宏碁 (2353)-元大-民生三民券商分點個股進出

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
38.25
漲跌
▼0.20
漲幅
-0.52%
成交量
14,632張
產業
上市電腦週邊類股
1653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－元大-民生三民券商分點個股進出

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

元大-民生三民券商分點個股進出
元大-民生三民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
2024/12/03	3	38.20	0	0.00	38.25	3	13,938	0.02%
2024/12/02	0	38.45	4	38.45	38.45	-4	13,791	-0.03%
2024/11/29	2	37.65	1	37.35	37.85	1	13,723	0.01%
2024/11/28	0	0.00	1	37.65	37.75	-1	13,823	-0.01%
2024/11/27	0	0.00	1	38.25	37.90	-1	13,988	-0.01%
2024/11/26	0	38.63	6	38.64	38.75	-6	13,968	-0.04%
2024/11/25	0	37.88	3.3	37.77	38.10	-3.3	14,010	-0.02%
2024/11/22	4	37.34	5	37.41	37.05	-1	14,228	-0.01%
2024/11/21	6.3	37.20	2	37.35	37.15	4.3	14,222	0.03%
2024/11/20	12	37.83	1	37.80	37.80	11	14,170	0.08%
2024/11/19	0	38.25	3	38.10	38.00	-3	14,235	-0.02%
2024/11/18	4	37.76	0	0.00	37.65	4	14,197	0.03%
2024/11/15	1	38.40	2	38.20	38.00	-1	14,175	-0.01%
2024/11/14	9	37.76	0	37.80	37.55	9	14,214	0.06%
2024/11/13	3.5	38.37	2	38.42	38.25	1.5	14,076	0.01%
2024/11/12	9	38.78	0	38.65	38.40	9	14,118	0.06%
2024/11/11	20.4	39.67	0	39.85	39.60	20.4	13,953	0.15%
2024/11/08	17.3	41.22	0	41.15	40.40	17.3	13,791	0.13%
2024/11/07	0	41.83	10	41.59	41.90	-10	13,910	-0.07%
2024/11/06	4	41.40	5.3	41.50	41.10	-1.3	14,059	-0.01%
2024/11/05	1	40.40	1	40.95	40.95	0	14,262	0.00%
2024/11/04	0	0.00	4	40.15	40.10	-4	14,676	-0.03%
2024/11/01	4	39.58	0	0.00	40.05	4	15,325	0.03%
2024/10/30	0.2	40.60	0	0.00	40.45	0.2	15,464	0.00%
2024/10/29	2.3	40.76	0	0.00	40.75	2.3	15,664	0.01%
2024/10/28	5	40.90	0	0.00	40.95	5	15,785	0.03%
2024/10/25	0	41.50	0	0.00	41.30	0	16,053	0.00%
2024/10/24	5	41.35	0	0.00	41.20	5	16,364	0.03%
2024/10/23	0	0.00	1	41.70	41.65	-1	16,812	-0.01%
2024/10/22	0	0.00	5	41.85	42.10	-5	17,237	-0.03%
2024/10/18	6.1	42.06	51	42.30	41.85	-44.9	17,952	-0.25%
2024/10/17	0	0.00	11	41.98	42.35	-11	18,154	-0.06%
2024/10/16	6	41.23	0	0.00	41.20	6	18,351	0.03%
2024/10/15	0	0.00	6	41.43	41.55	-6	18,297	-0.03%
2024/10/14	1	41.00	2	41.10	41.05	-1	18,546	-0.01%
2024/10/11	0.1	41.10	8.1	41.31	41.25	-8	18,866	-0.04%
2024/10/09	7.2	40.15	0	0.00	40.00	7.2	19,284	0.04%
2024/10/08	8.5	40.06	2	40.60	40.00	6.5	20,430	0.03%
2024/10/07	55.1	40.68	2	40.65	40.60	53.1	20,862	0.25%
2024/10/04	20.4	41.36	3	41.13	40.65	17.4	20,841	0.08%
2024/10/01	0	0.00	44	41.85	42.25	-44	20,684	-0.21%
2024/09/30	44	41.39	0	0.00	40.80	44	20,454	0.22%
2024/09/27	2	42.05	0.2	42.10	41.65	1.8	20,418	0.01%
2024/09/25	11	42.02	1	42.15	42.00	10	20,870	0.05%
2024/09/24	3	41.80	1.3	41.86	42.00	1.7	21,104	0.01%
2024/09/23	0	0.00	1	42.15	41.80	-1	21,684	0.00%
2024/09/20	0	0.00	0	42.60	42.10	0	22,137	0.00%
2024/09/19	0.2	42.30	5	42.40	42.15	-4.8	22,476	-0.02%
2024/09/12	0	0.00	7	41.57	41.55	-7	25,019	-0.03%
2024/09/11	1	40.50	0	0.00	40.50	1	25,409	0.00%
2024/09/10	1.1	41.11	8	41.10	41.00	-6.9	25,631	-0.03%
2024/09/09	7	40.89	0	0.00	41.75	7	25,892	0.03%
2024/09/06	0	0.00	6	42.18	42.10	-6	26,355	-0.02%
2024/09/05	8.1	41.21	1	41.55	40.80	7.1	26,514	0.03%
2024/09/04	17	41.55	0	0.00	41.50	17	26,720	0.06%
2024/08/30	0	0.00	1.1	43.75	43.75	-1.1	28,068	0.00%
2024/08/29	6.3	43.30	11	43.51	43.55	-4.8	28,821	-0.02%
2024/08/28	5	44.30	0	0.00	44.30	5	29,565	0.02%
2024/08/27	1	44.50	0	0.00	44.70	1	30,426	0.00%
2024/08/26	0	0.00	26.3	44.90	44.80	-26.3	31,416	-0.08%
2024/08/23	5	42.65	0	0.00	43.05	5	32,650	0.02%
2024/08/22	0	0.00	10	43.90	43.15	-10	34,160	-0.03%
2024/08/21	1	43.15	1	43.15	43.05	0	36,564	0.00%
2024/08/20	3	43.35	10	43.50	43.15	-7	38,991	-0.02%
2024/08/19	0	0.00	1.1	43.19	43.20	-1.1	43,282	0.00%
2024/08/16	10	42.80	6	43.10	42.80	4	46,142	0.01%
2024/08/15	1	42.50	5.1	42.65	42.55	-4.1	46,393	-0.01%
2024/08/14	11.2	42.51	0	0.00	42.10	11.2	46,572	0.02%
2024/08/13	0	0.00	1.5	42.07	42.15	-1.5	46,754	0.00%
2024/08/12	6	42.09	0	0.00	42.30	6	47,072	0.01%
2024/08/09	40.3	42.34	3	42.12	42.00	37.3	48,152	0.08%
2024/08/08	2.3	42.03	2.3	42.61	42.30	0	49,473	0.00%
2024/08/07	1	42.35	15	42.27	42.55	-14	49,454	-0.03%
2024/08/06	5.3	39.26	6.3	40.35	40.00	-1	49,534	0.00%
2024/08/05	15	40.92	23	40.93	40.30	-8	49,374	-0.02%
2024/08/02	11.3	44.52	31	44.30	44.75	-19.8	48,839	-0.04%
2024/08/01	1	45.80	14	45.64	45.80	-13	48,888	-0.03%
2024/07/31	0	0.00	1	44.30	43.85	-1	49,339	0.00%
2024/07/30	4	43.56	2	44.03	44.20	2	49,437	0.00%
2024/07/29	30.3	44.68	0	0.00	44.35	30.3	49,484	0.06%
2024/07/23	10	46.12	4	46.70	46.00	6	49,246	0.01%
2024/07/22	10	45.16	2.1	45.91	46.20	8	48,979	0.02%
2024/07/19	117.3	46.17	0	0.00	46.20	117.3	48,629	0.24%	大買/鉅額交易
2024/07/18	8.3	46.48	50	46.55	47.10	-41.7	48,556	-0.09%
2024/07/17	15.1	47.13	15	46.98	46.90	0.1	48,432	0.00%
2024/07/16	5.5	47.23	1	47.20	47.35	4.5	48,375	0.01%
2024/07/15	42.1	47.15	4	47.21	47.25	38.1	49,092	0.08%
2024/07/12	17.3	47.74	11	47.73	47.70	6.3	49,054	0.01%
2024/07/11	29.9	47.94	6.3	48.25	47.70	23.7	49,318	0.05%
2024/07/10	11.5	47.60	12.7	47.96	46.80	-1.2	49,608	0.00%
2024/07/09	15.3	45.94	18	47.14	45.75	-2.8	49,149	-0.01%
2024/07/08	23	47.01	0	0.00	47.15	23	50,524	0.05%
2024/07/05	4	47.43	1	47.65	47.30	3	52,190	0.01%
2024/07/04	12.1	47.27	2.1	47.39	47.10	10	52,975	0.02%
2024/07/03	11	47.14	0	0.00	47.30	11	53,067	0.02%
2024/07/02	7.3	46.87	0	0.00	46.80	7.3	53,116	0.01%
2024/07/01	6	47.02	2.3	47.36	47.45	3.8	52,997	0.01%
2024/06/28	5.5	47.03	21	47.35	46.85	-15.5	52,772	-0.03%
2024/06/27	22	46.80	2	47.10	46.95	20	52,629	0.04%
2024/06/26	11	46.51	2	46.65	46.40	9	52,297	0.02%
2024/06/25	4.3	46.80	0	0.00	46.80	4.3	52,079	0.01%
2024/06/24	6	47.49	0	0.00	47.00	6	51,749	0.01%
2024/06/21	1	48.15	0	0.00	48.10	1	51,674	0.00%
2024/06/20	15	47.97	1	47.95	47.95	14	51,539	0.03%
2024/06/19	21	49.65	15	49.91	49.50	6	52,362	0.01%
2024/06/18	14.3	49.63	20	49.90	49.40	-5.7	52,192	-0.01%
2024/06/17	14	50.44	4.3	50.43	50.50	9.8	52,051	0.02%
2024/06/14	9.5	49.80	3	49.73	49.80	6.5	52,187	0.01%
2024/06/13	15.3	49.82	30.8	50.12	50.10	-15.5	52,203	-0.03%
2024/06/12	81.5	48.64	3	48.57	48.80	78.5	52,292	0.15%
2024/06/11	6	49.09	2	49.18	48.80	4	52,225	0.01%
2024/06/07	9.5	49.87	6	49.67	49.65	3.5	52,480	0.01%
2024/06/06	23	50.60	9.1	50.80	50.60	13.9	52,924	0.03%
2024/06/05	10.2	50.81	3.3	50.60	50.50	6.9	52,697	0.01%
2024/06/04	28	51.36	6	51.70	51.20	22	52,456	0.04%
2024/06/03	12.4	52.96	7	52.67	52.50	5.3	51,916	0.01%
2024/05/31	4.5	52.88	4	53.28	52.90	0.5	51,178	0.00%
2024/05/30	17	52.76	7	53.49	52.50	10	50,400	0.02%
2024/05/29	59.8	54.49	53.5	54.59	53.70	6.3	50,366	0.01%
2024/05/28	35	56.83	20.1	56.82	56.40	14.9	48,942	0.03%
2024/05/27	66.6	59.08	41.1	59.28	58.50	25.5	48,325	0.05%
2024/05/24	37.6	55.69	124.3	56.14	57.50	-86.6	46,138	-0.19%	大賣/
2024/05/23	142.8	53.94	159.9	54.67	53.30	-17.1	43,788	-0.04%	大買/大賣/
2024/05/22	4	51.11	139.4	52.41	53.00	-135.4	39,986	-0.34%	大賣/鉅額交易
2024/05/21	0	0.00	1.1	48.51	48.25	-1.1	37,627	0.00%
2024/05/20	1	48.05	1	48.25	48.25	0	37,654	0.00%
2024/05/17	1	47.80	1	47.85	48.15	0	37,949	0.00%
2024/05/16	6	48.43	6	48.58	47.80	0	38,978	0.00%
2024/05/15	36	48.96	43.1	49.84	48.05	-7.1	40,681	-0.02%
2024/05/14	20	48.94	30	49.82	48.90	-10	40,105	-0.02%
2024/05/13	2	47.60	3	47.48	47.75	-1	38,589	0.00%
2024/05/10	4.3	47.71	15	47.94	47.80	-10.8	38,891	-0.03%
2024/05/09	1	47.40	50.3	47.47	47.35	-49.3	38,763	-0.13%
2024/05/08	1	47.00	10	46.85	47.15	-9	38,867	-0.02%
2024/05/07	0	0.00	40.5	47.89	47.15	-40.5	39,172	-0.10%
2024/05/06	4.3	47.23	11.3	46.83	47.50	-7	39,200	-0.02%
2024/05/03	3	45.68	12.5	45.95	45.50	-9.5	39,474	-0.02%
2024/05/02	5.5	44.50	0	0.00	44.65	5.5	39,962	0.01%
2024/04/30	16	45.41	2	45.55	45.15	14	40,863	0.03%
2024/04/29	0	0.00	6.3	45.75	45.70	-6.3	41,306	-0.02%
2024/04/26	0	0.00	4	44.79	44.55	-4	42,223	-0.01%
2024/04/25	4	44.20	0	0.00	44.40	4	42,869	0.01%
2024/04/24	2	44.38	4	44.85	44.80	-2	43,457	0.00%
2024/04/23	3	43.55	4.3	43.89	43.50	-1.3	44,111	0.00%
2024/04/22	5	43.55	1	43.95	43.35	4	44,887	0.01%
2024/04/19	25.1	43.91	28	44.24	43.80	-3	45,475	-0.01%
2024/04/18	1.5	45.13	0	0.00	45.00	1.5	45,964	0.00%
2024/04/17	27.3	45.23	1	45.75	45.05	26.3	46,821	0.06%
2024/04/16	23.1	45.90	48	46.05	45.50	-24.9	47,117	-0.05%
2024/04/15	4.5	47.52	23	47.81	47.55	-18.5	48,005	-0.04%
2024/04/12	155.3	49.13	41	49.11	48.50	114.3	49,431	0.23%	大買/鉅額交易
2024/04/11	6	48.78	38.3	49.47	51.00	-32.3	48,813	-0.07%
2024/04/10	61.4	47.87	36.1	47.67	47.15	25.3	48,425	0.05%
2024/04/09	1	46.45	6	46.76	46.80	-5	49,057	-0.01%
2024/04/08	7	45.66	2	46.03	46.05	5	50,667	0.01%
2024/04/03	5	46.20	5	46.31	46.10	0	52,684	0.00%
2024/04/02	0	0.00	26.3	46.42	46.70	-26.3	55,848	-0.05%
2024/04/01	11	46.54	1	47.15	46.30	10	58,445	0.02%
2024/03/29	4	46.19	1	46.85	46.80	3	60,482	0.00%
2024/03/28	0	0.00	1.3	46.75	46.65	-1.3	62,163	0.00%
2024/03/26	18.8	45.67	0	0.00	45.90	18.8	64,759	0.03%
2024/03/25	1.3	46.68	6.5	46.70	46.50	-5.2	67,318	-0.01%
2024/03/22	22.1	46.82	34.5	47.50	45.95	-12.4	68,500	-0.02%
2024/03/21	2	46.05	1	46.30	46.25	1	67,717	0.00%
2024/03/20	45	45.94	56.5	45.81	45.90	-11.5	67,625	-0.02%
2024/03/19	22.5	45.29	3	45.37	45.15	19.5	67,501	0.03%
2024/03/18	7	45.23	1.1	45.48	45.85	5.9	67,544	0.01%
2024/03/15	1	46.40	0	0.00	45.85	1	67,351	0.00%
2024/03/14	2.3	46.06	0	0.00	45.90	2.3	66,910	0.00%
2024/03/13	17.8	46.74	22.3	46.79	46.50	-4.4	66,791	-0.01%
2024/03/12	5.5	46.49	44.6	46.16	47.05	-39.1	66,219	-0.06%
2024/03/11	108	44.90	10	44.93	44.85	98	65,533	0.15%	大買/
2024/03/08	10.1	45.37	1	44.65	44.50	9.1	65,564	0.01%
2024/03/07	13.9	45.08	7	45.15	45.00	6.9	65,514	0.01%
2024/03/06	40.4	45.45	4	45.48	45.35	36.4	65,757	0.06%
2024/03/05	9.1	45.81	6	45.91	45.90	3.1	67,000	0.00%
2024/03/04	19.3	46.61	14.1	47.05	45.85	5.2	67,670	0.01%
2024/03/01	0.1	46.00	17	45.75	46.00	-16.9	67,311	-0.03%
2024/02/29	5	45.18	7.1	45.31	45.15	-2.1	67,885	0.00%
2024/02/27	10.1	45.53	6	45.56	45.50	4.1	67,753	0.01%
2024/02/26	103.1	45.80	1.1	45.71	45.80	102	67,961	0.15%	大買/鉅額交易
2024/02/23	15.4	46.52	0.5	46.65	45.75	14.9	68,310	0.02%
2024/02/22	9.3	47.06	8	47.36	46.85	1.3	68,397	0.00%
2024/02/21	8	47.08	16	47.11	47.25	-8	67,928	-0.01%
2024/02/20	5.3	47.09	0	0.00	47.40	5.3	67,678	0.01%
2024/02/19	57.4	47.99	2	48.43	47.40	55.4	67,310	0.08%
2024/02/16	29.3	47.91	52	48.32	48.65	-22.8	66,138	-0.03%
2024/02/15	18.4	45.60	1	46.15	46.00	17.4	64,378	0.03%
2024/02/05	2	46.35	4.1	46.12	46.30	-2.1	63,883	0.00%
2024/02/02	26	46.62	8.4	46.13	45.95	17.6	63,842	0.03%
2024/02/01	2.7	46.25	1.3	46.59	46.65	1.5	63,440	0.00%
2024/01/31	7	46.05	0	0.00	46.05	7	63,363	0.01%
2024/01/30	2.2	46.25	1.3	46.67	47.15	1	63,011	0.00%
2024/01/29	0	46.50	21	45.69	46.80	-21	62,674	-0.03%
2024/01/26	25.3	46.30	34	45.99	45.70	-8.8	62,502	-0.01%
2024/01/25	4.3	47.26	8.1	46.93	47.60	-3.8	61,620	-0.01%
2024/01/24	30	48.02	37.3	48.05	47.35	-7.3	61,086	-0.01%
2024/01/23	16.1	46.44	10	46.99	47.20	6.1	59,932	0.01%
2024/01/22	12	46.95	7.3	47.36	46.75	4.8	59,384	0.01%
2024/01/19	11.3	45.61	10.5	45.93	45.95	0.7	58,150	0.00%
2024/01/18	8	45.27	0	45.15	45.00	8	57,405	0.01%
2024/01/17	37	45.08	29.3	44.85	44.75	7.7	56,682	0.01%
2024/01/16	35	46.10	35	46.44	45.70	0	55,827	0.00%
2024/01/15	5.4	46.69	6	46.43	46.25	-0.7	54,900	0.00%
2024/01/12	34.2	46.84	27	46.93	47.00	7.2	54,194	0.01%
2024/01/11	23	48.13	7.1	48.19	48.40	15.9	52,960	0.03%
2024/01/10	10	47.84	1	47.10	47.20	9	52,393	0.02%
2024/01/09	541	48.90	527	47.85	47.80	14	51,543	0.03%	大買/大賣/
2024/01/08	799	49.25	752	48.81	48.45	47	49,739	0.09%	大買/大賣/
2024/01/05	9.1	48.91	3	49.35	48.25	6.1	47,699	0.01%
2024/01/04	19	49.57	21	49.79	49.00	-2	46,353	0.00%
2024/01/03	508.7	51.75	501	51.20	50.40	7.7	45,139	0.02%	大買/大賣/
2024/01/02	23.5	52.74	20	51.58	52.30	3.5	43,601	0.01%
2023/12/29	18	54.51	98	54.22	53.80	-80	41,984	-0.19%
2023/12/28	49	54.88	52.3	54.59	54.00	-3.3	40,026	-0.01%
2023/12/27	82	52.65	77.3	53.15	54.20	4.8	36,916	0.01%
2023/12/26	35	49.29	57.4	49.75	50.60	-22.4	34,294	-0.07%
2023/12/25	127.3	47.23	140.3	48.60	49.00	-13	32,111	-0.04%	大買/大賣/
2023/12/22	12.3	44.42	14.5	44.99	45.30	-2.3	30,108	-0.01%
2023/12/21	39	44.23	44.3	43.90	44.65	-5.3	28,900	-0.02%
2023/12/20	24.4	42.93	120.2	44.09	44.60	-95.7	26,973	-0.35%	大賣/
2023/12/19	19	40.23	140	40.56	40.70	-121	23,896	-0.51%	大賣/鉅額交易
2023/12/18	68	39.09	110	38.77	38.90	-42	22,166	-0.19%	大賣/
2023/12/15	5	37.23	13	37.12	37.00	-8	21,407	-0.04%
2023/12/14	6	37.47	18	37.60	37.30	-12	21,252	-0.06%
2023/12/13	7	37.12	18	37.16	37.05	-11	21,002	-0.05%
2023/12/12	2	36.15	6	36.26	36.10	-4	20,700	-0.02%
2023/12/11	0.2	35.65	23	35.67	35.75	-22.9	20,546	-0.11%
2023/12/08	1	35.20	15	35.34	35.20	-14	20,423	-0.07%
2023/12/07	3	34.88	2	35.30	34.85	1	20,366	0.00%
2023/12/06	0	35.00	27	34.97	35.10	-27	20,439	-0.13%
2023/12/05	8.1	34.26	0	34.30	34.30	8.1	20,292	0.04%
2023/12/04	17	34.75	2	35.05	34.75	15	20,303	0.07%
2023/12/01	0	35.00	0	35.00	34.85	0	20,171	0.00%
2023/11/30	5	34.70	1	34.70	35.20	4	19,913	0.02%
2023/11/29	0	0.00	1.6	35.26	35.35	-1.6	18,575	-0.01%
2023/11/28	0	35.00	0	34.95	34.80	0	17,777	0.00%
2023/11/27	4	34.88	1	35.15	35.20	3	17,578	0.02%
2023/11/24	6	34.70	0	0.00	35.50	6	16,844	0.04%
2023/11/23	0	34.65	20	35.05	35.15	-20	16,121	-0.12%
2023/11/22	38	34.47	8	34.65	34.80	30	15,891	0.19%
2023/11/21	20	35.25	17.3	35.52	35.65	2.7	15,694	0.02%
2023/11/20	5	34.00	0	34.40	34.55	5	15,468	0.03%
2023/11/17	12	34.22	0	34.35	34.15	12	15,555	0.08%
2023/11/16	6	34.37	0	0.00	34.50	6	15,680	0.04%
2023/11/15	1	34.80	1	35.40	34.50	0	15,902	0.00%
2023/11/14	33	34.69	31	34.87	35.05	2	16,116	0.01%
2023/11/13	3	33.70	0	34.10	33.80	3	16,377	0.02%
2023/11/10	23	34.17	0	0.00	34.15	23	16,500	0.14%
2023/11/09	0	35.20	8	35.20	35.00	-8	16,628	-0.05%
2023/11/08	1	34.80	3	35.20	35.20	-2	16,728	-0.01%
2023/11/06	8	34.48	0	0.00	34.75	8	17,010	0.05%
2023/11/03	4	34.50	0	0.00	34.35	4	17,369	0.02%
2023/11/02	0	0.00	5	34.44	34.65	-5	17,523	-0.03%
2023/11/01	10	33.72	2	34.40	33.70	8	17,844	0.04%
2023/10/31	3	34.40	3	35.00	34.10	0	18,018	0.00%
2023/10/30	3	34.40	0	34.70	34.65	3	18,345	0.02%
2023/10/27	0	35.50	7	35.60	35.10	-7	18,493	-0.04%
2023/10/26	0	0.00	1	35.45	35.30	-1	18,991	-0.01%
2023/10/25	0	35.80	0	35.80	35.60	0	19,250	0.00%
2023/10/24	0	35.25	15	35.50	35.65	-15	19,628	-0.08%
2023/10/20	5	34.45	0	0.00	35.20	5	20,668	0.02%
2023/10/19	4	34.93	0	0.00	35.30	4	21,701	0.02%
2023/10/18	21	35.09	10	35.60	35.60	11	22,237	0.05%
2023/10/17	0	36.10	1	36.20	36.10	-1	22,445	0.00%
2023/10/16	11	36.14	1	36.35	36.15	10	24,254	0.04%
2023/10/13	19	36.42	5	36.35	36.35	14	26,934	0.05%
2023/10/12	1	37.20	0	0.00	37.30	1	28,169	0.00%
2023/10/11	15	37.37	7	37.44	36.80	8	28,632	0.03%
2023/10/06	6	37.49	11	37.54	37.55	-5	28,997	-0.02%
2023/10/05	39	37.88	11	37.20	37.40	28	29,107	0.10%
2023/10/04	15	36.21	0	36.55	36.35	15	29,153	0.05%
2023/10/03	2	37.53	7	37.74	37.25	-5	29,160	-0.02%
2023/10/02	0	37.20	29	37.21	37.15	-29	28,966	-0.10%
2023/09/28	12	36.24	0	37.25	36.30	12	28,908	0.04%
2023/09/27	0	0.00	24	36.73	36.85	-24	28,880	-0.08%
2023/09/26	32	36.76	0	37.00	36.45	32	29,000	0.11%
2023/09/25	35.1	36.65	42	36.71	36.65	-7	29,155	-0.02%
2023/09/22	0	0.00	3	36.50	36.70	-3	29,375	-0.01%
2023/09/21	8	36.22	0	36.30	36.35	8	29,661	0.03%
2023/09/20	15	36.82	0	0.00	36.60	15	29,877	0.05%
2023/09/19	5	36.94	0	36.95	36.85	5	30,024	0.02%
2023/09/18	6	37.22	0	37.35	37.10	6	30,633	0.02%
2023/09/15	0	37.95	0	37.95	37.95	0	31,275	0.00%
2023/09/14	1	37.55	7	37.74	37.80	-6	31,797	-0.02%
2023/09/13	6	36.98	0	37.10	37.05	6	32,776	0.02%
2023/09/12	0	37.30	5	37.50	37.60	-5	33,979	-0.01%
2023/09/11	7	37.11	5	37.45	37.05	2	34,085	0.01%
2023/09/08	0	37.60	0	37.65	37.60	0	34,227	0.00%
2023/09/07	23	38.63	28	38.53	38.00	-5	34,428	-0.01%
2023/09/06	0	37.90	0	38.10	38.10	0	34,547	0.00%
2023/09/05	2	38.00	13	38.22	38.30	-11	35,103	-0.03%
2023/09/04	0	36.60	19	37.07	37.45	-19	35,240	-0.05%
2023/09/01	0	36.55	0	36.55	36.40	0	35,511	0.00%
2023/08/31	6	35.69	1	35.80	36.60	5	35,819	0.01%
2023/08/30	5	36.25	1	36.25	36.40	4	36,357	0.01%
2023/08/29	1	35.70	1	35.85	36.20	0	38,069	0.00%
2023/08/28	6	35.42	7	35.56	35.75	-1	38,088	0.00%
2023/08/25	10	36.52	0	36.55	36.25	10	38,075	0.03%
2023/08/24	3	38.10	3	38.47	38.00	0	37,856	0.00%
2023/08/23	0	37.60	17.2	37.74	37.70	-17.2	37,610	-0.05%
2023/08/22	0	38.15	1	38.30	37.60	-1	37,597	0.00%
2023/08/21	1	37.95	3	38.80	37.95	-2	37,491	-0.01%
2023/08/18	1	38.30	2	38.65	37.40	-1	37,269	0.00%
2023/08/17	2	37.85	10	38.04	38.55	-8	37,019	-0.02%
2023/08/16	0	37.20	14	37.52	37.70	-14	36,644	-0.04%
2023/08/15	2	37.22	7	37.34	37.05	-5	36,648	-0.01%
2023/08/14	3	36.37	3	36.33	36.20	0	36,458	0.00%
2023/08/11	15	36.36	17	36.34	36.45	-2	36,393	-0.01%
2023/08/10	8	35.78	5	35.90	35.85	3	36,276	0.01%
2023/08/09	17	36.62	11	36.58	36.90	6	36,050	0.02%
2023/08/08	1	36.25	9.1	36.54	36.70	-8.1	35,944	-0.02%
2023/08/07	13	36.13	4	36.24	36.20	9	35,735	0.03%
2023/08/04	6.1	34.61	10.2	35.02	34.80	-4.1	35,442	-0.01%
2023/08/02	1	33.60	1	34.89	33.95	0	35,183	0.00%
2023/08/01	3	34.62	10	34.56	34.60	-7	34,950	-0.02%
2023/07/31	8	34.86	1	34.95	35.00	7	35,385	0.02%
2023/07/28	1	35.55	1	35.55	35.75	0	35,027	0.00%
2023/07/27	13	36.20	2	36.30	35.85	11	34,814	0.03%
2023/07/26	7	37.00	31	37.25	36.80	-24	34,530	-0.07%
2023/07/25	58	37.14	73	36.93	37.05	-15	34,630	-0.04%
2023/07/24	60	36.98	25	37.14	37.05	35	33,963	0.10%
2023/07/21	56	35.08	6	34.89	35.40	50	33,023	0.15%
2023/07/20	4	35.43	30.2	35.51	35.30	-26.2	32,626	-0.08%
2023/07/19	43	38.28	112.1	37.83	36.30	-69.1	32,029	-0.22%	大賣/
2023/07/18	78.2	39.38	95	39.96	40.30	-16.8	30,405	-0.06%
2023/07/17	116	36.09	40.2	36.27	37.50	75.8	27,760	0.27%	大買/
2023/07/14	13	32.88	12	33.94	34.10	1	26,577	0.00%
2023/07/13	15	33.72	119.2	34.08	33.15	-104.2	26,055	-0.40%	大賣/鉅額交易
2023/07/12	6	33.27	2.2	33.15	33.25	3.9	25,515	0.02%
2023/07/11	0	33.10	7	33.13	33.25	-7	25,373	-0.03%
2023/07/10	13	32.32	19	32.48	32.20	-6	25,123	-0.02%
2023/07/07	22	31.47	0	31.55	31.30	22	24,994	0.09%
2023/07/06	4	32.10	3	32.08	31.95	1	25,040	0.00%
2023/07/05	0.2	31.96	5	32.00	31.95	-4.9	24,911	-0.02%
2023/07/04	13	31.56	0	31.95	31.70	13	24,786	0.05%
2023/07/03	1	31.75	0	0.00	31.75	1	24,736	0.00%
2023/06/30	12	31.38	10	31.45	31.35	2	24,629	0.01%
2023/06/29	1	32.29	0	32.03	32.05	1	24,446	0.00%
2023/06/28	0	33.53	8.5	33.58	33.55	-8.5	24,322	-0.04%
2023/06/27	21	33.03	0	33.20	32.70	21	24,062	0.09%
2023/06/26	12	33.93	17	33.96	34.00	-5	23,764	-0.02%
2023/06/21	1	32.91	18.1	33.41	33.70	-17	23,125	-0.07%
2023/06/20	2	32.55	14	32.49	32.65	-12	22,450	-0.05%
2023/06/19	61.1	32.39	8	32.04	31.85	53.1	21,879	0.24%
2023/06/16	39	33.88	48	34.06	33.35	-9	20,873	-0.04%
2023/06/15	7	33.27	9	33.58	33.45	-2	19,677	-0.01%
2023/06/14	10	33.33	0	33.50	33.35	10	20,014	0.05%
2023/06/13	15.9	33.63	100.1	33.46	33.50	-84.2	19,763	-0.43%
2023/06/12	5	33.60	13	33.71	33.55	-8	19,509	-0.04%
2023/06/09	113	34.41	28.2	35.00	34.20	84.8	19,198	0.44%	大買/
2023/06/08	5	33.00	37	33.65	33.75	-32	18,551	-0.17%
2023/06/07	11	32.85	7	32.56	32.95	4	18,146	0.02%
2023/06/06	23	32.28	3	32.33	32.25	20	17,765	0.11%
2023/06/05	37	33.25	13	33.20	33.10	24	17,333	0.14%
2023/06/02	10	33.61	60.1	33.26	33.95	-50	16,220	-0.31%
2023/06/01	1	30.40	1	30.74	30.90	0	14,375	0.00%
2023/05/31	1	30.75	2	30.70	30.85	-1	14,199	-0.01%
2023/05/30	0	30.85	0	30.90	31.00	0	13,858	0.00%
2023/05/29	1.3	30.86	1.3	30.95	31.05	0	13,730	0.00%
2023/05/25	0	30.73	6	30.80	30.95	-6	13,509	-0.04%
2023/05/24	8	30.40	3	30.80	30.80	5	13,388	0.04%
2023/05/23	10	30.70	1	30.80	30.75	9	13,181	0.07%
2023/05/22	1	30.85	7	30.89	30.95	-6	12,982	-0.05%
2023/05/19	1	30.69	24	30.47	30.70	-23	12,731	-0.18%
2023/05/18	1	29.95	1	30.15	30.10	0	12,518	0.00%
2023/05/17	0	29.95	15	30.00	30.05	-15	12,385	-0.12%
2023/05/16	1	29.70	12.2	29.94	29.85	-11.1	12,230	-0.09%
2023/05/15	13	29.58	1	29.60	29.60	12	12,255	0.10%
2023/05/12	0	30.10	5.5	29.96	30.20	-5.5	12,121	-0.05%
2023/05/11	1	29.25	9	29.65	29.60	-8	11,788	-0.07%
2023/05/10	32	29.09	2	29.27	29.30	30	11,654	0.26%
2023/05/09	31	29.17	2	29.12	29.30	29	11,537	0.25%
2023/05/08	1.1	28.93	8	28.84	28.90	-7	11,530	-0.06%
2023/05/05	81.1	29.38	13.3	29.46	28.20	67.8	11,420	0.59%
2023/05/04	55.1	30.32	10.3	30.46	30.35	44.8	10,840	0.41%
2023/05/03	0	30.70	15	30.74	30.75	-15	10,762	-0.14%
2023/05/02	0	30.55	27.2	30.53	30.65	-27.2	10,836	-0.25%
2023/04/28	10	30.15	82.1	30.03	30.25	-72.1	10,854	-0.66%
2023/04/27	0	29.70	4	29.80	29.55	-4	10,538	-0.04%
2023/04/26	0	29.00	0	29.15	29.50	0	10,320	0.00%
2023/04/25	4	28.95	1	29.00	29.00	3	10,076	0.03%
2023/04/24	1	29.55	3	29.50	29.40	-2	9,778	-0.02%
2023/04/21	0	29.80	100	29.82	29.90	-100	9,563	-1.05%
2023/04/19	6	30.05	7.1	29.98	29.80	-1.1	9,330	-0.01%
2023/04/18	1	29.50	50	29.23	29.30	-49	9,060	-0.54%
2023/04/17	0	29.25	180	29.28	29.40	-180	9,086	-1.98%	大賣/鉅額交易
2023/04/14	1	28.65	1	28.95	28.95	0	8,953	0.00%
2023/04/13	0	29.05	0	29.05	29.00	0	8,921	0.00%
2023/04/12	0	29.00	7	29.15	29.15	-7	8,941	-0.08%
2023/04/11	0	28.60	6	28.91	28.95	-6	8,865	-0.07%
2023/04/07	0	28.50	0	28.45	28.35	0	8,685	0.00%
2023/04/06	4	28.45	0	28.35	28.50	4	8,653	0.05%
2023/03/31	0	28.55	4	28.45	28.15	-4	8,543	-0.05%
2023/03/30	1	28.25	5	28.50	28.40	-4	8,447	-0.05%
2023/03/29	0	28.20	5	28.14	28.30	-5	8,479	-0.06%
2023/03/27	0	27.95	27	27.88	27.95	-27	8,430	-0.32%
2023/03/24	0	27.95	0	27.95	28.00	0	8,554	0.00%
2023/03/23	0	27.75	2	27.95	27.95	-2	8,479	-0.02%
2023/03/22	0	27.85	0	27.85	27.75	0	8,458	0.00%
2023/03/21	0	27.15	0	27.05	27.30	0	8,483	0.00%
2023/03/20	2	26.60	0	26.70	27.05	2	8,431	0.02%
2023/03/17	2	27.00	4.2	26.84	27.00	-2.2	8,296	-0.03%
2023/03/16	0	25.85	0	25.85	25.85	0	7,777	0.00%
2023/03/14	0	0.00	0.9	25.40	25.50	-0.9	7,834	-0.01%
2023/03/13	0	0.00	2	25.45	25.70	-2	8,132	-0.02%
2023/03/09	0	25.85	0	25.85	25.85	0	8,040	0.00%
2023/03/07	0	25.75	0	25.75	25.85	0	8,156	0.00%
2023/03/06	0	25.70	0	25.70	25.70	0	8,181	0.00%
2023/03/03	0	25.75	1	25.80	25.65	-1	8,192	-0.01%
2023/03/02	2	25.30	0	0.00	25.70	2	8,245	0.02%
2023/03/01	0	0.00	0.1	25.90	25.50	-0.1	8,276	0.00%
2023/02/24	100	25.43	0	0.00	25.35	100	8,331	1.20%
2023/02/23	0	25.80	0.1	25.75	25.85	-0.1	8,330	0.00%
2023/02/21	0	0.00	1.5	25.57	25.60	-1.5	8,493	-0.02%
2023/02/20	10	25.65	0	0.00	25.70	10	8,673	0.12%
2023/02/16	0	25.70	7	25.59	25.65	-7	9,062	-0.08%
2023/02/14	0	25.50	0	25.50	25.35	0	9,252	0.00%
2023/02/13	0	25.40	0	25.35	25.35	0	9,357	0.00%
2023/02/10	5	25.20	0	25.40	25.15	5	9,502	0.05%
2023/02/09	0	25.45	20	25.49	25.55	-20	9,860	-0.20%
2023/02/08	0	25.35	6.2	25.41	25.45	-6.1	9,936	-0.06%
2023/02/07	0	25.15	4	25.15	25.25	-4	9,911	-0.04%
2023/02/06	0	25.05	211.2	25.06	25.00	-211.2	9,915	-2.13%	大賣/鉅額交易
2023/02/02	0.5	25.00	11	24.92	24.95	-10.5	9,763	-0.11%
2023/02/01	0.2	24.75	6	24.97	25.00	-5.8	9,696	-0.06%
2023/01/31	5.2	24.46	5	24.95	24.95	0.2	9,634	0.00%
2023/01/30	2.1	24.55	1	24.65	24.85	1.1	9,474	0.01%
2023/01/17	0	24.27	10.1	24.50	24.50	-10.1	9,362	-0.11%
2023/01/16	0	0.00	0.1	24.19	24.15	-0.1	9,333	0.00%
2023/01/12	0	24.10	5	24.05	24.00	-5	9,554	-0.05%
2023/01/11	0	0.00	2	24.10	24.10	-2	9,666	-0.02%
2023/01/10	0	24.35	3	24.33	24.00	-3	9,827	-0.03%
2023/01/09	0	24.20	16.3	24.31	24.40	-16.3	9,876	-0.16%
2023/01/06	2	24.00	17	24.09	24.10	-15	9,993	-0.15%
2023/01/05	0	24.00	5	24.01	24.00	-5	10,073	-0.05%
2023/01/04	0	23.75	0.1	23.77	23.75	-0.1	10,070	0.00%
2023/01/03	2	23.65	0.1	23.60	23.65	2	10,215	0.02%
2022/12/30	0	23.58	40.2	23.82	23.55	-40.1	10,273	-0.39%
2022/12/29	0	23.38	0	23.33	23.45	0	10,314	0.00%
2022/12/27	0	23.40	0	23.35	23.30	0	10,692	0.00%
2022/12/22	0	23.18	0	23.20	23.10	0	11,338	0.00%
2022/12/21	1	22.85	0	0.00	22.85	1	11,442	0.01%
2022/12/20	0.1	22.85	1	22.75	22.70	-0.9	11,472	-0.01%
2022/12/19	0	23.30	0	23.30	23.00	0	11,557	0.00%
2022/12/16	100	23.00	0	23.15	23.05	100	11,468	0.87%
2022/12/15	3	23.35	0	0.00	23.30	3	11,449	0.03%
2022/12/14	1	23.45	0	23.35	23.40	1	11,589	0.01%
2022/12/13	31	23.12	0	23.35	23.00	31	11,561	0.27%
2022/12/09	1	23.60	0	23.70	23.60	1	11,672	0.01%
2022/12/08	0	23.65	0	23.65	23.60	0	11,779	0.00%
2022/12/07	5	23.40	0	0.00	23.35	5	11,772	0.04%
2022/12/06	31.1	23.51	0	23.65	23.45	31.1	11,753	0.26%
2022/12/05	12.3	24.17	8	23.95	23.90	4.2	11,711	0.04%
2022/12/02	0	0.00	3	24.85	24.95	-3	11,540	-0.03%
2022/12/01	0	24.90	4	25.05	24.75	-4	11,711	-0.03%
2022/11/30	0	24.80	0	24.75	24.60	0	11,728	0.00%
2022/11/25	8	24.63	2	24.85	24.55	6	11,708	0.05%
2022/11/24	0	24.80	0	24.80	24.85	0	12,083	0.00%
2022/11/23	0	24.90	13	24.82	24.75	-13	12,127	-0.11%
2022/11/22	5	24.25	0	24.25	24.35	5	12,241	0.04%
2022/11/21	5	24.54	6	25.17	24.50	-1	12,190	-0.01%
2022/11/18	6.3	24.99	91	25.01	25.05	-84.8	12,113	-0.70%
2022/11/17	0	0.00	2	24.78	24.90	-2	12,118	-0.02%
2022/11/16	1.5	24.55	5	24.65	24.55	-3.6	12,090	-0.03%
2022/11/15	0	0.00	4	24.45	24.55	-4	12,198	-0.03%
2022/11/14	6	24.65	2	24.50	24.70	4	12,240	0.03%
2022/11/11	0	24.35	5.2	24.40	24.60	-5.2	11,985	-0.04%
2022/11/10	0	0.00	6	23.88	24.20	-6	11,821	-0.05%
2022/11/09	1	24.25	60	24.30	24.20	-59	11,814	-0.50%
2022/11/08	0	23.85	0	23.95	24.05	0	11,774	0.00%
2022/11/07	0	23.70	13.1	23.86	24.20	-13.1	11,679	-0.11%
2022/11/04	0	0.00	8	22.35	22.70	-8	11,381	-0.07%
2022/11/03	5	22.15	0	0.00	22.50	5	11,483	0.04%
2022/11/02	10	22.42	1	22.45	22.45	9	11,455	0.08%
2022/11/01	0	22.25	3	22.25	22.25	-3	11,661	-0.03%
2022/10/31	0	22.10	0	22.10	22.10	0	11,954	0.00%
2022/10/27	0	22.00	0	22.00	21.85	0	12,024	0.00%
2022/10/24	0	0.00	0	21.85	21.75	0	12,207	0.00%
2022/10/21	0	21.85	0	0.00	21.80	0	12,188	0.00%
2022/10/20	5	21.88	0	0.00	22.40	5	12,216	0.04%
2022/10/19	0	22.35	0	22.20	22.10	0	12,247	0.00%
2022/10/18	0	0.00	5	22.29	22.45	-5	12,255	-0.04%
2022/10/17	2	22.15	0	0.00	22.10	2	12,388	0.02%
2022/10/14	0	21.90	5	21.66	22.05	-5	12,501	-0.04%
2022/10/13	4	21.35	2	21.35	21.20	2	12,648	0.02%
2022/10/12	2	21.70	4	21.55	21.50	-2	12,860	-0.02%
2022/10/11	0	0.00	2	21.35	21.50	-2	13,115	-0.02%
2022/10/07	4	22.00	1	21.85	21.80	3	13,152	0.02%
2022/10/06	7	22.29	0	0.00	22.40	7	13,319	0.05%
2022/10/05	0	22.50	8	22.56	22.65	-8	13,448	-0.06%
2022/10/04	0	22.05	365	22.08	22.05	-365	13,425	-2.72%	大賣/鉅額交易
2022/10/03	0	0.00	4	22.00	21.85	-4	13,375	-0.03%
2022/09/30	0	0.00	1	21.55	21.90	-1	13,466	-0.01%
2022/09/29	15	21.18	2	21.85	21.85	13	13,658	0.10%
2022/09/28	5	21.15	2	21.15	21.15	3	13,474	0.02%
2022/09/27	16	21.37	0	0.00	21.60	16	13,516	0.12%
2022/09/26	350.1	21.45	0	0.00	21.35	350.1	13,724	2.55%	大買/鉅額交易
2022/09/23	0.2	22.10	0	22.20	22.10	0.2	13,850	0.00%
2022/09/22	0	0.00	1	22.15	22.05	-1	14,456	-0.01%
2022/09/21	0	22.00	3	22.02	22.10	-3	14,740	-0.02%
2022/09/20	0	0.00	1	21.90	21.90	-1	14,826	-0.01%
2022/09/15	15	21.95	0	0.00	21.95	15	14,933	0.10%
2022/09/14	1	21.90	0	0.00	21.85	1	14,906	0.01%
2022/09/13	0	0.00	1	22.15	22.20	-1	14,915	-0.01%
2022/09/08	0	0.00	2	21.65	21.75	-2	15,116	-0.01%
2022/09/07	8	20.84	0	0.00	20.75	8	15,052	0.05%
2022/09/05	1	21.55	0	0.00	21.55	1	15,100	0.01%
2022/09/02	1	21.75	0	0.00	21.55	1	15,288	0.01%
2022/09/01	0	0.00	3.2	21.81	21.85	-3.2	15,527	-0.02%
2022/08/30	3	21.93	1	21.95	21.95	2	15,461	0.01%
2022/08/29	0	0.00	1	21.95	21.85	-1	15,487	-0.01%
2022/08/25	0	0.00	1	22.20	22.20	-1	15,417	-0.01%
2022/08/24	5	22.10	0	0.00	22.15	5	15,535	0.03%
2022/08/23	0.1	22.50	0.1	22.35	22.10	0	16,405	0.00%
2022/08/22	0.1	22.50	11.1	22.50	22.50	-11	16,517	-0.07%
2022/08/18	0.1	22.30	0.1	22.30	22.35	0	16,391	0.00%
2022/08/17	0.1	22.20	1.1	22.16	22.35	-1	16,585	-0.01%
2022/08/15	2	21.95	1	21.95	21.95	1	16,994	0.01%
2022/08/12	20	21.85	5	21.85	22.00	15	17,177	0.09%
2022/08/11	6	22.06	0	0.00	21.95	6	17,193	0.03%
2022/08/10	65	21.95	0	22.00	21.75	65	17,253	0.38%
2022/08/09	0.1	22.55	1.1	22.60	22.50	-1	17,180	-0.01%
2022/08/08	1	22.10	3.1	22.40	22.45	-2.1	17,383	-0.01%
2022/08/05	4.1	21.86	0	0.00	21.80	4.1	17,509	0.02%
2022/08/04	40	22.05	3	22.12	22.20	37	17,331	0.21%
2022/08/02	1	22.40	2	22.28	22.35	-1	17,472	-0.01%
2022/08/01	2	22.58	0	0.00	22.55	2	17,545	0.01%
2022/07/28	5	22.60	0	0.00	22.60	5	17,485	0.03%
2022/07/26	2	22.65	0.1	22.80	22.60	2	17,523	0.01%
2022/07/25	0.1	22.93	6.1	22.95	23.05	-6	17,436	-0.03%
2022/07/22	2.1	22.41	4.1	22.50	22.65	-2	17,447	-0.01%
2022/07/21	2.1	21.96	2.1	22.32	22.30	0	17,357	0.00%
2022/07/20	0.1	22.25	2.1	22.24	22.05	-2.1	17,272	-0.01%
2022/07/19	1	21.55	0	0.00	21.75	1	17,240	0.01%
2022/07/18	2	21.90	1	21.90	21.55	1	17,135	0.01%
2022/07/15	101	22.00	0	0.00	22.10	101	17,009	0.59%	大買/鉅額交易
2022/07/14	2.1	22.15	1.1	22.20	22.35	1	16,953	0.01%
2022/07/13	0.1	22.15	5.1	22.04	22.15	-5	16,853	-0.03%
2022/07/12	1	21.25	0	0.00	21.40	1	16,743	0.01%
2022/07/08	0	0.00	1	21.45	21.70	-1	16,631	-0.01%
2022/07/07	4	21.13	6	21.57	21.55	-2	16,493	-0.01%
2022/07/06	4	20.60	0	0.00	20.65	4	16,402	0.02%
2022/07/01	14	21.54	2.4	21.17	20.95	11.6	16,323	0.07%
2022/06/30	24.2	22.11	0.1	21.75	21.70	24.1	16,202	0.15%
2022/06/29	46.1	25.48	2	25.40	25.30	44.1	15,654	0.28%
2022/06/28	4.4	26.04	0	0.00	26.00	4.4	15,300	0.03%
2022/06/27	0	0.00	3	26.17	26.10	-3	15,148	-0.02%
2022/06/24	1	26.25	10.2	26.42	26.00	-9.2	14,983	-0.06%
2022/06/23	8	26.01	3	26.30	26.15	5	14,988	0.03%
2022/06/22	1	26.65	3	26.50	26.35	-2	14,958	-0.01%
2022/06/20	10	26.42	0	0.00	26.00	10	15,110	0.07%
2022/06/17	5	26.57	4	26.58	26.80	1	15,134	0.01%
2022/06/16	5	27.21	29	27.14	27.00	-24	15,100	-0.16%
2022/06/15	125	27.38	1	27.45	27.20	124	15,461	0.80%	大買/鉅額交易
2022/06/14	102	27.35	0	0.00	27.35	102	15,705	0.65%	大買/鉅額交易
2022/06/13	7	27.52	2	27.50	27.40	5	15,968	0.03%
2022/06/10	11	28.00	0	0.00	27.95	11	15,936	0.07%
2022/06/09	26	28.62	0	0.00	28.40	26	15,836	0.16%
2022/06/08	256	28.58	0	0.00	28.55	256	15,768	1.62%	大買/鉅額交易
2022/06/07	50	28.88	0	0.00	28.85	50	15,661	0.32%
2022/06/06	50	29.05	0	0.00	29.00	50	15,801	0.32%
2022/06/02	0	0.00	33	29.20	29.05	-33	16,040	-0.21%
2022/06/01	6	29.05	2	29.18	29.10	4	16,342	0.02%
2022/05/31	10.1	29.60	210.1	29.32	29.10	-200	16,348	-1.22%	大賣/鉅額交易
2022/05/30	1	29.00	107	28.95	29.00	-106	15,549	-0.68%	大賣/鉅額交易
2022/05/27	0	0.00	7	28.64	28.60	-7	15,414	-0.05%
2022/05/26	0	0.00	2	28.28	28.10	-2	15,438	-0.01%
2022/05/25	0	0.00	15.4	27.97	28.00	-15.4	15,938	-0.10%
2022/05/24	10	27.30	0	0.00	27.30	10	16,145	0.06%
2022/05/23	1	27.70	4	27.90	27.85	-3	15,916	-0.02%
2022/05/20	3	27.93	5	28.41	27.75	-2	15,983	-0.01%
2022/05/19	6	28.26	0	0.00	28.15	6	15,830	0.04%
2022/05/18	1	28.70	6	28.88	28.85	-5	15,992	-0.03%
2022/05/16	1	28.70	106	28.45	28.70	-105	16,149	-0.65%	大賣/鉅額交易
2022/05/13	0	0.00	89	28.23	28.35	-89	16,047	-0.55%
2022/05/12	3	27.67	3	27.98	27.35	0	15,797	0.00%
2022/05/11	0	0.00	2	27.95	28.05	-2	15,768	-0.01%
2022/05/10	1	27.50	6	27.83	28.00	-5	15,708	-0.03%
2022/05/09	2	27.50	0	0.00	27.45	2	15,697	0.01%
2022/05/06	5	27.90	105	28.05	28.25	-100	15,722	-0.64%	大賣/
2022/05/05	0	0.00	40.2	28.63	28.55	-40.2	15,754	-0.26%
2022/05/04	0.1	28.10	69	28.29	28.55	-69	15,801	-0.44%
2022/05/03	0.9	27.95	12	27.84	28.00	-11.1	16,052	-0.07%
2022/04/28	5	27.38	5	27.49	27.70	0	16,666	0.00%
2022/04/27	13	26.86	0	0.00	26.85	13	16,632	0.08%
2022/04/26	2	27.38	7	27.34	27.45	-5	16,642	-0.03%
2022/04/25	23	27.19	25	27.04	27.10	-2	16,637	-0.01%
2022/04/22	18	27.94	19	27.95	27.90	-1	16,405	-0.01%
2022/04/21	1.1	28.11	0	0.00	28.10	1.1	16,371	0.01%
2022/04/19	2	28.30	0	0.00	28.20	2	16,326	0.01%
2022/04/18	3.1	28.40	0	0.00	28.40	3.1	16,355	0.02%
2022/04/15	14	28.11	4	28.05	28.10	10	16,347	0.06%
2022/04/13	13	28.45	6	28.50	28.40	7	16,625	0.04%
2022/04/12	54	28.27	1	28.50	28.10	53	17,147	0.31%
2022/04/11	7	28.79	0	0.00	28.85	7	17,054	0.04%
2022/04/08	70	28.84	21	28.84	29.00	49	17,124	0.29%
2022/04/07	67	28.58	10	28.55	28.30	57	17,248	0.33%
2022/04/06	7	29.22	0.4	29.35	29.30	6.6	16,977	0.04%
2022/04/01	7	29.54	0	0.00	29.65	7	16,911	0.04%
2022/03/31	22	30.00	0	0.00	29.95	22	16,836	0.13%
2022/03/30	2	30.25	0	0.00	30.25	2	16,806	0.01%
2022/03/29	5	30.18	0	0.00	30.05	5	16,823	0.03%
2022/03/28	7	29.74	0	0.00	30.05	7	16,949	0.04%
2022/03/25	7	30.23	5	30.29	30.15	2	16,992	0.01%
2022/03/24	12.1	30.39	3	30.50	30.30	9.1	17,077	0.05%
2022/03/23	3.1	30.83	2.1	30.80	30.75	1	17,271	0.01%
2022/03/22	5.1	30.45	4.1	30.50	30.60	1	17,285	0.01%
2022/03/21	5.1	30.42	0.1	30.40	30.30	5	17,297	0.03%
2022/03/18	2.1	30.02	25.1	30.09	30.30	-23	17,409	-0.13%
2022/03/17	62	29.42	0	0.00	29.65	62	17,130	0.36%
2022/03/16	7.1	29.59	13.1	29.53	29.70	-6	16,828	-0.04%
2022/03/15	1	28.90	2	29.08	29.05	-1	16,838	-0.01%
2022/03/14	4.1	29.04	4.1	29.00	29.25	0	17,196	0.00%
2022/03/11	1.1	28.27	4.1	28.70	28.80	-3	17,680	-0.02%
2022/03/10	0.1	28.54	8.1	28.34	28.55	-8	18,467	-0.04%
2022/03/09	0.1	27.74	2.1	27.72	27.55	-2	19,983	-0.01%
2022/03/08	5.1	27.05	6.1	27.15	27.20	-1	20,125	0.00%
2022/03/07	26.2	27.48	7.1	27.42	27.55	19.2	20,574	0.09%
2022/03/04	6.3	28.75	0.1	28.80	28.70	6.3	21,344	0.03%
2022/03/03	0.2	29.04	0.1	29.25	29.00	0.1	21,434	0.00%
2022/03/02	3	28.87	0	0.00	29.05	3	21,585	0.01%
2022/03/01	7	28.90	2	29.10	29.10	5	21,695	0.02%
2022/02/25	4.1	28.69	0	28.60	28.80	4	21,658	0.02%
2022/02/24	12	29.08	7.3	29.10	28.90	4.7	21,114	0.02%
2022/02/23	3.4	29.86	3	29.85	30.00	0.4	20,981	0.00%
2022/02/22	6	29.78	1	29.45	29.70	5	21,035	0.02%
2022/02/21	0	0.00	6	30.05	30.15	-6	20,922	-0.03%
2022/02/18	86	30.03	2	30.18	30.05	84	20,944	0.40%
2022/02/17	53	29.65	41	29.60	29.90	12	20,761	0.06%
2022/02/16	0	0.00	1.1	28.95	28.90	-1.1	20,521	-0.01%
2022/02/15	3	28.60	1	28.60	28.55	2	20,533	0.01%
2022/02/14	50	28.55	0	28.55	28.60	50	20,458	0.24%
2022/02/11	13	28.80	0	0.00	28.85	13	20,402	0.06%
2022/02/10	2	29.05	1	29.05	29.10	1	20,500	0.00%
2022/02/09	5	28.82	0	0.00	28.85	5	20,550	0.02%
2022/02/08	3	28.70	0	0.00	28.75	3	20,599	0.01%
2022/02/07	3	28.75	1	28.90	28.90	2	20,777	0.01%
2022/01/26	16	28.42	0	0.00	28.35	16	20,693	0.08%
2022/01/25	24	28.63	7.1	28.37	28.50	16.9	20,611	0.08%
2022/01/24	5	28.99	1	29.20	29.45	4	20,243	0.02%
2022/01/21	13.1	29.73	31	29.49	29.50	-17.9	20,024	-0.09%
2022/01/20	6	30.45	21.7	30.45	30.50	-15.7	19,623	-0.08%
2022/01/19	1	30.60	28	30.61	30.70	-27	19,579	-0.14%
2022/01/18	2	30.65	2	30.63	30.50	0	19,477	0.00%
2022/01/17	0	30.35	3	30.32	30.45	-3	19,351	-0.02%
2022/01/14	9	30.34	6	30.20	30.35	3	19,501	0.02%
2022/01/13	6.1	30.49	6.1	30.50	30.60	0.1	19,878	0.00%
2022/01/12	7	30.18	3	30.15	30.15	4	20,179	0.02%
2022/01/11	3	30.40	1	30.50	30.45	2	20,198	0.01%
2022/01/10	12	30.01	3	29.90	30.25	9	20,199	0.04%
2022/01/07	15	30.07	8.1	30.04	30.10	7	20,249	0.03%
2022/01/06	13.1	30.36	0	0.00	30.45	13.1	20,079	0.06%
2022/01/05	4	30.89	44.1	30.59	31.05	-40	19,804	-0.20%
2022/01/04	1	30.20	0	0.00	30.25	1	19,260	0.01%
2022/01/03	12	30.35	3	30.10	30.10	9	19,172	0.05%
2021/12/30	8.1	30.37	9.1	30.45	30.45	-1	19,087	0.00%
2021/12/29	1	30.05	1	30.10	30.15	0	18,980	0.00%
2021/12/28	2	30.00	3	30.08	30.15	-1	19,000	-0.01%
2021/12/27	0	0.00	7	29.94	29.90	-7	19,040	-0.04%
2021/12/24	1	29.75	2	29.88	29.85	-1	19,192	-0.01%
2021/12/23	1	30.00	3	30.03	29.95	-2	19,235	-0.01%
2021/12/22	5	29.99	8	30.11	30.05	-3	19,262	-0.02%
2021/12/21	5	30.04	3	30.00	30.00	2	19,160	0.01%
2021/12/20	9	30.03	4	30.00	30.05	5	19,120	0.03%
2021/12/17	0	0.00	6	29.75	30.00	-6	19,003	-0.03%
2021/12/16	0	0.00	1.1	29.55	29.65	-1.1	18,754	-0.01%
2021/12/15	11	29.11	1	28.95	29.10	10	18,693	0.05%
2021/12/14	3	28.77	35	28.70	28.75	-32	18,900	-0.17%
2021/12/13	7.1	29.34	1	29.30	29.20	6	18,773	0.03%
2021/12/10	5	29.87	13	30.10	29.75	-8	18,637	-0.04%
2021/12/09	12	30.25	20.1	29.92	30.00	-8.1	18,531	-0.04%
2021/12/08	5.1	30.22	28	30.30	29.90	-22.9	18,178	-0.13%
2021/12/07	16	30.09	20.1	30.33	30.30	-4.1	17,659	-0.02%
2021/12/06	43	29.65	8.1	29.76	29.75	35	17,088	0.20%
2021/12/03	12.2	29.39	29.1	29.73	30.15	-16.9	16,450	-0.10%
2021/12/02	7.1	28.13	7	28.19	28.10	0.1	14,780	0.00%
2021/12/01	14	27.88	8	28.09	28.10	6	14,453	0.04%
2021/11/30	7	28.09	49	28.61	27.70	-42	13,765	-0.31%
2021/11/29	1	27.80	33	27.45	27.80	-32	12,761	-0.25%
2021/11/26	28	27.57	5	27.80	27.45	23	12,576	0.18%
2021/11/25	0	0.00	5	27.88	27.90	-5	12,391	-0.04%
2021/11/24	0	0.00	25	27.40	27.45	-25	12,229	-0.20%
2021/11/23	2	26.85	1	26.85	26.85	1	12,198	0.01%
2021/11/22	3	27.12	0	0.00	27.00	3	12,251	0.02%
2021/11/19	0	0.00	49	27.69	27.65	-49	12,030	-0.41%
2021/11/18	1	27.50	6.1	27.51	27.55	-5.1	11,955	-0.04%
2021/11/17	5	27.31	5.1	27.22	27.25	-0.1	11,841	0.00%
2021/11/16	2	27.15	35	27.22	27.20	-33	11,816	-0.28%
2021/11/15	0	0.00	1	27.05	27.00	-1	11,945	-0.01%
2021/11/12	2	26.85	22	26.69	26.80	-20	12,130	-0.16%
2021/11/11	8	26.70	2	26.85	26.50	6	12,416	0.05%
2021/11/10	0	0.00	2	26.65	26.60	-2	12,721	-0.02%
2021/11/09	15	26.69	21	26.80	26.80	-6	12,982	-0.05%
2021/11/08	2	26.48	3	26.50	26.45	-1	13,086	-0.01%
2021/11/05	13	26.22	1	26.15	26.20	12	13,270	0.09%
2021/11/04	3	26.62	14	26.86	26.55	-11	13,280	-0.08%
2021/11/03	6	26.38	3	26.45	26.45	3	13,223	0.02%
2021/11/02	2	26.15	0	0.00	26.20	2	13,522	0.01%
2021/11/01	4	26.08	0	0.00	26.20	4	14,922	0.03%
2021/10/29	17	26.01	0	0.00	26.00	17	15,115	0.11%
2021/10/28	2	26.25	2	26.20	26.30	0	15,207	0.00%
2021/10/27	15	26.40	21	26.45	26.40	-6	15,369	-0.04%
2021/10/26	0	0.00	9.1	26.54	26.70	-9.1	15,520	-0.06%
2021/10/25	0	0.00	21.1	26.35	26.40	-21.1	15,614	-0.14%
2021/10/22	9	26.23	3	26.38	26.25	6	15,768	0.04%
2021/10/21	6	26.52	10	26.84	26.95	-4	15,767	-0.03%
2021/10/20	27	25.94	22	26.15	26.30	5	15,744	0.03%
2021/10/19	2	25.28	3	25.42	25.45	-1	15,405	-0.01%
2021/10/18	100	25.10	52	25.15	25.30	48	15,570	0.31%
2021/10/15	0	0.00	1	25.00	25.15	-1	15,657	-0.01%
2021/10/14	0	0.00	35	24.80	24.80	-35	15,841	-0.22%
2021/10/13	0	0.00	1.1	24.46	24.55	-1.1	15,907	-0.01%
2021/10/12	1	24.55	2	24.65	24.55	-1	16,019	-0.01%
2021/10/08	5	24.60	7	24.81	24.65	-2	16,168	-0.01%
2021/10/07	0	0.00	6	24.57	24.60	-6	16,316	-0.04%
2021/10/05	7	23.72	0	0.00	23.80	7	16,607	0.04%
2021/10/01	2	24.45	0	0.00	24.40	2	17,134	0.01%
2021/09/30	0	0.00	2	24.80	24.75	-2	17,045	-0.01%
2021/09/29	18	24.73	0	0.00	24.75	18	17,030	0.11%
2021/09/27	0	0.00	1	25.10	25.10	-1	17,265	-0.01%
2021/09/24	0	0.00	2	24.90	24.70	-2	17,480	-0.01%
2021/09/23	1	24.75	0	0.00	24.70	1	17,753	0.01%
2021/09/22	7	24.59	0	0.00	24.65	7	18,388	0.04%
2021/09/17	0	0.00	28	25.14	25.20	-28	18,499	-0.15%
2021/09/16	5	24.40	0	0.00	24.45	5	18,298	0.03%
2021/09/15	10	24.65	10	24.65	24.65	0	18,389	0.00%
2021/09/09	102	25.00	52.5	24.74	24.95	49.5	19,723	0.25%	大買/
2021/09/08	17	24.69	0	0.00	24.50	17	19,836	0.09%
2021/09/07	0	0.00	5	24.90	25.20	-5	19,987	-0.03%
2021/09/06	0	0.00	5	25.20	25.00	-5	20,276	-0.02%
2021/09/03	1	25.15	6.1	25.29	25.30	-5.1	20,419	-0.02%
2021/09/02	15	25.08	0	0.00	24.90	15	20,695	0.07%
2021/09/01	0	0.00	18	25.31	25.60	-18	20,690	-0.09%
2021/08/31	17	25.07	0	0.00	25.20	17	20,680	0.08%
2021/08/27	2	24.88	0	0.00	25.00	2	21,105	0.01%
2021/08/26	16	24.74	0	0.00	24.65	16	21,210	0.08%
2021/08/25	10.4	25.07	5	25.10	25.20	5.4	21,289	0.03%
2021/08/24	7	24.85	22	24.77	24.80	-15	21,442	-0.07%
2021/08/23	0.1	24.75	2	24.85	24.90	-1.9	21,685	-0.01%
2021/08/20	16	24.49	7	24.47	24.35	9	21,919	0.04%
2021/08/19	52	24.49	1	24.45	24.45	51	22,461	0.23%
2021/08/18	9	25.19	6	24.83	25.40	3	22,629	0.01%
2021/08/17	4	25.00	14.2	25.17	25.15	-10.2	22,652	-0.05%
2021/08/16	6.1	24.67	0	0.00	24.35	6.1	22,447	0.03%
2021/08/13	34.1	25.16	2	25.28	25.05	32.1	22,550	0.14%
2021/08/12	33.1	25.77	1	25.60	25.70	32.1	23,604	0.14%
2021/08/11	7	26.09	7	26.14	26.05	0	24,122	0.00%
2021/08/10	7	26.67	4	26.60	26.60	3	24,619	0.01%
2021/08/09	9	27.01	3	27.00	27.00	6	24,955	0.02%
2021/08/06	3	27.57	3	27.60	27.50	0	25,101	0.00%
2021/08/05	19	28.58	19	29.11	27.95	0	25,535	0.00%
2021/08/04	3	27.60	0.1	27.55	27.60	2.9	25,263	0.01%
2021/08/03	1	27.25	1	27.25	27.25	0	25,663	0.00%
2021/08/02	0	0.00	3	27.62	27.75	-3	26,025	-0.01%
2021/07/30	0	0.00	3	27.05	27.20	-3	27,443	-0.01%
2021/07/29	2	27.15	1	27.05	27.10	1	28,365	0.00%
2021/07/28	1	27.20	10.3	27.31	27.35	-9.3	28,601	-0.03%
2021/07/27	6	27.50	4.1	27.40	27.90	1.9	29,142	0.01%
2021/07/26	121	27.02	8.2	27.82	27.65	112.8	29,510	0.38%	大買/鉅額交易
2021/07/22	6	26.91	1	26.80	26.75	5	29,427	0.02%
2021/07/21	2	26.95	0	0.00	27.00	2	29,313	0.01%
2021/07/20	10	27.47	0	0.00	27.25	10	29,239	0.03%
2021/07/19	2	28.05	1.2	28.06	28.00	0.8	29,188	0.00%
2021/07/16	43	27.75	2	27.80	27.90	41	29,758	0.14%
2021/07/15	16.2	27.74	0	0.00	27.70	16.2	30,008	0.05%
2021/07/14	4	27.68	0	0.00	27.70	4	30,509	0.01%
2021/07/13	12	28.53	11.5	28.40	28.20	0.5	31,107	0.00%
2021/07/12	0	0.00	11	28.65	28.55	-11	31,597	-0.03%
2021/07/09	117	28.72	1.1	29.24	28.55	115.9	31,877	0.36%	大買/鉅額交易
2021/07/08	3	28.50	0.4	28.85	28.50	2.7	31,975	0.01%
2021/07/07	4	28.78	0	0.00	28.75	4	32,364	0.01%
2021/07/06	2	28.80	3	28.77	28.90	-1	32,554	0.00%
2021/07/05	10	28.75	1	28.75	28.95	9	32,801	0.03%
2021/07/02	7.1	28.74	3	28.70	28.65	4.1	32,975	0.01%
2021/07/01	12	28.99	2	28.78	28.75	10	33,122	0.03%
2021/06/30	19	29.28	26	29.30	29.30	-7	33,022	-0.02%
2021/06/29	57.5	30.80	21	30.89	30.70	36.5	32,881	0.11%
2021/06/28	25	31.40	0.2	31.32	31.40	24.8	32,515	0.08%
2021/06/25	5	31.17	8	31.23	31.15	-3	32,601	-0.01%
2021/06/24	3	30.70	2	30.63	30.85	1	32,808	0.00%
2021/06/23	0	0.00	2	30.95	30.80	-2	33,642	-0.01%
2021/06/22	39	31.09	0	0.00	30.80	39	34,408	0.11%
2021/06/21	0	0.00	5	31.99	31.55	-5	34,320	-0.01%
2021/06/18	5.2	31.79	117	31.99	32.05	-111.8	34,959	-0.32%	大賣/鉅額交易
2021/06/17	3	31.75	11	31.69	31.60	-8	35,671	-0.02%
2021/06/16	12	31.82	3	31.72	31.70	9	38,062	0.02%
2021/06/15	11	31.02	0	0.00	30.90	11	39,181	0.03%
2021/06/11	12	31.63	3	31.35	31.30	9	39,198	0.02%
2021/06/09	5	31.31	3	31.15	31.05	2	39,127	0.01%
2021/06/08	0	0.00	5	31.65	31.65	-5	39,270	-0.01%
2021/06/07	13	31.42	5	31.12	31.35	8	39,611	0.02%
2021/06/04	2	32.18	15	32.17	32.10	-13	39,500	-0.03%
2021/06/03	0	0.00	27	32.11	32.15	-27	39,546	-0.07%
2021/06/02	21	31.75	0	0.00	31.55	21	39,721	0.05%
2021/06/01	7	31.96	10	31.93	31.95	-3	39,913	-0.01%
2021/05/31	6	31.77	0	0.00	31.90	6	40,016	0.01%
2021/05/28	15	31.89	13	31.94	31.80	2	39,887	0.01%
2021/05/27	3	31.40	15	31.38	31.60	-12	39,876	-0.03%
2021/05/26	16	31.63	3	32.08	32.15	13	40,122	0.03%
2021/05/25	20	31.28	11	31.35	31.35	9	40,552	0.02%
2021/05/24	7	31.06	14	30.85	31.05	-7	40,772	-0.02%
2021/05/21	49	30.87	168	30.91	30.90	-119	40,877	-0.29%	大賣/鉅額交易
2021/05/20	52	31.78	31	31.62	30.65	21	40,827	0.05%
2021/05/19	36	30.24	29.1	30.36	30.30	6.9	40,031	0.02%
2021/05/18	56	29.46	13	29.71	29.70	43	39,668	0.11%
2021/05/17	11	28.29	30	28.07	28.25	-19	39,414	-0.05%
2021/05/14	12	29.72	3	30.08	29.35	9	39,540	0.02%
2021/05/13	32	29.83	8	30.21	29.90	24	40,460	0.06%
2021/05/12	20	31.42	4	31.24	31.45	16	40,182	0.04%
2021/05/11	17	34.34	128	34.80	33.30	-111	40,108	-0.28%	大賣/鉅額交易
2021/05/10	3.3	34.70	27	35.08	35.20	-23.7	40,688	-0.06%
2021/05/07	135	34.09	9	34.28	34.15	126	42,911	0.29%	大買/鉅額交易
2021/05/06	1	34.50	120.3	34.94	35.00	-119.3	46,427	-0.26%	大賣/鉅額交易
2021/05/05	5	32.28	6	32.33	31.85	-1	48,319	0.00%
2021/05/04	17	31.73	20	31.32	31.85	-3	48,039	-0.01%
2021/05/03	15	32.56	12	32.56	32.25	3	47,513	0.01%
2021/04/29	6	34.94	16	34.79	34.30	-10	47,090	-0.02%
2021/04/28	3	34.65	17	34.56	34.60	-14	47,154	-0.03%
2021/04/27	5	34.52	19	34.56	34.65	-14	47,750	-0.03%
2021/04/26	24	34.69	21.7	34.50	34.50	2.3	47,749	0.00%
2021/04/23	2	34.30	2.2	34.10	34.50	-0.2	47,807	0.00%
2021/04/22	2	34.80	9.1	34.78	34.20	-7.1	47,909	-0.01%
2021/04/21	13.1	35.21	17	35.36	35.35	-3.9	47,621	-0.01%
2021/04/20	16	35.02	42	35.21	35.00	-26	47,994	-0.05%
2021/04/19	35	34.61	23	34.49	34.45	12	48,019	0.02%
2021/04/16	31	33.89	30	33.76	34.15	1	47,787	0.00%
2021/04/15	11	32.78	4	33.25	33.00	7	48,237	0.01%
2021/04/14	6	32.22	8.3	32.26	32.50	-2.3	48,047	0.00%
2021/04/13	8	32.81	6	32.81	31.70	2	47,748	0.00%
2021/04/12	67	32.10	12	32.20	32.55	55	47,671	0.12%
2021/04/09	6	32.16	5	31.90	32.10	1	47,505	0.00%
2021/04/08	3	32.20	27.1	32.05	32.50	-24.1	47,251	-0.05%
2021/04/07	260	31.93	2	32.58	31.85	258	46,973	0.55%	大買/鉅額交易
2021/04/06	0	0.00	12	31.80	31.75	-12	46,721	-0.03%
2021/04/01	2	31.50	4	31.55	31.65	-2	46,607	0.00%
2021/03/31	3	31.40	5	31.10	31.45	-2	46,427	0.00%
2021/03/30	12.1	31.38	14	31.41	31.60	-1.9	46,196	0.00%
2021/03/29	6	30.80	17	30.94	31.25	-11	45,933	-0.02%
2021/03/26	175.6	30.75	12	30.94	30.80	163.6	45,730	0.36%	大買/鉅額交易
2021/03/25	11	31.81	108	31.99	31.95	-97	44,765	-0.22%	大賣/
2021/03/24	11	31.21	61.5	31.60	31.00	-50.5	43,984	-0.11%
2021/03/23	13	30.68	183	30.91	30.95	-170	43,561	-0.39%	大賣/鉅額交易
2021/03/22	44	29.88	20	29.97	30.05	24	43,012	0.06%
2021/03/19	35	29.66	170	29.78	30.40	-135	42,511	-0.32%	大賣/鉅額交易
2021/03/18	21	28.50	16	28.88	28.40	5	40,058	0.01%
2021/03/17	15	27.55	3	27.72	27.60	12	38,962	0.03%
2021/03/16	10.2	27.61	6.2	27.60	27.90	4	39,175	0.01%
2021/03/15	0	0.00	1	27.70	27.70	-1	40,534	0.00%
2021/03/12	0	0.00	73.3	27.52	27.55	-73.3	40,653	-0.18%
2021/03/11	17	27.30	7	27.29	27.35	10	40,739	0.02%
2021/03/10	2	27.10	17	27.16	26.90	-15	40,773	-0.04%
2021/03/09	5	26.70	10	27.00	27.00	-5	41,028	-0.01%
2021/03/08	0.2	26.93	1	27.00	27.05	-0.9	41,289	0.00%
2021/03/05	0	0.00	10	26.40	26.40	-10	41,120	-0.02%
2021/03/04	14	26.77	1	26.60	26.60	13	41,211	0.03%
2021/03/03	10	26.80	5	26.80	27.00	5	41,227	0.01%
2021/03/02	14.1	26.95	8	26.61	26.50	6.1	41,157	0.01%
2021/02/26	37.1	27.13	0	0.00	26.85	37.1	41,034	0.09%
2021/02/25	4.1	27.50	23.7	27.41	27.90	-19.6	40,450	-0.05%
2021/02/24	0	0.00	15	26.83	26.95	-15	39,919	-0.04%
2021/02/23	58	26.91	31	26.90	26.90	27	39,553	0.07%
2021/02/22	27	26.94	11	26.98	26.65	16	39,509	0.04%
2021/02/19	20	26.95	1	27.10	26.95	19	39,411	0.05%
2021/02/18	0	0.00	255.3	26.84	26.95	-255.3	39,101	-0.65%	大賣/鉅額交易
2021/02/17	15	26.62	14	26.63	26.50	1	38,878	0.00%
2021/02/05	5	26.21	28	26.40	26.50	-23	38,576	-0.06%
2021/02/04	16	26.21	28	26.19	25.90	-12	38,195	-0.03%
2021/02/03	2	25.68	80	25.80	25.65	-78	37,463	-0.21%
2021/02/02	184	25.38	164	26.13	25.35	20	37,684	0.05%	大買/大賣/
2021/02/01	413	26.17	21	26.17	25.75	392	37,025	1.06%	大買/鉅額交易
2021/01/29	106	28.32	19.1	27.82	27.05	86.9	36,157	0.24%	大買/
2021/01/28	60	27.42	43	27.66	28.15	17	33,969	0.05%
2021/01/27	8	26.25	134.1	26.29	26.40	-126.1	29,605	-0.43%	大賣/鉅額交易
2021/01/26	3	24.03	15	24.09	24.00	-12	26,763	-0.04%
2021/01/25	3	24.00	2	24.00	24.10	1	26,811	0.00%
2021/01/22	5	23.93	0	0.00	23.90	5	26,997	0.02%
2021/01/21	2	23.75	6	24.28	24.00	-4	27,148	-0.01%
2021/01/20	22	23.72	7	23.69	23.75	15	26,988	0.06%
2021/01/19	1	24.35	15	24.47	24.35	-14	26,683	-0.05%
2021/01/18	4	24.48	9	24.63	24.55	-5	27,312	-0.02%
2021/01/15	1	25.30	29	25.26	24.90	-28	28,044	-0.10%
2021/01/14	8	25.44	4	25.58	25.30	4	28,309	0.01%
2021/01/13	3	25.65	25	25.49	25.65	-22	28,292	-0.08%
2021/01/12	20.1	25.10	21	25.10	25.05	-0.9	28,188	0.00%
2021/01/11	0	0.00	15	25.12	24.90	-15	27,889	-0.05%
2021/01/08	30	24.78	257	24.35	24.90	-227	27,998	-0.81%	大賣/鉅額交易
2021/01/07	10	23.78	5	23.80	24.00	5	26,915	0.02%
2021/01/06	4	23.60	30	23.80	23.55	-26	26,884	-0.10%
2021/01/05	3	24.22	20.2	24.11	24.15	-17.2	26,859	-0.06%
2021/01/04	1	23.75	8	23.80	23.75	-7	26,670	-0.03%
2020/12/31	7	23.69	0	0.00	23.65	7	26,821	0.03%
2020/12/30	7	23.64	2	23.70	23.75	5	26,864	0.02%
2020/12/29	1	23.75	1	23.80	23.70	0	26,989	0.00%
2020/12/28	3	23.83	62	23.76	23.90	-59	27,099	-0.22%
2020/12/25	2	23.70	0	0.00	23.75	2	27,134	0.01%
2020/12/24	2	23.70	5	23.70	23.70	-3	27,268	-0.01%
2020/12/23	1	23.40	0	0.00	23.50	1	27,518	0.00%
2020/12/22	13	23.85	0	0.00	23.55	13	27,887	0.05%
2020/12/21	2	23.95	4	23.90	24.10	-2	28,044	-0.01%
2020/12/18	1	24.35	2	24.25	24.15	-1	28,096	0.00%
2020/12/17	0	0.00	19	24.12	24.30	-19	28,150	-0.07%
2020/12/16	16	24.30	9.7	24.43	24.25	6.3	28,286	0.02%
2020/12/15	1	24.30	2	24.28	24.10	-1	28,208	0.00%
2020/12/14	252	23.71	2	23.65	23.65	250	27,887	0.90%	大買/鉅額交易
2020/12/11	202	24.05	30	24.18	23.80	172	28,527	0.60%	大買/鉅額交易
2020/12/10	151	24.50	0	0.00	24.20	151	29,391	0.51%	大買/鉅額交易
2020/12/09	205	24.81	40	24.84	24.90	165	29,474	0.56%	大買/鉅額交易
2020/12/08	1	23.60	1	23.55	23.45	0	28,436	0.00%
2020/12/07	8	23.21	0	0.00	23.20	8	29,832	0.03%
2020/12/04	2	23.40	4	23.43	23.50	-2	30,317	-0.01%
2020/12/03	12	23.71	2	23.55	23.70	10	30,336	0.03%
2020/12/02	5	23.45	5	23.50	23.50	0	30,440	0.00%
2020/12/01	0	0.00	2	22.95	23.00	-2	30,240	-0.01%
2020/11/30	10	23.05	8	22.80	23.15	2	30,295	0.01%
2020/11/27	7	23.09	18	23.05	23.10	-11	30,160	-0.04%
2020/11/26	0.2	22.80	0	0.00	22.85	0.2	30,512	0.00%
2020/11/25	5	22.75	1	22.90	22.70	4	31,054	0.01%
2020/11/23	14	23.10	8	23.13	23.15	6	31,330	0.02%
2020/11/20	0	0.00	1.3	22.78	22.90	-1.3	31,215	0.00%
2020/11/19	3	22.50	0	22.70	22.70	3	31,492	0.01%
2020/11/18	1	22.50	0	0.00	22.55	1	32,065	0.00%
2020/11/16	5	22.65	0	0.00	22.75	5	32,975	0.02%
2020/11/13	1	22.55	0	0.00	22.55	1	33,271	0.00%
2020/11/12	0	0.00	10	22.80	22.60	-10	33,591	-0.03%
2020/11/11	18	22.48	31	22.41	22.70	-13	35,054	-0.04%
2020/11/10	62	22.87	3	22.85	23.00	59	35,058	0.17%
2020/11/05	8	23.39	16	23.49	23.30	-8	35,388	-0.02%
2020/11/04	36	22.96	4	22.98	22.85	32	36,529	0.09%
2020/11/03	1	23.95	2	23.95	23.90	-1	36,844	0.00%
2020/11/02	2	23.50	8	23.61	23.70	-6	37,980	-0.02%
2020/10/30	11	23.92	22	23.98	23.85	-11	38,436	-0.03%
2020/10/29	0	0.00	0.4	24.30	24.25	-0.4	38,256	0.00%
2020/10/28	3	24.73	0	0.00	24.75	3	38,252	0.01%
2020/10/26	18	25.02	17	25.05	24.55	1	38,013	0.00%
2020/10/23	14	24.36	13	24.42	24.70	1	37,911	0.00%
2020/10/22	0	0.00	1	23.80	23.70	-1	37,370	0.00%
2020/10/21	3	23.22	0	0.00	23.35	3	37,099	0.01%
2020/10/20	29	23.46	0	0.00	23.50	29	37,300	0.08%
2020/10/19	15	24.27	1	24.25	24.15	14	37,430	0.04%
2020/10/16	15	24.65	5	25.15	24.60	10	37,650	0.03%
2020/10/15	1	24.90	0	0.00	25.00	1	38,592	0.00%
2020/10/14	3	24.98	0	0.00	25.00	3	40,868	0.01%
2020/10/13	1	24.65	0	0.00	24.65	1	42,681	0.00%
2020/10/12	6	25.19	0	0.00	25.30	6	42,432	0.01%
2020/10/08	4	25.41	7	25.05	25.30	-3	42,167	-0.01%
2020/10/07	9	25.08	2	25.10	25.05	7	41,961	0.02%
2020/10/06	0	0.00	13	25.00	25.10	-13	41,888	-0.03%
2020/10/05	11	24.54	5	25.05	24.55	6	41,768	0.01%
2020/09/30	0	0.00	1	24.90	24.80	-1	41,699	0.00%
2020/09/29	6	24.81	5	24.74	24.65	1	41,587	0.00%
2020/09/28	0	0.00	13	25.07	24.90	-13	41,461	-0.03%
2020/09/25	27	24.13	32	23.96	24.00	-5	41,195	-0.01%
2020/09/24	18	24.68	15	24.72	24.50	3	40,767	0.01%
2020/09/23	0	0.00	34	25.11	25.20	-34	40,555	-0.08%
2020/09/22	2	25.25	8	25.22	25.05	-6	40,612	-0.01%
2020/09/21	25	25.11	36	25.12	25.00	-11	40,425	-0.03%
2020/09/18	27	25.69	17	25.61	25.50	10	40,195	0.02%
2020/09/17	18	25.72	8	25.84	25.70	10	40,117	0.02%
2020/09/16	57	25.74	44	25.89	25.65	13	40,053	0.03%
2020/09/15	14	26.08	27	25.91	26.15	-13	39,247	-0.03%
2020/09/14	37	24.69	40	24.95	25.10	-3	38,050	-0.01%
2020/09/11	11	24.50	26	24.58	24.20	-15	37,511	-0.04%
2020/09/10	202	25.43	187	25.76	25.00	15	36,940	0.04%	大買/大賣/
2020/09/09	8	24.01	7	23.90	24.80	1	35,303	0.00%
2020/09/08	5	24.40	3	24.10	24.50	2	34,525	0.01%
2020/09/07	13	24.27	67	24.06	24.00	-54	34,205	-0.16%
2020/09/04	1	23.15	8	23.49	23.70	-7	33,752	-0.02%
2020/09/03	6	23.88	0	0.00	23.90	6	33,592	0.02%
2020/09/02	19	23.83	2	23.78	24.00	17	33,429	0.05%
2020/09/01	6	24.03	19	23.78	24.00	-13	33,169	-0.04%
2020/08/31	8	23.60	3	23.52	23.35	5	32,565	0.02%
2020/08/28	13	23.41	13	23.49	23.45	0	32,099	0.00%
2020/08/27	2	23.45	20	23.50	23.15	-18	31,803	-0.06%
2020/08/26	0	0.00	4	23.31	23.25	-4	31,609	-0.01%
2020/08/25	16	23.14	8	23.25	23.05	8	31,747	0.03%
2020/08/24	98	24.07	274	24.34	23.45	-176	31,688	-0.56%	大賣/鉅額交易
2020/08/21	22	23.59	26	23.64	23.70	-4	30,901	-0.01%
2020/08/20	37	22.61	36	22.74	22.70	1	30,382	0.00%
2020/08/19	3	24.23	27	24.16	23.90	-24	29,482	-0.08%
2020/08/18	19	23.31	27	23.62	23.80	-8	28,960	-0.03%
2020/08/17	23	23.87	27	23.91	23.75	-4	28,464	-0.01%
2020/08/14	22	23.19	88	23.04	23.05	-66	26,801	-0.25%
2020/08/13	10	22.92	28	22.81	22.65	-18	26,235	-0.07%
2020/08/12	54	22.60	41	22.40	22.70	13	25,878	0.05%
2020/08/11	36.2	22.44	19	22.76	22.55	17.2	25,468	0.07%
2020/08/10	73	22.81	60	22.95	23.20	13	24,623	0.05%
2020/08/07	44	21.98	99	22.04	21.95	-55	22,984	-0.24%
2020/08/06	41	21.44	3	21.43	21.40	38	21,920	0.17%
2020/08/05	3	21.05	61.8	20.57	21.40	-58.8	20,726	-0.28%
2020/08/04	0	0.00	7	20.58	20.55	-7	20,199	-0.03%
2020/08/03	9.1	20.35	2	20.48	20.35	7.1	20,121	0.04%
2020/07/31	1.1	20.39	4	20.35	20.30	-2.9	19,997	-0.01%
2020/07/30	11	20.22	4	20.34	20.60	7	19,895	0.04%
2020/07/29	21.1	20.57	19	20.50	20.25	2.1	19,821	0.01%
2020/07/28	2.1	20.52	13.2	20.27	19.90	-11.1	19,257	-0.06%
2020/07/27	252.1	19.95	7	20.10	20.10	245.1	19,060	1.29%	大買/鉅額交易
2020/07/24	24.1	20.16	13	19.77	19.85	11.1	19,025	0.06%
2020/07/23	24	20.65	22	21.06	20.55	2	18,527	0.01%
2020/07/22	8	20.47	33	20.27	20.50	-25	17,904	-0.14%
2020/07/21	35	20.98	38	20.88	20.75	-3	17,300	-0.02%
2020/07/20	24	20.47	331	20.43	21.00	-307	15,748	-1.95%	大賣/鉅額交易
2020/07/17	66	18.44	90	18.69	19.10	-24	13,424	-0.18%
2020/07/13	0	0.00	5	17.37	17.50	-5	11,857	-0.04%
2020/07/07	3	17.53	0	0.00	17.45	3	12,083	0.02%
2020/07/06	0	0.00	5	17.55	17.65	-5	12,169	-0.04%
2020/07/03	2	17.35	2	17.50	17.40	0	12,317	0.00%
2020/07/02	266	17.25	20	17.40	17.50	246	12,629	1.95%	大買/鉅額交易
2020/07/01	0	0.00	265	18.05	17.90	-265	12,680	-2.09%	大賣/鉅額交易
2020/06/29	15	17.73	7	17.68	17.70	8	13,315	0.06%
2020/06/24	1	17.85	0	0.00	18.00	1	14,036	0.01%
2020/06/23	8	17.89	24	17.78	18.00	-16	14,306	-0.11%
2020/06/22	17	17.52	10	17.65	17.60	7	14,604	0.05%
2020/06/19	5	17.60	105	17.63	17.55	-100	14,751	-0.68%	大賣/
2020/06/18	20	17.55	155	17.57	17.65	-135	14,823	-0.91%	大賣/鉅額交易
2020/06/17	0	0.00	75	17.59	17.60	-75	14,856	-0.50%
2020/06/16	10	17.35	0	0.00	17.35	10	15,133	0.07%
2020/06/15	12	17.47	0	0.00	17.15	12	15,512	0.08%
2020/06/12	29	16.87	0	0.00	17.30	29	15,609	0.19%
2020/06/11	0	0.00	7	17.76	17.30	-7	15,744	-0.04%
2020/06/10	0	0.00	7	17.74	17.65	-7	15,764	-0.04%
2020/06/09	0	0.00	272	17.73	17.60	-272	16,126	-1.69%	大賣/鉅額交易
2020/06/08	3	17.50	5	17.65	17.55	-2	16,280	-0.01%
2020/06/05	5	17.45	0	0.00	17.45	5	16,207	0.03%
2020/06/04	12	17.56	5	17.65	17.45	7	16,262	0.04%
2020/06/03	0	0.00	2	17.38	17.35	-2	16,251	-0.01%
2020/06/02	5	17.05	0	0.00	17.15	5	16,183	0.03%
2020/06/01	0	0.00	14	17.09	17.10	-14	16,038	-0.09%
2020/05/29	0	0.00	4	16.51	16.35	-4	15,673	-0.03%
2020/05/27	0	0.00	10	16.35	16.40	-10	15,349	-0.07%
2020/05/26	1	16.25	18	16.27	16.30	-17	15,413	-0.11%
2020/05/25	15	16.03	1	16.00	16.05	14	15,450	0.09%
2020/05/22	22	16.05	0	0.00	16.10	22	15,429	0.14%
2020/05/20	2	16.45	0	0.00	16.30	2	15,327	0.01%
2020/05/19	0	0.00	21	16.43	16.35	-21	15,315	-0.14%
2020/05/18	0	0.00	21.4	16.33	16.30	-21.4	15,348	-0.14%
2020/05/15	0	0.00	8	16.30	16.25	-8	15,331	-0.05%
2020/05/14	58	16.31	0	0.00	16.15	58	15,239	0.38%
2020/05/13	0	0.00	1	16.35	16.40	-1	15,145	-0.01%
2020/05/12	0	0.00	5	16.36	16.35	-5	15,140	-0.03%
2020/05/11	5	16.40	8	16.46	16.45	-3	15,064	-0.02%
2020/05/08	0	0.00	3	16.42	16.35	-3	14,951	-0.02%
2020/05/07	6	16.13	5	16.30	16.30	1	14,869	0.01%
2020/05/06	18	15.89	0	0.00	15.95	18	14,762	0.12%
2020/05/05	10	16.01	0	0.00	15.95	10	14,729	0.07%
2020/05/04	21	16.12	0	0.00	16.15	21	14,574	0.14%
2020/04/30	25	16.60	1	16.65	16.65	24	14,464	0.17%
2020/04/29	5	16.51	11	16.37	16.55	-6	14,373	-0.04%
2020/04/28	1	16.05	1	16.05	16.00	0	14,154	0.00%
2020/04/27	4	16.00	24	16.06	16.00	-20	14,380	-0.14%
2020/04/24	1	15.75	0	0.00	15.65	1	14,229	0.01%
2020/04/23	5	15.70	0	0.00	15.70	5	14,407	0.03%
2020/04/22	0	0.00	1	15.45	15.55	-1	14,367	-0.01%
2020/04/21	22	15.49	11	15.80	15.20	11	14,308	0.08%
2020/04/20	0	0.00	20	15.80	15.90	-20	14,128	-0.14%
2020/04/16	8	15.80	0	0.00	15.85	8	13,821	0.06%
2020/04/15	30	15.98	0	0.00	16.00	30	13,654	0.22%
2020/04/14	20	15.95	2	15.93	15.95	18	13,525	0.13%
2020/04/13	0	0.00	1	15.75	15.80	-1	13,339	-0.01%
2020/04/10	4	15.73	0	0.00	15.90	4	13,330	0.03%
2020/04/08	21	15.64	46	15.84	16.00	-25	13,136	-0.19%
2020/04/06	0	0.00	6	15.65	15.85	-6	12,628	-0.05%
2020/04/01	6	15.83	6	15.72	15.65	0	12,499	0.00%
2020/03/31	10	15.94	39	15.72	15.60	-29	12,187	-0.24%
2020/03/30	6	15.52	3	16.07	16.20	3	11,597	0.03%
2020/03/27	31	15.49	1	15.20	14.75	30	10,745	0.28%
2020/03/26	5	14.85	6	14.68	14.95	-1	10,295	-0.01%
2020/03/25	1	13.90	4	13.95	13.85	-3	9,948	-0.03%
2020/03/24	0.5	13.55	0.3	13.55	13.55	0.2	9,863	0.00%
2020/03/20	7	13.64	0	0.00	13.90	7	9,900	0.07%
2020/03/19	0	0.00	6	13.18	13.25	-6	9,592	-0.06%
2020/03/18	0	0.00	248	13.55	13.50	-248	9,255	-2.68%	大賣/鉅額交易
2020/03/17	0	0.00	16	13.46	13.45	-16	9,156	-0.17%
2020/03/16	0	0.00	5	13.40	13.50	-5	8,949	-0.06%
2020/03/13	2	13.05	20	12.95	13.80	-18	8,760	-0.21%
2020/03/12	1	14.60	20	14.25	14.35	-19	8,347	-0.23%
2020/03/11	2	15.35	0.1	15.25	15.20	1.9	8,053	0.02%
2020/03/10	1	15.20	3	15.50	15.65	-2	7,986	-0.03%
2020/03/09	7	15.86	0	0.00	15.55	7	7,866	0.09%
2020/03/06	221	16.23	0	0.00	16.20	221	7,690	2.87%	大買/鉅額交易
2020/03/05	0	0.00	6	16.53	16.50	-6	7,706	-0.08%
2020/03/04	7	16.26	0	0.00	16.35	7	7,723	0.09%
2020/03/03	1	16.25	1	16.20	16.20	0	7,720	0.00%
2020/03/02	2	16.30	0	0.00	16.15	2	7,749	0.03%
2020/02/27	1	16.60	0	0.00	16.35	1	7,864	0.01%
2020/02/25	4	16.90	0	0.00	16.85	4	7,699	0.05%
2020/02/24	5	16.90	0	0.00	16.95	5	7,724	0.06%
2020/02/21	2	17.30	5	17.30	17.20	-3	7,708	-0.04%
2020/02/20	0	0.00	1	17.10	17.10	-1	7,681	-0.01%
2020/02/19	1	17.30	210	17.25	17.25	-209	7,649	-2.73%	大賣/鉅額交易
2020/02/18	1	16.70	0	0.00	16.65	1	7,562	0.01%
2020/02/17	0	0.00	5	16.80	16.80	-5	7,571	-0.07%
2020/02/12	5	16.70	5	16.90	17.00	0	7,732	0.00%
2020/02/10	0	0.00	5	16.55	16.60	-5	7,928	-0.06%
2020/02/07	0	0.00	6	17.04	16.85	-6	8,159	-0.07%
2020/02/06	1	16.90	13	16.88	16.95	-12	8,154	-0.15%
2020/02/05	0	0.00	1	16.60	16.60	-1	8,161	-0.01%
2020/02/04	2	16.65	0	0.00	16.75	2	8,100	0.02%
2020/02/03	6	16.38	5	16.20	16.55	1	8,082	0.01%
2020/01/31	20	16.83	0	0.00	16.90	20	7,945	0.25%
2020/01/30	3	16.93	0	0.00	16.65	3	7,870	0.04%
2020/01/17	0	0.00	1	18.35	18.25	-1	7,540	-0.01%
2020/01/16	2	17.95	77	17.97	18.10	-75	7,319	-1.02%
2020/01/15	5	17.80	0	0.00	18.00	5	7,365	0.07%
2020/01/10	6	17.70	0	0.00	17.70	6	7,315	0.08%
2020/01/09	0	0.00	10	17.59	17.60	-10	7,342	-0.14%
2020/01/08	1	17.50	43	17.49	17.45	-42	7,370	-0.57%
2020/01/07	10	17.55	3	17.65	17.55	7	7,292	0.10%
2020/01/06	15	17.77	0	0.00	17.65	15	7,313	0.21%
2020/01/03	20	17.90	0	0.00	17.90	20	7,257	0.28%
2020/01/02	10	17.88	0	0.00	17.80	10	7,228	0.14%
2019/12/31	35	17.89	0	0.00	17.85	35	7,199	0.49%
2019/12/30	20	17.88	0	0.00	18.00	20	7,193	0.28%
2019/12/27	5	17.90	0	0.00	17.95	5	7,214	0.07%
2019/12/19	1	18.20	0	0.00	18.35	1	7,876	0.01%
2019/12/18	0	0.00	51	18.16	18.50	-51	7,956	-0.64%
2019/12/17	0	0.00	5	18.15	18.15	-5	7,730	-0.06%
2019/12/13	40	17.85	2	17.85	17.85	38	7,682	0.49%
2019/12/12	15	17.92	0	0.00	17.90	15	7,612	0.20%
2019/12/11	0	0.00	42	18.13	18.05	-42	7,530	-0.56%
2019/12/09	10	17.80	0	0.00	17.90	10	7,409	0.13%
2019/12/06	20	17.84	0	0.00	17.75	20	7,361	0.27%
2019/12/04	0	0.00	70	17.86	17.95	-70	7,507	-0.93%
2019/12/02	280	17.80	0	0.00	17.70	280	7,742	3.62%	大買/鉅額交易
2019/11/29	1	17.95	0	0.00	17.95	1	7,682	0.01%
2019/11/28	0	0.00	10	18.15	18.20	-10	7,675	-0.13%
2019/11/27	0	0.00	3	18.32	18.25	-3	7,770	-0.04%
2019/11/26	0	0.00	75	18.05	18.30	-75	7,697	-0.97%
2019/11/25	5	17.85	0	17.95	18.00	5	7,473	0.07%
2019/11/22	10	17.85	0	0.00	18.00	10	7,523	0.13%
2019/11/21	20	17.83	0	0.00	17.90	20	7,521	0.27%
2019/11/20	20	17.90	0	0.00	18.05	20	7,495	0.27%
2019/11/19	0	0.00	20	18.00	18.10	-20	7,518	-0.27%
2019/11/18	20	17.93	0	0.00	18.00	20	7,511	0.27%
2019/11/14	9	17.93	0.6	17.90	17.90	8.4	7,562	0.11%
2019/11/11	1	18.10	0	0.00	17.95	1	7,732	0.01%
2019/11/08	2	18.40	41	18.40	18.30	-39	7,879	-0.49%
2019/11/07	57	18.40	22	18.61	18.25	35	7,890	0.44%
2019/11/06	49	18.58	17	18.59	18.55	32	7,739	0.41%
2019/10/31	1	17.75	0	0.00	17.80	1	7,612	0.01%
2019/10/29	0	0.00	20	18.23	18.10	-20	7,644	-0.26%
2019/10/28	0	0.00	2	18.05	18.05	-2	7,592	-0.03%
2019/10/25	1	17.95	0	0.00	18.00	1	7,620	0.01%
2019/10/24	2	17.88	20	17.90	18.00	-18	7,675	-0.23%
2019/10/23	20	18.05	0	0.00	17.85	20	7,837	0.26%
2019/10/18	0	0.00	15	17.92	17.90	-15	7,739	-0.19%
2019/10/17	0	0.00	10.4	17.75	17.80	-10.4	7,672	-0.14%
2019/10/16	0	0.00	3	17.50	17.60	-3	7,645	-0.04%
2019/10/15	1	17.65	1	17.60	17.60	0	7,648	0.00%
2019/10/09	0	0.00	210	17.35	17.30	-210	7,646	-2.75%	大賣/鉅額交易
2019/10/03	5	17.40	1	17.35	17.35	4	7,655	0.05%
2019/10/01	1	17.75	0	0.00	17.75	1	7,574	0.01%
2019/09/26	1	18.00	0	0.00	17.95	1	7,642	0.01%
2019/09/25	2	18.30	2	18.33	18.20	0	7,501	0.00%
2019/09/24	3	18.47	37	18.54	18.55	-34	7,378	-0.46%
2019/09/23	4	17.93	0	0.00	18.00	4	6,793	0.06%
2019/09/18	0	0.00	0	17.55	17.65	0	6,566	0.00%
2019/09/12	0	0.00	2	17.70	17.55	-2	6,586	-0.03%
2019/09/06	0	0.00	20	17.70	17.70	-20	6,736	-0.30%
2019/09/05	0	0.00	230	17.75	17.80	-230	6,617	-3.48%	大賣/鉅額交易
2019/09/04	3	17.35	0	0.00	17.35	3	6,416	0.05%
2019/08/28	7	16.80	2	16.90	16.85	5	6,205	0.08%
2019/08/27	1	16.80	0	0.00	16.90	1	6,203	0.02%
2019/08/26	7	16.65	3	16.60	16.70	4	6,175	0.06%
2019/08/22	12	16.96	0	0.00	16.65	12	6,162	0.19%
2019/08/21	4	16.85	0	0.00	16.85	4	6,201	0.06%
2019/08/20	200	17.00	0	0.00	16.70	200	6,170	3.24%	大買/鉅額交易
2019/08/15	227	16.50	68	16.48	16.50	159	6,063	2.62%	大買/鉅額交易
2019/08/14	1	16.90	0	0.00	16.90	1	6,007	0.02%
2019/08/13	53	17.04	2	17.13	17.00	51	5,917	0.86%
2019/08/12	8	17.60	0	0.00	17.55	8	5,757	0.14%
2019/08/08	1	17.80	0	17.90	17.85	1	5,714	0.02%
2019/08/05	5	18.05	3	18.05	18.00	2	5,839	0.03%
2019/08/02	1	18.30	0	0.00	18.30	1	5,853	0.02%
2019/08/01	5	18.80	0	0.00	18.75	5	5,915	0.08%
2019/07/31	4	18.95	0	0.00	18.95	4	5,891	0.07%
2019/07/29	8	19.11	0	0.00	19.15	8	5,926	0.13%
2019/07/26	1	19.35	0	0.00	19.35	1	5,876	0.02%
2019/07/25	1	19.55	3	19.60	19.65	-2	5,826	-0.03%
2019/07/24	0	0.00	3	19.10	19.10	-3	5,685	-0.05%
2019/07/23	0	0.00	26	19.17	19.10	-26	5,699	-0.46%
2019/07/22	10	19.10	3	19.10	19.10	7	5,750	0.12%
2019/07/19	0	0.00	2	19.30	19.20	-2	5,743	-0.03%
2019/07/17	2	19.35	0	0.00	19.35	2	5,823	0.03%
2019/07/16	1	19.50	102	19.45	19.30	-101	5,854	-1.73%	大賣/鉅額交易
2019/07/12	2	19.20	100	19.35	19.30	-98	6,429	-1.52%
2019/07/10	2	19.35	2	19.30	19.25	0	6,974	0.00%
2019/07/09	11	18.83	0	0.00	18.90	11	6,958	0.16%
2019/07/08	0	0.00	0.6	18.85	18.95	-0.6	7,023	-0.01%
2019/07/05	2	18.90	0	0.00	18.90	2	7,145	0.03%
2019/07/04	2	18.80	20	18.90	18.90	-18	7,315	-0.25%
2019/06/26	0	0.00	1	19.40	19.35	-1	7,459	-0.01%
2019/06/20	0	0.00	0	19.40	19.50	0	7,544	0.00%
2019/06/19	0	0.00	3	19.33	19.45	-3	7,574	-0.04%
2019/06/18	100	18.96	1	19.00	18.90	99	7,610	1.30%
2019/06/17	9	19.13	4	18.98	18.95	5	7,642	0.07%
2019/06/12	3	19.38	1	19.45	19.45	2	7,646	0.03%
2019/06/11	0	0.00	4	19.29	19.35	-4	7,637	-0.05%
2019/06/10	2	19.25	0	0.00	19.30	2	7,630	0.03%
2019/06/05	1	18.95	0	0.00	18.85	1	7,673	0.01%
2019/05/30	0	0.00	150	19.05	19.00	-150	7,913	-1.90%	大賣/鉅額交易
2019/05/29	10	18.75	4	18.85	18.75	6	8,113	0.07%
2019/05/28	10	18.85	0.2	18.85	18.85	9.8	8,211	0.12%
2019/05/24	3	18.65	1	18.95	18.55	2	8,883	0.02%
2019/05/23	0	0.00	1	18.50	18.85	-1	8,848	-0.01%
2019/05/22	0	0.00	1	18.70	18.70	-1	8,874	-0.01%
2019/05/21	3	18.40	0	0.00	18.95	3	8,889	0.03%
2019/05/20	1	18.50	0	0.00	18.45	1	8,827	0.01%
2019/05/16	15	18.60	0	0.00	18.50	15	8,916	0.17%
2019/05/15	2	18.75	4	18.95	18.75	-2	8,915	-0.02%
2019/05/14	4	18.78	0	0.00	18.70	4	8,886	0.05%
2019/05/13	153	18.85	0	0.00	18.85	153	8,844	1.73%	大買/鉅額交易
2019/05/09	360	19.98	3	19.75	19.60	357	8,838	4.04%	大買/鉅額交易
2019/05/08	0	0.00	3	20.13	20.35	-3	8,714	-0.03%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	21	20.60	0	0.00	20.30	21	8,909	0.24%
2019/04/29	100	20.95	1	20.90	20.95	99	8,767	1.13%
2019/04/25	20	21.30	0	0.00	21.35	20	8,883	0.23%
2019/04/23	0	0.00	1.6	21.32	21.50	-1.6	8,917	-0.02%
2019/04/19	2	21.78	0	0.00	21.70	2	8,836	0.02%
2019/04/18	0	0.00	100	21.35	21.05	-100	8,467	-1.18%
2019/04/17	2	21.20	152	21.13	21.25	-150	8,329	-1.80%	大賣/鉅額交易
2019/04/16	2	20.48	14	20.86	21.05	-12	8,137	-0.15%
2019/04/15	0	0.00	1.1	20.50	20.55	-1.1	7,951	-0.01%
2019/04/10	0	0.00	2.1	20.55	20.75	-2.1	8,183	-0.03%
2019/04/09	3	20.60	101	20.55	20.60	-98	8,059	-1.22%	大賣/
2019/04/08	0	0.00	1	20.30	20.30	-1	7,955	-0.01%
2019/04/03	0	0.00	0.4	20.05	20.20	-0.4	7,895	0.00%
2019/04/02	0	0.00	4.2	20.18	20.15	-4.2	7,890	-0.05%
2019/04/01	0	0.00	1	20.05	19.95	-1	7,836	-0.01%
2019/03/29	1	19.60	0	0.00	19.75	1	7,745	0.01%
2019/03/28	1	19.70	1	19.70	19.70	0	7,753	0.00%
2019/03/27	0	0.00	3	19.90	19.85	-3	7,764	-0.04%
2019/03/26	3	20.00	0	0.00	19.95	3	7,864	0.04%
2019/03/25	1	19.90	0	0.00	19.90	1	7,955	0.01%
2019/03/22	0	0.00	2	20.60	20.30	-2	7,903	-0.03%
2019/03/20	0	0.00	1	20.55	20.30	-1	8,184	-0.01%
2019/03/19	0	0.00	1	20.35	20.35	-1	8,225	-0.01%
2019/03/18	1	20.20	1	20.30	20.20	0	8,200	0.00%
2019/03/15	2	20.00	0	0.00	20.00	2	8,236	0.02%
2019/03/14	1	19.85	1	19.90	19.90	0	8,183	0.00%
2019/03/13	0.4	19.95	0	0.00	20.00	0.4	8,286	0.00%
2019/03/12	0	0.00	1	20.05	20.00	-1	8,415	-0.01%
2019/03/11	2	19.80	0	0.00	19.65	2	8,479	0.02%
2019/03/08	51	19.85	10	20.10	19.85	41	8,606	0.48%
2019/03/07	201	20.19	0	0.00	20.15	201	8,719	2.31%	大買/鉅額交易
2019/03/06	0	0.00	3	20.73	20.75	-3	8,837	-0.03%
2019/03/05	6	20.71	1	20.65	20.60	5	9,017	0.06%
2019/03/04	11	20.67	39	20.85	20.75	-28	9,041	-0.31%
2019/02/27	0	0.00	2	20.20	20.35	-2	8,915	-0.02%
2019/02/26	0	0.00	352.9	21.00	20.30	-352.9	8,914	-3.96%	大賣/鉅額交易
2019/02/25	15	20.57	19	20.70	20.95	-4	8,753	-0.05%
2019/02/22	0	0.00	2	19.85	19.85	-2	8,433	-0.02%
2019/02/21	6	19.69	0	0.00	19.70	6	8,554	0.07%
2019/02/20	2	19.75	1	19.80	19.80	1	8,615	0.01%
2019/02/15	2	19.50	0	0.00	19.35	2	9,457	0.02%
2019/02/14	3	20.00	0	0.00	19.90	3	9,590	0.03%
2019/02/12	2	20.00	0	0.00	20.00	2	10,205	0.02%
2019/02/11	0	0.00	21	20.01	19.90	-21	10,569	-0.20%
2019/01/29	13	19.37	0.2	19.40	19.40	12.8	10,471	0.12%
2019/01/25	0	0.00	9	19.61	19.80	-9	10,622	-0.08%
2019/01/22	0	0.00	0.1	19.05	19.10	-0.1	10,943	0.00%
2019/01/21	0	0.00	7	19.26	19.20	-7	10,986	-0.06%
2019/01/18	0	0.00	43.1	19.24	19.20	-43.1	11,094	-0.39%
2019/01/17	40	19.00	0	0.00	19.05	40	11,164	0.36%
2019/01/16	0	0.00	6	19.33	19.45	-6	11,130	-0.05%
2019/01/15	0	0.00	46	19.26	19.35	-46	11,149	-0.41%
2019/01/14	6	18.88	0	0.00	18.95	6	11,258	0.05%
2019/01/11	0	0.00	1	19.00	19.00	-1	11,422	-0.01%
2019/01/10	2	18.98	300	18.92	19.05	-298	11,463	-2.60%	大賣/鉅額交易
2019/01/09	0	0.00	2	18.93	18.90	-2	11,595	-0.02%
2019/01/08	0.1	18.40	0	0.00	18.40	0.1	11,819	0.00%
2019/01/07	0	0.00	1	18.20	18.30	-1	11,960	-0.01%
2019/01/04	6	17.64	0	0.00	17.50	6	12,146	0.05%
2019/01/03	237	18.80	0	0.00	18.45	237	12,526	1.89%	大買/鉅額交易
2019/01/02	25	19.24	0	0.00	19.10	25	12,451	0.20%
2018/12/27	0	0.00	50	19.42	19.35	-50	13,099	-0.38%
2018/12/26	0	0.00	1	19.05	19.05	-1	13,213	-0.01%
2018/12/25	15	19.03	0	0.00	19.05	15	13,302	0.11%
2018/12/22	0	0.00	3.3	19.26	19.35	-3.3	13,505	-0.02%
2018/12/21	41	19.25	0	0.00	19.50	41	13,769	0.30%
2018/12/20	0	0.00	200	19.90	19.50	-200	13,784	-1.45%	大賣/鉅額交易
2018/12/19	0	0.00	3	19.90	19.85	-3	13,797	-0.02%
2018/12/18	2	19.40	0	0.00	19.35	2	13,710	0.01%
2018/12/13	0	0.00	6	19.99	20.05	-6	13,765	-0.04%
2018/12/06	2	19.33	3	19.15	19.15	-1	14,295	-0.01%
2018/12/05	5	19.75	0	0.00	19.80	5	14,347	0.03%
2018/12/03	7	20.33	0	0.00	20.35	7	14,552	0.05%
2018/11/30	1	19.80	0	0.00	19.90	1	14,641	0.01%
2018/11/29	1	19.65	0	0.00	19.65	1	14,626	0.01%
2018/11/28	1	19.70	203	19.75	19.90	-202	14,497	-1.39%	大賣/鉅額交易
2018/11/23	1	19.05	0	0.00	19.05	1	15,038	0.01%
2018/11/22	1	18.90	0	0.00	18.80	1	15,140	0.01%
2018/11/21	1	18.75	0	0.00	19.00	1	15,164	0.01%
2018/11/19	20.1	19.40	0	0.00	19.50	20.1	14,897	0.13%
2018/11/16	200	19.23	5	19.30	19.25	195	14,806	1.32%	大買/鉅額交易
2018/11/15	34	19.15	5	19.30	19.05	29	14,769	0.20%
2018/11/14	21	19.31	12	19.16	19.20	9	14,591	0.06%
2018/11/13	2.1	19.51	3	19.45	19.90	-1	14,287	-0.01%
2018/11/12	319	20.56	13.9	20.36	20.25	305.1	14,089	2.17%	大買/鉅額交易
2018/11/09	309.1	21.35	0	0.00	21.30	309.1	13,921	2.22%	大買/鉅額交易
2018/11/08	19	22.27	0	0.00	21.95	19	13,778	0.14%
2018/11/07	0	0.00	37	22.80	22.90	-37	13,462	-0.27%
2018/11/06	1	22.45	2	22.50	22.45	-1	13,627	-0.01%
2018/10/31	0	0.00	1	21.90	21.70	-1	14,199	-0.01%
2018/10/30	3	21.27	10	21.65	21.40	-7	14,415	-0.05%
2018/10/29	0	0.00	2	22.00	21.85	-2	14,284	-0.01%
2018/10/25	1	21.60	2	22.05	22.15	-1	14,251	-0.01%
2018/10/24	1	22.10	2	22.35	22.35	-1	14,170	-0.01%
2018/10/23	2	22.00	1	22.10	22.10	1	14,237	0.01%
2018/10/22	0.1	22.30	0	0.00	22.30	0.1	14,271	0.00%
2018/10/19	2	22.10	10	22.00	22.00	-8	14,199	-0.06%
2018/10/18	0	0.00	1	22.40	22.45	-1	14,142	-0.01%
2018/10/17	7	22.09	0	0.00	22.20	7	14,170	0.05%
2018/10/12	0	0.00	6	21.48	21.95	-6	14,044	-0.04%
2018/10/11	21	21.00	0	0.00	20.65	21	13,991	0.15%
2018/10/09	3.1	22.95	0	0.00	22.90	3.1	13,915	0.02%
2018/10/08	11	23.18	2	23.05	23.05	9	13,896	0.06%
2018/10/05	312	23.50	0	0.00	23.00	312	13,809	2.26%	大買/鉅額交易
2018/10/04	1	24.25	0	0.00	24.30	1	13,321	0.01%
2018/10/03	0	0.00	1	24.70	24.85	-1	13,325	-0.01%
2018/10/02	0	0.00	5	24.95	25.00	-5	13,709	-0.04%
2018/10/01	1	25.30	75	25.65	25.15	-74	13,734	-0.54%
2018/09/28	0	0.00	82.1	25.24	25.25	-82.1	13,728	-0.60%
2018/09/27	0	0.00	2	24.73	24.80	-2	13,726	-0.01%
2018/09/26	5	24.60	0	0.00	24.45	5	14,032	0.04%
2018/09/21	1.1	24.19	0	0.00	24.05	1.1	14,197	0.01%
2018/09/20	18	24.32	0	0.00	24.20	18	14,229	0.13%
2018/09/19	0	0.00	1	24.65	24.60	-1	14,378	-0.01%
2018/09/18	1	24.50	1	24.30	24.30	0	14,463	0.00%
2018/09/17	16	24.43	0	0.00	24.25	16	14,479	0.11%
2018/09/14	1	25.25	10	25.20	25.15	-9	14,444	-0.06%
2018/09/13	0	0.00	3	25.20	25.10	-3	14,590	-0.02%
2018/09/12	5	25.25	2	25.25	25.05	3	14,540	0.02%
2018/09/10	166	24.56	1	24.60	24.45	165	14,758	1.12%	大買/鉅額交易
2018/09/07	0	0.00	1	25.55	25.45	-1	14,927	-0.01%
2018/09/06	0	0.00	6	25.47	25.50	-6	15,069	-0.04%
2018/09/05	2	25.13	0	0.00	25.05	2	15,219	0.01%
2018/09/04	0	0.00	11	25.64	25.60	-11	15,557	-0.07%
2018/09/03	2	25.65	9	25.98	25.55	-7	16,098	-0.04%
2018/08/31	2	25.35	14	25.54	25.70	-12	16,409	-0.07%
2018/08/30	2	25.73	311	25.99	25.40	-309	17,822	-1.73%	大賣/鉅額交易
2018/08/29	1	25.15	214	24.92	25.25	-213	19,322	-1.10%	大賣/鉅額交易
2018/08/28	19	24.77	128	24.79	24.75	-109	19,726	-0.55%	大賣/鉅額交易
2018/08/27	0	0.00	3	24.30	24.45	-3	19,786	-0.02%
2018/08/24	3	24.25	8	24.25	24.25	-5	19,893	-0.03%
2018/08/23	0.1	24.10	4	24.14	24.15	-3.9	20,286	-0.02%
2018/08/22	4	23.80	19	24.13	24.10	-15	20,547	-0.07%
2018/08/21	2	23.78	5	23.80	24.10	-3	20,793	-0.01%
2018/08/20	15.2	23.37	10	23.05	23.45	5.2	21,008	0.02%
2018/08/17	31	24.06	0.2	24.05	24.10	30.9	21,474	0.14%
2018/08/16	45.3	23.57	15	23.78	24.00	30.3	21,698	0.14%
2018/08/15	8	23.45	5	23.45	23.40	3	22,124	0.01%
2018/08/14	19	23.88	5	24.00	24.05	14	22,260	0.06%
2018/08/13	307	23.85	14	23.93	23.85	293	22,995	1.27%	大買/鉅額交易
2018/08/10	222	24.57	10	24.29	24.25	212	23,400	0.91%	大買/鉅額交易
2018/08/09	30	24.99	9	24.89	24.80	21	23,656	0.09%
2018/08/08	0.1	25.70	14	25.71	25.80	-13.9	23,356	-0.06%
2018/08/07	4	25.40	5	25.30	25.30	-1	23,502	0.00%
2018/08/06	11	25.78	206	25.94	25.65	-195	23,778	-0.82%	大賣/鉅額交易
2018/08/03	0	0.00	4	25.06	25.05	-4	23,690	-0.02%
2018/08/02	1	24.85	0	0.00	24.90	1	24,806	0.00%
2018/07/31	1	24.60	6	24.81	25.00	-5	26,382	-0.02%
2018/07/30	207.3	24.61	3	24.65	24.60	204.3	26,498	0.77%	大買/鉅額交易
2018/07/26	11	25.38	7	25.50	25.50	4	26,634	0.02%
2018/07/25	10	25.93	205	25.87	25.65	-195	26,737	-0.73%	大賣/鉅額交易
2018/07/24	0	0.00	14	25.55	25.50	-14	26,884	-0.05%
2018/07/23	0	0.00	8	25.64	25.45	-8	26,989	-0.03%
2018/07/20	7	25.76	1	26.15	25.35	6	27,194	0.02%
2018/07/19	0	0.00	33	25.24	25.30	-33	27,230	-0.12%
2018/07/18	0	0.00	8	25.21	25.25	-8	27,361	-0.03%
2018/07/17	5	25.10	16	25.19	25.25	-11	27,343	-0.04%
2018/07/16	2	24.80	0	0.00	24.40	2	27,309	0.01%
2018/07/13	9	24.57	1.1	24.69	24.35	8	28,131	0.03%
2018/07/12	2.2	24.30	5	24.40	24.40	-2.8	28,295	-0.01%
2018/07/11	5	24.00	0	0.00	24.20	5	28,503	0.02%
2018/07/10	37	24.07	333	24.62	24.50	-296	28,536	-1.04%	大賣/鉅額交易
2018/07/09	5	23.16	0	0.00	23.20	5	28,183	0.02%
2018/07/06	24	22.72	5	22.65	22.85	19	28,257	0.07%
2018/07/05	213.1	23.15	24	23.10	22.95	189.1	28,403	0.67%	大買/鉅額交易
2018/07/04	23	23.47	4	23.28	23.50	19	28,537	0.07%
2018/07/03	14	24.40	0	0.00	24.00	14	28,588	0.05%
2018/07/02	1	24.65	1	24.60	24.60	0	29,015	0.00%
2018/06/29	7	24.61	8	24.84	24.90	-1	29,094	0.00%
2018/06/28	215	24.35	0	0.00	24.25	215	28,979	0.74%	大買/鉅額交易
2018/06/27	1	24.90	5	25.40	24.80	-4	29,066	-0.01%
2018/06/26	20	24.80	0	0.00	25.25	20	29,303	0.07%
2018/06/25	12	25.28	31	25.73	25.20	-19	29,401	-0.06%
2018/06/22	6	25.87	1	25.75	25.75	5	29,380	0.02%
2018/06/21	28	26.52	18	26.35	26.35	10	29,674	0.03%
2018/06/20	129	26.27	60	26.45	26.30	69	30,312	0.23%	大買/
2018/06/19	15	26.14	20	26.39	26.40	-5	31,014	-0.02%
2018/06/15	4	26.15	3	26.32	26.65	1	31,194	0.00%
2018/06/14	8	26.19	6	26.15	26.05	2	31,077	0.01%
2018/06/13	227	26.33	6	26.25	26.35	221	31,254	0.71%	大買/鉅額交易
2018/06/12	30	26.51	35	26.50	26.40	-5	31,401	-0.02%
2018/06/11	15	27.27	8	27.34	27.30	7	31,875	0.02%
2018/06/08	21	26.76	4	27.08	26.80	17	31,987	0.05%
2018/06/07	293	27.95	322.1	27.60	27.55	-29.1	31,684	-0.09%	大買/大賣/
2018/06/06	20	26.09	105	26.94	27.30	-85	30,557	-0.28%	大賣/
2018/06/05	22	25.31	33	25.31	25.10	-11	29,149	-0.04%
2018/06/04	0	0.00	12	24.69	24.85	-12	29,884	-0.04%
2018/06/01	32	24.50	2	24.60	24.50	30	31,306	0.10%
2018/05/31	0	0.00	20	24.59	24.55	-20	31,921	-0.06%
2018/05/30	12	23.99	1	24.00	23.90	11	31,795	0.03%
2018/05/29	25	24.23	42	24.22	24.50	-17	32,371	-0.05%
2018/05/28	9	24.63	23.6	24.74	24.55	-14.6	32,477	-0.05%
2018/05/25	5	25.10	18	25.66	25.00	-13	32,430	-0.04%
2018/05/24	10	24.89	5	24.95	25.05	5	32,109	0.02%
2018/05/23	13	25.34	22	25.37	25.20	-9	32,225	-0.03%
2018/05/22	1	24.85	10	25.06	24.90	-9	32,719	-0.03%
2018/05/21	1	24.80	33.7	25.01	24.90	-32.7	33,058	-0.10%
2018/05/18	3	24.32	3	24.30	24.10	0	32,724	0.00%
2018/05/17	11	24.00	3	24.12	23.90	8	33,086	0.02%
2018/05/16	11	23.84	10	23.90	23.90	1	33,095	0.00%
2018/05/15	11	24.09	3	23.90	23.70	8	33,724	0.02%
2018/05/14	13	23.37	10	23.53	23.65	3	34,854	0.01%
2018/05/11	29	23.65	15	23.43	23.20	14	35,683	0.04%
2018/05/10	35	24.07	2.1	24.38	23.70	33	36,615	0.09%
2018/05/09	3	23.45	39.1	23.57	23.70	-36.1	35,934	-0.10%
2018/05/08	2.1	21.53	12	21.61	21.55	-10	35,828	-0.03%
2018/05/07	7	21.99	8	21.74	21.70	-1	36,142	0.00%
2018/05/04	8	22.15	0	0.00	22.05	8	36,635	0.02%
2018/05/03	21	22.23	2	22.03	22.00	19	38,695	0.05%
2018/05/02	5	22.55	0	0.00	22.80	5	40,962	0.01%
2018/04/27	0.1	22.55	0	0.00	22.50	0.1	48,572	0.00%
2018/04/26	13	22.92	9	23.20	22.35	4	51,511	0.01%
2018/04/25	9	22.82	10	23.25	23.00	-1	53,404	0.00%
2018/04/24	2	22.60	1	22.40	22.75	1	53,773	0.00%
2018/04/23	17	23.77	30	23.56	23.20	-13	54,996	-0.02%
2018/04/20	11	23.47	27.1	23.50	24.00	-16.1	55,086	-0.03%
2018/04/19	9	23.58	30	23.52	23.65	-21	55,136	-0.04%
2018/04/18	0	0.00	5	22.05	22.00	-5	54,676	-0.01%
2018/04/17	11	21.98	6	22.07	21.90	5	54,983	0.01%
2018/04/16	17	22.76	0	0.00	22.45	17	55,257	0.03%
2018/04/13	3	23.08	24	22.95	22.90	-21	55,603	-0.04%
2018/04/12	0	0.00	10	23.00	23.05	-10	56,910	-0.02%
2018/04/11	22	23.12	1	22.95	23.25	21	57,066	0.04%
2018/04/10	28.1	22.53	5	22.58	22.55	23.1	57,323	0.04%
2018/04/09	22	23.37	17	23.04	23.00	5	57,403	0.01%
2018/04/03	27	23.65	9	23.81	23.70	18	57,437	0.03%
2018/04/02	25	24.51	2	24.33	24.30	23	57,245	0.04%
2018/03/31	4	25.06	19	25.00	24.70	-15	58,207	-0.03%
2018/03/30	16	24.74	1	24.75	24.85	15	58,862	0.03%
2018/03/29	3	24.43	11	24.39	24.20	-8	59,383	-0.01%
2018/03/28	15	24.51	5	24.75	24.30	10	61,565	0.02%
2018/03/27	1.1	24.95	0.3	24.85	24.85	0.8	62,658	0.00%
2018/03/26	26	24.62	21	25.07	24.60	5	62,444	0.01%
2018/03/23	22	25.07	0	0.00	24.85	22	61,998	0.04%
2018/03/22	22	26.38	10	27.12	26.10	12	61,298	0.02%
2018/03/21	6	26.73	10	26.86	26.85	-4	60,268	-0.01%
2018/03/20	1	26.40	5	26.40	26.45	-4	59,976	-0.01%
2018/03/19	4	26.75	15	26.85	26.85	-11	59,840	-0.02%
2018/03/16	9	26.52	9	26.53	26.75	0	59,429	0.00%
2018/03/15	29.9	26.78	17	26.84	26.70	12.9	59,000	0.02%
2018/03/14	20	26.38	13	26.33	26.20	7	58,663	0.01%
2018/03/13	1	26.05	10	26.05	26.00	-9	58,262	-0.02%
2018/03/12	21	25.78	7	25.75	25.70	14	58,481	0.02%
2018/03/09	5	26.30	74	26.12	26.10	-69	58,214	-0.12%
2018/03/08	62	26.51	65	26.40	25.80	-3	57,845	-0.01%
2018/03/07	76	25.92	41.1	26.13	27.05	35	56,926	0.06%
2018/03/06	13	24.84	28	25.09	25.00	-15	55,757	-0.03%
2018/03/02	14	25.29	18	25.15	24.85	-4	55,540	-0.01%
2018/03/01	10	24.80	5	24.88	24.60	5	55,032	0.01%
2018/02/27	11	24.77	0	0.00	24.60	11	55,200	0.02%
2018/02/26	8	24.96	5	24.90	24.45	3	55,406	0.01%
2018/02/23	33	24.90	15	24.80	24.80	18	55,496	0.03%
2018/02/22	56	25.05	7	25.30	24.85	49	56,286	0.09%
2018/02/21	1.1	24.40	0	0.00	24.40	1.1	55,960	0.00%
2018/02/12	11	24.28	0	0.00	24.10	11	57,165	0.02%
2018/02/09	38	23.76	15	24.27	24.65	23	57,772	0.04%
2018/02/08	1.5	24.70	28	25.00	24.50	-26.5	59,115	-0.04%
2018/02/07	9	25.23	33	25.69	24.70	-24	59,361	-0.04%
2018/02/06	29.5	24.90	0	0.00	24.70	29.5	60,524	0.05%
2018/02/05	20	25.55	46	25.83	26.50	-26	60,878	-0.04%
2018/02/02	41	26.31	8	26.61	26.05	33	60,074	0.05%
2018/02/01	24	27.53	2	27.50	27.35	22	58,900	0.04%
2018/01/31	14	27.81	15.3	27.70	27.65	-1.3	58,646	0.00%
2018/01/30	3	27.40	29	27.62	27.30	-26	57,333	-0.05%
2018/01/29	13	27.86	2	27.85	27.95	11	56,799	0.02%
2018/01/26	13	27.97	13.9	27.85	27.60	-0.9	56,122	0.00%
2018/01/25	48	28.45	32	28.17	27.95	16	53,998	0.03%
2018/01/24	74	30.14	35	30.11	30.15	39	51,450	0.08%
2018/01/23	75	31.67	98.5	32.25	29.80	-23.5	49,119	-0.05%
2018/01/22	41	31.00	46.4	31.29	32.20	-5.4	43,535	-0.01%
2018/01/19	26	28.66	27	28.62	29.30	-1	40,471	0.00%
2018/01/18	59.2	27.35	24	27.36	27.20	35.2	38,265	0.09%
2018/01/17	22	26.90	31	27.04	27.20	-9	37,701	-0.02%
2018/01/16	5	26.00	20	26.03	26.15	-15	36,259	-0.04%
2018/01/15	6	25.98	3	26.18	25.85	3	35,940	0.01%
2018/01/12	6	25.87	0.1	25.95	26.00	6	35,528	0.02%
2018/01/11	11	25.19	12	25.84	25.70	-1	35,145	0.00%
2018/01/10	9	25.46	6	25.30	25.10	3	34,678	0.01%
2018/01/09	10	25.47	0	0.00	25.25	10	34,201	0.03%
2018/01/08	43	25.76	39.3	25.81	25.65	3.7	33,842	0.01%
2018/01/05	33	24.01	15	24.00	24.30	18	32,450	0.06%
2018/01/04	7	24.40	39	24.50	24.20	-32	32,418	-0.10%
2018/01/03	8	23.81	8	23.78	24.10	0	31,918	0.00%
2018/01/02	30	24.04	11.9	23.95	23.85	18.1	31,471	0.06%