宏碁 (2353)-群益金鼎-板橋券商分點個股進出

台股 » 個股 » 宏碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏碁

(2353)

可現股當沖

股價
36.45
漲跌
▼0.25
漲幅
-0.68%
成交量
13,141張
產業
上市電腦週邊類股
1655人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏碁 (2353)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	36.55	0	0.00	36.45	3	13,787	0.02%
2024/12/13	11	37.22	1	36.95	36.85	10	13,604	0.07%
2024/12/12	0	0.00	7	38.55	38.15	-7	13,345	-0.05%
2024/12/11	2	38.85	2	39.30	38.65	0	13,519	0.00%
2024/12/10	4	39.55	0	0.00	39.00	4	13,558	0.03%
2024/12/09	5	39.55	0	0.00	39.50	5	13,519	0.04%
2024/12/06	0	0.00	5	38.55	38.55	-5	13,431	-0.04%
2024/12/05	2	38.35	0	0.00	38.30	2	13,588	0.01%
2024/12/03	2	38.78	0	0.00	38.25	2	13,938	0.01%
2024/11/28	0	0.00	2	37.90	37.75	-2	13,823	-0.01%
2024/11/27	5	38.00	0	0.00	37.90	5	13,988	0.04%
2024/11/26	1	38.75	0	38.75	38.75	1	13,968	0.01%
2024/11/25	0	0.00	10	37.90	38.10	-10	14,010	-0.07%
2024/11/22	11	37.22	0	0.00	37.05	11	14,228	0.08%
2024/11/21	0	37.20	0	0.00	37.15	0	14,222	0.00%
2024/11/20	2	37.80	0	0.00	37.80	2	14,170	0.01%
2024/11/19	0.1	38.10	0	0.00	38.00	0.1	14,235	0.00%
2024/11/14	131	37.98	1	37.55	37.55	130	14,214	0.91%	大買/鉅額交易
2024/11/13	0.1	38.45	0	0.00	38.25	0.1	14,076	0.00%
2024/11/12	0.1	38.76	0	0.00	38.40	0.1	14,118	0.00%
2024/11/11	5.1	39.50	5	39.85	39.60	0.1	13,953	0.00%
2024/11/08	1	41.05	0	0.00	40.40	1	13,791	0.01%
2024/11/07	0	0.00	1	41.55	41.90	-1	13,910	-0.01%
2024/11/06	0	0.00	0.8	41.00	41.10	-0.8	14,059	-0.01%
2024/11/04	2	40.25	2	40.10	40.10	0	14,676	0.00%
2024/10/28	1	41.05	0	0.00	40.95	1	15,785	0.01%
2024/10/21	1	41.65	0	0.00	41.65	1	17,684	0.01%
2024/10/17	0	0.00	26	41.89	42.35	-26	18,154	-0.14%
2024/10/16	20	41.30	7	41.25	41.20	13	18,351	0.07%
2024/10/15	1	41.40	2	41.40	41.55	-1	18,297	-0.01%
2024/10/11	5	41.20	0	0.00	41.25	5	18,866	0.03%
2024/10/09	0	0.00	1	40.30	40.00	-1	19,284	-0.01%
2024/10/08	2	40.03	0	0.00	40.00	2	20,430	0.01%
2024/10/07	1	40.35	0	0.00	40.60	1	20,862	0.00%
2024/10/04	4	40.83	0	0.00	40.65	4	20,841	0.02%
2024/09/30	5	40.80	0	0.00	40.80	5	20,454	0.02%
2024/09/27	5	41.95	0	0.00	41.65	5	20,418	0.02%
2024/09/26	1	42.20	0	0.00	41.85	1	20,576	0.00%
2024/09/23	0	0.00	1	42.00	41.80	-1	21,684	0.00%
2024/09/20	1	42.65	0	0.00	42.10	1	22,137	0.00%
2024/09/12	0.1	41.50	0	0.00	41.55	0.1	25,019	0.00%
2024/09/10	2	41.63	0	0.00	41.00	2	25,631	0.01%
2024/09/06	1	40.85	0	0.00	42.10	1	26,355	0.00%
2024/09/05	0	0.00	3	41.60	40.80	-3	26,514	-0.01%
2024/09/04	6	41.63	0	0.00	41.50	6	26,720	0.02%
2024/09/03	0	0.00	0.1	43.55	43.55	-0.1	26,947	0.00%
2024/09/02	3	43.55	2	43.80	43.50	1	27,411	0.00%
2024/08/30	2.1	43.75	0	0.00	43.75	2.1	28,068	0.01%
2024/08/29	1	43.35	1	43.70	43.55	0	28,821	0.00%
2024/08/27	1	44.65	1	44.50	44.70	0	30,426	0.00%
2024/08/26	3	44.53	3	44.57	44.80	0	31,416	0.00%
2024/08/23	1	43.00	1	43.25	43.05	0	32,650	0.00%
2024/08/22	0	0.00	1	43.35	43.15	-1	34,160	0.00%
2024/08/21	4	43.11	1	43.30	43.05	3	36,564	0.01%
2024/08/20	0	0.00	4	43.30	43.15	-4	38,991	-0.01%
2024/08/16	1	42.85	0	0.00	42.80	1	46,142	0.00%
2024/08/12	0	0.00	6	42.33	42.30	-6	47,072	-0.01%
2024/08/09	2	42.33	2	42.33	42.00	0	48,152	0.00%
2024/08/08	5	42.41	15	42.01	42.30	-10	49,473	-0.02%
2024/08/07	21	42.40	5	42.22	42.55	16	49,454	0.03%
2024/08/06	2	39.73	2	40.38	40.00	0	49,534	0.00%
2024/08/05	3	40.63	14	40.76	40.30	-11	49,374	-0.02%
2024/08/02	25	44.32	22	44.52	44.75	3	48,839	0.01%
2024/08/01	4	44.84	1	45.55	45.80	3	48,888	0.01%
2024/07/31	1	44.05	1.1	43.92	43.85	-0.1	49,339	0.00%
2024/07/30	0	0.00	2	43.50	44.20	-2	49,437	0.00%
2024/07/29	5	44.50	0	0.00	44.35	5	49,484	0.01%
2024/07/26	0.1	45.25	6	45.40	45.50	-5.9	49,374	-0.01%
2024/07/23	2	46.81	3	46.62	46.00	-1	49,246	0.00%
2024/07/22	1	45.15	15	45.90	46.20	-14	48,979	-0.03%
2024/07/19	2.1	46.32	0	0.00	46.20	2.1	48,629	0.00%
2024/07/18	2	46.58	9	46.76	47.10	-7	48,556	-0.01%
2024/07/17	0	0.00	4	47.40	46.90	-4	48,432	-0.01%
2024/07/16	2	47.35	2	47.40	47.35	0	48,375	0.00%
2024/07/15	3	47.73	1	47.25	47.25	2	49,092	0.00%
2024/07/12	6	47.75	3	47.62	47.70	3	49,054	0.01%
2024/07/11	5	48.06	6	47.80	47.70	-1	49,318	0.00%
2024/07/10	39	47.89	15	47.87	46.80	24	49,608	0.05%
2024/07/09	17.1	46.00	1	45.90	45.75	16.1	49,149	0.03%
2024/07/08	0.1	47.10	0	0.00	47.15	0.1	50,524	0.00%
2024/07/05	5	47.40	4	47.61	47.30	1	52,190	0.00%
2024/07/04	3.1	47.21	20.1	47.26	47.10	-17	52,975	-0.03%
2024/07/03	1.2	47.19	4	46.91	47.30	-2.9	53,067	-0.01%
2024/07/02	2.1	47.02	2	46.80	46.80	0.1	53,116	0.00%
2024/07/01	17	47.79	10	47.72	47.45	7	52,997	0.01%
2024/06/28	0	0.00	6	47.25	46.85	-6	52,772	-0.01%
2024/06/27	22	46.98	4	47.00	46.95	18	52,629	0.03%
2024/06/26	2	46.88	1	46.65	46.40	1	52,297	0.00%
2024/06/25	0	0.00	0.2	46.90	46.80	-0.2	52,079	0.00%
2024/06/24	13	47.23	4	47.28	47.00	9	51,749	0.02%
2024/06/21	3	47.87	1	48.00	48.10	2	51,674	0.00%
2024/06/20	9	48.11	0	0.00	47.95	9	51,539	0.02%
2024/06/19	11	49.75	6	49.92	49.50	5	52,362	0.01%
2024/06/18	14.2	49.60	3	49.70	49.40	11.2	52,192	0.02%
2024/06/17	3	50.50	3	50.47	50.50	0	52,051	0.00%
2024/06/14	12	49.88	5	49.70	49.80	7	52,187	0.01%
2024/06/13	10	49.92	8.2	49.95	50.10	1.8	52,203	0.00%
2024/06/12	9.1	48.72	3	48.72	48.80	6.1	52,292	0.01%
2024/06/11	3.1	49.15	2	48.90	48.80	1.1	52,225	0.00%
2024/06/07	5	50.12	7	49.87	49.65	-2	52,480	0.00%
2024/06/06	1	50.20	2	50.30	50.60	-1	52,924	0.00%
2024/06/05	7	51.21	14	50.60	50.50	-7	52,697	-0.01%
2024/06/04	72	51.25	12	51.88	51.20	60	52,456	0.11%
2024/06/03	12	53.47	11	52.69	52.50	1	51,916	0.00%
2024/05/31	18	52.83	17	52.87	52.90	1	51,178	0.00%
2024/05/30	25	53.14	15.4	53.12	52.50	9.6	50,400	0.02%
2024/05/29	15	54.71	18	54.35	53.70	-3	50,366	-0.01%
2024/05/28	18	56.89	26	56.92	56.40	-8	48,942	-0.02%
2024/05/27	49	59.37	51.1	59.16	58.50	-2.1	48,325	0.00%
2024/05/24	56	56.05	65	55.83	57.50	-9	46,138	-0.02%
2024/05/23	98	54.13	60	54.12	53.30	38	43,788	0.09%
2024/05/22	14	51.20	61.3	51.89	53.00	-47.3	39,986	-0.12%
2024/05/21	11	48.41	6	48.61	48.25	5	37,627	0.01%
2024/05/20	4	48.10	10	48.22	48.25	-6	37,654	-0.02%
2024/05/17	3	47.50	4	47.63	48.15	-1	37,949	0.00%
2024/05/16	2	48.33	9	48.43	47.80	-7	38,978	-0.02%
2024/05/15	23	49.13	20	49.60	48.05	3	40,681	0.01%
2024/05/14	55	49.57	81	49.23	48.90	-26	40,105	-0.06%
2024/05/13	6	47.48	6	47.69	47.75	0	38,589	0.00%
2024/05/10	5	47.67	4	47.69	47.80	1	38,891	0.00%
2024/05/09	33	47.26	18	47.39	47.35	15	38,763	0.04%
2024/05/08	1	46.95	3	47.17	47.15	-2	38,867	-0.01%
2024/05/07	7	46.99	6	47.25	47.15	1	39,172	0.00%
2024/05/06	9	47.20	10	46.97	47.50	-1	39,200	0.00%
2024/05/03	3	45.63	4	45.86	45.50	-1	39,474	0.00%
2024/05/02	1	44.50	2	44.85	44.65	-1	39,962	0.00%
2024/04/30	0	0.00	0.5	45.50	45.15	-0.5	40,863	0.00%
2024/04/29	3	45.75	0	0.00	45.70	3	41,306	0.01%
2024/04/25	1.1	44.15	4	44.29	44.40	-2.9	42,869	-0.01%
2024/04/24	2.5	44.56	1	44.75	44.80	1.5	43,457	0.00%
2024/04/23	0	0.00	0.1	43.80	43.50	-0.1	44,111	0.00%
2024/04/22	1	43.40	7	43.43	43.35	-6	44,887	-0.01%
2024/04/19	11	43.71	4	43.54	43.80	7	45,475	0.02%
2024/04/18	2	45.28	11	45.26	45.00	-9	45,964	-0.02%
2024/04/17	13.1	45.30	12	45.37	45.05	1.1	46,821	0.00%
2024/04/16	1.1	45.47	7	46.06	45.50	-5.9	47,117	-0.01%
2024/04/15	8	47.71	16	47.56	47.55	-8	48,005	-0.02%
2024/04/12	62.1	49.17	39	48.88	48.50	23	49,431	0.05%
2024/04/11	23	49.52	33	49.43	51.00	-10	48,813	-0.02%
2024/04/10	24.1	47.79	28	47.93	47.15	-4	48,425	-0.01%
2024/04/09	10	46.70	4	46.69	46.80	6	49,057	0.01%
2024/04/08	0	0.00	1	45.85	46.05	-1	50,667	0.00%
2024/04/03	13	46.23	1	45.95	46.10	12	52,684	0.02%
2024/04/02	0	0.00	0	46.45	46.70	0	55,848	0.00%
2024/04/01	1	46.80	10	46.47	46.30	-9	58,445	-0.02%
2024/03/29	3	46.92	3	46.62	46.80	0	60,482	0.00%
2024/03/28	3	46.65	4	46.76	46.65	-1	62,163	0.00%
2024/03/27	1	46.35	3	46.25	46.35	-2	63,078	0.00%
2024/03/26	5.5	45.84	4	45.46	45.90	1.5	64,759	0.00%
2024/03/25	19	46.74	21.2	46.80	46.50	-2.2	67,318	0.00%
2024/03/22	19	46.74	17.1	47.18	45.95	2	68,500	0.00%
2024/03/21	4.1	46.15	7	45.81	46.25	-3	67,717	0.00%
2024/03/20	5	46.02	14	45.89	45.90	-9	67,625	-0.01%
2024/03/19	9	45.25	6	45.56	45.15	3	67,501	0.00%
2024/03/18	7	45.31	6	45.23	45.85	1	67,544	0.00%
2024/03/15	6	46.01	33	46.20	45.85	-27	67,351	-0.04%
2024/03/14	1	45.80	0	0.00	45.90	1	66,910	0.00%
2024/03/13	23	46.69	12	46.73	46.50	11	66,791	0.02%
2024/03/12	14	46.91	7	46.22	47.05	7	66,219	0.01%
2024/03/08	8	45.16	14.3	44.77	44.50	-6.3	65,564	-0.01%
2024/03/07	13	45.00	1.2	44.76	45.00	11.8	65,514	0.02%
2024/03/06	0	0.00	1	45.50	45.35	-1	65,757	0.00%
2024/03/05	0	0.00	3	46.00	45.90	-3	67,000	0.00%
2024/03/04	14	46.69	5	47.23	45.85	9	67,670	0.01%
2024/03/01	0	0.00	0.4	45.85	46.00	-0.4	67,311	0.00%
2024/02/29	7.2	45.02	0.3	45.40	45.15	6.9	67,885	0.01%
2024/02/27	4	46.48	2	45.55	45.50	2	67,753	0.00%
2024/02/26	0	45.90	0	0.00	45.80	0	67,961	0.00%
2024/02/23	6	45.79	5.5	46.27	45.75	0.5	68,310	0.00%
2024/02/22	9	47.16	10.4	47.30	46.85	-1.4	68,397	0.00%
2024/02/21	3.1	47.00	6	47.05	47.25	-2.9	67,928	0.00%
2024/02/20	20	47.10	3	47.05	47.40	17	67,678	0.03%
2024/02/19	15	48.01	9	47.72	47.40	6	67,310	0.01%
2024/02/16	80.3	48.56	95	48.54	48.65	-14.8	66,138	-0.02%
2024/02/15	3	45.75	3.2	46.14	46.00	-0.2	64,378	0.00%
2024/02/02	7	47.04	0	0.00	45.95	7	63,842	0.01%
2024/02/01	2	46.25	2	46.55	46.65	0	63,440	0.00%
2024/01/31	7	46.01	7	46.65	46.05	0	63,363	0.00%
2024/01/30	2	47.20	2	47.15	47.15	0	63,011	0.00%
2024/01/29	5	46.23	2	46.30	46.80	3	62,674	0.00%
2024/01/26	28	46.27	5	45.77	45.70	23	62,502	0.04%
2024/01/25	2	47.10	21	47.41	47.60	-19	61,620	-0.03%
2024/01/24	26	47.80	4	47.84	47.35	22	61,086	0.04%
2024/01/23	7.3	47.13	9	47.18	47.20	-1.7	59,932	0.00%
2024/01/22	59	47.03	57	46.94	46.75	2	59,384	0.00%
2024/01/19	16	45.65	13	45.79	45.95	3	58,150	0.01%
2024/01/18	15	45.44	6	45.37	45.00	9	57,405	0.02%
2024/01/17	14	45.30	18	45.06	44.75	-4	56,682	-0.01%
2024/01/16	12	46.16	10	46.17	45.70	2	55,827	0.00%
2024/01/15	18	47.19	26	47.17	46.25	-8	54,900	-0.01%
2024/01/12	41.1	46.98	15	47.13	47.00	26.1	54,194	0.05%
2024/01/11	35	48.07	7	48.33	48.40	28	52,960	0.05%
2024/01/10	4	47.91	11	47.33	47.20	-7	52,393	-0.01%
2024/01/09	18	48.20	32	49.72	47.80	-14	51,543	-0.03%
2024/01/08	63	49.59	45.3	48.98	48.45	17.8	49,739	0.04%
2024/01/05	11.6	49.30	9.1	49.24	48.25	2.5	47,699	0.01%
2024/01/04	17.1	49.82	14	49.49	49.00	3.1	46,353	0.01%
2024/01/03	7.1	51.27	8.8	51.35	50.40	-1.7	45,139	0.00%
2024/01/02	18.5	52.74	17.6	52.27	52.30	0.9	43,601	0.00%
2023/12/29	34.3	54.29	30	54.39	53.80	4.3	41,984	0.01%
2023/12/28	49.3	54.87	64	54.83	54.00	-14.8	40,026	-0.04%
2023/12/27	121.1	53.57	116	53.59	54.20	5.1	36,916	0.01%	大買/大賣/
2023/12/26	45.1	49.12	55.1	49.13	50.60	-10	34,294	-0.03%
2023/12/25	32.1	48.85	23.5	48.96	49.00	8.6	32,111	0.03%
2023/12/22	15.1	45.09	13	44.88	45.30	2.1	30,108	0.01%
2023/12/21	26	44.05	35.3	44.17	44.65	-9.3	28,900	-0.03%
2023/12/20	117	43.32	123	43.35	44.60	-6	26,973	-0.02%	大買/大賣/
2023/12/19	41	40.34	64.3	40.15	40.70	-23.3	23,896	-0.10%
2023/12/18	12	38.81	22	39.02	38.90	-10	22,166	-0.04%
2023/12/15	3	37.60	6	37.01	37.00	-3	21,407	-0.01%
2023/12/14	3	37.57	2	37.25	37.30	1	21,252	0.00%
2023/12/13	2	36.75	3	37.03	37.05	-1	21,002	0.00%
2023/12/12	4	36.15	13	36.26	36.10	-9	20,700	-0.04%
2023/12/11	17	35.65	0	0.00	35.75	17	20,546	0.08%
2023/12/06	1	35.10	1	35.15	35.10	0	20,439	0.00%
2023/12/05	0.1	34.50	0	0.00	34.30	0.1	20,292	0.00%
2023/12/04	1	34.65	2	34.80	34.75	-1	20,303	0.00%
2023/11/29	0.1	34.80	0	0.00	35.35	0.1	18,575	0.00%
2023/11/27	0	0.00	1	34.85	35.20	-1	17,578	-0.01%
2023/11/24	0.1	34.50	0	0.00	35.50	0.1	16,844	0.00%
2023/11/22	0	0.00	1	34.25	34.80	-1	15,891	-0.01%
2023/11/20	1	33.95	0	0.00	34.55	1	15,468	0.01%
2023/11/14	2	35.18	2	35.08	35.05	0	16,116	0.00%
2023/11/10	2	34.15	0	0.00	34.15	2	16,500	0.01%
2023/11/08	1	35.05	15	35.45	35.20	-14	16,728	-0.08%
2023/11/07	16	34.43	0	0.00	34.55	16	16,693	0.10%
2023/11/03	3	34.93	0	0.00	34.35	3	17,369	0.02%
2023/11/01	0	33.70	1	33.75	33.70	-1	17,844	-0.01%
2023/10/30	1	34.80	0	0.00	34.65	1	18,345	0.01%
2023/10/25	0	35.80	0	0.00	35.60	0	19,250	0.00%
2023/10/24	1	35.60	1	35.60	35.65	0	19,628	0.00%
2023/10/20	0	34.50	0	0.00	35.20	0	20,668	0.00%
2023/10/19	0	34.90	0	0.00	35.30	0	21,701	0.00%
2023/10/18	0	35.50	0.1	35.08	35.60	-0.1	22,237	0.00%
2023/10/17	0	0.00	0	36.20	36.10	0	22,445	0.00%
2023/10/16	2	36.15	0	0.00	36.15	2	24,254	0.01%
2023/10/13	0	36.61	2	36.65	36.35	-2	26,934	-0.01%
2023/10/12	0.1	37.17	0	0.00	37.30	0.1	28,169	0.00%
2023/10/11	1.1	36.82	0.1	37.85	36.80	1	28,632	0.00%
2023/10/05	2	37.80	0	0.00	37.40	2	29,107	0.01%
2023/10/04	0	36.30	0	0.00	36.35	0	29,153	0.00%
2023/10/03	0	0.00	3	37.20	37.25	-3	29,160	-0.01%
2023/10/02	3	37.10	0	0.00	37.15	3	28,966	0.01%
2023/09/28	3	36.77	2	37.05	36.30	1	28,908	0.00%
2023/09/27	0	36.55	20	36.67	36.85	-20	28,880	-0.07%
2023/09/21	0	36.37	0	0.00	36.35	0	29,661	0.00%
2023/09/20	0	36.70	0	0.00	36.60	0	29,877	0.00%
2023/09/19	1	37.45	0	0.00	36.85	1	30,024	0.00%
2023/09/15	0	0.00	1	38.00	37.95	-1	31,275	0.00%
2023/09/14	0	0.00	1.3	37.83	37.80	-1.3	31,797	0.00%
2023/09/13	0.1	37.60	0	0.00	37.05	0.1	32,776	0.00%
2023/09/12	0	0.00	0	37.25	37.60	0	33,979	0.00%
2023/09/11	0	0.00	1	37.30	37.05	-1	34,085	0.00%
2023/09/08	1	37.70	0	0.00	37.60	1	34,227	0.00%
2023/09/07	1	38.40	3	38.52	38.00	-2	34,428	-0.01%
2023/09/06	2	38.20	1	38.70	38.10	1	34,547	0.00%
2023/09/05	2	38.03	3	37.88	38.30	-1	35,103	0.00%
2023/09/04	0	0.00	16	37.34	37.45	-16	35,240	-0.05%
2023/09/01	0	0.00	3	36.40	36.40	-3	35,511	-0.01%
2023/08/31	0	35.70	0	0.00	36.60	0	35,819	0.00%
2023/08/29	14	36.01	4	36.20	36.20	10	38,069	0.03%
2023/08/28	3	35.63	2	35.55	35.75	1	38,088	0.00%
2023/08/25	3	37.50	23	36.85	36.25	-20	38,075	-0.05%
2023/08/24	16	38.13	1	38.25	38.00	15	37,856	0.04%
2023/08/22	3	37.72	0	0.00	37.60	3	37,597	0.01%
2023/08/21	19	38.65	13	38.09	37.95	6	37,491	0.02%
2023/08/18	1	37.55	38	38.24	37.40	-37	37,269	-0.10%
2023/08/17	34	38.44	10	38.42	38.55	24	37,019	0.06%
2023/08/16	6	37.13	6	37.22	37.70	0	36,644	0.00%
2023/08/15	2	37.05	4	37.19	37.05	-2	36,648	-0.01%
2023/08/14	1	36.20	1	35.85	36.20	0	36,458	0.00%
2023/08/10	0	0.00	5	35.59	35.85	-5	36,276	-0.01%
2023/08/09	2	36.85	4	36.60	36.90	-2	36,050	-0.01%
2023/08/08	2	36.68	5	36.50	36.70	-3	35,944	-0.01%
2023/08/07	2	35.63	6	35.78	36.20	-4	35,735	-0.01%
2023/08/04	3	35.03	1	35.10	34.80	2	35,442	0.01%
2023/08/02	4	34.09	41	34.39	33.95	-37	35,183	-0.11%
2023/08/01	0	0.00	0.4	34.55	34.60	-0.4	34,950	0.00%
2023/07/31	3.1	34.81	0	0.00	35.00	3.1	35,385	0.01%
2023/07/28	1	35.35	1	35.80	35.75	0	35,027	0.00%
2023/07/27	2	36.55	2	36.85	35.85	0	34,814	0.00%
2023/07/26	80	37.12	82.1	36.80	36.80	-2.1	34,530	-0.01%
2023/07/25	83	37.32	80	37.08	37.05	3	34,630	0.01%
2023/07/24	101	37.17	100	37.20	37.05	1	33,963	0.00%	大買/
2023/07/21	24	34.88	22	35.01	35.40	2	33,023	0.01%
2023/07/20	38	35.44	24.1	35.71	35.30	14	32,626	0.04%
2023/07/19	82.1	37.88	47	39.23	36.30	35.1	32,029	0.11%
2023/07/18	232	39.31	254	39.66	40.30	-22	30,405	-0.07%	大買/大賣/
2023/07/17	33	35.34	18	36.31	37.50	15	27,760	0.05%
2023/07/14	5.4	33.60	7	33.67	34.10	-1.6	26,577	-0.01%
2023/07/13	8	33.99	34	33.93	33.15	-26	26,055	-0.10%
2023/07/12	0	0.00	2	33.15	33.25	-2	25,515	-0.01%
2023/07/11	5	33.05	3.1	33.08	33.25	2	25,373	0.01%
2023/07/10	2	32.45	1.3	32.51	32.20	0.7	25,123	0.00%
2023/07/07	1.1	31.40	0	0.00	31.30	1.1	24,994	0.00%
2023/07/06	5	31.98	0	0.00	31.95	5	25,040	0.02%
2023/07/04	1	31.80	0	0.00	31.70	1	24,786	0.00%
2023/07/03	0.4	31.85	0	0.00	31.75	0.4	24,736	0.00%
2023/06/30	5	31.34	0	0.00	31.35	5	24,629	0.02%
2023/06/29	0.1	32.00	0	0.00	32.05	0.1	24,446	0.00%
2023/06/27	0	0.00	0	33.05	32.70	0	24,062	0.00%
2023/06/26	0	0.00	1	33.85	34.00	-1	23,764	0.00%
2023/06/21	0.1	33.15	0	0.00	33.70	0.1	23,125	0.00%
2023/06/20	1	32.65	0.1	32.55	32.65	0.9	22,450	0.00%
2023/06/19	12	32.21	0	0.00	31.85	12	21,879	0.06%
2023/06/16	9	33.97	0	0.00	33.35	9	20,873	0.04%
2023/06/15	1	33.25	0	0.00	33.45	1	19,677	0.01%
2023/06/14	2	33.65	0	0.00	33.35	2	20,014	0.01%
2023/06/12	0	0.00	1	33.75	33.55	-1	19,509	-0.01%
2023/06/09	2	34.80	0	0.00	34.20	2	19,198	0.01%
2023/06/08	0	0.00	1	33.45	33.75	-1	18,551	-0.01%
2023/06/06	0.2	32.31	0	0.00	32.25	0.2	17,765	0.00%
2023/06/05	15	33.60	16	33.69	33.10	-1	17,333	-0.01%
2023/06/02	1.3	33.45	35	33.92	33.95	-33.7	16,220	-0.21%
2023/05/31	0	0.00	2	30.70	30.85	-2	14,199	-0.01%
2023/05/30	0	31.00	0	0.00	31.00	0	13,858	0.00%
2023/05/29	1	31.05	1.3	30.91	31.05	-0.3	13,730	0.00%
2023/05/22	0	0.00	4	31.05	30.95	-4	12,982	-0.03%
2023/05/18	0	0.00	4	30.15	30.10	-4	12,518	-0.03%
2023/05/12	1	30.20	1	30.15	30.20	0	12,121	0.00%
2023/05/11	0	0.00	0.2	29.43	29.60	-0.2	11,788	0.00%
2023/05/09	0	0.00	1	29.20	29.30	-1	11,537	-0.01%
2023/05/05	5	28.21	3.3	28.72	28.20	1.7	11,420	0.01%
2023/05/04	1	30.15	0	0.00	30.35	1	10,840	0.01%
2023/05/02	0	30.55	0	0.00	30.65	0	10,836	0.00%
2023/04/28	0	0.00	1	30.25	30.25	-1	10,854	-0.01%
2023/04/24	0	0.00	1	29.75	29.40	-1	9,778	-0.01%
2023/04/21	0	0.00	1	29.90	29.90	-1	9,563	-0.01%
2023/04/19	0	0.00	5	29.90	29.80	-5	9,330	-0.05%
2023/04/18	0	0.00	6	29.20	29.30	-6	9,060	-0.07%
2023/04/17	0	0.00	1	29.30	29.40	-1	9,086	-0.01%
2023/04/12	1	29.00	0	0.00	29.15	1	8,941	0.01%
2023/04/11	10	28.88	1	28.35	28.95	9	8,865	0.10%
2023/04/10	0	0.00	0	28.15	28.25	0	8,708	0.00%
2023/04/07	1	28.30	0	0.00	28.35	1	8,685	0.01%
2023/04/06	0	0.00	0	28.05	28.50	0	8,653	0.00%
2023/03/31	1	28.40	0	0.00	28.15	1	8,543	0.01%
2023/03/29	1	28.20	1	28.30	28.30	0	8,479	0.00%
2023/03/28	2	27.80	10	27.80	27.75	-8	8,350	-0.10%
2023/03/27	0	0.00	3	27.95	27.95	-3	8,430	-0.04%
2023/03/24	0.3	27.85	0	0.00	28.00	0.3	8,554	0.00%
2023/03/23	0	0.00	3	27.70	27.95	-3	8,479	-0.04%
2023/03/20	4	27.05	4	26.65	27.05	0	8,431	0.00%
2023/03/17	4	26.89	2	26.88	27.00	2	8,296	0.02%
2023/03/16	0	0.00	0.1	25.80	25.85	-0.1	7,777	0.00%
2023/03/14	0	0.00	4	25.20	25.50	-4	7,834	-0.05%
2023/03/13	4.3	25.69	0	0.00	25.70	4.3	8,132	0.05%
2023/03/10	0	0.00	1.5	25.80	25.80	-1.5	8,030	-0.02%
2023/03/06	1	25.55	0	0.00	25.70	1	8,181	0.01%
2023/02/23	1	25.80	1.5	25.85	25.85	-0.5	8,330	-0.01%
2023/02/22	0	0.00	0.2	25.65	25.80	-0.2	8,396	0.00%
2023/02/20	3	25.60	1	25.65	25.70	2	8,673	0.02%
2023/02/17	0.2	25.60	0	0.00	25.75	0.2	8,819	0.00%
2023/02/15	1	25.30	0	0.00	25.45	1	9,175	0.01%
2023/02/13	1	25.10	0.5	25.40	25.35	0.5	9,357	0.01%
2023/02/10	1.5	25.32	1	25.40	25.15	0.5	9,502	0.01%
2023/02/07	1	24.95	0	0.00	25.25	1	9,911	0.01%
2023/02/02	1	24.90	1	25.00	24.95	0	9,763	0.00%
2023/02/01	0.5	24.80	0	0.00	25.00	0.5	9,696	0.01%
2023/01/17	0	0.00	2	24.40	24.50	-2	9,362	-0.02%
2023/01/13	0.5	24.10	0	0.00	24.05	0.5	9,403	0.01%
2023/01/10	0	0.00	0.1	24.20	24.00	-0.1	9,827	0.00%
2023/01/09	0	0.00	20	24.40	24.40	-20	9,876	-0.20%
2023/01/05	0.1	23.90	0	0.00	24.00	0.1	10,073	0.00%
2023/01/04	0	0.00	4.3	23.70	23.75	-4.3	10,070	-0.04%
2022/12/23	0.1	23.10	0	0.00	23.15	0.1	11,011	0.00%
2022/12/20	3	23.17	0	0.00	22.70	3	11,472	0.03%
2022/12/19	0.1	23.00	0	0.00	23.00	0.1	11,557	0.00%
2022/12/15	0.1	23.45	0	0.00	23.30	0.1	11,449	0.00%
2022/12/14	0.3	23.15	0	0.00	23.40	0.3	11,589	0.00%
2022/12/13	2	23.20	0	0.00	23.00	2	11,561	0.02%
2022/12/09	0	0.00	2	23.75	23.60	-2	11,672	-0.02%
2022/12/07	0	0.00	3	23.40	23.35	-3	11,772	-0.03%
2022/12/06	0.3	23.90	2	23.55	23.45	-1.7	11,753	-0.01%
2022/12/05	24.4	24.24	0	0.00	23.90	24.4	11,711	0.21%
2022/11/28	2	24.50	2	24.65	24.40	0	11,648	0.00%
2022/11/25	8	24.66	6	24.85	24.55	2	11,708	0.02%
2022/11/24	0	0.00	0.5	24.85	24.85	-0.5	12,083	0.00%
2022/11/23	0.5	24.50	1	24.75	24.75	-0.5	12,127	0.00%
2022/11/21	8	24.99	1	24.85	24.50	7	12,190	0.06%
2022/11/17	0	0.00	1	24.75	24.90	-1	12,118	-0.01%
2022/11/16	1	24.65	1	24.55	24.55	0	12,090	0.00%
2022/11/14	1	24.80	3	24.70	24.70	-2	12,240	-0.02%
2022/11/11	1	24.40	5	24.41	24.60	-4	11,985	-0.03%
2022/11/10	0	0.00	30	24.05	24.20	-30	11,821	-0.25%
2022/11/09	30	24.15	30	24.35	24.20	0	11,814	0.00%
2022/11/08	30	23.75	31	24.00	24.05	-1	11,774	-0.01%
2022/11/07	2	24.00	3	24.08	24.20	-1	11,679	-0.01%
2022/11/04	1	22.30	1	22.50	22.70	0	11,381	0.00%
2022/11/03	2	22.15	4	22.43	22.50	-2	11,483	-0.02%
2022/11/02	2	22.35	1	22.45	22.45	1	11,455	0.01%
2022/11/01	1	22.25	0	0.00	22.25	1	11,661	0.01%
2022/10/19	1	22.05	0	0.00	22.10	1	12,247	0.01%
2022/10/13	0	0.00	1	21.30	21.20	-1	12,648	-0.01%
2022/10/11	1	21.65	8	21.73	21.50	-7	13,115	-0.05%
2022/10/05	1	22.60	0	0.00	22.65	1	13,448	0.01%
2022/09/29	2	21.87	0	0.00	21.85	2	13,658	0.01%
2022/09/28	0	0.00	3	21.27	21.15	-3	13,474	-0.02%
2022/09/27	1	21.35	0	0.00	21.60	1	13,516	0.01%
2022/09/26	0	0.00	0.7	21.35	21.35	-0.7	13,724	-0.01%
2022/09/23	2	22.03	0	0.00	22.10	2	13,850	0.01%
2022/09/21	0	0.00	1	22.10	22.10	-1	14,740	-0.01%
2022/09/16	0.1	21.80	0	0.00	21.70	0.1	15,026	0.00%
2022/09/15	0.1	22.15	0	0.00	21.95	0.1	14,933	0.00%
2022/09/14	1	21.90	0	0.00	21.85	1	14,906	0.01%
2022/09/12	5	22.09	2	22.10	22.20	3	15,001	0.02%
2022/09/08	1	21.80	0	0.00	21.75	1	15,116	0.01%
2022/09/07	2	20.90	0	0.00	20.75	2	15,052	0.01%
2022/08/24	0	0.00	1	22.25	22.15	-1	15,535	-0.01%
2022/08/22	0	0.00	2	22.50	22.50	-2	16,517	-0.01%
2022/08/19	1	22.10	0	0.00	22.15	1	16,406	0.01%
2022/08/18	1.3	22.33	0	0.00	22.35	1.3	16,391	0.01%
2022/08/17	0	0.00	10	22.30	22.35	-10	16,585	-0.06%
2022/08/16	2.2	22.06	0	0.00	22.15	2.2	16,872	0.01%
2022/08/12	1.2	21.83	0	0.00	22.00	1.2	17,177	0.01%
2022/08/11	13.7	22.12	4	22.10	21.95	9.7	17,193	0.06%
2022/08/10	1	21.90	0.3	22.00	21.75	0.7	17,253	0.00%
2022/08/08	5.3	22.07	5	21.80	22.45	0.3	17,383	0.00%
2022/08/04	0.1	22.20	0	0.00	22.20	0.1	17,331	0.00%
2022/08/03	0.2	22.20	0	0.00	22.05	0.2	17,438	0.00%
2022/08/02	10	22.20	1	22.30	22.35	9	17,472	0.05%
2022/07/29	0.1	22.65	0	0.00	22.60	0.1	17,637	0.00%
2022/07/25	0	0.00	1	22.90	23.05	-1	17,436	-0.01%
2022/07/22	1	22.55	20	22.60	22.65	-19	17,447	-0.11%
2022/07/13	1	22.30	2	22.35	22.15	-1	16,853	-0.01%
2022/07/08	6	21.65	0	0.00	21.70	6	16,631	0.04%
2022/07/07	2	21.53	2	21.15	21.55	0	16,493	0.00%
2022/07/04	25	21.09	6	21.05	21.05	19	16,302	0.12%
2022/07/01	1.2	21.05	0	0.00	20.95	1.2	16,323	0.01%
2022/06/30	1	22.50	0	0.00	21.70	1	16,202	0.01%
2022/06/29	32	25.50	1	25.50	25.30	31	15,654	0.20%
2022/06/28	2	26.10	0	0.00	26.00	2	15,300	0.01%
2022/06/24	7	26.33	2	26.35	26.00	5	14,983	0.03%
2022/06/21	0	0.00	20	26.60	26.95	-20	14,977	-0.13%
2022/06/20	20	26.40	0	0.00	26.00	20	15,110	0.13%
2022/06/17	1.4	26.66	0	0.00	26.80	1.4	15,134	0.01%
2022/06/16	0	0.00	5	27.00	27.00	-5	15,100	-0.03%
2022/06/15	2.2	27.41	0	0.00	27.20	2.2	15,461	0.01%
2022/06/13	1.2	27.45	0	0.00	27.40	1.2	15,968	0.01%
2022/06/08	2	28.58	2	28.55	28.55	0	15,768	0.00%
2022/05/31	0	0.00	2	29.65	29.10	-2	16,348	-0.01%
2022/05/30	0	0.00	1	28.90	29.00	-1	15,549	-0.01%
2022/05/27	0	0.00	1	28.60	28.60	-1	15,414	-0.01%
2022/05/25	0	0.00	1	27.60	28.00	-1	15,938	-0.01%
2022/05/24	2	27.48	1	27.30	27.30	1	16,145	0.01%
2022/05/23	0	0.00	3	27.68	27.85	-3	15,916	-0.02%
2022/05/19	1	28.25	0	0.00	28.15	1	15,830	0.01%
2022/05/18	2	28.70	0	0.00	28.85	2	15,992	0.01%
2022/05/16	0.3	28.22	2	28.50	28.70	-1.7	16,149	-0.01%
2022/05/12	0.1	27.70	0	0.00	27.35	0.1	15,797	0.00%
2022/05/09	2.1	27.57	1	27.75	27.45	1.1	15,697	0.01%
2022/05/04	1	28.45	8	28.31	28.55	-7	15,801	-0.04%
2022/05/03	3	27.70	0	0.00	28.00	3	16,052	0.02%
2022/04/29	3	27.77	3	27.90	27.60	0	16,326	0.00%
2022/04/27	0.1	26.85	30	26.85	26.85	-29.9	16,632	-0.18%
2022/04/25	5	27.09	0	0.00	27.10	5	16,637	0.03%
2022/04/22	1.5	27.95	0	0.00	27.90	1.5	16,405	0.01%
2022/04/21	0.5	28.20	0	0.00	28.10	0.5	16,371	0.00%
2022/04/20	20	28.23	0	0.00	28.20	20	16,345	0.12%
2022/04/19	1.6	28.40	0.1	28.40	28.20	1.5	16,326	0.01%
2022/04/15	0.5	28.26	0	0.00	28.10	0.5	16,347	0.00%
2022/04/14	10.2	28.30	6	28.40	28.45	4.2	16,460	0.03%
2022/04/12	0.1	28.40	0	0.00	28.10	0.1	17,147	0.00%
2022/04/11	0.1	28.75	0	0.00	28.85	0.1	17,054	0.00%
2022/04/08	0	0.00	1.7	28.90	29.00	-1.7	17,124	-0.01%
2022/04/07	2	28.72	2	28.55	28.30	0	17,248	0.00%
2022/04/06	0	0.00	3	29.25	29.30	-3	16,977	-0.02%
2022/04/01	0	0.00	7	29.57	29.65	-7	16,911	-0.04%
2022/03/30	3	30.10	0	0.00	30.25	3	16,806	0.02%
2022/03/28	2	29.88	1	29.80	30.05	1	16,949	0.01%
2022/03/25	4	30.13	3	30.17	30.15	1	16,992	0.01%
2022/03/23	1	30.85	0	0.00	30.75	1	17,271	0.01%
2022/03/22	3	30.50	2.3	30.54	30.60	0.7	17,285	0.00%
2022/03/21	0	30.10	0.2	30.40	30.30	-0.2	17,297	0.00%
2022/03/18	2.5	29.82	1.4	30.08	30.30	1.1	17,409	0.01%
2022/03/17	3.4	29.51	4.8	29.55	29.65	-1.4	17,130	-0.01%
2022/03/16	0.4	29.40	4.7	29.61	29.70	-4.3	16,828	-0.03%
2022/03/15	0	0.00	2	29.15	29.05	-2	16,838	-0.01%
2022/03/14	3.1	29.13	5.3	29.19	29.25	-2.2	17,196	-0.01%
2022/03/11	2	28.40	1	28.40	28.80	1	17,680	0.01%
2022/03/10	2	28.45	0	0.00	28.55	2	18,467	0.01%
2022/03/08	1	27.45	2	27.10	27.20	-1	20,125	0.00%
2022/03/07	0.2	27.58	0	0.00	27.55	0.2	20,574	0.00%
2022/03/04	1	28.85	0	0.00	28.70	1	21,344	0.00%
2022/03/03	0	0.00	2	29.20	29.00	-2	21,434	-0.01%
2022/03/02	3.1	28.95	3	29.10	29.05	0.1	21,585	0.00%
2022/03/01	3	29.12	3	29.03	29.10	0	21,695	0.00%
2022/02/25	4	28.64	3	28.82	28.80	1	21,658	0.00%
2022/02/24	1	29.40	0	0.00	28.90	1	21,114	0.00%
2022/02/23	0.9	30.02	1.3	29.95	30.00	-0.4	20,981	0.00%
2022/02/22	3.3	29.87	7	30.01	29.70	-3.7	21,035	-0.02%
2022/02/21	2.1	29.90	0	0.00	30.15	2.1	20,922	0.01%
2022/02/18	1	30.04	3	29.81	30.05	-2	20,944	-0.01%
2022/02/17	3.3	29.58	1.8	29.50	29.90	1.5	20,761	0.01%
2022/02/16	0	0.00	1	28.90	28.90	-1	20,521	0.00%
2022/02/14	1.5	28.60	60	28.50	28.60	-58.5	20,458	-0.29%
2022/02/11	1	28.85	5	28.95	28.85	-4	20,402	-0.02%
2022/02/10	8	29.04	4	29.08	29.10	4	20,500	0.02%
2022/02/09	64	28.85	6	28.86	28.85	58	20,550	0.28%
2022/02/08	3	28.67	0	0.00	28.75	3	20,599	0.01%
2022/02/07	1	28.60	0	0.00	28.90	1	20,777	0.00%
2022/01/26	2	28.53	5	28.55	28.35	-3	20,693	-0.01%
2022/01/25	1	28.80	3	28.60	28.50	-2	20,611	-0.01%
2022/01/24	2	29.05	5	29.45	29.45	-3	20,243	-0.01%
2022/01/21	4	29.58	1	29.70	29.50	3	20,024	0.01%
2022/01/20	1	30.70	0	0.00	30.50	1	19,623	0.01%
2022/01/18	6	30.65	5	30.65	30.50	1	19,477	0.01%
2022/01/14	0	0.00	4	30.30	30.35	-4	19,501	-0.02%
2022/01/13	0	0.00	17	30.60	30.60	-17	19,878	-0.09%
2022/01/12	0	0.00	7	30.24	30.15	-7	20,179	-0.03%
2022/01/07	2	29.95	0	0.00	30.10	2	20,249	0.01%
2022/01/06	3	30.42	1	30.45	30.45	2	20,079	0.01%
2022/01/05	6	30.98	10.1	30.70	31.05	-4.1	19,804	-0.02%
2022/01/04	0	0.00	5	30.25	30.25	-5	19,260	-0.03%
2022/01/03	2	30.38	1	30.15	30.10	1	19,172	0.01%
2021/12/30	1	30.15	1	30.30	30.45	0	19,087	0.00%
2021/12/29	0	0.00	4	30.15	30.15	-4	18,980	-0.02%
2021/12/28	0	0.00	1	30.15	30.15	-1	19,000	-0.01%
2021/12/27	0	0.00	0.1	29.90	29.90	-0.1	19,040	0.00%
2021/12/22	0	0.00	30	30.24	30.05	-30	19,262	-0.16%
2021/12/21	1	30.10	0	0.00	30.00	1	19,160	0.01%
2021/12/20	34	30.03	2.1	29.98	30.05	31.9	19,120	0.17%
2021/12/17	1	29.80	0	0.00	30.00	1	19,003	0.01%
2021/12/16	6	29.58	2	29.30	29.65	4	18,754	0.02%
2021/12/14	4	28.76	18	28.81	28.75	-14	18,900	-0.07%
2021/12/13	7	29.38	0	0.00	29.20	7	18,773	0.04%
2021/12/10	2	29.80	4	29.90	29.75	-2	18,637	-0.01%
2021/12/09	10	29.98	6	30.15	30.00	4	18,531	0.02%
2021/12/08	2	29.85	3	30.23	29.90	-1	18,178	-0.01%
2021/12/07	15	29.95	11	29.75	30.30	4	17,659	0.02%
2021/12/06	41	29.70	42	29.65	29.75	-1	17,088	-0.01%
2021/12/03	4	30.10	7	29.85	30.15	-3	16,450	-0.02%
2021/12/02	1	28.10	0	0.00	28.10	1	14,780	0.01%
2021/12/01	20	27.98	1	28.20	28.10	19	14,453	0.13%
2021/11/30	3	28.23	6	28.90	27.70	-3	13,765	-0.02%
2021/11/29	0	0.00	10	27.53	27.80	-10	12,761	-0.08%
2021/11/25	0	0.00	6	27.75	27.90	-6	12,391	-0.05%
2021/11/24	2	27.33	2	27.35	27.45	0	12,229	0.00%
2021/11/19	1	27.60	5	27.66	27.65	-4	12,030	-0.03%
2021/11/18	0	0.00	1	27.50	27.55	-1	11,955	-0.01%
2021/11/17	5	27.15	0	0.00	27.25	5	11,841	0.04%
2021/11/16	1	27.15	0	0.00	27.20	1	11,816	0.01%
2021/11/15	0	26.90	61	27.00	27.00	-61	11,945	-0.51%
2021/11/12	60	26.74	0	0.00	26.80	60	12,130	0.49%
2021/11/10	7.1	26.70	0	0.00	26.60	7.1	12,721	0.06%
2021/11/09	6	26.82	0	0.00	26.80	6	12,982	0.05%
2021/11/08	0	0.00	30	26.40	26.45	-30	13,086	-0.23%
2021/11/05	3	26.17	0	0.00	26.20	3	13,270	0.02%
2021/11/04	2	26.90	0	0.00	26.55	2	13,280	0.02%
2021/11/02	0	0.00	1	26.20	26.20	-1	13,522	-0.01%
2021/11/01	1	26.05	2	26.15	26.20	-1	14,922	-0.01%
2021/10/26	0	0.00	0.5	26.40	26.70	-0.5	15,520	0.00%
2021/10/25	0	0.00	5	26.35	26.40	-5	15,614	-0.03%
2021/10/22	3	26.23	0	0.00	26.25	3	15,768	0.02%
2021/10/21	1.5	26.52	9	26.50	26.95	-7.5	15,767	-0.05%
2021/10/20	8	25.88	6.1	25.98	26.30	1.9	15,744	0.01%
2021/10/14	0	0.00	1	24.80	24.80	-1	15,841	-0.01%
2021/10/13	1.5	24.60	4	24.68	24.55	-2.5	15,907	-0.02%
2021/10/12	0.5	24.65	0	0.00	24.55	0.5	16,019	0.00%
2021/10/06	1	24.00	0	0.00	23.95	1	16,512	0.01%
2021/09/29	0	0.00	0.3	24.90	24.75	-0.3	17,030	0.00%
2021/09/27	0	0.00	7	24.95	25.10	-7	17,265	-0.04%
2021/09/24	1	24.80	0	0.00	24.70	1	17,480	0.01%
2021/09/23	0.2	24.75	0	0.00	24.70	0.2	17,753	0.00%
2021/09/22	0	0.00	1	24.70	24.65	-1	18,388	-0.01%
2021/09/17	4	25.10	0	0.00	25.20	4	18,499	0.02%
2021/09/16	1	24.45	5	24.55	24.45	-4	18,298	-0.02%
2021/09/15	1	24.65	0	0.00	24.65	1	18,389	0.01%
2021/09/14	0.3	24.98	0	0.00	24.75	0.3	18,494	0.00%
2021/09/13	0	0.00	1	24.90	24.85	-1	19,166	-0.01%
2021/09/10	3	24.98	0	0.00	25.05	3	19,364	0.02%
2021/09/09	3	24.75	0	0.00	24.95	3	19,723	0.02%
2021/09/08	0	0.00	2	24.50	24.50	-2	19,836	-0.01%
2021/09/07	0	0.00	1	24.90	25.20	-1	19,987	-0.01%
2021/09/06	1	25.10	0	0.00	25.00	1	20,276	0.00%
2021/09/03	0	0.00	0.2	25.35	25.30	-0.2	20,419	0.00%
2021/09/02	0	0.00	10	25.30	24.90	-10	20,695	-0.05%
2021/09/01	10	25.44	0.3	25.54	25.60	9.7	20,690	0.05%
2021/08/31	1.3	24.93	0	0.00	25.20	1.3	20,680	0.01%
2021/08/30	2.2	24.91	0	0.00	25.00	2.2	20,976	0.01%
2021/08/27	0	0.00	0.2	25.05	25.00	-0.2	21,105	0.00%
2021/08/26	3.2	24.84	0	0.00	24.65	3.2	21,210	0.02%
2021/08/25	0.6	25.22	1.2	25.14	25.20	-0.6	21,289	0.00%
2021/08/24	0.2	24.95	0	0.00	24.80	0.2	21,442	0.00%
2021/08/23	0	0.00	3	24.72	24.90	-3	21,685	-0.01%
2021/08/20	0.5	24.45	2	24.60	24.35	-1.6	21,919	-0.01%
2021/08/19	0.6	24.66	1	24.60	24.45	-0.4	22,461	0.00%
2021/08/18	0	0.00	5	24.94	25.40	-5	22,629	-0.02%
2021/08/17	4	25.05	0	0.00	25.15	4	22,652	0.02%
2021/08/16	0	24.35	0	0.00	24.35	0	22,447	0.00%
2021/08/13	0	0.00	3	25.05	25.05	-3	22,550	-0.01%
2021/08/12	5.4	25.68	1	25.55	25.70	4.4	23,604	0.02%
2021/08/11	1	26.50	1	26.00	26.05	0	24,122	0.00%
2021/08/09	5	27.06	2	27.20	27.00	3	24,955	0.01%
2021/08/06	9	27.58	0	0.00	27.50	9	25,101	0.04%
2021/08/05	26	29.18	25.2	28.60	27.95	0.8	25,535	0.00%
2021/08/03	1	27.30	0	0.00	27.25	1	25,663	0.00%
2021/08/02	0	0.00	2	27.55	27.75	-2	26,025	-0.01%
2021/07/27	1	27.90	2	27.40	27.90	-1	29,142	0.00%
2021/07/26	7	27.38	15	27.65	27.65	-8	29,510	-0.03%
2021/07/23	2	27.05	0	0.00	27.10	2	29,359	0.01%
2021/07/22	1.2	26.83	0	0.00	26.75	1.2	29,427	0.00%
2021/07/21	5	26.95	22	27.01	27.00	-17	29,313	-0.06%
2021/07/20	8	27.36	9	27.27	27.25	-1	29,239	0.00%
2021/07/16	1	27.80	0	0.00	27.90	1	29,758	0.00%
2021/07/14	3	27.88	2	27.80	27.70	1	30,509	0.00%
2021/07/13	2	28.40	10	28.05	28.20	-8	31,107	-0.03%
2021/07/12	5	28.55	0	0.00	28.55	5	31,597	0.02%
2021/07/09	3	28.75	1	28.85	28.55	2	31,877	0.01%
2021/07/08	1	28.50	0	0.00	28.50	1	31,975	0.00%
2021/07/07	2	28.75	0	0.00	28.75	2	32,364	0.01%
2021/07/06	1	28.80	1	28.90	28.90	0	32,554	0.00%
2021/07/05	1	28.70	0	0.00	28.95	1	32,801	0.00%
2021/07/02	42	28.75	1	28.90	28.65	41	32,975	0.12%
2021/07/01	10	28.90	6	29.05	28.75	4	33,122	0.01%
2021/06/30	10	29.29	0	0.00	29.30	10	33,022	0.03%
2021/06/29	20	30.75	0	0.00	30.70	20	32,881	0.06%
2021/06/28	0	0.00	10	31.45	31.40	-10	32,515	-0.03%
2021/06/25	1	31.30	0	0.00	31.15	1	32,601	0.00%
2021/06/24	0	0.00	5	30.70	30.85	-5	32,808	-0.02%
2021/06/23	0	0.00	3	30.90	30.80	-3	33,642	-0.01%
2021/06/22	3	31.00	0	0.00	30.80	3	34,408	0.01%
2021/06/21	1	31.80	0	0.00	31.55	1	34,320	0.00%
2021/06/18	22	31.83	16	31.81	32.05	6	34,959	0.02%
2021/06/17	0	0.00	1	31.70	31.60	-1	35,671	0.00%
2021/06/16	0	0.00	17	31.63	31.70	-17	38,062	-0.04%
2021/06/15	14	30.91	1	30.80	30.90	13	39,181	0.03%
2021/06/11	14	31.40	4	31.30	31.30	10	39,198	0.03%
2021/06/08	0	0.00	1	31.40	31.65	-1	39,270	0.00%
2021/06/07	0	0.00	10	31.90	31.35	-10	39,611	-0.03%
2021/06/04	0	0.00	3	32.25	32.10	-3	39,500	-0.01%
2021/06/03	2	32.05	8	31.79	32.15	-6	39,546	-0.02%
2021/06/02	9	31.73	0	0.00	31.55	9	39,721	0.02%
2021/06/01	1	31.80	7	31.92	31.95	-6	39,913	-0.02%
2021/05/31	0	0.00	8	31.90	31.90	-8	40,016	-0.02%
2021/05/28	8	31.87	4	31.79	31.80	4	39,887	0.01%
2021/05/27	1	31.55	2	31.50	31.60	-1	39,876	0.00%
2021/05/26	3	32.10	9	31.58	32.15	-6	40,122	-0.01%
2021/05/25	0	0.00	12	31.36	31.35	-12	40,552	-0.03%
2021/05/24	0	31.05	0	0.00	31.05	0	40,772	0.00%
2021/05/21	6	31.36	25	30.90	30.90	-19	40,877	-0.05%
2021/05/20	186	31.97	147	31.97	30.65	39	40,827	0.10%	大買/大賣/
2021/05/19	125	30.43	112	29.94	30.30	13	40,031	0.03%	大買/大賣/
2021/05/18	11	28.95	9	29.07	29.70	2	39,668	0.01%
2021/05/17	1	28.30	15	27.40	28.25	-14	39,414	-0.04%
2021/05/13	0	0.00	33	29.93	29.90	-33	40,460	-0.08%
2021/05/12	25	32.02	33	32.13	31.45	-8	40,182	-0.02%
2021/05/11	10	33.78	0	0.00	33.30	10	40,108	0.02%
2021/05/10	3	35.15	7	35.03	35.20	-4	40,688	-0.01%
2021/05/07	68	34.32	34	34.71	34.15	34	42,911	0.08%
2021/05/06	5	35.00	38	34.77	35.00	-33	46,427	-0.07%
2021/05/05	2	32.38	1	33.00	31.85	1	48,319	0.00%
2021/05/04	8	31.98	3	32.90	31.85	5	48,039	0.01%
2021/05/03	1	33.50	15	32.65	32.25	-14	47,513	-0.03%
2021/04/29	0	0.00	1	35.20	34.30	-1	47,090	0.00%
2021/04/28	0	0.00	6	34.60	34.60	-6	47,154	-0.01%
2021/04/27	0	0.00	3	34.30	34.65	-3	47,750	-0.01%
2021/04/26	11	34.50	0.1	34.50	34.50	10.9	47,749	0.02%
2021/04/23	0	0.00	3	34.28	34.50	-3	47,807	-0.01%
2021/04/22	7	34.36	0	0.00	34.20	7	47,909	0.01%
2021/04/21	2	35.30	0	0.00	35.35	2	47,621	0.00%
2021/04/20	14.1	35.13	11	35.02	35.00	3.1	47,994	0.01%
2021/04/19	37	35.17	30	34.65	34.45	7	48,019	0.01%
2021/04/16	42	33.74	27.3	33.76	34.15	14.7	47,787	0.03%
2021/04/15	9	32.76	13	32.57	33.00	-4	48,237	-0.01%
2021/04/14	4	32.26	45.9	32.46	32.50	-41.9	48,047	-0.09%
2021/04/13	10	32.64	5	33.23	31.70	5	47,748	0.01%
2021/04/12	3	32.05	4	32.31	32.55	-1	47,671	0.00%
2021/04/09	2	32.03	0	0.00	32.10	2	47,505	0.00%
2021/04/08	3	32.32	2	32.05	32.50	1	47,251	0.00%
2021/04/07	38	32.35	2	31.98	31.85	36	46,973	0.08%
2021/04/06	1	31.70	0	0.00	31.75	1	46,721	0.00%
2021/04/01	1	31.65	0	0.00	31.65	1	46,607	0.00%
2021/03/31	21	31.21	23	31.37	31.45	-2	46,427	0.00%
2021/03/30	22	31.50	10	31.38	31.60	12	46,196	0.03%
2021/03/29	26	30.87	26	30.96	31.25	0	45,933	0.00%
2021/03/26	234	30.98	222	31.26	30.80	12	45,730	0.03%	大買/大賣/
2021/03/25	5	32.36	16	31.91	31.95	-11	44,765	-0.02%
2021/03/24	5	31.33	8	30.99	31.00	-3	43,984	-0.01%
2021/03/23	2	31.15	10	30.92	30.95	-8	43,561	-0.02%
2021/03/22	111	29.82	107	29.73	30.05	4	43,012	0.01%	大買/大賣/
2021/03/19	61	29.69	80.2	29.62	30.40	-19.2	42,511	-0.05%
2021/03/18	43	28.53	61.6	28.57	28.40	-18.6	40,058	-0.05%
2021/03/17	1.2	27.48	2	27.75	27.60	-0.8	38,962	0.00%
2021/03/16	3.9	27.61	5.5	27.74	27.90	-1.6	39,175	0.00%
2021/03/15	1.7	27.55	6	27.69	27.70	-4.3	40,534	-0.01%
2021/03/12	3.8	27.45	10	27.48	27.55	-6.2	40,653	-0.02%
2021/03/11	7.1	27.07	13.5	27.31	27.35	-6.4	40,739	-0.02%
2021/03/10	4	27.05	0	0.00	26.90	4	40,773	0.01%
2021/03/09	6	26.93	7	26.87	27.00	-1	41,028	0.00%
2021/03/08	2	27.00	2	27.05	27.05	0	41,289	0.00%
2021/03/05	4	26.29	1	26.30	26.40	3	41,120	0.01%
2021/03/04	8.5	26.75	9	27.08	26.60	-0.5	41,211	0.00%
2021/03/03	0.3	26.87	0	0.00	27.00	0.3	41,227	0.00%
2021/03/02	2.2	26.55	5	26.70	26.50	-2.8	41,157	-0.01%
2021/02/26	18	26.96	11	27.48	26.85	7	41,034	0.02%
2021/02/25	9	27.80	29	27.44	27.90	-20	40,450	-0.05%
2021/02/24	2	26.85	0	0.00	26.95	2	39,919	0.01%
2021/02/23	8.9	26.81	17	26.75	26.90	-8.1	39,553	-0.02%
2021/02/22	23.5	26.78	3	26.90	26.65	20.5	39,509	0.05%
2021/02/19	25.7	27.04	17	27.18	26.95	8.7	39,411	0.02%
2021/02/18	7	26.69	16	26.67	26.95	-9	39,101	-0.02%
2021/02/17	35	26.34	33	26.77	26.50	2	38,878	0.01%
2021/02/05	38	26.41	17	26.24	26.50	21	38,576	0.05%
2021/02/04	110	26.38	96.5	26.40	25.90	13.5	38,195	0.04%	大買/
2021/02/03	2	25.63	11.5	25.74	25.65	-9.5	37,463	-0.03%
2021/02/02	49	25.76	42	25.78	25.35	7	37,684	0.02%
2021/02/01	45	26.34	19	26.45	25.75	26	37,025	0.07%
2021/01/29	206	28.23	221	28.40	27.05	-15	36,157	-0.04%	大買/大賣/
2021/01/28	423	27.30	422	27.11	28.15	1	33,969	0.00%	大買/大賣/
2021/01/27	3	25.38	55.3	25.99	26.40	-52.3	29,605	-0.18%
2021/01/26	1.3	24.19	1	24.10	24.00	0.3	26,763	0.00%
2021/01/22	9	23.90	9	24.00	23.90	0	26,997	0.00%
2021/01/21	1	24.00	1	24.15	24.00	0	27,148	0.00%
2021/01/20	6	23.63	0	0.00	23.75	6	26,988	0.02%
2021/01/19	7	24.64	2	24.55	24.35	5	26,683	0.02%
2021/01/18	9	24.86	0	0.00	24.55	9	27,312	0.03%
2021/01/15	6	25.09	3	25.27	24.90	3	28,044	0.01%
2021/01/13	31	25.49	18.6	25.48	25.65	12.4	28,292	0.04%
2021/01/12	10.4	25.34	24	25.20	25.05	-13.6	28,188	-0.05%
2021/01/11	71	25.07	81	25.02	24.90	-10	27,889	-0.04%
2021/01/08	6	24.42	2	24.70	24.90	4	27,998	0.01%
2021/01/07	0	0.00	20	23.99	24.00	-20	26,915	-0.07%
2021/01/06	1.6	23.67	0	0.00	23.55	1.6	26,884	0.01%
2021/01/05	5.6	24.09	3	24.13	24.15	2.6	26,859	0.01%
2021/01/04	1.4	23.72	7	23.80	23.75	-5.6	26,670	-0.02%
2020/12/31	2.6	23.74	0	0.00	23.65	2.6	26,821	0.01%
2020/12/29	4.4	23.83	0	0.00	23.70	4.4	26,989	0.02%
2020/12/25	4	23.74	0	0.00	23.75	4	27,134	0.01%
2020/12/24	2.7	23.67	0	0.00	23.70	2.7	27,268	0.01%
2020/12/22	6.3	23.87	2	23.50	23.55	4.3	27,887	0.02%
2020/12/21	2.5	24.06	0	0.00	24.10	2.5	28,044	0.01%
2020/12/18	0	24.25	0	0.00	24.15	0	28,096	0.00%
2020/12/17	5.5	24.05	2	24.18	24.30	3.5	28,150	0.01%
2020/12/16	11.2	24.27	13	24.62	24.25	-1.8	28,286	-0.01%
2020/12/15	91	24.30	14	24.06	24.10	77	28,208	0.27%
2020/12/14	16	23.71	0	0.00	23.65	16	27,887	0.06%
2020/12/11	22.9	23.90	132	23.74	23.80	-109.1	28,527	-0.38%	大賣/鉅額交易
2020/12/10	7	24.35	0	0.00	24.20	7	29,391	0.02%
2020/12/09	6	24.91	29.2	24.72	24.90	-23.2	29,474	-0.08%
2020/12/08	1	23.35	0	0.00	23.45	1	28,436	0.00%
2020/12/07	7	23.35	19	23.34	23.20	-12	29,832	-0.04%
2020/12/04	0	0.00	120	23.64	23.50	-120	30,317	-0.40%	大賣/鉅額交易
2020/12/03	170	23.89	151.8	23.66	23.70	18.2	30,336	0.06%	大買/大賣/
2020/12/02	103.8	23.45	5	23.52	23.50	98.8	30,440	0.32%	大買/
2020/12/01	1	22.95	1	23.15	23.00	0	30,240	0.00%
2020/11/30	3	22.93	1	23.00	23.15	2	30,295	0.01%
2020/11/27	32	23.09	1	23.10	23.10	31	30,160	0.10%
2020/11/26	1	22.75	10	22.80	22.85	-9	30,512	-0.03%
2020/11/25	1	22.95	4	22.76	22.70	-3	31,054	-0.01%
2020/11/24	5	23.14	0	0.00	22.85	5	31,298	0.02%
2020/11/23	3	23.05	4	23.05	23.15	-1	31,330	0.00%
2020/11/20	6	22.75	0	0.00	22.90	6	31,215	0.02%
2020/11/19	8	22.63	0	0.00	22.70	8	31,492	0.03%
2020/11/18	5.4	22.48	2	22.55	22.55	3.4	32,065	0.01%
2020/11/17	2	22.75	1	22.90	22.80	1	32,327	0.00%
2020/11/13	9	22.57	3	22.42	22.55	6	33,271	0.02%
2020/11/12	1	22.60	5	22.60	22.60	-4	33,591	-0.01%
2020/11/11	39	22.49	34	22.48	22.70	5	35,054	0.01%
2020/11/10	9	22.95	1	22.90	23.00	8	35,058	0.02%
2020/11/09	4	23.65	3	23.50	23.55	1	34,787	0.00%
2020/11/06	4	23.61	1	23.45	23.55	3	34,790	0.01%
2020/11/05	3	23.55	1	23.55	23.30	2	35,388	0.01%
2020/11/04	11	23.06	5	23.32	22.85	6	36,529	0.02%
2020/11/03	16	23.96	1	24.00	23.90	15	36,844	0.04%
2020/11/02	7	23.74	0	0.00	23.70	7	37,980	0.02%
2020/10/30	5	23.75	0	0.00	23.85	5	38,436	0.01%
2020/10/29	2	24.35	2	24.25	24.25	0	38,256	0.00%
2020/10/28	16	24.88	10	24.96	24.75	6	38,252	0.02%
2020/10/27	11	24.90	10	24.60	24.90	1	38,210	0.00%
2020/10/26	13	24.80	16	25.25	24.55	-3	38,013	-0.01%
2020/10/23	0	0.00	6	24.12	24.70	-6	37,911	-0.02%
2020/10/22	20	23.80	20	23.85	23.70	0	37,370	0.00%
2020/10/21	8	23.28	15	23.28	23.35	-7	37,099	-0.02%
2020/10/20	6	23.38	1	23.55	23.50	5	37,300	0.01%
2020/10/19	17	24.22	5	24.35	24.15	12	37,430	0.03%
2020/10/16	13	25.05	13	25.18	24.60	0	37,650	0.00%
2020/10/14	1	25.00	0	0.00	25.00	1	40,868	0.00%
2020/10/13	10	24.80	0	0.00	24.65	10	42,681	0.02%
2020/10/12	17	25.32	10	25.52	25.30	7	42,432	0.02%
2020/10/08	0	0.00	22	25.07	25.30	-22	42,167	-0.05%
2020/10/07	10	25.10	1	25.10	25.05	9	41,961	0.02%
2020/10/05	10	24.55	0	0.00	24.55	10	41,768	0.02%
2020/09/28	5	24.95	5	25.00	24.90	0	41,461	0.00%
2020/09/24	3	24.52	8	24.60	24.50	-5	40,767	-0.01%
2020/09/22	0	0.00	1	24.90	25.05	-1	40,612	0.00%
2020/09/21	2	25.05	1	25.40	25.00	1	40,425	0.00%
2020/09/17	1	25.85	10	25.85	25.70	-9	40,117	-0.02%
2020/09/16	26	25.69	26	26.23	25.65	0	40,053	0.00%
2020/09/15	22	26.13	27	25.38	26.15	-5	39,247	-0.01%
2020/09/14	10	24.95	36	24.87	25.10	-26	38,050	-0.07%
2020/09/11	7	24.94	0	0.00	24.20	7	37,511	0.02%
2020/09/10	38	25.36	44	25.54	25.00	-6	36,940	-0.02%
2020/09/09	35	24.80	2	24.75	24.80	33	35,303	0.09%
2020/09/08	0	0.00	1	24.20	24.50	-1	34,525	0.00%
2020/09/07	1	24.20	3	24.37	24.00	-2	34,205	-0.01%
2020/09/04	1	23.50	0	0.00	23.70	1	33,752	0.00%
2020/09/02	20	24.00	20	24.00	24.00	0	33,429	0.00%
2020/09/01	1	23.80	18	23.65	24.00	-17	33,169	-0.05%
2020/08/31	1	23.65	4	23.55	23.35	-3	32,565	-0.01%
2020/08/27	1	23.30	0	0.00	23.15	1	31,803	0.00%
2020/08/25	2	23.20	2	23.25	23.05	0	31,747	0.00%
2020/08/24	7	23.92	8	24.01	23.45	-1	31,688	0.00%
2020/08/21	1	23.60	3	23.57	23.70	-2	30,901	-0.01%
2020/08/20	11	22.70	17	23.22	22.70	-6	30,382	-0.02%
2020/08/19	10	24.02	16.6	24.29	23.90	-6.6	29,482	-0.02%
2020/08/18	33	23.56	59	23.50	23.80	-26	28,960	-0.09%
2020/08/17	55	24.17	66	24.07	23.75	-11	28,464	-0.04%
2020/08/14	2	23.05	178	23.11	23.05	-176	26,801	-0.66%	大賣/鉅額交易
2020/08/13	3	22.77	6.5	23.00	22.65	-3.5	26,235	-0.01%
2020/08/12	6	22.68	7	22.64	22.70	-1	25,878	0.00%
2020/08/11	45	22.74	40	23.07	22.55	5	25,468	0.02%
2020/08/10	40	22.92	23	23.07	23.20	17	24,623	0.07%
2020/08/07	2	22.03	11	21.92	21.95	-9	22,984	-0.04%
2020/08/06	31	21.41	51	21.75	21.40	-20	21,920	-0.09%
2020/08/05	0	0.00	11	21.11	21.40	-11	20,726	-0.05%
2020/08/04	1	20.60	3	20.55	20.55	-2	20,199	-0.01%
2020/08/03	21	20.26	22	20.41	20.35	-1	20,121	0.00%
2020/07/31	21	20.30	23	20.56	20.30	-2	19,997	-0.01%
2020/07/30	22	20.37	15	20.34	20.60	7	19,895	0.04%
2020/07/29	6	20.41	21	20.59	20.25	-15	19,821	-0.08%
2020/07/28	5	20.37	46	20.16	19.90	-41	19,257	-0.21%
2020/07/27	1	19.90	0	0.00	20.10	1	19,060	0.01%
2020/07/24	160	19.86	2	20.05	19.85	158	19,025	0.83%	大買/鉅額交易
2020/07/23	110	21.14	120	20.89	20.55	-10	18,527	-0.05%	大買/大賣/
2020/07/22	50	20.42	46	20.30	20.50	4	17,904	0.02%
2020/07/21	95	20.99	105	21.06	20.75	-10	17,300	-0.06%	大賣/
2020/07/20	136	20.45	145	20.42	21.00	-9	15,748	-0.06%	大買/大賣/
2020/07/17	36	18.99	47	18.96	19.10	-11	13,424	-0.08%
2020/07/13	5	17.40	10	17.40	17.50	-5	11,857	-0.04%
2020/07/10	22	17.33	0	0.00	17.20	22	12,006	0.18%
2020/07/09	5	17.95	0	0.00	17.65	5	12,121	0.04%
2020/07/06	2	17.50	2	17.58	17.65	0	12,169	0.00%
2020/07/02	5	17.30	1	17.35	17.50	4	12,629	0.03%
2020/07/01	0	0.00	31	18.00	17.90	-31	12,680	-0.24%
2020/06/29	7	17.72	5	17.63	17.70	2	13,315	0.02%
2020/06/24	11	18.00	13	18.05	18.00	-2	14,036	-0.01%
2020/06/22	0	0.00	1	17.65	17.60	-1	14,604	-0.01%
2020/06/19	2	17.60	0	0.00	17.55	2	14,751	0.01%
2020/06/17	2	17.40	0	0.00	17.60	2	14,856	0.01%
2020/06/15	0	0.00	30	17.57	17.15	-30	15,512	-0.19%
2020/06/12	0	0.00	15	17.10	17.30	-15	15,609	-0.10%
2020/06/11	0	0.00	25	17.80	17.30	-25	15,744	-0.16%
2020/06/05	2	17.50	0	0.00	17.45	2	16,207	0.01%
2020/06/04	51	17.55	0	0.00	17.45	51	16,262	0.31%
2020/06/02	12	17.15	22	17.07	17.15	-10	16,183	-0.06%
2020/06/01	0	0.00	96	16.99	17.10	-96	16,038	-0.60%
2020/05/26	0	0.00	2	16.35	16.30	-2	15,413	-0.01%
2020/05/22	5	16.25	3	16.15	16.10	2	15,429	0.01%
2020/05/19	90	16.43	0	0.00	16.35	90	15,315	0.59%
2020/05/14	1	16.30	0	0.00	16.15	1	15,239	0.01%
2020/05/13	0	0.00	2	16.45	16.40	-2	15,145	-0.01%
2020/05/11	0	0.00	1	16.45	16.45	-1	15,064	-0.01%
2020/05/08	0	0.00	40	16.55	16.35	-40	14,951	-0.27%
2020/05/05	1	16.00	0	0.00	15.95	1	14,729	0.01%
2020/05/04	48	16.07	26	16.12	16.15	22	14,574	0.15%
2020/04/30	22	16.55	6	16.60	16.65	16	14,464	0.11%
2020/04/29	6	16.52	3	16.55	16.55	3	14,373	0.02%
2020/04/28	0	0.00	1	16.10	16.00	-1	14,154	-0.01%
2020/04/27	1	16.10	12	16.01	16.00	-11	14,380	-0.08%
2020/04/23	30	15.60	0	0.00	15.70	30	14,407	0.21%
2020/04/21	20	15.20	20	15.75	15.20	0	14,308	0.00%
2020/04/20	15	15.60	15	15.68	15.90	0	14,128	0.00%
2020/04/17	13	15.88	1	16.00	15.75	12	14,085	0.09%
2020/04/10	4	15.75	5	15.78	15.90	-1	13,330	-0.01%
2020/04/09	2	15.75	1	16.10	15.65	1	13,285	0.01%
2020/04/08	0	0.00	12	15.73	16.00	-12	13,136	-0.09%
2020/04/07	10	15.65	35	15.90	15.60	-25	12,947	-0.19%
2020/04/06	5	15.80	0	0.00	15.85	5	12,628	0.04%
2020/04/01	3	15.65	2	15.95	15.65	1	12,499	0.01%
2020/03/31	40	15.87	22	15.98	15.60	18	12,187	0.15%
2020/03/30	25	15.52	111	15.43	16.20	-86	11,597	-0.74%	大賣/
2020/03/27	12	15.20	17	15.50	14.75	-5	10,745	-0.05%
2020/03/26	10	14.73	7	14.68	14.95	3	10,295	0.03%
2020/03/25	2	13.95	0	0.00	13.85	2	9,948	0.02%
2020/03/23	2	13.20	2	13.20	13.50	0	9,963	0.00%
2020/03/19	0	0.00	13	13.08	13.25	-13	9,592	-0.14%
2020/03/18	1	13.60	2	13.53	13.50	-1	9,255	-0.01%
2020/03/17	7	13.44	10	13.55	13.45	-3	9,156	-0.03%
2020/03/16	15	13.57	5	13.55	13.50	10	8,949	0.11%
2020/03/13	43	13.52	15	13.65	13.80	28	8,760	0.32%
2020/03/12	2	14.53	0	0.00	14.35	2	8,347	0.02%
2020/03/11	11	15.43	0	0.00	15.20	11	8,053	0.14%
2020/03/10	20	15.29	10	15.46	15.65	10	7,986	0.13%
2020/03/09	56	15.83	5	15.65	15.55	51	7,866	0.65%
2020/03/06	2	16.20	0	0.00	16.20	2	7,690	0.03%
2020/03/05	0	0.00	17	16.46	16.50	-17	7,706	-0.22%
2020/03/04	5	16.25	15	16.35	16.35	-10	7,723	-0.13%
2020/03/03	11	16.26	5	16.35	16.20	6	7,720	0.08%
2020/03/02	25	16.32	6	15.98	16.15	19	7,749	0.25%
2020/02/27	0	0.00	20	16.75	16.35	-20	7,864	-0.25%
2020/02/26	26	16.61	2	16.75	16.75	24	7,760	0.31%
2020/02/21	0	0.00	5	17.30	17.20	-5	7,708	-0.06%
2020/02/20	1	17.40	1	17.40	17.10	0	7,681	0.00%
2020/02/13	11	16.89	0	0.00	16.90	11	7,686	0.14%
2020/02/12	0	0.00	20	16.90	17.00	-20	7,732	-0.26%
2020/02/11	20.5	16.64	0	0.00	16.60	20.5	7,745	0.26%
2020/02/10	0	0.00	10	16.60	16.60	-10	7,928	-0.13%
2020/01/31	2	17.15	0	0.00	16.90	2	7,945	0.03%
2020/01/30	13	17.12	4	16.60	16.65	9	7,870	0.11%
2020/01/20	4	18.10	1	18.05	18.05	3	7,565	0.04%
2020/01/17	1	18.25	26	18.27	18.25	-25	7,540	-0.33%
2020/01/16	3	18.00	0	0.00	18.10	3	7,319	0.04%
2020/01/14	3	17.80	0	0.00	17.85	3	7,325	0.04%
2020/01/08	0	0.00	1	17.45	17.45	-1	7,370	-0.01%
2020/01/06	3	17.70	0	0.00	17.65	3	7,313	0.04%
2020/01/03	1	17.95	0	0.00	17.90	1	7,257	0.01%
2019/12/30	1	18.00	0	0.00	18.00	1	7,193	0.01%
2019/12/27	1	17.95	2	18.00	17.95	-1	7,214	-0.01%
2019/12/26	1	17.95	2	18.00	17.95	-1	7,151	-0.01%
2019/12/25	15	18.15	0	0.00	18.10	15	7,151	0.21%
2019/12/24	0.5	18.15	0	0.00	18.20	0.5	7,171	0.01%
2019/12/23	0	0.00	15	18.38	18.35	-15	7,295	-0.21%
2019/12/20	20	18.40	5	18.40	18.35	15	7,408	0.20%
2019/12/19	2	18.45	10	18.20	18.35	-8	7,876	-0.10%
2019/12/18	2	18.55	13	18.35	18.50	-11	7,956	-0.14%
2019/12/11	0	0.00	21	18.00	18.05	-21	7,530	-0.28%
2019/12/10	20	17.78	10	17.85	17.80	10	7,446	0.13%
2019/12/09	10	17.80	10	18.05	17.90	0	7,409	0.00%
2019/12/05	11	17.90	0	0.00	17.85	11	7,403	0.15%
2019/12/02	1	17.85	0	0.00	17.70	1	7,742	0.01%
2019/11/29	6	18.00	0	0.00	17.95	6	7,682	0.08%
2019/11/27	0	0.00	6	18.34	18.25	-6	7,770	-0.08%
2019/11/25	2	17.90	0	0.00	18.00	2	7,473	0.03%
2019/11/22	1	17.95	0	0.00	18.00	1	7,523	0.01%
2019/11/21	5	17.85	0	0.00	17.90	5	7,521	0.07%
2019/11/20	5	17.95	0	0.00	18.05	5	7,495	0.07%
2019/11/19	0	0.00	3	18.05	18.10	-3	7,518	-0.04%
2019/11/18	3	17.95	0	0.00	18.00	3	7,511	0.04%
2019/11/15	0	0.00	9	18.09	17.90	-9	7,580	-0.12%
2019/11/14	0	0.00	3	17.90	17.90	-3	7,562	-0.04%
2019/11/13	5	17.75	0	0.00	17.80	5	7,618	0.07%
2019/11/08	0	0.00	8	18.35	18.30	-8	7,879	-0.10%
2019/11/07	0	0.00	1	18.45	18.25	-1	7,890	-0.01%
2019/11/06	0	0.00	2	18.58	18.55	-2	7,739	-0.03%
2019/11/05	10	18.18	2	18.15	18.30	8	7,498	0.11%
2019/10/30	0	0.00	20	17.95	17.90	-20	7,619	-0.26%
2019/10/28	0	0.00	3	18.05	18.05	-3	7,592	-0.04%
2019/10/24	3	17.92	0	0.00	18.00	3	7,675	0.04%
2019/10/23	0	0.00	2	17.90	17.85	-2	7,837	-0.03%
2019/10/21	2	17.90	0	0.00	17.85	2	7,741	0.03%
2019/10/18	0	0.00	80	17.90	17.90	-80	7,739	-1.03%
2019/10/08	0	0.00	1	17.45	17.45	-1	7,639	-0.01%
2019/10/04	85	17.54	0	0.00	17.40	85	7,688	1.11%
2019/10/03	0	0.00	4	17.40	17.35	-4	7,655	-0.05%
2019/10/01	0	0.00	1	18.00	17.75	-1	7,574	-0.01%
2019/09/27	5	18.05	2	17.85	17.80	3	7,568	0.04%
2019/09/26	2	18.05	6	17.98	17.95	-4	7,642	-0.05%
2019/09/25	19	18.28	5	18.20	18.20	14	7,501	0.19%
2019/09/24	14	18.63	29	18.61	18.55	-15	7,378	-0.20%
2019/09/23	3	17.98	0	0.00	18.00	3	6,793	0.04%
2019/09/18	20	17.50	3	17.50	17.65	17	6,566	0.26%
2019/09/11	0.5	17.50	0	0.00	17.50	0.5	6,649	0.01%
2019/09/06	0	0.00	1	17.65	17.70	-1	6,736	-0.01%
2019/09/05	0	0.00	160	17.70	17.80	-160	6,617	-2.42%	大賣/鉅額交易
2019/09/04	0	0.00	2	17.35	17.35	-2	6,416	-0.03%
2019/09/03	0.5	17.05	1	17.10	17.05	-0.5	6,339	-0.01%
2019/08/30	4.7	17.16	0	0.00	17.20	4.7	6,323	0.07%
2019/08/29	1	16.85	0	0.00	16.75	1	6,220	0.02%
2019/08/22	6.4	16.81	0	0.00	16.65	6.4	6,162	0.10%
2019/08/21	1	16.85	0	0.00	16.85	1	6,201	0.02%
2019/08/20	1.6	16.74	0	0.00	16.70	1.6	6,170	0.03%
2019/08/19	0	0.00	1	16.85	16.85	-1	6,151	-0.02%
2019/08/16	7	16.65	0	0.00	16.60	7	6,129	0.11%
2019/08/15	9	16.48	0	0.00	16.50	9	6,063	0.15%
2019/08/14	4	17.05	0	0.00	16.90	4	6,007	0.07%
2019/08/13	8	17.02	2	17.00	17.00	6	5,917	0.10%
2019/08/12	0	0.00	2	17.58	17.55	-2	5,757	-0.03%
2019/08/08	1	17.70	0	0.00	17.85	1	5,714	0.02%
2019/08/06	1	17.75	0	0.00	17.80	1	5,798	0.02%
2019/08/02	0	0.00	4	18.38	18.30	-4	5,853	-0.07%
2019/08/01	11	18.75	0	0.00	18.75	11	5,915	0.19%
2019/07/31	1	19.05	0	0.00	18.95	1	5,891	0.02%
2019/07/30	2	19.15	0	0.00	19.00	2	5,866	0.03%
2019/07/29	10	19.10	2	19.10	19.15	8	5,926	0.13%
2019/07/26	2	19.38	2.2	19.44	19.35	-0.2	5,876	0.00%
2019/07/25	0	0.00	10	19.55	19.65	-10	5,826	-0.17%
2019/07/22	10	19.10	0	0.00	19.10	10	5,750	0.17%
2019/07/18	5	19.35	0	0.00	19.20	5	5,781	0.09%
2019/07/12	0	0.00	15	19.25	19.30	-15	6,429	-0.23%
2019/07/11	2	19.25	0	0.00	19.25	2	6,658	0.03%
2019/07/10	2	19.20	0	0.00	19.25	2	6,974	0.03%
2019/07/05	1	18.90	0	0.00	18.90	1	7,145	0.01%
2019/07/04	0	0.00	10	18.80	18.90	-10	7,315	-0.14%
2019/07/03	10	19.35	0	0.00	19.30	10	7,389	0.14%
2019/06/27	0	0.00	5	19.65	19.60	-5	7,429	-0.07%
2019/06/26	2	19.38	0	0.00	19.35	2	7,459	0.03%
2019/06/19	5	19.20	0	0.00	19.45	5	7,574	0.07%
2019/06/18	2	19.00	0	0.00	18.90	2	7,610	0.03%
2019/06/17	2	19.10	0	0.00	18.95	2	7,642	0.03%
2019/06/14	4	19.70	4	19.75	19.25	0	7,627	0.00%
2019/06/12	0.2	19.35	77	19.35	19.45	-76.8	7,646	-1.00%
2019/06/10	0	0.00	2.2	19.15	19.30	-2.2	7,630	-0.03%
2019/06/06	0	0.00	2	18.80	18.85	-2	7,598	-0.03%
2019/06/05	2	18.85	2	18.85	18.85	0	7,673	0.00%
2019/05/28	0	0.00	1	18.85	18.85	-1	8,211	-0.01%
2019/05/27	0.5	18.75	0	0.00	18.70	0.5	8,354	0.01%
2019/05/24	1	18.70	0	0.00	18.55	1	8,883	0.01%
2019/05/22	0.7	18.75	0	0.00	18.70	0.7	8,874	0.01%
2019/05/20	1	18.60	1	18.55	18.45	0	8,827	0.00%
2019/05/15	2	18.75	0	0.00	18.75	2	8,915	0.02%
2019/05/14	0	0.00	2	18.70	18.70	-2	8,886	-0.02%
2019/05/13	3	18.95	6	19.02	18.85	-3	8,844	-0.03%
2019/05/10	2	19.65	0	0.00	19.40	2	8,869	0.02%
2019/05/09	77	19.75	2	19.70	19.60	75	8,838	0.85%
2019/05/08	1	20.25	1	20.05	20.35	0	8,714	0.00%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	0	0.00	6	20.47	20.30	-6	8,909	-0.07%
2019/04/29	1	20.95	1	21.00	20.95	0	8,767	0.00%
2019/04/25	0	0.00	3	21.30	21.35	-3	8,883	-0.03%
2019/04/24	155	21.42	0	0.00	21.25	155	8,935	1.73%	大買/鉅額交易
2019/04/19	4	21.58	0	0.00	21.70	4	8,836	0.05%
2019/04/18	0	0.00	1	21.15	21.05	-1	8,467	-0.01%
2019/04/17	2	21.30	10.5	21.15	21.25	-8.5	8,329	-0.10%
2019/04/16	25	21.09	0	0.00	21.05	25	8,137	0.31%
2019/04/12	1	20.40	0	0.00	20.40	1	8,124	0.01%
2019/04/11	0	0.00	2	20.40	20.50	-2	8,248	-0.02%
2019/04/10	3	20.60	6	20.57	20.75	-3	8,183	-0.04%
2019/04/09	6	20.59	0	0.00	20.60	6	8,059	0.07%
2019/04/08	1	20.25	1	20.30	20.30	0	7,955	0.00%
2019/04/02	0	0.00	9	20.10	20.15	-9	7,890	-0.11%
2019/03/29	0	0.00	1	19.60	19.75	-1	7,745	-0.01%
2019/03/27	7	19.85	0	0.00	19.85	7	7,764	0.09%
2019/03/26	0	0.00	2	20.00	19.95	-2	7,864	-0.03%
2019/03/21	0	0.00	10	20.45	20.50	-10	7,981	-0.13%
2019/03/15	0	0.00	3	19.95	20.00	-3	8,236	-0.04%
2019/03/13	0	0.00	3	19.90	20.00	-3	8,286	-0.04%
2019/03/11	10	19.80	0	0.00	19.65	10	8,479	0.12%
2019/03/08	3	19.88	3	19.85	19.85	0	8,606	0.00%
2019/03/07	4	20.39	2	20.15	20.15	2	8,719	0.02%
2019/03/05	2	20.55	1	20.65	20.60	1	9,017	0.01%
2019/02/27	0	0.00	1	20.30	20.35	-1	8,915	-0.01%
2019/02/26	0	0.00	3	20.77	20.30	-3	8,914	-0.03%
2019/02/25	14	20.49	11	20.81	20.95	3	8,753	0.03%
2019/02/21	2	19.80	0	0.00	19.70	2	8,554	0.02%
2019/02/15	0	0.00	3	19.35	19.35	-3	9,457	-0.03%
2019/01/30	0	0.00	15	19.55	19.50	-15	10,462	-0.14%
2019/01/28	1	19.80	0	0.00	19.80	1	10,495	0.01%
2019/01/23	0	0.00	5	19.10	19.00	-5	10,762	-0.05%
2019/01/17	15	19.00	0	0.00	19.05	15	11,164	0.13%
2019/01/16	0	0.00	24	19.45	19.45	-24	11,130	-0.22%
2019/01/15	1	19.25	0	0.00	19.35	1	11,149	0.01%
2019/01/11	4	19.10	0	0.00	19.00	4	11,422	0.04%
2019/01/09	3	18.90	0	0.00	18.90	3	11,595	0.03%
2019/01/08	2	18.50	0	0.00	18.40	2	11,819	0.02%
2019/01/07	5	18.15	0	0.00	18.30	5	11,960	0.04%
2019/01/04	3	17.63	13	17.42	17.50	-10	12,146	-0.08%
2019/01/03	16	18.71	0	0.00	18.45	16	12,526	0.13%
2018/12/27	0	0.00	1	19.45	19.35	-1	13,099	-0.01%
2018/12/25	1	19.05	0	0.00	19.05	1	13,302	0.01%
2018/12/18	8	19.35	1	19.35	19.35	7	13,710	0.05%
2018/12/17	1	19.85	1	19.85	19.85	0	13,789	0.00%
2018/12/14	1	19.80	1	19.90	19.90	0	13,836	0.00%
2018/12/13	0	0.00	15	20.05	20.05	-15	13,765	-0.11%
2018/12/10	10	18.75	0	0.00	18.80	10	13,956	0.07%
2018/12/07	1	19.35	0	0.00	19.30	1	14,041	0.01%
2018/12/06	8	19.30	4	19.20	19.15	4	14,295	0.03%
2018/12/05	3	19.82	0	0.00	19.80	3	14,347	0.02%
2018/12/03	1	20.25	0	0.00	20.35	1	14,552	0.01%
2018/11/29	1	19.65	5	19.90	19.65	-4	14,626	-0.03%
2018/11/28	2	19.95	0	0.00	19.90	2	14,497	0.01%
2018/11/27	1	19.25	0	0.00	19.25	1	14,484	0.01%
2018/11/26	0	0.00	1	19.10	19.15	-1	14,590	-0.01%
2018/11/23	3	19.10	1	19.05	19.05	2	15,038	0.01%
2018/11/22	5	18.95	0	0.00	18.80	5	15,140	0.03%
2018/11/19	2	19.60	2	19.65	19.50	0	14,897	0.00%
2018/11/15	2	19.05	0	0.00	19.05	2	14,769	0.01%
2018/11/14	8	19.51	3	19.07	19.20	5	14,591	0.03%
2018/11/13	3	19.63	10	19.50	19.90	-7	14,287	-0.05%
2018/11/12	4	20.39	3	20.42	20.25	1	14,089	0.01%
2018/11/09	1	21.30	0	0.00	21.30	1	13,921	0.01%
2018/11/08	10	21.95	12	22.18	21.95	-2	13,778	-0.01%
2018/11/07	0	0.00	1	22.90	22.90	-1	13,462	-0.01%
2018/11/05	1	22.40	0	0.00	22.50	1	13,729	0.01%
2018/11/02	0	0.00	2	22.70	22.95	-2	14,169	-0.01%
2018/11/01	0	0.00	1	22.25	22.30	-1	14,238	-0.01%
2018/10/30	3	21.48	0	0.00	21.40	3	14,415	0.02%
2018/10/29	0	0.00	48	22.00	21.85	-48	14,284	-0.34%
2018/10/26	3	22.32	0	0.00	22.00	3	14,302	0.02%
2018/10/22	1	21.75	0	0.00	22.30	1	14,271	0.01%
2018/10/19	0	0.00	10	22.05	22.00	-10	14,199	-0.07%
2018/10/18	10	22.50	0	0.00	22.45	10	14,142	0.07%
2018/10/17	2	22.78	4	22.30	22.20	-2	14,170	-0.01%
2018/10/16	2	22.30	32	22.20	22.30	-30	14,157	-0.21%
2018/10/15	2	21.48	8	21.48	21.30	-6	14,144	-0.04%
2018/10/09	2	23.05	0	0.00	22.90	2	13,915	0.01%
2018/10/05	9	23.52	3	23.15	23.00	6	13,809	0.04%
2018/10/04	3	24.35	1	24.40	24.30	2	13,321	0.02%
2018/10/03	2	25.00	2	24.85	24.85	0	13,325	0.00%
2018/09/28	0	0.00	2	25.20	25.25	-2	13,728	-0.01%
2018/09/27	0	0.00	1	24.65	24.80	-1	13,726	-0.01%
2018/09/20	2	24.20	0	0.00	24.20	2	14,229	0.01%
2018/09/18	1	24.35	1	24.20	24.30	0	14,463	0.00%
2018/09/17	4	24.41	0	0.00	24.25	4	14,479	0.03%
2018/09/14	0	0.00	1	25.20	25.15	-1	14,444	-0.01%
2018/09/11	2	25.20	3	25.15	25.20	-1	14,647	-0.01%
2018/09/10	0	0.00	2	24.60	24.45	-2	14,758	-0.01%
2018/09/07	8	25.45	4	25.59	25.45	4	14,927	0.03%
2018/09/05	32	25.42	0	0.00	25.05	32	15,219	0.21%
2018/09/04	8	25.60	7	25.60	25.60	1	15,557	0.01%
2018/09/03	2	25.75	72	26.00	25.55	-70	16,098	-0.43%
2018/08/31	8	25.50	2	25.35	25.70	6	16,409	0.04%
2018/08/30	2	25.85	12	25.75	25.40	-10	17,822	-0.06%
2018/08/29	12	25.03	8	25.12	25.25	4	19,322	0.02%
2018/08/28	0	0.00	3	24.78	24.75	-3	19,726	-0.02%
2018/08/27	21	24.26	0	0.00	24.45	21	19,786	0.11%
2018/08/24	10	24.20	0	0.00	24.25	10	19,893	0.05%
2018/08/21	21	24.00	0	0.00	24.10	21	20,793	0.10%
2018/08/20	3	23.13	0	0.00	23.45	3	21,008	0.01%
2018/08/17	0	0.00	1	24.10	24.10	-1	21,474	0.00%
2018/08/15	5	23.61	0	0.00	23.40	5	22,124	0.02%
2018/08/14	3	24.00	2	24.00	24.05	1	22,260	0.00%
2018/08/13	2	23.55	0	0.00	23.85	2	22,995	0.01%
2018/08/10	2	24.23	5	24.28	24.25	-3	23,400	-0.01%
2018/08/09	8	25.06	7	24.80	24.80	1	23,656	0.00%
2018/08/06	150	25.95	124	25.67	25.65	26	23,778	0.11%	大買/大賣/
2018/08/02	1	24.90	0	0.00	24.90	1	24,806	0.00%
2018/08/01	0	0.00	1	25.00	25.25	-1	26,184	0.00%
2018/07/31	8	24.81	0	0.00	25.00	8	26,382	0.03%
2018/07/30	2	24.75	5	24.81	24.60	-3	26,498	-0.01%
2018/07/27	0	0.00	2	25.33	25.20	-2	26,437	-0.01%
2018/07/26	0	0.00	1	25.45	25.50	-1	26,634	0.00%
2018/07/25	1	25.75	0	0.00	25.65	1	26,737	0.00%
2018/07/24	0	0.00	1	25.55	25.50	-1	26,884	0.00%
2018/07/23	1	25.60	4	25.25	25.45	-3	26,989	-0.01%
2018/07/20	0	0.00	3	25.40	25.35	-3	27,194	-0.01%
2018/07/19	0	0.00	2	25.20	25.30	-2	27,230	-0.01%
2018/07/18	6	25.17	4	24.95	25.25	2	27,361	0.01%
2018/07/17	4	24.76	4	25.13	25.25	0	27,343	0.00%
2018/07/16	122	24.85	125	24.56	24.40	-3	27,309	-0.01%	大買/大賣/
2018/07/13	2	24.33	2	24.35	24.35	0	28,131	0.00%
2018/07/10	14	24.48	16	24.60	24.50	-2	28,536	-0.01%
2018/07/09	0	0.00	5	23.15	23.20	-5	28,183	-0.02%
2018/07/06	5	22.85	0	0.00	22.85	5	28,257	0.02%
2018/07/05	0	0.00	6	23.20	22.95	-6	28,403	-0.02%
2018/07/04	16	23.58	3.4	23.59	23.50	12.6	28,537	0.04%
2018/07/03	3	24.40	2	24.00	24.00	1	28,588	0.00%
2018/07/02	5	24.78	0	0.00	24.60	5	29,015	0.02%
2018/06/29	2	24.73	0	0.00	24.90	2	29,094	0.01%
2018/06/28	1	24.50	0	0.00	24.25	1	28,979	0.00%
2018/06/27	6	24.88	1	24.80	24.80	5	29,066	0.02%
2018/06/26	1	24.80	5	24.92	25.25	-4	29,303	-0.01%
2018/06/25	2	25.48	13	25.25	25.20	-11	29,401	-0.04%
2018/06/22	5	25.83	2	25.88	25.75	3	29,380	0.01%
2018/06/21	1	26.35	2	26.35	26.35	-1	29,674	0.00%
2018/06/20	3	26.60	0	0.00	26.30	3	30,312	0.01%
2018/06/19	1	26.40	5	26.50	26.40	-4	31,014	-0.01%
2018/06/15	0	0.00	2	26.53	26.65	-2	31,194	-0.01%
2018/06/14	4	26.28	4	26.24	26.05	0	31,077	0.00%
2018/06/13	12	26.22	2	26.23	26.35	10	31,254	0.03%
2018/06/12	3.5	26.52	0	0.00	26.40	3.5	31,401	0.01%
2018/06/11	2	27.30	9	27.29	27.30	-7	31,875	-0.02%
2018/06/08	18	27.02	10	26.80	26.80	8	31,987	0.03%
2018/06/07	31	28.15	14	27.67	27.55	17	31,684	0.05%
2018/06/06	294	26.22	290	26.82	27.30	4	30,557	0.01%	大買/大賣/
2018/06/05	4	25.55	10	25.29	25.10	-6	29,149	-0.02%
2018/06/04	3	24.72	0	0.00	24.85	3	29,884	0.01%
2018/06/01	0	0.00	1	24.60	24.50	-1	31,306	0.00%
2018/05/31	4	24.50	14	24.51	24.55	-10	31,921	-0.03%
2018/05/30	8	23.98	0	0.00	23.90	8	31,795	0.03%
2018/05/29	0	0.00	5	24.38	24.50	-5	32,371	-0.02%
2018/05/28	2	24.65	4	24.59	24.55	-2	32,477	-0.01%
2018/05/25	5	25.66	8	25.36	25.00	-3	32,430	-0.01%
2018/05/24	4	24.93	1	24.95	25.05	3	32,109	0.01%
2018/05/23	3	25.28	46	25.22	25.20	-43	32,225	-0.13%
2018/05/22	0	0.00	11	24.71	24.90	-11	32,719	-0.03%
2018/05/21	45	24.91	4	25.35	24.90	41	33,058	0.12%
2018/05/18	206	24.34	341	24.23	24.10	-135	32,724	-0.41%	大買/大賣/鉅額交易
2018/05/17	190	24.09	94	23.97	23.90	96	33,086	0.29%	大買/
2018/05/16	30	23.78	1	23.65	23.90	29	33,095	0.09%
2018/05/15	2	23.65	22	23.86	23.70	-20	33,724	-0.06%
2018/05/14	3	23.60	4	23.31	23.65	-1	34,854	0.00%
2018/05/11	25	23.26	1	23.35	23.20	24	35,683	0.07%
2018/05/10	13	24.02	10	24.22	23.70	3	36,615	0.01%
2018/05/09	122	22.58	136	23.61	23.70	-14	35,934	-0.04%	大買/大賣/
2018/05/08	0	0.00	1	21.45	21.55	-1	35,828	0.00%
2018/05/07	1	21.85	0	0.00	21.70	1	36,142	0.00%
2018/05/03	7	22.19	0	0.00	22.00	7	38,695	0.02%
2018/05/02	1	22.65	0	0.00	22.80	1	40,962	0.00%
2018/04/27	0.5	22.55	0	0.00	22.50	0.5	48,572	0.00%
2018/04/25	0	0.00	3	23.07	23.00	-3	53,404	-0.01%
2018/04/24	2	22.80	1	22.90	22.75	1	53,773	0.00%
2018/04/23	1	23.90	6	23.56	23.20	-5	54,996	-0.01%
2018/04/20	2	24.00	2	23.85	24.00	0	55,086	0.00%
2018/04/19	9	24.03	5	23.73	23.65	4	55,136	0.01%
2018/04/17	2	22.55	3	22.07	21.90	-1	54,983	0.00%
2018/04/16	1	22.60	1	22.70	22.45	0	55,257	0.00%
2018/04/13	1	23.20	0	0.00	22.90	1	55,603	0.00%
2018/04/12	24	23.33	0	0.00	23.05	24	56,910	0.04%
2018/04/10	2	22.50	4	22.65	22.55	-2	57,323	0.00%
2018/04/03	8	23.73	3	23.80	23.70	5	57,437	0.01%
2018/04/02	7	24.34	0	0.00	24.30	7	57,245	0.01%
2018/03/31	2	24.85	0	0.00	24.70	2	58,207	0.00%
2018/03/30	1	24.75	0	0.00	24.85	1	58,862	0.00%
2018/03/29	1	24.20	0	0.00	24.20	1	59,383	0.00%
2018/03/28	1	24.50	3	24.50	24.30	-2	61,565	0.00%
2018/03/27	0	0.00	2	25.00	24.85	-2	62,658	0.00%
2018/03/26	3	24.92	5	25.14	24.60	-2	62,444	0.00%
2018/03/23	17	25.31	12	25.00	24.85	5	61,998	0.01%
2018/03/22	5	26.84	49	26.76	26.10	-44	61,298	-0.07%
2018/03/21	1	26.80	13	26.79	26.85	-12	60,268	-0.02%
2018/03/19	11	26.82	29	26.81	26.85	-18	59,840	-0.03%
2018/03/16	6	26.57	7	26.62	26.75	-1	59,429	0.00%
2018/03/15	20	26.84	6	26.73	26.70	14	59,000	0.02%
2018/03/14	65	26.67	7	26.44	26.20	58	58,663	0.10%
2018/03/13	50	25.95	54	26.14	26.00	-4	58,262	-0.01%
2018/03/12	36	25.79	35	25.95	25.70	1	58,481	0.00%
2018/03/09	39	25.99	58	26.09	26.10	-19	58,214	-0.03%
2018/03/08	10	26.53	31	26.62	25.80	-21	57,845	-0.04%
2018/03/07	111	26.12	73	25.51	27.05	38	56,926	0.07%	大買/
2018/03/06	70	25.10	61	25.27	25.00	9	55,757	0.02%
2018/03/05	5	24.89	37	24.49	24.40	-32	55,642	-0.06%
2018/03/02	162	25.21	140	25.17	24.85	22	55,540	0.04%	大買/大賣/
2018/03/01	33	24.85	32	25.03	24.60	1	55,032	0.00%
2018/02/27	2	24.63	2	24.63	24.60	0	55,200	0.00%
2018/02/26	11	24.62	7	24.87	24.45	4	55,406	0.01%
2018/02/23	55	24.78	53	24.89	24.80	2	55,496	0.00%
2018/02/22	98	25.29	94	25.32	24.85	4	56,286	0.01%
2018/02/21	1	24.60	49	24.43	24.40	-48	55,960	-0.09%
2018/02/12	9	24.29	5	24.36	24.10	4	57,165	0.01%
2018/02/09	1	24.65	0	0.00	24.65	1	57,772	0.00%
2018/02/08	15	25.00	10	24.55	24.50	5	59,115	0.01%
2018/02/07	63	25.55	67	25.12	24.70	-4	59,361	-0.01%
2018/02/06	14	25.26	37	24.38	24.70	-23	60,524	-0.04%
2018/02/05	25	26.22	1	26.50	26.50	24	60,878	0.04%
2018/02/02	7	26.46	45	26.18	26.05	-38	60,074	-0.06%
2018/02/01	2	27.75	22	27.81	27.35	-20	58,900	-0.03%
2018/01/31	26	27.70	14	27.98	27.65	12	58,646	0.02%
2018/01/30	10	27.48	95	27.36	27.30	-85	57,333	-0.15%
2018/01/29	11	27.87	2	28.00	27.95	9	56,799	0.02%
2018/01/26	188	27.62	216	27.52	27.60	-28	56,122	-0.05%	大買/大賣/
2018/01/25	34	28.52	111	28.33	27.95	-77	53,998	-0.14%	大賣/
2018/01/24	299	29.73	249	30.09	30.15	50	51,450	0.10%	大買/大賣/
2018/01/23	177	31.43	120	32.29	29.80	57	49,119	0.12%	大買/大賣/
2018/01/22	133	31.59	81	31.09	32.20	52	43,535	0.12%	大買/
2018/01/19	64	28.44	99	28.92	29.30	-35	40,471	-0.09%
2018/01/18	38	27.36	1	27.60	27.20	37	38,265	0.10%
2018/01/17	34	27.14	25	27.01	27.20	9	37,701	0.02%
2018/01/16	1	26.30	7	26.09	26.15	-6	36,259	-0.02%
2018/01/15	8	25.96	0	0.00	25.85	8	35,940	0.02%
2018/01/12	3	25.75	2	25.78	26.00	1	35,528	0.00%
2018/01/11	12	25.40	24	25.78	25.70	-12	35,145	-0.03%
2018/01/10	12	25.33	7	25.44	25.10	5	34,678	0.01%
2018/01/09	30	25.52	15	25.47	25.25	15	34,201	0.04%
2018/01/08	7	25.09	21	25.69	25.65	-14	33,842	-0.04%
2018/01/05	12	24.19	47	24.08	24.30	-35	32,450	-0.11%
2018/01/04	17	24.47	5	24.60	24.20	12	32,418	0.04%
2018/01/03	6	23.60	2	23.60	24.10	4	31,918	0.01%
2018/01/02	3	23.92	0	0.00	23.85	3	31,471	0.01%