50	67	31.61	31.65	-3	46,607	-0.01%
2021/03/31	1	31.30	10.2	31.51	31.45	-9.2	46,427	-0.02%
2021/03/29	1	31.05	43	30.71	31.25	-42	45,933	-0.09%
2021/03/26	67	30.81	9	30.82	30.80	58	45,730	0.13%
2021/03/25	10	32.03	11	31.45	31.95	-1	44,765	0.00%
2021/03/24	59	30.94	54	31.05	31.00	5	43,984	0.01%
2021/03/23	26	30.85	41	30.89	30.95	-15	43,561	-0.03%
2021/03/22	92	29.58	72	29.46	30.05	20	43,012	0.05%
2021/03/19	17	29.48	84.4	29.73	30.40	-67.4	42,511	-0.16%
2021/03/18	172	28.72	455.5	28.53	28.40	-283.5	40,058	-0.71%	大買/大賣/鉅額交易
2021/03/17	276	27.56	9	27.40	27.60	267	38,962	0.69%	大買/鉅額交易
2021/03/16	33	27.88	5	27.76	27.90	28	39,175	0.07%
2021/03/15	25	27.67	0	0.00	27.70	25	40,534	0.06%
2021/03/12	20	27.55	62	27.50	27.55	-42	40,653	-0.10%
2021/03/11	0	0.00	1	27.35	27.35	-1	40,739	0.00%
2021/03/10	8	26.98	10	27.38	26.90	-2	40,773	0.00%
2021/03/09	1	26.85	4	26.95	27.00	-3	41,028	-0.01%
2021/03/08	67	27.06	11	27.00	27.05	56	41,289	0.14%
2021/03/05	27	26.32	29	26.38	26.40	-2	41,120	0.00%
2021/03/04	20	26.93	60	27.08	26.60	-40	41,211	-0.10%
2021/03/03	50	27.00	4	26.40	27.00	46	41,227	0.11%
2021/03/02	9	26.92	42	27.01	26.50	-33	41,157	-0.08%
2021/02/26	97	27.13	69	26.95	26.85	28	41,034	0.07%
2021/02/25	57	27.49	115	27.76	27.90	-58	40,450	-0.14%	大賣/
2021/02/24	75	26.94	36	26.95	26.95	39	39,919	0.10%
2021/02/23	101	26.74	128	26.86	26.90	-27	39,553	-0.07%	大買/大賣/
2021/02/22	8	26.74	2	26.85	26.65	6	39,509	0.02%
2021/02/19	33	26.98	197	27.25	26.95	-164	39,411	-0.42%	大賣/鉅額交易
2021/02/18	9	26.64	12	26.70	26.95	-3	39,101	-0.01%
2021/02/17	114	26.63	12	26.40	26.50	102	38,878	0.26%	大買/鉅額交易
2021/02/05	79	26.50	56	26.16	26.50	23	38,576	0.06%
2021/02/04	104	26.01	124	26.51	25.90	-20	38,195	-0.05%	大買/大賣/
2021/02/03	6	25.75	0	0.00	25.65	6	37,463	0.02%
2021/02/02	62	25.57	76	25.66	25.35	-14	37,684	-0.04%
2021/02/01	11	26.44	47	26.26	25.75	-36	37,025	-0.10%
2021/01/29	418	28.12	326	28.47	27.05	92	36,157	0.25%	大買/大賣/
2021/01/28	1,042.5	27.70	1,030	27.54	28.15	12.5	33,969	0.04%	大買/大賣/
2021/01/27	74	25.68	124	26.17	26.40	-50	29,605	-0.17%	大賣/
2021/01/26	0	0.00	1	24.05	24.00	-1	26,763	0.00%
2021/01/25	4	24.06	0	0.00	24.10	4	26,811	0.01%
2021/01/21	0	0.00	16	24.14	24.00	-16	27,148	-0.06%
2021/01/20	10	23.53	0	0.00	23.75	10	26,988	0.04%
2021/01/18	0	0.00	3	24.55	24.55	-3	27,312	-0.01%
2021/01/15	12	25.05	40	24.94	24.90	-28	28,044	-0.10%
2021/01/14	9	25.44	32	25.39	25.30	-23	28,309	-0.08%
2021/01/13	49	25.49	37	25.56	25.65	12	28,292	0.04%
2021/01/12	2	24.98	6	25.17	25.05	-4	28,188	-0.01%
2021/01/11	29	25.13	26	25.20	24.90	3	27,889	0.01%
2021/01/08	24	24.71	23	24.64	24.90	1	27,998	0.00%
2021/01/07	0	0.00	10	23.73	24.00	-10	26,915	-0.04%
2021/01/06	1	24.05	27	23.58	23.55	-26	26,884	-0.10%
2021/01/05	14	24.13	3	24.22	24.15	11	26,859	0.04%
2021/01/04	1	23.75	0	0.00	23.75	1	26,670	0.00%
2020/12/29	5	23.78	0	0.00	23.70	5	26,989	0.02%
2020/12/24	5	23.70	0	0.00	23.70	5	27,268	0.02%
2020/12/23	2	23.43	2	23.45	23.50	0	27,518	0.00%
2020/12/22	2	23.80	1	23.85	23.55	1	27,887	0.00%
2020/12/21	1	24.00	0	0.00	24.10	1	28,044	0.00%
2020/12/18	5	24.40	5	24.25	24.15	0	28,096	0.00%
2020/12/17	5	24.00	1	24.10	24.30	4	28,150	0.01%
2020/12/16	0	0.00	3	24.33	24.25	-3	28,286	-0.01%
2020/12/15	4	24.10	4	24.20	24.10	0	28,208	0.00%
2020/12/14	0	0.00	2	23.65	23.65	-2	27,887	-0.01%
2020/12/10	8	24.41	13	24.40	24.20	-5	29,391	-0.02%
2020/12/09	35	24.46	9	24.62	24.90	26	29,474	0.09%
2020/12/08	3	23.48	6	23.46	23.45	-3	28,436	-0.01%
2020/12/07	0	0.00	5	23.20	23.20	-5	29,832	-0.02%
2020/12/04	5	23.40	5	23.40	23.50	0	30,317	0.00%
2020/12/03	3	23.75	4	23.74	23.70	-1	30,336	0.00%
2020/12/02	6	23.48	5	23.50	23.50	1	30,440	0.00%
2020/11/27	14	23.10	45	23.16	23.10	-31	30,160	-0.10%
2020/11/26	6	22.80	0	0.00	22.85	6	30,512	0.02%
2020/11/25	13	22.88	2	22.70	22.70	11	31,054	0.04%
2020/11/24	2	23.23	3	23.35	22.85	-1	31,298	0.00%
2020/11/23	4	23.03	25	23.04	23.15	-21	31,330	-0.07%
2020/11/20	20	22.90	6	22.69	22.90	14	31,215	0.04%
2020/11/19	9	22.73	0	0.00	22.70	9	31,492	0.03%
2020/11/18	1	22.50	0	0.00	22.55	1	32,065	0.00%
2020/11/17	23	22.77	0	0.00	22.80	23	32,327	0.07%
2020/11/16	21	22.78	6	22.65	22.75	15	32,975	0.05%
2020/11/13	12	22.41	10	22.50	22.55	2	33,271	0.01%
2020/11/12	55	22.75	48	22.61	22.60	7	33,591	0.02%
2020/11/11	20	22.58	1.5	22.60	22.70	18.5	35,054	0.05%
2020/11/10	26	22.82	0.5	23.08	23.00	25.5	35,058	0.07%
2020/11/09	44.5	23.53	29	23.57	23.55	15.5	34,787	0.04%
2020/11/06	8.5	23.53	5	23.50	23.55	3.5	34,790	0.01%
2020/11/05	101	23.30	108	23.21	23.30	-7	35,388	-0.02%	大買/大賣/
2020/11/04	19	22.96	15	23.05	22.85	4	36,529	0.01%
2020/11/02	2	23.78	0	0.00	23.70	2	37,980	0.01%
2020/10/30	1	24.15	0	0.00	23.85	1	38,436	0.00%
2020/10/29	7	24.21	1	24.45	24.25	6	38,256	0.02%
2020/10/28	20	24.70	0	0.00	24.75	20	38,252	0.05%
2020/10/27	0	0.00	25.2	24.53	24.90	-25.2	38,210	-0.07%
2020/10/26	144	24.73	112	25.04	24.55	32	38,013	0.08%	大買/大賣/
2020/10/23	0	0.00	14	24.29	24.70	-14	37,911	-0.04%
2020/10/22	0	0.00	0.8	23.70	23.70	-0.8	37,370	0.00%
2020/10/21	1	23.30	0	0.00	23.35	1	37,099	0.00%
2020/10/20	13	23.44	8	23.32	23.50	5	37,300	0.01%
2020/10/19	8	24.34	10	24.35	24.15	-2	37,430	-0.01%
2020/10/16	63	25.17	65	24.63	24.60	-2	37,650	-0.01%
2020/10/15	3	24.73	2	24.75	25.00	1	38,592	0.00%
2020/10/14	2	24.95	1	24.95	25.00	1	40,868	0.00%
2020/10/13	1	24.70	0	0.00	24.65	1	42,681	0.00%
2020/10/12	5	25.03	5	25.10	25.30	0	42,432	0.00%
2020/10/08	5	25.24	2	25.40	25.30	3	42,167	0.01%
2020/10/06	3	24.97	0	0.00	25.10	3	41,888	0.01%
2020/10/05	3	25.03	4	24.61	24.55	-1	41,768	0.00%
2020/09/29	7	24.94	8	24.72	24.65	-1	41,587	0.00%
2020/09/28	26	25.06	20	25.01	24.90	6	41,461	0.01%
2020/09/25	14	24.05	1	24.00	24.00	13	41,195	0.03%
2020/09/24	0	0.00	52	24.71	24.50	-52	40,767	-0.13%
2020/09/22	0	0.00	1	25.25	25.05	-1	40,612	0.00%
2020/09/21	2	25.00	66	25.19	25.00	-64	40,425	-0.16%
2020/09/18	0	0.00	1	25.50	25.50	-1	40,195	0.00%
2020/09/16	101	25.66	102	26.25	25.65	-1	40,053	0.00%	大買/大賣/
2020/09/15	143	25.95	364	25.95	26.15	-221	39,247	-0.56%	大買/大賣/鉅額交易
2020/09/14	204	25.02	16	24.83	25.10	188	38,050	0.49%	大買/鉅額交易
2020/09/11	30	24.53	3	24.70	24.20	27	37,511	0.07%
2020/09/10	102	25.40	206	25.51	25.00	-104	36,940	-0.28%	大買/大賣/鉅額交易
2020/09/09	101	24.64	209	24.29	24.80	-108	35,303	-0.31%	大買/大賣/鉅額交易
2020/09/08	54	24.31	25	24.23	24.50	29	34,525	0.08%
2020/09/07	68	24.28	64	24.19	24.00	4	34,205	0.01%
2020/09/04	0	0.00	15	23.60	23.70	-15	33,752	-0.04%
2020/09/03	18	23.95	11	23.90	23.90	7	33,592	0.02%
2020/09/02	6	23.80	6	23.80	24.00	0	33,429	0.00%
2020/09/01	201	24.05	17	23.76	24.00	184	33,169	0.55%	大買/鉅額交易
2020/08/31	13	23.51	28	23.71	23.35	-15	32,565	-0.05%
2020/08/28	32	23.44	6	23.35	23.45	26	32,099	0.08%
2020/08/27	2	23.15	4	23.21	23.15	-2	31,803	-0.01%
2020/08/26	1	23.25	80	23.25	23.25	-79	31,609	-0.25%
2020/08/25	1	23.15	17	23.06	23.05	-16	31,747	-0.05%
2020/08/24	71	24.13	61	23.76	23.45	10	31,688	0.03%
2020/08/21	219	23.59	91	23.74	23.70	128	30,901	0.41%	大買/鉅額交易
2020/08/20	10	22.50	72	22.76	22.70	-62	30,382	-0.20%
2020/08/19	103	24.29	53.3	23.90	23.90	49.7	29,482	0.17%	大買/
2020/08/18	17	23.39	3	23.50	23.80	14	28,960	0.05%
2020/08/17	72	23.89	99	23.89	23.75	-27	28,464	-0.09%
2020/08/14	11	23.25	26	23.12	23.05	-15	26,801	-0.06%
2020/08/13	86	22.89	69	22.70	22.65	17	26,235	0.06%
2020/08/12	44	22.62	48	22.70	22.70	-4	25,878	-0.02%
2020/08/11	2	22.68	3	22.57	22.55	-1	25,468	0.00%
2020/08/10	78	22.66	90	23.25	23.20	-12	24,623	-0.05%
2020/08/07	39	22.04	11	21.93	21.95	28	22,984	0.12%
2020/08/06	209	21.58	228	21.57	21.40	-19	21,920	-0.09%	大買/大賣/
2020/08/05	45	20.69	43	21.14	21.40	2	20,726	0.01%
2020/08/03	2	20.35	2	20.30	20.35	0	20,121	0.00%
2020/07/31	3	20.42	0	0.00	20.30	3	19,997	0.02%
2020/07/30	10	20.60	0	0.00	20.60	10	19,895	0.05%
2020/07/29	66	20.55	67	20.45	20.25	-1	19,821	-0.01%
2020/07/28	3	20.02	5	20.21	19.90	-2	19,257	-0.01%
2020/07/27	0	0.00	0	20.00	20.10	0	19,060	0.00%
2020/07/24	38	20.04	34	20.05	19.85	4	19,025	0.02%
2020/07/23	172	20.90	170	20.77	20.55	2	18,527	0.01%	大買/大賣/
2020/07/22	17	20.36	35	20.36	20.50	-18	17,904	-0.10%
2020/07/21	203	20.96	215	21.22	20.75	-12	17,300	-0.07%	大買/大賣/
2020/07/20	329	20.41	324	20.41	21.00	5	15,748	0.03%	大買/大賣/
2020/07/17	16	18.85	163	18.64	19.10	-147	13,424	-1.10%	大賣/鉅額交易
2020/07/16	3	17.25	0	0.00	17.40	3	11,558	0.03%
2020/07/15	2	17.35	0	0.00	17.40	2	11,570	0.02%
2020/07/10	4	17.20	2	17.35	17.20	2	12,006	0.02%
2020/07/09	0	0.00	1	17.95	17.65	-1	12,121	-0.01%
2020/07/08	0	0.00	1	17.65	17.65	-1	12,034	-0.01%
2020/07/07	20	17.50	0	0.00	17.45	20	12,083	0.17%
2020/07/06	3	17.60	3	17.55	17.65	0	12,169	0.00%
2020/07/02	0	0.00	2	17.50	17.50	-2	12,629	-0.02%
2020/07/01	3	17.93	10	18.00	17.90	-7	12,680	-0.06%
2020/06/30	1	17.90	0	0.00	17.90	1	12,797	0.01%
2020/06/29	0	0.00	2	17.80	17.70	-2	13,315	-0.02%
2020/06/24	3	18.07	74	17.94	18.00	-71	14,036	-0.51%
2020/06/23	82	17.94	2	17.75	18.00	80	14,306	0.56%
2020/06/19	0	0.00	5	17.65	17.55	-5	14,751	-0.03%
2020/06/17	20	17.40	5	17.50	17.60	15	14,856	0.10%
2020/06/16	0	0.00	3	17.35	17.35	-3	15,133	-0.02%
2020/06/15	5	17.51	0	0.00	17.15	5	15,512	0.03%
2020/06/11	0	0.00	3	17.75	17.30	-3	15,744	-0.02%
2020/06/10	0	0.00	27	17.63	17.65	-27	15,764	-0.17%
2020/06/09	5	17.69	0	0.00	17.60	5	16,126	0.03%
2020/06/08	2	17.58	6	17.54	17.55	-4	16,280	-0.02%
2020/06/05	0	0.00	2	17.50	17.45	-2	16,207	-0.01%
2020/06/04	6	17.55	2	17.60	17.45	4	16,262	0.02%
2020/06/03	0	0.00	7	17.42	17.35	-7	16,251	-0.04%
2020/06/02	30	17.08	10	17.05	17.15	20	16,183	0.12%
2020/06/01	0	0.00	11	17.11	17.10	-11	16,038	-0.07%
2020/05/29	1	16.60	0	0.00	16.35	1	15,673	0.01%
2020/05/28	0	0.00	11	16.41	16.35	-11	15,300	-0.07%
2020/05/26	0	0.00	1	16.30	16.30	-1	15,413	-0.01%
2020/05/25	0	0.00	1	16.00	16.05	-1	15,450	-0.01%
2020/05/21	0	0.00	0.7	16.40	16.45	-0.7	15,368	0.00%
2020/05/19	0	0.00	1	16.30	16.35	-1	15,315	-0.01%
2020/05/15	4	16.30	2	16.23	16.25	2	15,331	0.01%
2020/05/14	5	16.26	0	0.00	16.15	5	15,239	0.03%
2020/05/13	0	0.00	10	16.44	16.40	-10	15,145	-0.07%
2020/05/12	13	16.38	0	0.00	16.35	13	15,140	0.09%
2020/05/08	8	16.33	1	16.40	16.35	7	14,951	0.05%
2020/05/06	6	15.85	0	0.00	15.95	6	14,762	0.04%
2020/05/05	0	0.00	90	16.00	15.95	-90	14,729	-0.61%
2020/04/30	1	16.65	21	16.52	16.65	-20	14,464	-0.14%
2020/04/29	5	16.47	22	16.55	16.55	-17	14,373	-0.12%
2020/04/28	2	16.10	10	16.10	16.00	-8	14,154	-0.06%
2020/04/27	0	0.00	27	15.88	16.00	-27	14,380	-0.19%
2020/04/24	20	15.65	20	15.78	15.65	0	14,229	0.00%
2020/04/23	3	15.75	1	15.75	15.70	2	14,407	0.01%
2020/04/22	1	15.50	0	0.00	15.55	1	14,367	0.01%
2020/04/21	26	15.54	22	15.57	15.20	4	14,308	0.03%
2020/04/20	0	0.00	10	15.90	15.90	-10	14,128	-0.07%
2020/04/17	16	15.77	2	15.98	15.75	14	14,085	0.10%
2020/04/16	6	15.81	0	0.00	15.85	6	13,821	0.04%
2020/04/15	6	15.95	0	0.00	16.00	6	13,654	0.04%
2020/04/14	12	15.95	11	15.95	15.95	1	13,525	0.01%
2020/04/13	20	15.65	20	15.80	15.80	0	13,339	0.00%
2020/04/10	0	0.00	65	15.86	15.90	-65	13,330	-0.49%
2020/04/09	55	16.06	0	0.00	15.65	55	13,285	0.41%
2020/04/08	0	0.00	21	15.80	16.00	-21	13,136	-0.16%
2020/04/07	77	15.86	101	15.50	15.60	-24	12,947	-0.19%	大賣/
2020/04/06	85	15.88	10	15.80	15.85	75	12,628	0.59%
2020/04/01	30	15.70	30	15.65	15.65	0	12,499	0.00%
2020/03/31	31	15.96	38	16.07	15.60	-7	12,187	-0.06%
2020/03/30	128	15.37	171	15.87	16.20	-43	11,597	-0.37%	大買/大賣/
2020/03/27	135	15.34	103	14.96	14.75	32	10,745	0.30%	大買/大賣/
2020/03/26	115	14.42	106	14.96	14.95	9	10,295	0.09%	大買/大賣/
2020/03/25	20	13.95	0	0.00	13.85	20	9,948	0.20%
2020/03/13	0	0.00	1	13.15	13.80	-1	8,760	-0.01%
2020/03/11	2	15.43	0	0.00	15.20	2	8,053	0.02%
2020/02/27	13	16.52	0	0.00	16.35	13	7,864	0.17%
2020/02/26	34	16.70	0	0.00	16.75	34	7,760	0.44%
2020/02/17	10	16.75	0	0.00	16.80	10	7,571	0.13%
2020/02/13	48	16.96	0	0.00	16.90	48	7,686	0.62%
2020/02/11	10	16.60	0	0.00	16.60	10	7,745	0.13%
2020/02/05	0	0.00	30	16.70	16.60	-30	8,161	-0.37%
2020/01/31	0	0.00	2	17.10	16.90	-2	7,945	-0.03%
2020/01/30	2	16.55	6	16.65	16.65	-4	7,870	-0.05%
2020/01/17	1	18.30	5	18.30	18.25	-4	7,540	-0.05%
2020/01/10	1	17.70	0	0.00	17.70	1	7,315	0.01%
2020/01/08	10	17.45	20	17.50	17.45	-10	7,370	-0.14%
2019/12/26	30	18.06	0	0.00	17.95	30	7,151	0.42%
2019/12/18	2	18.35	2	18.45	18.50	0	7,956	0.00%
2019/12/16	0.8	17.90	0	0.00	18.00	0.8	7,675	0.01%
2019/12/12	0	0.00	11	18.20	17.90	-11	7,612	-0.14%
2019/12/10	0	0.00	3	17.80	17.80	-3	7,446	-0.04%
2019/12/09	3	17.90	0	0.00	17.90	3	7,409	0.04%
2019/12/06	2	17.80	0	0.00	17.75	2	7,361	0.03%
2019/12/05	0	0.00	0.1	17.85	17.85	-0.1	7,403	0.00%
2019/12/04	1	17.85	0	0.00	17.95	1	7,507	0.01%
2019/12/02	4	17.75	0	0.00	17.70	4	7,742	0.05%
2019/11/27	0	0.00	1	18.35	18.25	-1	7,770	-0.01%
2019/11/26	10	18.30	1	18.00	18.30	9	7,697	0.12%
2019/11/20	5	17.98	0	0.00	18.05	5	7,495	0.07%
2019/11/15	20	18.05	20	17.95	17.90	0	7,580	0.00%
2019/11/11	0	0.00	1	18.15	17.95	-1	7,732	-0.01%
2019/11/08	1	18.30	3	18.30	18.30	-2	7,879	-0.03%
2019/11/07	53	18.60	51	18.30	18.25	2	7,890	0.03%
2019/11/06	50	18.45	56	18.55	18.55	-6	7,739	-0.08%
2019/11/05	0	0.00	2	18.15	18.30	-2	7,498	-0.03%
2019/11/04	3	17.95	0	0.00	18.20	3	7,516	0.04%
2019/11/01	0	0.00	3	17.85	17.95	-3	7,500	-0.04%
2019/10/31	0	0.00	8	17.75	17.80	-8	7,612	-0.11%
2019/10/29	6	18.10	0	0.00	18.10	6	7,644	0.08%
2019/10/28	1	18.00	1	18.05	18.05	0	7,592	0.00%
2019/10/23	1	18.00	0	0.00	17.85	1	7,837	0.01%
2019/10/22	0	0.00	2	17.85	17.95	-2	7,750	-0.03%
2019/10/21	1	17.85	0	0.00	17.85	1	7,741	0.01%
2019/10/15	2	17.60	0	0.00	17.60	2	7,648	0.03%
2019/10/14	2	17.70	4	17.61	17.70	-2	7,698	-0.03%
2019/10/07	3	17.48	0	0.00	17.40	3	7,607	0.04%
2019/10/01	1	17.85	1	17.85	17.75	0	7,574	0.00%
2019/09/26	0	0.00	1	18.35	17.95	-1	7,642	-0.01%
2019/09/25	2	18.33	3	18.18	18.20	-1	7,501	-0.01%
2019/09/24	30	18.49	26	18.60	18.55	4	7,378	0.05%
2019/09/23	103	17.76	100	18.00	18.00	3	6,793	0.04%	大買/
2019/09/18	1	17.60	10	17.60	17.65	-9	6,566	-0.14%
2019/09/16	0	0.00	2	17.45	17.50	-2	6,598	-0.03%
2019/09/09	0	0.00	2	17.63	17.60	-2	6,671	-0.03%
2019/09/05	14	17.78	30	17.80	17.80	-16	6,617	-0.24%
2019/09/04	30	17.37	0	0.00	17.35	30	6,416	0.47%
2019/08/27	2	16.80	0	0.00	16.90	2	6,203	0.03%
2019/08/22	2	16.75	0	0.00	16.65	2	6,162	0.03%
2019/08/21	0	0.00	4	16.90	16.85	-4	6,201	-0.06%
2019/08/20	1	16.80	0	0.00	16.70	1	6,170	0.02%
2019/08/15	7	16.47	2	16.50	16.50	5	6,063	0.08%
2019/08/14	4	16.90	0	0.00	16.90	4	6,007	0.07%
2019/08/13	2	17.05	0	0.00	17.00	2	5,917	0.03%
2019/08/12	0	0.00	20	17.55	17.55	-20	5,757	-0.35%
2019/08/08	0.1	17.90	0	0.00	17.85	0.1	5,714	0.00%
2019/08/06	2	17.50	27	17.40	17.80	-25	5,798	-0.43%
2019/08/05	4	18.15	6	18.23	18.00	-2	5,839	-0.03%
2019/08/02	8	18.52	6.5	18.57	18.30	1.5	5,853	0.03%
2019/08/01	1	18.80	0.5	18.85	18.75	0.5	5,915	0.01%
2019/07/30	2	19.05	0	0.00	19.00	2	5,866	0.03%
2019/07/26	0.9	19.35	0	0.00	19.35	0.9	5,876	0.02%
2019/07/25	50	19.55	55	19.60	19.65	-5	5,826	-0.09%
2019/07/24	30	19.20	0	0.00	19.10	30	5,685	0.53%
2019/07/22	0.5	19.05	0	0.00	19.10	0.5	5,750	0.01%
2019/07/17	0.5	19.20	1	19.35	19.35	-0.5	5,823	-0.01%
2019/07/16	28	19.31	0	0.00	19.30	28	5,854	0.48%
2019/07/15	0	0.00	1	19.20	19.15	-1	6,207	-0.02%
2019/07/11	0	0.00	2	19.28	19.25	-2	6,658	-0.03%
2019/07/10	54	19.26	5	19.30	19.25	49	6,974	0.70%
2019/07/05	0.5	18.90	99	18.91	18.90	-98.5	7,145	-1.38%
2019/07/04	0.5	18.90	7	18.86	18.90	-6.5	7,315	-0.09%
2019/07/03	77	19.30	0	0.00	19.30	77	7,389	1.04%
2019/07/02	0.5	19.50	0	0.00	19.50	0.5	7,344	0.01%
2019/07/01	1	19.55	8	19.61	19.60	-7	7,367	-0.10%
2019/06/28	25	19.26	0	0.00	19.25	25	7,394	0.34%
2019/06/27	5.5	19.68	12	19.73	19.60	-6.5	7,429	-0.09%
2019/06/26	1.5	19.42	0	0.00	19.35	1.5	7,459	0.02%
2019/06/24	1.5	19.50	1	19.60	19.60	0.5	7,556	0.01%
2019/06/21	1	19.35	2	19.68	19.35	-1	7,558	-0.01%
2019/06/14	11.5	19.60	1	19.50	19.25	10.5	7,627	0.14%
2019/06/12	0.5	19.35	1	19.40	19.45	-0.5	7,646	-0.01%
2019/06/11	0.5	19.25	0	0.00	19.35	0.5	7,637	0.01%
2019/06/10	5.5	19.29	35	19.23	19.30	-29.5	7,630	-0.39%
2019/06/06	1	18.90	0	0.00	18.85	1	7,598	0.01%
2019/06/04	18.5	19.06	17	19.30	18.90	1.5	7,738	0.02%
2019/06/03	3	18.75	3	18.85	19.10	0	7,829	0.00%
2019/05/31	0.5	19.00	1	19.05	19.05	-0.5	7,899	-0.01%
2019/05/27	0.4	18.75	0	0.00	18.70	0.4	8,354	0.01%
2019/05/24	2	18.60	2	19.10	18.55	0	8,883	0.00%
2019/05/23	2	18.50	0	0.00	18.85	2	8,848	0.02%
2019/05/22	10.5	18.70	0	0.00	18.70	10.5	8,874	0.12%
2019/05/21	0.1	18.95	0	0.00	18.95	0.1	8,889	0.00%
2019/05/20	2	18.50	0	0.00	18.45	2	8,827	0.02%
2019/05/16	10	18.55	10	18.60	18.50	0	8,916	0.00%
2019/05/15	15	18.90	0	0.00	18.75	15	8,915	0.17%
2019/05/14	17.5	18.90	0	0.00	18.70	17.5	8,886	0.20%
2019/05/10	5.5	19.50	0	0.00	19.40	5.5	8,869	0.06%
2019/05/08	1	20.20	0	0.00	20.35	1	8,714	0.01%
2019/04/30	0	0.00	5	21.00	20.95	-5	8,794	-0.06%
2019/04/29	5	20.90	0	0.00	20.95	5	8,767	0.06%
2019/04/26	0	0.00	5	21.30	21.30	-5	8,833	-0.06%
2019/04/24	0.5	21.20	0	0.00	21.25	0.5	8,935	0.01%
2019/04/23	0	0.00	2	21.40	21.50	-2	8,917	-0.02%
2019/04/19	2.5	21.70	11	21.85	21.70	-8.5	8,836	-0.10%
2019/04/18	0.5	20.95	3	21.03	21.05	-2.5	8,467	-0.03%
2019/04/17	1.5	21.15	2	21.10	21.25	-0.5	8,329	-0.01%
2019/04/16	5.5	20.73	9	20.88	21.05	-3.5	8,137	-0.04%
2019/04/15	2.5	20.58	2	20.55	20.55	0.5	7,951	0.01%
2019/04/11	1	20.45	0	0.00	20.50	1	8,248	0.01%
2019/04/09	10	20.50	0	0.00	20.60	10	8,059	0.12%
2019/04/08	0	0.00	2	20.15	20.30	-2	7,955	-0.03%
2019/03/29	2	19.65	0	0.00	19.75	2	7,745	0.03%
2019/03/25	0	0.00	10	19.85	19.90	-10	7,955	-0.13%
2019/03/22	10	20.60	10	20.45	20.30	0	7,903	0.00%
2019/03/21	6	20.72	1	20.60	20.50	5	7,981	0.06%
2019/03/20	5	20.35	0	0.00	20.30	5	8,184	0.06%
2019/03/15	0	0.00	16	19.90	20.00	-16	8,236	-0.19%
2019/03/12	0	0.00	3	19.90	20.00	-3	8,415	-0.04%
2019/03/11	3	19.70	0	0.00	19.65	3	8,479	0.04%
2019/03/08	7	19.94	2	19.90	19.85	5	8,606	0.06%
2019/03/07	4	20.60	0	0.00	20.15	4	8,719	0.05%
2019/03/06	10	20.75	4	20.65	20.75	6	8,837	0.07%
2019/03/05	6	20.57	5	20.60	20.60	1	9,017	0.01%
2019/03/04	10	20.90	0	0.00	20.75	10	9,041	0.11%
2019/02/26	8	20.78	0	0.00	20.30	8	8,914	0.09%
2019/02/25	77	20.80	71	20.84	20.95	6	8,753	0.07%
2019/02/20	30	19.80	0	0.00	19.80	30	8,615	0.35%
2019/02/18	0	0.00	145	19.51	19.50	-145	8,990	-1.61%	大賣/鉅額交易
2019/02/14	0	0.00	200	20.05	19.90	-200	9,590	-2.09%	大賣/鉅額交易
2019/02/12	0	0.00	15	20.10	20.00	-15	10,205	-0.15%
2019/01/29	0	0.00	10	19.50	19.40	-10	10,471	-0.10%
2019/01/18	1	19.30	1	19.40	19.20	0	11,094	0.00%
2019/01/15	0	0.00	1	19.30	19.35	-1	11,149	-0.01%
2019/01/14	1	18.90	1	18.80	18.95	0	11,258	0.00%
2019/01/10	1	18.80	0	0.00	19.05	1	11,463	0.01%
2019/01/09	10	18.90	0	0.00	18.90	10	11,595	0.09%
2019/01/07	6	18.18	36	18.21	18.30	-30	11,960	-0.25%
2019/01/04	1	17.50	14	17.42	17.50	-13	12,146	-0.11%
2019/01/03	5	18.80	0	0.00	18.45	5	12,526	0.04%
2018/12/27	2	19.35	2	19.45	19.35	0	13,099	0.00%
2018/12/22	10	19.25	0	0.00	19.35	10	13,505	0.07%
2018/12/21	0	0.00	3	19.40	19.50	-3	13,769	-0.02%
2018/12/20	2	19.75	2	19.85	19.50	0	13,784	0.00%
2018/12/19	2	19.70	2	19.75	19.85	0	13,797	0.00%
2018/12/14	9	20.01	0	0.00	19.90	9	13,836	0.07%
2018/12/13	22	20.09	27	19.96	20.05	-5	13,765	-0.04%
2018/12/11	1	19.00	0	0.00	18.95	1	13,847	0.01%
2018/12/10	7	18.84	2	18.85	18.80	5	13,956	0.04%
2018/12/06	99	19.40	0	0.00	19.15	99	14,295	0.69%
2018/12/04	0	0.00	95	20.31	20.25	-95	14,412	-0.66%
2018/12/03	5	20.40	12	20.40	20.35	-7	14,552	-0.05%
2018/11/28	9	19.67	10	19.68	19.90	-1	14,497	-0.01%
2018/11/21	6	19.05	6	18.97	19.00	0	15,164	0.00%
2018/11/20	5	19.25	0	0.00	19.20	5	14,988	0.03%
2018/11/19	2	19.50	2	19.55	19.50	0	14,897	0.00%
2018/11/16	6	19.25	0	0.00	19.25	6	14,806	0.04%
2018/11/15	1	19.10	2	19.35	19.05	-1	14,769	-0.01%
2018/11/14	10	19.21	10	19.17	19.20	0	14,591	0.00%
2018/11/13	62	19.75	2	19.55	19.90	60	14,287	0.42%
2018/11/12	13	20.44	60	20.30	20.25	-47	14,089	-0.33%
2018/11/09	2	21.25	5	21.33	21.30	-3	13,921	-0.02%
2018/11/08	191	22.34	10.5	22.51	21.95	180.5	13,778	1.31%	大買/鉅額交易
2018/11/07	0	0.00	50	22.85	22.90	-50	13,462	-0.37%
2018/11/06	0	0.00	130	22.45	22.45	-130	13,627	-0.95%	大賣/鉅額交易
2018/11/02	0.5	22.85	1	22.35	22.95	-0.5	14,169	0.00%
2018/11/01	0.5	22.20	1	22.35	22.30	-0.5	14,238	0.00%
2018/10/31	24.5	21.94	4	21.90	21.70	20.5	14,199	0.14%
2018/10/30	24	21.36	25	21.26	21.40	-1	14,415	-0.01%
2018/10/29	12.5	21.90	4	21.90	21.85	8.5	14,284	0.06%
2018/10/25	0.5	22.15	31	22.20	22.15	-30.5	14,251	-0.21%
2018/10/24	0	0.00	1	22.40	22.35	-1	14,170	-0.01%
2018/10/22	13	21.68	7	22.16	22.30	6	14,271	0.04%
2018/10/19	1	22.20	1	22.05	22.00	0	14,199	0.00%
2018/10/18	0.4	22.40	0	0.00	22.45	0.4	14,142	0.00%
2018/10/17	0	0.00	2	22.60	22.20	-2	14,170	-0.01%
2018/10/16	2.5	22.33	13	22.26	22.30	-10.5	14,157	-0.07%
2018/10/15	1	21.30	4.4	21.69	21.30	-3.4	14,144	-0.02%
2018/10/12	5.5	21.65	2	21.25	21.95	3.5	14,044	0.02%
2018/10/11	10	20.70	3.5	21.00	20.65	6.5	13,991	0.05%
2018/10/09	1	22.90	2	22.95	22.90	-1	13,915	-0.01%
2018/10/08	1.5	23.05	4	23.01	23.05	-2.5	13,896	-0.02%
2018/10/05	3	23.08	2.1	24.25	23.00	0.9	13,809	0.01%
2018/10/04	4	24.60	5	24.55	24.30	-1	13,321	-0.01%
2018/10/02	5	24.89	4	25.00	25.00	1	13,709	0.01%
2018/10/01	2	25.55	2	25.15	25.15	0	13,734	0.00%
2018/09/28	2.5	25.20	0	0.00	25.25	2.5	13,728	0.02%
2018/09/27	0	0.00	1	24.75	24.80	-1	13,726	-0.01%
2018/09/26	5	24.72	3	24.65	24.45	2	14,032	0.01%
2018/09/25	4	24.40	5	24.17	24.35	-1	14,117	-0.01%
2018/09/21	16	24.15	6	24.40	24.05	10	14,197	0.07%
2018/09/20	4	24.30	10	24.33	24.20	-6	14,229	-0.04%
2018/09/19	2	24.53	2	24.55	24.60	0	14,378	0.00%
2018/09/18	17.5	24.31	24	24.24	24.30	-6.5	14,463	-0.04%
2018/09/17	25	24.54	23	24.65	24.25	2	14,479	0.01%
2018/09/12	3	25.10	3	25.38	25.05	0	14,540	0.00%
2018/09/11	2	25.20	1	25.10	25.20	1	14,647	0.01%
2018/09/10	1	24.55	4	24.83	24.45	-3	14,758	-0.02%
2018/09/07	1	25.60	0	0.00	25.45	1	14,927	0.01%
2018/09/06	0.5	25.45	15	25.67	25.50	-14.5	15,069	-0.10%
2018/09/05	0	0.00	1	25.35	25.05	-1	15,219	-0.01%
2018/09/04	5	25.50	0	0.00	25.60	5	15,557	0.03%
2018/09/03	3	25.98	11	25.88	25.55	-8	16,098	-0.05%
2018/08/31	6.5	25.66	4	25.58	25.70	2.5	16,409	0.02%
2018/08/30	119.5	25.48	126	25.51	25.40	-6.5	17,822	-0.04%	大買/大賣/
2018/08/29	0	0.00	11	25.13	25.25	-11	19,322	-0.06%
2018/08/28	2.5	24.72	1	24.70	24.75	1.5	19,726	0.01%
2018/08/27	0.5	24.30	1	24.35	24.45	-0.5	19,786	0.00%
2018/08/23	0.5	24.10	0	0.00	24.15	0.5	20,286	0.00%
2018/08/22	11	24.12	9	24.38	24.10	2	20,547	0.01%
2018/08/21	0.5	24.00	6	23.98	24.10	-5.5	20,793	-0.03%
2018/08/20	5	23.00	0	0.00	23.45	5	21,008	0.02%
2018/08/17	0	0.00	4	24.20	24.10	-4	21,474	-0.02%
2018/08/16	10	23.80	0	0.00	24.00	10	21,698	0.05%
2018/08/15	7	23.41	0	0.00	23.40	7	22,124	0.03%
2018/08/14	0.5	24.05	0	0.00	24.05	0.5	22,260	0.00%
2018/08/13	0	0.00	1	23.55	23.85	-1	22,995	0.00%
2018/08/10	0	0.00	1	24.45	24.25	-1	23,400	0.00%
2018/08/09	16.5	25.17	7	25.13	24.80	9.5	23,656	0.04%
2018/08/08	1.5	25.73	19	25.75	25.80	-17.5	23,356	-0.07%
2018/08/07	2.5	25.34	3	25.33	25.30	-0.5	23,502	0.00%
2018/08/06	7.6	25.81	2	25.73	25.65	5.6	23,778	0.02%
2018/08/03	0	0.00	4	25.15	25.05	-4	23,690	-0.02%
2018/08/01	0.5	25.10	0	0.00	25.25	0.5	26,184	0.00%
2018/07/31	0	0.00	3	24.85	25.00	-3	26,382	-0.01%
2018/07/30	0.5	24.60	0	0.00	24.60	0.5	26,498	0.00%
2018/07/26	2	25.40	3	25.42	25.50	-1	26,634	0.00%
2018/07/24	0.5	25.40	3	25.62	25.50	-2.5	26,884	-0.01%
2018/07/20	3	25.53	3	26.02	25.35	0	27,194	0.00%
2018/07/19	0	0.00	3	25.20	25.30	-3	27,230	-0.01%
2018/07/18	2	25.25	3	25.28	25.25	-1	27,361	0.00%
2018/07/17	11.5	25.03	16	25.14	25.25	-4.5	27,343	-0.02%
2018/07/16	2.5	24.60	4	24.78	24.40	-1.5	27,309	-0.01%
2018/07/11	0.5	24.20	1	24.30	24.20	-0.5	28,503	0.00%
2018/07/10	41.5	24.52	37	24.44	24.50	4.5	28,536	0.02%
2018/07/09	0.5	23.20	4	23.20	23.20	-3.5	28,183	-0.01%
2018/07/06	3.5	22.99	0	0.00	22.85	3.5	28,257	0.01%
2018/07/05	5	23.23	1	23.40	22.95	4	28,403	0.01%
2018/07/04	4.5	23.37	0	23.55	23.50	4.5	28,537	0.02%
2018/06/29	5	24.78	4	24.71	24.90	1	29,094	0.00%
2018/06/28	7	24.42	32	24.49	24.25	-25	28,979	-0.09%
2018/06/27	4	25.30	1	25.40	24.80	3	29,066	0.01%
2018/06/26	0	0.00	3	24.80	25.25	-3	29,303	-0.01%
2018/06/22	8.5	25.86	5	25.75	25.75	3.5	29,380	0.01%
2018/06/20	19.5	26.44	16	26.53	26.30	3.5	30,312	0.01%
2018/06/19	3	26.65	6	26.45	26.40	-3	31,014	-0.01%
2018/06/15	1	26.65	9	26.38	26.65	-8	31,194	-0.03%
2018/06/14	8	26.19	26	26.28	26.05	-18	31,077	-0.06%
2018/06/13	15	26.37	14	26.31	26.35	1	31,254	0.00%
2018/06/12	32	26.69	15	26.43	26.40	17	31,401	0.05%
2018/06/11	35	27.46	30	27.51	27.30	5	31,875	0.02%
2018/06/08	16	27.08	33.1	26.99	26.80	-17.1	31,987	-0.05%
2018/06/07	67.5	27.94	62	28.03	27.55	5.5	31,684	0.02%
2018/06/06	42.5	26.82	74	26.78	27.30	-31.5	30,557	-0.10%
2018/06/05	40	25.41	44	25.19	25.10	-4	29,149	-0.01%
2018/06/04	6.5	24.75	12	24.76	24.85	-5.5	29,884	-0.02%
2018/06/01	2	24.70	1	24.60	24.50	1	31,306	0.00%
2018/05/31	2.5	24.42	16	24.50	24.55	-13.5	31,921	-0.04%
2018/05/30	5	23.98	7	24.00	23.90	-2	31,795	-0.01%
2018/05/29	3	24.25	12	24.13	24.50	-9	32,371	-0.03%
2018/05/28	0	0.00	1	24.90	24.55	-1	32,477	0.00%
2018/05/25	5	25.34	13	25.54	25.00	-8	32,430	-0.02%
2018/05/24	1	25.20	6	24.85	25.05	-5	32,109	-0.02%
2018/05/23	25	25.42	39	25.32	25.20	-14	32,225	-0.04%
2018/05/22	12	24.73	29	24.90	24.90	-17	32,719	-0.05%
2018/05/21	57	24.96	21	25.00	24.90	36	33,058	0.11%
2018/05/18	14.5	24.34	25	24.24	24.10	-10.5	32,724	-0.03%
2018/05/17	5.5	24.03	7	24.16	23.90	-1.5	33,086	0.00%
2018/05/16	12.5	23.84	14	23.87	23.90	-1.5	33,095	0.00%
2018/05/15	10	23.94	11	23.79	23.70	-1	33,724	0.00%
2018/05/14	22.5	23.49	7	23.56	23.65	15.5	34,854	0.04%
2018/05/11	35	23.31	8	23.20	23.20	27	35,683	0.08%
2018/05/10	322	23.79	309	24.05	23.70	13	36,615	0.04%	大買/大賣/
2018/05/09	1	22.40	62	23.62	23.70	-61	35,934	-0.17%
2018/05/07	1.5	21.77	0	0.00	21.70	1.5	36,142	0.00%
2018/05/03	1	22.20	3	22.00	22.00	-2	38,695	-0.01%
2018/05/02	5.5	22.89	13	22.72	22.80	-7.5	40,962	-0.02%
2018/04/30	0	0.00	2	22.95	22.80	-2	43,188	0.00%
2018/04/27	2.5	22.45	1	22.50	22.50	1.5	48,572	0.00%
2018/04/26	12.5	23.06	12	22.74	22.35	0.5	51,511	0.00%
2018/04/25	31	23.11	32	23.43	23.00	-1	53,404	0.00%
2018/04/24	0.5	22.80	0	0.00	22.75	0.5	53,773	0.00%
2018/04/23	40	23.32	11	23.44	23.20	29	54,996	0.05%
2018/04/20	62.5	23.67	79	23.73	24.00	-16.5	55,086	-0.03%
2018/04/19	64.5	23.70	68	23.33	23.65	-3.5	55,136	-0.01%
2018/04/18	0.5	22.00	0	0.00	22.00	0.5	54,676	0.00%
2018/04/17	0	0.00	2	22.00	21.90	-2	54,983	0.00%
2018/04/16	11	22.69	2	22.75	22.45	9	55,257	0.02%
2018/04/13	0	0.00	3	22.90	22.90	-3	55,603	-0.01%
2018/04/12	1.5	23.05	3	23.05	23.05	-1.5	56,910	0.00%
2018/04/11	16	23.26	4	23.18	23.25	12	57,066	0.02%
2018/04/09	21	23.20	6	23.11	23.00	15	57,403	0.03%
2018/04/03	48	23.45	144	23.54	23.70	-96	57,437	-0.17%	大賣/
2018/04/02	3	24.47	107	24.30	24.30	-104	57,245	-0.18%	大賣/鉅額交易
2018/03/30	4	24.80	6	24.80	24.85	-2	58,862	0.00%
2018/03/29	5	24.45	1	24.25	24.20	4	59,383	0.01%
2018/03/28	6	24.60	1.2	24.74	24.30	4.8	61,565	0.01%
2018/03/27	7.5	25.13	15.9	24.90	24.85	-8.4	62,658	-0.01%
2018/03/26	21	24.80	20	24.89	24.60	1	62,444	0.00%
2018/03/23	48	25.11	27	25.17	24.85	21	61,998	0.03%
2018/03/22	27	26.94	21	26.54	26.10	6	61,298	0.01%
2018/03/21	8	26.85	7	26.90	26.85	1	60,268	0.00%
2018/03/20	0.5	26.45	2	26.55	26.45	-1.5	59,976	0.00%
2018/03/19	10.5	26.91	14	26.94	26.85	-3.5	59,840	-0.01%
2018/03/16	6	26.63	9	26.51	26.75	-3	59,429	-0.01%
2018/03/15	138.5	27.04	128	26.83	26.70	10.5	59,000	0.02%	大買/大賣/
2018/03/14	54.5	26.45	73	26.41	26.20	-18.5	58,663	-0.03%
2018/03/13	13	25.96	10	26.10	26.00	3	58,262	0.01%
2018/03/12	2	25.95	0	0.00	25.70	2	58,481	0.00%
2018/03/09	51	26.19	34	26.10	26.10	17	58,214	0.03%
2018/03/08	126	26.18	143	26.08	25.80	-17	57,845	-0.03%	大買/大賣/
2018/03/07	262	26.70	70	26.02	27.05	192	56,926	0.34%	大買/鉅額交易
2018/03/06	9.5	25.07	11	25.07	25.00	-1.5	55,757	0.00%
2018/03/05	9.5	24.71	2	24.60	24.40	7.5	55,642	0.01%
2018/03/02	55	25.05	59	24.91	24.85	-4	55,540	-0.01%
2018/03/01	12	25.01	5	24.99	24.60	7	55,032	0.01%
2018/02/27	5	24.71	1	24.55	24.60	4	55,200	0.01%
2018/02/26	0	0.00	5	24.85	24.45	-5	55,406	-0.01%
2018/02/23	21	24.87	19	24.90	24.80	2	55,496	0.00%
2018/02/22	115	24.85	102.5	25.04	24.85	12.5	56,286	0.02%	大買/大賣/
2018/02/21	63	24.28	59	24.40	24.40	4	55,960	0.01%
2018/02/12	32	24.29	26	24.26	24.10	6	57,165	0.01%
2018/02/09	15	24.20	39	23.81	24.65	-24	57,772	-0.04%
2018/02/08	117.5	24.77	107	24.54	24.50	10.5	59,115	0.02%	大買/大賣/
2018/02/07	138	25.36	88	25.10	24.70	50	59,361	0.08%	大買/
2018/02/06	116	25.58	123	25.25	24.70	-7	60,524	-0.01%	大買/大賣/
2018/02/05	192	25.62	181	25.91	26.50	11	60,878	0.02%	大買/大賣/
2018/02/02	339	26.36	214	26.28	26.05	125	60,074	0.21%	大買/大賣/鉅額交易
2018/02/01	93	27.72	62	27.39	27.35	31	58,900	0.05%
2018/01/31	254	27.59	148	27.68	27.65	106	58,646	0.18%	大買/大賣/鉅額交易
2018/01/30	130.5	27.92	218	27.47	27.30	-87.5	57,333	-0.15%	大買/大賣/
2018/01/29	105	28.00	26	27.96	27.95	79	56,799	0.14%	大買/
2018/01/26	195.5	27.97	253	27.43	27.60	-57.5	56,122	-0.10%	大買/大賣/
2018/01/25	224	28.82	60	28.54	27.95	164	53,998	0.30%	大買/鉅額交易
2018/01/24	187	30.11	183	30.11	30.15	4	51,450	0.01%	大買/大賣/
2018/01/23	446	32.03	373	32.24	29.80	73	49,119	0.15%	大買/大賣/
2018/01/22	276	31.06	256	31.32	32.20	20	43,535	0.05%	大買/大賣/
2018/01/19	176	28.41	176	28.95	29.30	0	40,471	0.00%	大買/大賣/
2018/01/18	100	27.52	95	27.39	27.20	5	38,265	0.01%
2018/01/17	117.5	26.77	120	27.01	27.20	-2.5	37,701	-0.01%	大買/大賣/
2018/01/16	13.5	26.11	26	26.17	26.15	-12.5	36,259	-0.03%
2018/01/15	4	26.38	5	26.24	25.85	-1	35,940	0.00%
2018/01/12	10.5	25.96	13	25.84	26.00	-2.5	35,528	-0.01%
2018/01/11	10.5	25.73	28	25.68	25.70	-17.5	35,145	-0.05%
2018/01/10	18	25.47	18	25.54	25.10	0	34,678	0.00%
2018/01/09	11	25.80	2	25.65	25.25	9	34,201	0.03%
2018/01/08	78.5	25.59	148	25.18	25.65	-69.5	33,842	-0.21%	大賣/
2018/01/05	4	24.15	2	24.10	24.30	2	32,450	0.01%
2018/01/04	18	24.54	47	24.49	24.20	-29	32,418	-0.09%
2018/01/03	3.5	23.89	0	0.00	24.10	3.5	31,918	0.01%
2018/01/02	12	23.98	0	0.00	23.85	12	31,471	0.04%