宏碁 (2353)-永豐金-內湖券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
9,914張
產業
上市電腦週邊類股▲2.11%
1654人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	37.05	0	0.00	37.05	1	14,228	0.01%
2024/11/21	4	37.28	0	0.00	37.15	4	14,222	0.03%
2024/11/19	0	0.00	1	38.30	38.00	-1	14,235	-0.01%
2024/11/18	2	37.93	0	0.00	37.65	2	14,197	0.01%
2024/11/15	1	38.00	1	38.00	38.00	0	14,175	0.00%
2024/11/14	18	37.78	0.3	38.30	37.55	17.7	14,214	0.12%
2024/11/13	35	38.39	0	0.00	38.25	35	14,076	0.25%
2024/11/12	58	38.72	0	0.00	38.40	58	14,118	0.41%
2024/11/11	62.1	39.65	0	0.00	39.60	62.1	13,953	0.45%
2024/11/08	77.2	40.72	5	40.35	40.40	72.2	13,791	0.52%
2024/11/07	2.1	41.07	1	41.35	41.90	1.1	13,910	0.01%
2024/11/06	2	41.30	2	41.50	41.10	0	14,059	0.00%
2024/11/05	7	40.27	0	0.00	40.95	7	14,262	0.05%
2024/11/04	14	40.14	0	0.00	40.10	14	14,676	0.10%
2024/11/01	10	39.74	0	0.00	40.05	10	15,325	0.07%
2024/10/30	8	40.43	0	0.00	40.45	8	15,464	0.05%
2024/10/29	17	40.48	0.4	40.40	40.75	16.6	15,664	0.11%
2024/10/28	26	40.95	0	0.00	40.95	26	15,785	0.16%
2024/10/24	11	41.38	0	0.00	41.20	11	16,364	0.07%
2024/10/23	20.4	41.75	0	0.00	41.65	20.4	16,812	0.12%
2024/10/22	6	41.74	0	0.00	42.10	6	17,237	0.03%
2024/10/21	33	41.78	0	0.00	41.65	33	17,684	0.19%
2024/10/18	34	42.00	1	42.40	41.85	33	17,952	0.18%
2024/10/17	1	42.10	89	41.88	42.35	-88	18,154	-0.48%
2024/10/16	2	41.15	11	41.24	41.20	-9	18,351	-0.05%
2024/10/15	1	41.30	1	41.55	41.55	0	18,297	0.00%
2024/10/14	4	40.96	1	41.10	41.05	3	18,546	0.02%
2024/10/11	4	41.10	5	40.85	41.25	-1	18,866	-0.01%
2024/10/09	2	40.15	6	40.37	40.00	-4	19,284	-0.02%
2024/10/08	14	40.18	0	0.00	40.00	14	20,430	0.07%
2024/10/07	21	40.43	0	0.00	40.60	21	20,862	0.10%
2024/10/04	93.6	41.14	0	0.00	40.65	93.6	20,841	0.45%
2024/10/01	6	41.98	46	42.11	42.25	-40	20,684	-0.19%
2024/09/30	33.1	41.18	0	0.00	40.80	33.1	20,454	0.16%
2024/09/27	16.1	41.78	0	0.00	41.65	16.1	20,418	0.08%
2024/09/26	13	42.09	0	0.00	41.85	13	20,576	0.06%
2024/09/25	3	42.32	7	42.25	42.00	-4	20,870	-0.02%
2024/09/24	8.2	41.71	0	0.00	42.00	8.2	21,104	0.04%
2024/09/23	1	42.20	0	0.00	41.80	1	21,684	0.00%
2024/09/20	4	42.50	10	42.64	42.10	-6	22,137	-0.03%
2024/09/19	1	41.60	2	42.08	42.15	-1	22,476	0.00%
2024/09/18	5	41.61	0	0.00	41.30	5	22,938	0.02%
2024/09/16	6	41.72	0	0.00	41.70	6	23,644	0.03%
2024/09/12	0	0.00	60.3	41.72	41.55	-60.3	25,019	-0.24%
2024/09/11	17	40.61	6.2	40.67	40.50	10.8	25,409	0.04%
2024/09/10	39	41.22	10.3	41.21	41.00	28.7	25,631	0.11%
2024/09/09	9	41.49	1	41.20	41.75	8	25,892	0.03%
2024/09/06	0	0.00	2	41.85	42.10	-2	26,355	-0.01%
2024/09/05	21.2	41.46	14	41.00	40.80	7.2	26,514	0.03%
2024/09/04	3.1	41.56	0	0.00	41.50	3.1	26,720	0.01%
2024/09/03	0	0.00	1	43.55	43.55	-1	26,947	0.00%
2024/08/30	2	43.78	1	43.80	43.75	1	28,068	0.00%
2024/08/29	9	43.43	4	43.65	43.55	5	28,821	0.02%
2024/08/28	2	44.33	0	0.00	44.30	2	29,565	0.01%
2024/08/27	0	0.00	2	44.45	44.70	-2	30,426	-0.01%
2024/08/26	31	44.86	17	44.80	44.80	14	31,416	0.04%
2024/08/23	22	42.53	23	42.95	43.05	-1	32,650	0.00%
2024/08/22	5	43.79	5	43.68	43.15	0	34,160	0.00%
2024/08/21	3	42.98	0	0.00	43.05	3	36,564	0.01%
2024/08/20	0	0.00	2	43.50	43.15	-2	38,991	-0.01%
2024/08/19	11	42.85	48	43.00	43.20	-37	43,282	-0.09%
2024/08/16	2	42.95	1	42.90	42.80	1	46,142	0.00%
2024/08/15	1	42.55	0	0.00	42.55	1	46,393	0.00%
2024/08/14	1	42.60	0	0.00	42.10	1	46,572	0.00%
2024/08/13	25	42.07	1	42.15	42.15	24	46,754	0.05%
2024/08/12	3	42.08	4	42.60	42.30	-1	47,072	0.00%
2024/08/09	8.2	42.37	1	43.10	42.00	7.2	48,152	0.01%
2024/08/08	10.1	42.23	0	0.00	42.30	10.1	49,473	0.02%
2024/08/07	6	42.39	0	0.00	42.55	6	49,454	0.01%
2024/08/06	43	39.37	43.1	40.06	40.00	-0.1	49,534	0.00%
2024/08/05	33.1	41.12	30	40.85	40.30	3.1	49,374	0.01%
2024/08/02	8.1	44.40	18.4	44.38	44.75	-10.3	48,839	-0.02%
2024/08/01	1.2	45.63	18	45.26	45.80	-16.9	48,888	-0.03%
2024/07/31	16	43.92	13	44.28	43.85	3	49,339	0.01%
2024/07/30	103	43.63	70	43.91	44.20	33	49,437	0.07%	大買/
2024/07/29	12	44.83	11	45.63	44.35	1	49,484	0.00%
2024/07/26	11	45.33	5	45.15	45.50	6	49,374	0.01%
2024/07/23	14	46.20	27	46.08	46.00	-13	49,246	-0.03%
2024/07/22	15	45.12	13	45.32	46.20	2	48,979	0.00%
2024/07/19	46	46.44	39	46.21	46.20	7	48,629	0.01%
2024/07/18	15	46.72	25	46.95	47.10	-10	48,556	-0.02%
2024/07/17	24	47.30	92	47.21	46.90	-68	48,432	-0.14%
2024/07/16	101	47.57	0	0.00	47.35	101	48,375	0.21%	大買/鉅額交易
2024/07/15	17	47.21	9	47.33	47.25	8	49,092	0.02%
2024/07/12	1	47.80	4	47.76	47.70	-3	49,054	-0.01%
2024/07/11	15	48.00	12	47.78	47.70	3	49,318	0.01%
2024/07/10	142.4	47.80	255	47.78	46.80	-112.6	49,608	-0.23%	大買/大賣/鉅額交易
2024/07/09	196.1	46.10	11.2	47.36	45.75	184.9	49,149	0.38%	大買/鉅額交易
2024/07/08	22	47.03	0	0.00	47.15	22	50,524	0.04%
2024/07/05	9.3	47.44	13	47.60	47.30	-3.7	52,190	-0.01%
2024/07/04	9.2	47.20	8.4	47.66	47.10	0.9	52,975	0.00%
2024/07/03	5.1	47.09	5	47.23	47.30	0.1	53,067	0.00%
2024/07/02	9	46.71	0	0.00	46.80	9	53,116	0.02%
2024/07/01	11	47.61	0	0.00	47.45	11	52,997	0.02%
2024/06/28	4	47.08	1	47.25	46.85	3	52,772	0.01%
2024/06/27	5	46.45	6	46.73	46.95	-1	52,629	0.00%
2024/06/26	6	46.33	2	46.45	46.40	4	52,297	0.01%
2024/06/25	12	46.91	9	46.84	46.80	3	52,079	0.01%
2024/06/24	67	47.01	0	0.00	47.00	67	51,749	0.13%
2024/06/21	6	47.58	3.1	47.97	48.10	3	51,674	0.01%
2024/06/20	26.1	47.95	8	47.93	47.95	18.1	51,539	0.04%
2024/06/19	19	49.63	21	49.85	49.50	-2	52,362	0.00%
2024/06/18	12.3	49.75	2.3	49.57	49.40	10	52,192	0.02%
2024/06/17	6	50.24	0	0.00	50.50	6	52,051	0.01%
2024/06/14	11.1	49.66	1	49.75	49.80	10.1	52,187	0.02%
2024/06/13	12	49.80	36	49.98	50.10	-24	52,203	-0.05%
2024/06/12	57	48.85	35	48.83	48.80	22	52,292	0.04%
2024/06/11	95	49.00	3.5	49.15	48.80	91.6	52,225	0.18%
2024/06/07	18	49.80	9	49.88	49.65	9	52,480	0.02%
2024/06/06	24.5	50.48	3	50.60	50.60	21.5	52,924	0.04%
2024/06/05	43.1	51.28	6.5	50.53	50.50	36.6	52,697	0.07%
2024/06/04	23	51.41	17.4	51.64	51.20	5.6	52,456	0.01%
2024/06/03	33	52.89	24	52.65	52.50	9	51,916	0.02%
2024/05/31	16	52.77	19	53.14	52.90	-3	51,178	-0.01%
2024/05/30	54.3	53.09	14.1	52.89	52.50	40.2	50,400	0.08%
2024/05/29	278.1	54.78	30.1	54.66	53.70	248	50,366	0.49%	大買/鉅額交易
2024/05/28	81	56.77	55.5	56.65	56.40	25.5	48,942	0.05%
2024/05/27	128.2	59.26	81	59.26	58.50	47.2	48,325	0.10%	大買/
2024/05/24	55.9	55.78	175	56.12	57.50	-119.1	46,138	-0.26%	大賣/鉅額交易
2024/05/23	176.4	53.73	183	53.77	53.30	-6.6	43,788	-0.02%	大買/大賣/
2024/05/22	78	49.93	238.1	51.77	53.00	-160.1	39,986	-0.40%	大賣/鉅額交易
2024/05/21	40	48.57	45.9	48.51	48.25	-5.9	37,627	-0.02%
2024/05/20	26.2	48.01	32	48.23	48.25	-5.8	37,654	-0.02%
2024/05/17	35	47.47	24	47.72	48.15	11	37,949	0.03%
2024/05/16	14.2	48.20	7	48.31	47.80	7.2	38,978	0.02%
2024/05/15	96	48.90	156.4	49.17	48.05	-60.4	40,681	-0.15%	大賣/
2024/05/14	450.2	48.97	384.1	49.00	48.90	66.1	40,105	0.16%	大買/大賣/
2024/05/13	5.1	47.51	68	47.42	47.75	-62.9	38,589	-0.16%
2024/05/10	21	47.76	21	47.53	47.80	0	38,891	0.00%
2024/05/09	13.2	47.87	15	47.55	47.35	-1.8	38,763	0.00%
2024/05/08	99	47.00	12	47.22	47.15	87	38,867	0.22%
2024/05/07	53.3	47.12	71	47.38	47.15	-17.7	39,172	-0.05%
2024/05/06	11.1	46.96	431.1	46.76	47.50	-420	39,200	-1.07%	大賣/鉅額交易
2024/05/03	6	45.62	36	45.93	45.50	-30	39,474	-0.08%
2024/05/02	5	44.45	3	44.77	44.65	2	39,962	0.01%
2024/04/30	11	45.27	33	45.60	45.15	-22	40,863	-0.05%
2024/04/29	418	45.69	29	45.79	45.70	389	41,306	0.94%	大買/鉅額交易
2024/04/26	3	44.90	7	44.83	44.55	-4	42,223	-0.01%
2024/04/25	2	44.05	2	44.50	44.40	0	42,869	0.00%
2024/04/24	2	44.38	2	44.65	44.80	0	43,457	0.00%
2024/04/23	7	43.85	1	43.90	43.50	6	44,111	0.01%
2024/04/22	10	43.34	25	43.62	43.35	-15	44,887	-0.03%
2024/04/19	143	43.27	135	43.44	43.80	8	45,475	0.02%	大買/大賣/
2024/04/18	39	45.30	0	0.00	45.00	39	45,964	0.08%
2024/04/17	29	45.23	6.1	45.20	45.05	22.9	46,821	0.05%
2024/04/16	37	45.61	3	45.92	45.50	34	47,117	0.07%
2024/04/15	7	47.69	6	47.73	47.55	1	48,005	0.00%
2024/04/12	241.1	48.72	354.8	49.82	48.50	-113.7	49,431	-0.23%	大買/大賣/鉅額交易
2024/04/11	51	48.80	436.5	48.07	51.00	-385.5	48,813	-0.79%	大賣/鉅額交易
2024/04/10	85	47.83	102	48.30	47.15	-17	48,425	-0.04%	大賣/
2024/04/09	3	46.62	20	46.70	46.80	-17	49,057	-0.03%
2024/04/08	7.4	45.72	4	46.00	46.05	3.4	50,667	0.01%
2024/04/03	21	46.12	1	46.45	46.10	20	52,684	0.04%
2024/04/02	3	46.68	42	46.53	46.70	-39	55,848	-0.07%
2024/04/01	16	46.91	3	47.30	46.30	13	58,445	0.02%
2024/03/29	21	46.35	23	46.83	46.80	-2	60,482	0.00%
2024/03/28	5	46.70	13	46.73	46.65	-8	62,163	-0.01%
2024/03/27	7	46.36	106.1	46.34	46.35	-99.1	63,078	-0.16%	大賣/
2024/03/26	113	45.65	4	46.25	45.90	109	64,759	0.17%	大買/鉅額交易
2024/03/25	34	46.73	101	47.03	46.50	-67	67,318	-0.10%	大賣/
2024/03/22	256.1	46.75	233	47.39	45.95	23.1	68,500	0.03%	大買/大賣/
2024/03/21	2	46.10	2	46.18	46.25	0	67,717	0.00%
2024/03/20	3	45.68	4	45.85	45.90	-1	67,625	0.00%
2024/03/19	66	45.22	8	45.24	45.15	58	67,501	0.09%
2024/03/18	17	45.21	17	45.55	45.85	0	67,544	0.00%
2024/03/15	185	46.18	46	46.17	45.85	139	67,351	0.21%	大買/鉅額交易
2024/03/14	100	46.11	0	0.00	45.90	100	66,910	0.15%
2024/03/13	93.1	46.60	283	47.07	46.50	-189.9	66,791	-0.28%	大賣/鉅額交易
2024/03/12	57.1	46.37	337	46.56	47.05	-279.9	66,219	-0.42%	大賣/鉅額交易
2024/03/11	38	44.44	26	44.58	44.85	12	65,533	0.02%
2024/03/08	173	44.77	15	44.97	44.50	158	65,564	0.24%	大買/鉅額交易
2024/03/07	148	45.09	46	45.23	45.00	102	65,514	0.16%	大買/鉅額交易
2024/03/06	19	45.38	13	45.41	45.35	6	65,757	0.01%
2024/03/05	13	45.86	7	45.84	45.90	6	67,000	0.01%
2024/03/04	301	46.73	261	46.93	45.85	40	67,670	0.06%	大買/大賣/
2024/03/01	26	45.64	13	45.81	46.00	13	67,311	0.02%
2024/02/29	69	45.14	8	44.98	45.15	61	67,885	0.09%
2024/02/27	8	45.76	10	45.80	45.50	-2	67,753	0.00%
2024/02/26	35	45.88	23	45.93	45.80	12	67,961	0.02%
2024/02/23	142	46.27	89	46.57	45.75	53	68,310	0.08%	大買/
2024/02/22	126.1	47.02	45	48.09	46.85	81.1	68,397	0.12%	大買/
2024/02/21	59	47.01	11	47.05	47.25	48	67,928	0.07%
2024/02/20	70	47.14	37	47.31	47.40	33	67,678	0.05%
2024/02/19	465	47.52	161.1	48.74	47.40	304	67,310	0.45%	大買/大賣/鉅額交易
2024/02/16	63	48.75	107	47.77	48.65	-44	66,138	-0.07%	大賣/
2024/02/15	34.4	45.50	34	45.78	46.00	0.4	64,378	0.00%
2024/02/05	11	45.63	13	46.17	46.30	-2	63,883	0.00%
2024/02/02	71	46.45	48	47.29	45.95	23	63,842	0.04%
2024/02/01	3	46.18	3	46.35	46.65	0	63,440	0.00%
2024/01/31	63	46.32	2	46.73	46.05	61	63,363	0.10%
2024/01/30	44	46.47	51	46.62	47.15	-7	63,011	-0.01%
2024/01/29	7.3	46.15	132	46.63	46.80	-124.8	62,674	-0.20%	大賣/鉅額交易
2024/01/26	192.5	45.94	70	46.47	45.70	122.5	62,502	0.20%	大買/鉅額交易
2024/01/25	316	47.42	332	47.47	47.60	-16	61,620	-0.03%	大買/大賣/
2024/01/24	51	47.91	181	47.83	47.35	-130	61,086	-0.21%	大賣/鉅額交易
2024/01/23	8	46.88	13.5	46.69	47.20	-5.5	59,932	-0.01%
2024/01/22	97.5	47.10	15	47.07	46.75	82.5	59,384	0.14%
2024/01/19	11	45.35	3	45.80	45.95	8	58,150	0.01%
2024/01/18	17	45.41	26	45.12	45.00	-9	57,405	-0.02%
2024/01/17	27	45.07	34	44.86	44.75	-7	56,682	-0.01%
2024/01/16	127	45.94	253	46.57	45.70	-126	55,827	-0.23%	大買/大賣/鉅額交易
2024/01/15	30.4	46.99	38.3	46.65	46.25	-7.9	54,900	-0.01%
2024/01/12	102.3	46.81	144.1	47.04	47.00	-41.8	54,194	-0.08%	大買/大賣/
2024/01/11	61.5	48.18	53	47.86	48.40	8.5	52,960	0.02%
2024/01/10	94	47.62	46	47.18	47.20	48	52,393	0.09%
2024/01/09	112	48.61	49	47.96	47.80	63	51,543	0.12%	大買/
2024/01/08	156.4	49.51	103.5	49.66	48.45	52.8	49,739	0.11%	大買/大賣/
2024/01/05	51.1	48.97	26	49.34	48.25	25.1	47,699	0.05%
2024/01/04	184.1	49.94	200	49.50	49.00	-15.9	46,353	-0.03%	大買/大賣/
2024/01/03	427.2	51.62	212	50.99	50.40	215.2	45,139	0.48%	大買/大賣/鉅額交易
2024/01/02	42.1	52.91	104	52.40	52.30	-61.9	43,601	-0.14%	大賣/
2023/12/29	131.2	54.03	116.5	54.35	53.80	14.7	41,984	0.03%	大買/大賣/
2023/12/28	187	54.79	201.1	54.63	54.00	-14.1	40,026	-0.04%	大買/大賣/
2023/12/27	144.3	53.71	123.5	52.85	54.20	20.7	36,916	0.06%	大買/大賣/
2023/12/26	73.5	49.43	74.4	49.32	50.60	-0.9	34,294	0.00%
2023/12/25	85.6	48.57	58.6	48.78	49.00	27.1	32,111	0.08%
2023/12/22	25.1	45.19	32	44.78	45.30	-7	30,108	-0.02%
2023/12/21	84	44.29	85.3	43.98	44.65	-1.3	28,900	0.00%
2023/12/20	153	43.21	169.9	42.79	44.60	-16.8	26,973	-0.06%	大買/大賣/
2023/12/19	369.1	40.62	356.1	40.03	40.70	13	23,896	0.05%	大買/大賣/
2023/12/18	102	38.68	150	38.74	38.90	-48	22,166	-0.22%	大買/大賣/
2023/12/15	13.5	36.95	3	37.05	37.00	10.5	21,407	0.05%
2023/12/14	18	37.33	9.3	37.48	37.30	8.7	21,252	0.04%
2023/12/13	37	37.03	8	36.79	37.05	29	21,002	0.14%
2023/12/12	2	36.00	2	36.18	36.10	0	20,700	0.00%
2023/12/11	0	0.00	24.5	35.71	35.75	-24.5	20,546	-0.12%
2023/12/08	11	35.27	49	35.28	35.20	-38	20,423	-0.19%
2023/12/07	7	34.90	7	35.19	34.85	0	20,366	0.00%
2023/12/06	20	34.80	61	35.03	35.10	-41	20,439	-0.20%
2023/12/05	43	34.28	1	34.30	34.30	42	20,292	0.21%
2023/12/04	8	34.68	4	34.75	34.75	4	20,303	0.02%
2023/12/01	12	34.60	11	34.90	34.85	1	20,171	0.00%
2023/11/30	13	34.70	0	0.00	35.20	13	19,913	0.07%
2023/11/29	31	34.78	21	35.09	35.35	10	18,575	0.05%
2023/11/28	22	34.80	15	35.01	34.80	7	17,777	0.04%
2023/11/27	42.2	34.66	0	0.00	35.20	42.2	17,578	0.24%
2023/11/24	68	34.51	71	34.91	35.50	-3	16,844	-0.02%
2023/11/23	5	34.33	95	34.93	35.15	-90	16,121	-0.56%
2023/11/22	91	34.52	0.1	34.80	34.80	90.9	15,891	0.57%
2023/11/21	2	35.60	24	35.48	35.65	-22	15,694	-0.14%
2023/11/20	0	0.00	2	34.50	34.55	-2	15,468	-0.01%
2023/11/17	9	34.35	44	34.20	34.15	-35	15,555	-0.22%
2023/11/16	2	34.35	1	34.95	34.50	1	15,680	0.01%
2023/11/15	27	34.99	0	0.00	34.50	27	15,902	0.17%
2023/11/14	3.1	33.76	273	34.90	35.05	-269.9	16,116	-1.67%	大賣/鉅額交易
2023/11/13	66	33.93	0	0.00	33.80	66	16,377	0.40%
2023/11/10	29	34.17	28	34.35	34.15	1	16,500	0.01%
2023/11/08	4	34.79	5	34.99	35.20	-1	16,728	-0.01%
2023/11/07	12	34.31	8	34.47	34.55	4	16,693	0.02%
2023/11/06	18	34.71	0	0.00	34.75	18	17,010	0.11%
2023/11/03	36	34.38	4	34.80	34.35	32	17,369	0.18%
2023/11/01	16	33.80	13	33.70	33.70	3	17,844	0.02%
2023/10/31	4	34.56	0	0.00	34.10	4	18,018	0.02%
2023/10/30	47	34.61	2	35.10	34.65	45	18,345	0.25%
2023/10/27	17	35.11	0	0.00	35.10	17	18,493	0.09%
2023/10/26	5	35.60	0	0.00	35.30	5	18,991	0.03%
2023/10/25	11	35.74	1	35.75	35.60	10	19,250	0.05%
2023/10/24	5	35.50	0	0.00	35.65	5	19,628	0.03%
2023/10/23	3	34.80	1	35.00	34.80	2	19,840	0.01%
2023/10/20	21	34.44	20	34.70	35.20	1	20,668	0.00%
2023/10/19	10	34.86	0	0.00	35.30	10	21,701	0.05%
2023/10/18	62	35.24	0	0.00	35.60	62	22,237	0.28%
2023/10/17	5	36.07	0	0.00	36.10	5	22,445	0.02%
2023/10/16	10	36.16	1	36.30	36.15	9	24,254	0.04%
2023/10/13	34	36.44	1	36.50	36.35	33	26,934	0.12%
2023/10/12	4.3	37.19	4	37.30	37.30	0.3	28,169	0.00%
2023/10/11	6	37.08	1	36.75	36.80	5	28,632	0.02%
2023/10/06	0	0.00	1	37.60	37.55	-1	28,997	0.00%
2023/10/05	3	37.28	4	37.34	37.40	-1	29,107	0.00%
2023/10/04	11	36.25	10	36.41	36.35	1	29,153	0.00%
2023/10/03	1	37.70	3	37.60	37.25	-2	29,160	-0.01%
2023/10/02	2	37.25	14	37.12	37.15	-12	28,966	-0.04%
2023/09/28	4	36.35	0	0.00	36.30	4	28,908	0.01%
2023/09/27	0	0.00	0	36.65	36.85	0	28,880	0.00%
2023/09/26	3	36.53	0	0.00	36.45	3	29,000	0.01%
2023/09/25	2	36.83	2	36.70	36.65	0	29,155	0.00%
2023/09/22	1	36.25	0	0.00	36.70	1	29,375	0.00%
2023/09/21	4	36.30	10	36.20	36.35	-6	29,661	-0.02%
2023/09/20	6	36.83	1	36.70	36.60	5	29,877	0.02%
2023/09/19	2	36.88	1	37.25	36.85	1	30,024	0.00%
2023/09/18	6	37.40	2	37.40	37.10	4	30,633	0.01%
2023/09/15	5	38.06	4	37.98	37.95	1	31,275	0.00%
2023/09/14	1	37.85	0	0.00	37.80	1	31,797	0.00%
2023/09/13	5.3	37.20	6	36.99	37.05	-0.7	32,776	0.00%
2023/09/12	2	37.80	3	37.32	37.60	-1	33,979	0.00%
2023/09/11	8	36.98	29	36.91	37.05	-21	34,085	-0.06%
2023/09/08	1	37.50	0	0.00	37.60	1	34,227	0.00%
2023/09/07	2	38.50	3.4	38.36	38.00	-1.4	34,428	0.00%
2023/09/06	0.2	37.75	2	38.15	38.10	-1.8	34,547	-0.01%
2023/09/05	21.2	38.27	1	38.15	38.30	20.2	35,103	0.06%
2023/09/04	8	36.84	21.1	37.09	37.45	-13.1	35,240	-0.04%
2023/09/01	1	36.55	7	36.71	36.40	-6	35,511	-0.02%
2023/08/31	31	35.56	43	35.83	36.60	-12	35,819	-0.03%
2023/08/30	1	36.35	2	36.80	36.40	-1	36,357	0.00%
2023/08/29	26	35.59	0	0.00	36.20	26	38,069	0.07%
2023/08/28	24	35.23	23	35.61	35.75	1	38,088	0.00%
2023/08/25	4	36.50	5	36.92	36.25	-1	38,075	0.00%
2023/08/24	15	38.60	13	38.13	38.00	2	37,856	0.01%
2023/08/23	2	37.50	26	37.77	37.70	-24	37,610	-0.06%
2023/08/22	0.1	38.00	8	37.85	37.60	-7.9	37,597	-0.02%
2023/08/21	5	38.88	6.7	38.39	37.95	-1.7	37,491	0.00%
2023/08/18	2.4	37.79	6	37.93	37.40	-3.6	37,269	-0.01%
2023/08/17	19.1	38.31	7.1	37.88	38.55	12.1	37,019	0.03%
2023/08/16	4.2	36.55	6.2	37.38	37.70	-2	36,644	-0.01%
2023/08/15	8.1	37.27	5.3	37.51	37.05	2.8	36,648	0.01%
2023/08/14	6	36.23	6	36.30	36.20	0	36,458	0.00%
2023/08/11	3	36.35	0	36.25	36.45	3	36,393	0.01%
2023/08/10	3	35.75	7.1	36.24	35.85	-4.1	36,276	-0.01%
2023/08/09	9	37.02	5	36.79	36.90	4	36,050	0.01%
2023/08/08	6	36.61	1	36.55	36.70	5	35,944	0.01%
2023/08/07	4.3	35.96	43	36.17	36.20	-38.7	35,735	-0.11%
2023/08/04	9	34.91	6.2	34.89	34.80	2.8	35,442	0.01%
2023/08/02	4	33.96	35.3	33.92	33.95	-31.3	35,183	-0.09%
2023/08/01	3	34.40	1	34.60	34.60	2	34,950	0.01%
2023/07/31	17.2	35.18	8	34.96	35.00	9.2	35,385	0.03%
2023/07/28	7	35.41	1	35.70	35.75	6	35,027	0.02%
2023/07/27	22	36.19	3	36.18	35.85	19	34,814	0.05%
2023/07/26	3	36.78	13	36.85	36.80	-10	34,530	-0.03%
2023/07/25	348	37.08	336.4	37.45	37.05	11.7	34,630	0.03%	大買/大賣/
2023/07/24	336.6	37.30	398.2	36.09	37.05	-61.6	33,963	-0.18%	大買/大賣/
2023/07/21	16	35.79	3.4	35.38	35.40	12.6	33,023	0.04%
2023/07/20	18	35.62	23	35.36	35.30	-5	32,626	-0.02%
2023/07/19	147.6	37.67	27	37.39	36.30	120.6	32,029	0.38%	大買/鉅額交易
2023/07/18	73.1	40.34	79.1	39.89	40.30	-6	30,405	-0.02%
2023/07/17	41	34.99	58	35.51	37.50	-17	27,760	-0.06%
2023/07/14	0	32.85	9.3	33.88	34.10	-9.3	26,577	-0.03%
2023/07/13	48.1	34.03	45	33.99	33.15	3.1	26,055	0.01%
2023/07/12	11.2	33.31	1	33.10	33.25	10.2	25,515	0.04%
2023/07/11	4	32.88	3	33.08	33.25	1	25,373	0.00%
2023/07/10	16	32.12	10	32.24	32.20	6	25,123	0.02%
2023/07/07	16	31.48	0	0.00	31.30	16	24,994	0.06%
2023/07/06	1	32.00	3	32.10	31.95	-2	25,040	-0.01%
2023/07/05	0	31.90	7	31.83	31.95	-7	24,911	-0.03%
2023/07/04	2	31.35	2	31.80	31.70	0	24,786	0.00%
2023/07/03	0	0.00	10	31.93	31.75	-10	24,736	-0.04%
2023/06/30	24	31.34	19	31.44	31.35	5	24,629	0.02%
2023/06/29	9	31.90	0.2	32.05	32.05	8.8	24,446	0.04%
2023/06/28	1	33.60	299.4	33.57	33.55	-298.4	24,322	-1.23%	大賣/鉅額交易
2023/06/27	155	33.21	3	33.38	32.70	152	24,062	0.63%	大買/鉅額交易
2023/06/26	67.4	33.59	57	33.69	34.00	10.4	23,764	0.04%
2023/06/21	25.1	33.44	120	33.48	33.70	-94.9	23,125	-0.41%	大賣/
2023/06/20	18	32.03	14	32.42	32.65	4	22,450	0.02%
2023/06/19	219	32.25	17	32.24	31.85	202	21,879	0.92%	大買/鉅額交易
2023/06/16	78	33.79	64.1	34.73	33.35	13.9	20,873	0.07%
2023/06/15	20	33.29	19	33.59	33.45	1	19,677	0.01%
2023/06/14	83.1	33.34	0.3	33.35	33.35	82.9	20,014	0.41%
2023/06/13	36	33.60	14	33.53	33.50	22	19,763	0.11%
2023/06/12	28.3	33.60	35	33.72	33.55	-6.7	19,509	-0.03%
2023/06/09	47	34.65	49	34.49	34.20	-2	19,198	-0.01%
2023/06/08	3	33.83	136.5	33.67	33.75	-133.5	18,551	-0.72%	大賣/鉅額交易
2023/06/07	2	32.28	3	32.88	32.95	-1	18,146	-0.01%
2023/06/06	84	32.29	4.3	32.33	32.25	79.7	17,765	0.45%
2023/06/05	158	33.20	50	33.44	33.10	108	17,333	0.62%	大買/鉅額交易
2023/06/02	100	32.29	151.6	33.19	33.95	-51.6	16,220	-0.32%	大賣/
2023/06/01	20.2	30.56	14	30.61	30.90	6.2	14,375	0.04%
2023/05/31	5.3	30.60	15	30.73	30.85	-9.7	14,199	-0.07%
2023/05/30	53	30.81	30	31.15	31.00	23	13,858	0.17%
2023/05/29	35.2	30.84	5	30.89	31.05	30.2	13,730	0.22%
2023/05/26	3.2	30.80	3	30.85	30.95	0.2	13,710	0.00%
2023/05/25	0.1	30.60	0	0.00	30.95	0.1	13,509	0.00%
2023/05/23	0.2	30.70	2	30.78	30.75	-1.8	13,181	-0.01%
2023/05/22	0.1	30.75	5	31.00	30.95	-4.9	12,982	-0.04%
2023/05/19	1	30.50	3	30.50	30.70	-2	12,731	-0.02%
2023/05/18	0	0.00	4	30.05	30.10	-4	12,518	-0.03%
2023/05/17	2	29.63	2.7	30.04	30.05	-0.7	12,385	-0.01%
2023/05/15	0	0.00	2.2	29.70	29.60	-2.2	12,255	-0.02%
2023/05/12	1.6	30.03	2	29.95	30.20	-0.4	12,121	0.00%
2023/05/11	1	29.35	14.4	29.39	29.60	-13.4	11,788	-0.11%
2023/05/10	2	28.90	12	29.28	29.30	-10	11,654	-0.09%
2023/05/09	0	0.00	12.4	29.10	29.30	-12.4	11,537	-0.11%
2023/05/08	5	28.87	16	28.91	28.90	-11	11,530	-0.10%
2023/05/05	146.1	28.91	122	28.23	28.20	24.1	11,420	0.21%	大買/大賣/
2023/05/04	0.1	30.35	22	30.33	30.35	-21.9	10,840	-0.20%
2023/05/02	4.4	30.28	2	30.65	30.65	2.4	10,836	0.02%
2023/04/27	9	29.24	15	29.60	29.55	-6	10,538	-0.06%
2023/04/26	1	28.90	18	29.08	29.50	-17	10,320	-0.16%
2023/04/25	19	29.14	42	29.15	29.00	-23	10,076	-0.23%
2023/04/24	54.3	29.51	6	29.72	29.40	48.3	9,778	0.49%
2023/04/21	50.3	29.85	81	29.88	29.90	-30.7	9,563	-0.32%
2023/04/20	30	29.61	0	0.00	29.70	30	9,378	0.32%
2023/04/19	1.1	29.90	24	29.67	29.80	-22.9	9,330	-0.25%
2023/04/18	20	29.22	5	29.40	29.30	15	9,060	0.17%
2023/04/17	0.2	29.25	32	29.31	29.40	-31.8	9,086	-0.35%
2023/04/14	40	28.85	4	28.84	28.95	36	8,953	0.40%
2023/04/13	22	28.95	0.1	29.00	29.00	21.9	8,921	0.25%
2023/04/12	2	29.15	4	29.20	29.15	-2	8,941	-0.02%
2023/04/11	2	28.75	40.9	28.78	28.95	-38.9	8,865	-0.44%
2023/04/10	8	28.09	0	0.00	28.25	8	8,708	0.09%
2023/04/06	0.3	28.37	11	28.47	28.50	-10.7	8,653	-0.12%
2023/03/31	10.6	28.20	11	28.51	28.15	-0.4	8,543	0.00%
2023/03/30	35.4	28.23	0.2	28.30	28.40	35.2	8,447	0.42%
2023/03/29	3	28.23	17.8	28.19	28.30	-14.8	8,479	-0.17%
2023/03/28	4	27.60	0	0.00	27.75	4	8,350	0.05%
2023/03/27	0.2	27.90	2	27.98	27.95	-1.8	8,430	-0.02%
2023/03/24	1.3	27.82	2	27.98	28.00	-0.7	8,554	-0.01%
2023/03/23	0.2	27.80	1	27.85	27.95	-0.8	8,479	-0.01%
2023/03/22	11	27.69	23	27.70	27.75	-12	8,458	-0.14%
2023/03/21	0	0.00	4	27.24	27.30	-4	8,483	-0.05%
2023/03/20	14.2	26.68	16	26.96	27.05	-1.8	8,431	-0.02%
2023/03/17	0	0.00	7.1	26.63	27.00	-7.1	8,296	-0.09%
2023/03/15	0	0.00	4.2	25.80	25.70	-4.2	7,772	-0.05%
2023/03/14	96	25.54	99	25.68	25.50	-3	7,834	-0.04%
2023/03/13	150.2	25.68	155	25.83	25.70	-4.8	8,132	-0.06%	大買/大賣/
2023/03/10	0	0.00	3	25.67	25.80	-3	8,030	-0.04%
2023/03/09	2	25.80	0	0.00	25.85	2	8,040	0.02%
2023/03/08	2	25.75	0	0.00	25.90	2	8,120	0.02%
2023/03/07	0	0.00	4	25.80	25.85	-4	8,156	-0.05%
2023/03/06	5	25.51	0	0.00	25.70	5	8,181	0.06%
2023/03/02	12	25.36	29	25.59	25.70	-17	8,245	-0.21%
2023/03/01	1	25.30	2	25.60	25.50	-1	8,276	-0.01%
2023/02/24	15	25.45	1	25.85	25.35	14	8,331	0.17%
2023/02/23	0	0.00	2	25.90	25.85	-2	8,330	-0.02%
2023/02/22	166	25.46	195	25.61	25.80	-29	8,396	-0.35%	大買/大賣/
2023/02/21	2	25.50	0	0.00	25.60	2	8,493	0.02%
2023/02/20	1.2	25.64	0	0.00	25.70	1.2	8,673	0.01%
2023/02/17	12	25.66	1	25.70	25.75	11	8,819	0.12%
2023/02/16	10	25.66	19	25.59	25.65	-9	9,062	-0.10%
2023/02/15	2	25.50	6	25.40	25.45	-4	9,175	-0.04%
2023/02/14	4	25.55	2	25.45	25.35	2	9,252	0.02%
2023/02/13	4	25.08	24	25.10	25.35	-20	9,357	-0.21%
2023/02/10	70	25.37	60	25.43	25.15	10	9,502	0.11%
2023/02/09	5	25.30	0.4	25.45	25.55	4.6	9,860	0.05%
2023/02/08	5	25.32	2	25.45	25.45	3	9,936	0.03%
2023/02/07	11	25.16	4	25.08	25.25	7	9,911	0.07%
2023/02/06	0	0.00	11	25.01	25.00	-11	9,915	-0.11%
2023/02/03	0	0.00	0.2	24.75	24.70	-0.2	9,778	0.00%
2023/02/01	1	24.50	4	24.66	25.00	-3	9,696	-0.03%
2023/01/31	4	24.73	5	24.87	24.95	-1	9,634	-0.01%
2023/01/30	0	0.00	6	24.62	24.85	-6	9,474	-0.06%
2023/01/17	4	24.20	51	24.38	24.50	-47	9,362	-0.50%
2023/01/16	2	24.08	10	24.15	24.15	-8	9,333	-0.09%
2023/01/13	3	24.02	0	0.00	24.05	3	9,403	0.03%
2023/01/12	7	24.02	0	0.00	24.00	7	9,554	0.07%
2023/01/11	2	24.00	0	0.00	24.10	2	9,666	0.02%
2023/01/10	36	24.11	0	0.00	24.00	36	9,827	0.37%
2023/01/09	9	24.27	2	24.35	24.40	7	9,876	0.07%
2023/01/06	5	24.05	5	24.05	24.10	0	9,993	0.00%
2023/01/03	0	0.00	2	23.70	23.65	-2	10,215	-0.02%
2022/12/29	5	23.10	189	23.35	23.45	-184	10,314	-1.78%	大賣/鉅額交易
2022/12/28	10	23.25	10	23.40	23.30	0	10,549	0.00%
2022/12/23	0	0.00	5	22.95	23.15	-5	11,011	-0.05%
2022/12/20	5	22.80	0	0.00	22.70	5	11,472	0.04%
2022/12/16	2.1	23.01	0	0.00	23.05	2.1	11,468	0.02%
2022/12/15	0	23.45	0	23.50	23.30	0	11,449	0.00%
2022/12/14	1	23.35	13	23.41	23.40	-12	11,589	-0.10%
2022/12/13	75	23.19	0	0.00	23.00	75	11,561	0.65%
2022/12/12	51	23.35	52	23.50	23.55	-1	11,418	-0.01%
2022/12/09	13	23.62	0	0.00	23.60	13	11,672	0.11%
2022/12/08	0	0.00	22	23.64	23.60	-22	11,779	-0.19%
2022/12/07	14	23.30	12	23.60	23.35	2	11,772	0.02%
2022/12/06	142	23.53	206.2	23.65	23.45	-64.2	11,753	-0.55%	大買/大賣/
2022/12/05	210	24.18	3	24.03	23.90	207	11,711	1.77%	大買/鉅額交易
2022/12/02	0	0.00	29	24.91	24.95	-29	11,540	-0.25%
2022/12/01	0	0.00	11	25.04	24.75	-11	11,711	-0.09%
2022/11/29	5	24.48	0	0.00	24.60	5	11,599	0.04%
2022/11/28	6	24.53	6	24.70	24.40	0	11,648	0.00%
2022/11/25	3	24.62	2	24.88	24.55	1	11,708	0.01%
2022/11/24	4.2	24.79	8	24.88	24.85	-3.8	12,083	-0.03%
2022/11/23	1	24.85	26	24.87	24.75	-25	12,127	-0.21%
2022/11/22	22	24.16	0.7	24.25	24.35	21.3	12,241	0.17%
2022/11/21	38	24.58	0	0.00	24.50	38	12,190	0.31%
2022/11/18	0.2	24.90	12	25.08	25.05	-11.8	12,113	-0.10%
2022/11/17	1.2	24.80	10	24.88	24.90	-8.8	12,118	-0.07%
2022/11/16	44.1	24.57	50	24.62	24.55	-5.9	12,090	-0.05%
2022/11/15	5.2	24.42	10	24.45	24.55	-4.8	12,198	-0.04%
2022/11/14	2	24.40	1	24.70	24.70	1	12,240	0.01%
2022/11/11	53	24.45	64	24.29	24.60	-11	11,985	-0.09%
2022/11/10	24	23.93	10	24.20	24.20	14	11,821	0.12%
2022/11/09	23	24.14	2	24.15	24.20	21	11,814	0.18%
2022/11/08	114	24.02	96	24.27	24.05	18	11,774	0.15%	大買/
2022/11/07	17	23.63	29	23.85	24.20	-12	11,679	-0.10%
2022/11/04	25	22.45	72	22.53	22.70	-47	11,381	-0.41%
2022/11/03	71	22.35	85	22.46	22.50	-14	11,483	-0.12%
2022/11/02	1	22.50	20	22.50	22.45	-19	11,455	-0.17%
2022/11/01	8	22.20	9	22.33	22.25	-1	11,661	-0.01%
2022/10/28	0	0.00	2	21.70	21.70	-2	11,943	-0.02%
2022/10/26	2	22.00	0	0.00	21.95	2	12,038	0.02%
2022/10/25	0	0.00	4	21.90	21.90	-4	12,017	-0.03%
2022/10/24	0	0.00	0	21.95	21.75	0	12,207	0.00%
2022/10/21	3	21.80	5	21.78	21.80	-2	12,188	-0.02%
2022/10/20	30	21.75	30	21.80	22.40	0	12,216	0.00%
2022/10/19	0	0.00	44	22.31	22.10	-44	12,247	-0.36%
2022/10/18	0	0.00	25	22.33	22.45	-25	12,255	-0.20%
2022/10/17	21	22.05	28	22.10	22.10	-7	12,388	-0.06%
2022/10/14	0	0.00	1	21.85	22.05	-1	12,501	-0.01%
2022/10/13	11	21.26	1	21.20	21.20	10	12,648	0.08%
2022/10/12	1	21.55	0	0.00	21.50	1	12,860	0.01%
2022/10/11	5	21.33	5	21.56	21.50	0	13,115	0.00%
2022/10/07	6.2	22.01	5	22.00	21.80	1.2	13,152	0.01%
2022/10/06	10.1	22.29	3	22.40	22.40	7.1	13,319	0.05%
2022/10/05	7	22.39	30	22.60	22.65	-23	13,448	-0.17%
2022/09/30	120	21.53	120	21.62	21.90	0	13,466	0.00%	大買/大賣/
2022/09/29	7	21.52	20	21.89	21.85	-13	13,658	-0.10%
2022/09/28	108	21.23	96	21.38	21.15	12	13,474	0.09%	大買/
2022/09/27	5	21.30	11	21.63	21.60	-6	13,516	-0.04%
2022/09/26	55	21.44	47	21.58	21.35	8	13,724	0.06%
2022/09/23	2	22.00	0	0.00	22.10	2	13,850	0.01%
2022/09/22	7	22.20	7	22.19	22.05	0	14,456	0.00%
2022/09/21	20	21.90	6	22.10	22.10	14	14,740	0.09%
2022/09/19	0.4	21.70	0	0.00	21.80	0.4	14,968	0.00%
2022/09/16	11	21.70	0	0.00	21.70	11	15,026	0.07%
2022/09/15	10	21.95	0	0.00	21.95	10	14,933	0.07%
2022/09/13	1	22.20	0	0.00	22.20	1	14,915	0.01%
2022/09/12	0	0.00	1	22.20	22.20	-1	15,001	-0.01%
2022/09/08	119	21.75	124.1	21.41	21.75	-5.1	15,116	-0.03%	大買/大賣/
2022/09/07	7	20.84	4.8	20.96	20.75	2.2	15,052	0.01%
2022/09/06	5	21.30	0	0.00	21.20	5	15,076	0.03%
2022/09/02	0	0.00	3	21.85	21.55	-3	15,288	-0.02%
2022/08/29	2	21.95	7	21.90	21.85	-5	15,487	-0.03%
2022/08/26	2	22.35	0	0.00	22.40	2	15,373	0.01%
2022/08/25	1	22.15	0	0.00	22.20	1	15,417	0.01%
2022/08/24	2	22.10	2	22.20	22.15	0	15,535	0.00%
2022/08/23	1	22.15	0	0.00	22.10	1	16,405	0.01%
2022/08/22	1	22.35	8	22.34	22.50	-7	16,517	-0.04%
2022/08/19	4	21.95	0	0.00	22.15	4	16,406	0.02%
2022/08/18	1	22.30	1	22.30	22.35	0	16,391	0.00%
2022/08/17	1	22.15	11	22.29	22.35	-10	16,585	-0.06%
2022/08/16	0	0.00	1	22.10	22.15	-1	16,872	-0.01%
2022/08/15	1	22.00	9	22.11	21.95	-8	16,994	-0.05%
2022/08/12	4	21.80	0	0.00	22.00	4	17,177	0.02%
2022/08/11	2	21.98	0	0.00	21.95	2	17,193	0.01%
2022/08/10	22.1	21.95	0	0.00	21.75	22.1	17,253	0.13%
2022/08/09	3.1	22.50	0	0.00	22.50	3.1	17,180	0.02%
2022/08/08	2	22.25	0	0.00	22.45	2	17,383	0.01%
2022/08/05	3	21.87	2	21.98	21.80	1	17,509	0.01%
2022/08/04	3	22.10	1	22.20	22.20	2	17,331	0.01%
2022/08/03	136	22.10	8	22.00	22.05	128	17,438	0.73%	大買/鉅額交易
2022/08/02	7	22.30	4	22.40	22.35	3	17,472	0.02%
2022/08/01	9	22.54	4	22.60	22.55	5	17,545	0.03%
2022/07/28	6	22.58	0	0.00	22.60	6	17,485	0.03%
2022/07/27	1	22.70	0	0.00	22.75	1	17,597	0.01%
2022/07/26	5	22.59	0.1	22.70	22.60	4.9	17,523	0.03%
2022/07/25	0	0.00	37	22.91	23.05	-37	17,436	-0.21%
2022/07/22	16	22.43	12	22.54	22.65	4	17,447	0.02%
2022/07/21	5	21.94	12	22.18	22.30	-7	17,357	-0.04%
2022/07/20	0	0.00	1	22.30	22.05	-1	17,272	-0.01%
2022/07/19	24	21.73	108	21.48	21.75	-84	17,240	-0.49%	大賣/
2022/07/18	86	21.55	0	0.00	21.55	86	17,135	0.50%
2022/07/15	5	21.95	5	22.05	22.10	0	17,009	0.00%
2022/07/14	0.1	22.45	10	22.40	22.35	-9.9	16,953	-0.06%
2022/07/13	3	22.22	3	22.42	22.15	0	16,853	0.00%
2022/07/12	2	21.25	3	21.48	21.40	-1	16,743	-0.01%
2022/07/11	0.2	21.70	0	0.00	21.60	0.2	16,581	0.00%
2022/07/08	12	21.49	12.1	21.74	21.70	-0.1	16,631	0.00%
2022/07/07	137	21.43	138.1	21.42	21.55	-1.1	16,493	-0.01%	大買/大賣/
2022/07/06	5	20.62	3	20.60	20.65	2	16,402	0.01%
2022/07/05	8.3	21.04	1	20.85	21.10	7.3	16,360	0.04%
2022/07/04	2	20.88	3.1	21.10	21.05	-1.1	16,302	-0.01%
2022/07/01	19	21.36	11	21.44	20.95	8	16,323	0.05%
2022/06/30	31	22.24	0	0.00	21.70	31	16,202	0.19%
2022/06/29	22.1	25.47	0	0.00	25.30	22.1	15,654	0.14%
2022/06/28	45.1	26.01	14	25.96	26.00	31.1	15,300	0.20%
2022/06/27	5.1	26.35	1	26.40	26.10	4.1	15,148	0.03%
2022/06/24	9	26.04	0	0.00	26.00	9	14,983	0.06%
2022/06/23	19	26.09	1	26.15	26.15	18	14,988	0.12%
2022/06/22	19	26.42	0	0.00	26.35	19	14,958	0.13%
2022/06/21	0	0.00	4	26.71	26.95	-4	14,977	-0.03%
2022/06/20	42	26.38	1	26.45	26.00	41	15,110	0.27%
2022/06/17	26	26.48	0	0.00	26.80	26	15,134	0.17%
2022/06/16	21	27.12	0	0.00	27.00	21	15,100	0.14%
2022/06/15	41	27.29	4	27.50	27.20	37	15,461	0.24%
2022/06/14	20	27.36	0	0.00	27.35	20	15,705	0.13%
2022/06/13	35	27.44	0	0.00	27.40	35	15,968	0.22%
2022/06/10	17	28.03	1	28.10	27.95	16	15,936	0.10%
2022/06/09	15	28.28	5	28.57	28.40	10	15,836	0.06%
2022/06/08	44	28.50	1	28.65	28.55	43	15,768	0.27%
2022/06/07	35	28.89	0	0.00	28.85	35	15,661	0.22%
2022/06/06	47	29.01	0	0.00	29.00	47	15,801	0.30%
2022/06/02	5	29.05	1	29.15	29.05	4	16,040	0.02%
2022/05/31	6	29.60	0	0.00	29.10	6	16,348	0.04%
2022/05/30	2	28.90	32	28.92	29.00	-30	15,549	-0.19%
2022/05/27	0	0.00	70	28.61	28.60	-70	15,414	-0.45%
2022/05/26	7	28.11	11	28.35	28.10	-4	15,438	-0.03%
2022/05/25	1	28.15	3	27.98	28.00	-2	15,938	-0.01%
2022/05/24	117	27.54	127	27.51	27.30	-10	16,145	-0.06%	大買/大賣/
2022/05/23	25	27.65	7	27.78	27.85	18	15,916	0.11%
2022/05/20	83	28.00	10.2	27.85	27.75	72.8	15,983	0.46%
2022/05/19	50	28.22	20	28.15	28.15	30	15,830	0.19%
2022/05/18	27	28.62	8	28.70	28.85	19	15,992	0.12%
2022/05/17	10	28.60	0	0.00	28.55	10	16,185	0.06%
2022/05/16	0.2	28.60	0	0.00	28.70	0.2	16,149	0.00%
2022/05/13	25	28.07	112	28.19	28.35	-87	16,047	-0.54%	大賣/
2022/05/12	240	27.77	272	27.52	27.35	-32	15,797	-0.20%	大買/大賣/
2022/05/11	40	27.60	50	27.90	28.05	-10	15,768	-0.06%
2022/05/10	50	27.72	77	27.89	28.00	-27	15,708	-0.17%
2022/05/09	121	27.60	41	27.80	27.45	80	15,697	0.51%	大買/
2022/05/06	41	27.98	40	28.20	28.25	1	15,722	0.01%
2022/05/05	50	28.56	5	28.59	28.55	45	15,754	0.29%
2022/05/04	2	28.08	121	28.40	28.55	-119	15,801	-0.75%	大賣/鉅額交易
2022/05/03	10	27.55	234	27.94	28.00	-224	16,052	-1.40%	大賣/鉅額交易
2022/04/29	31	27.70	0	0.00	27.60	31	16,326	0.19%
2022/04/28	53	27.31	257	27.46	27.70	-204	16,666	-1.22%	大賣/鉅額交易
2022/04/27	7	26.82	5	26.96	26.85	2	16,632	0.01%
2022/04/26	3	27.25	0	0.00	27.45	3	16,642	0.02%
2022/04/25	17	27.14	12	27.15	27.10	5	16,637	0.03%
2022/04/22	15	27.90	0	0.00	27.90	15	16,405	0.09%
2022/04/21	5	28.10	0	0.00	28.10	5	16,371	0.03%
2022/04/19	10	28.34	0	0.00	28.20	10	16,326	0.06%
2022/04/18	3	28.05	5	28.30	28.40	-2	16,355	-0.01%
2022/04/15	2	28.08	0	0.00	28.10	2	16,347	0.01%
2022/04/14	3	28.27	0	0.00	28.45	3	16,460	0.02%
2022/04/12	4	28.20	2	28.50	28.10	2	17,147	0.01%
2022/04/11	2	28.85	1	28.95	28.85	1	17,054	0.01%
2022/04/08	1	28.75	2	28.93	29.00	-1	17,124	-0.01%
2022/04/07	2	28.75	6	28.52	28.30	-4	17,248	-0.02%
2022/04/06	3	29.40	51	29.45	29.30	-48	16,977	-0.28%
2022/04/01	6	29.63	50	29.70	29.65	-44	16,911	-0.26%
2022/03/29	0	0.00	1	30.20	30.05	-1	16,823	-0.01%
2022/03/28	3	29.93	2	30.10	30.05	1	16,949	0.01%
2022/03/24	1	30.35	1	30.50	30.30	0	17,077	0.00%
2022/03/23	0	0.00	5	30.65	30.75	-5	17,271	-0.03%
2022/03/22	0	0.00	5	30.56	30.60	-5	17,285	-0.03%
2022/03/21	6	30.28	0	0.00	30.30	6	17,297	0.03%
2022/03/18	0	0.00	54	30.29	30.30	-54	17,409	-0.31%
2022/03/17	16.1	29.54	67	29.65	29.65	-50.9	17,130	-0.30%
2022/03/16	0	0.00	38	29.29	29.70	-38	16,828	-0.23%
2022/03/15	6	28.90	2	28.98	29.05	4	16,838	0.02%
2022/03/14	0	0.00	27	28.72	29.25	-27	17,196	-0.16%
2022/03/11	9	28.32	8	28.35	28.80	1	17,680	0.01%
2022/03/10	13	28.23	54	28.40	28.55	-41	18,467	-0.22%
2022/03/09	5	27.31	0	0.00	27.55	5	19,983	0.03%
2022/03/08	15	27.02	6	27.45	27.20	9	20,125	0.04%
2022/03/07	31	27.63	2	27.55	27.55	29	20,574	0.14%
2022/03/04	3	28.68	0	0.00	28.70	3	21,344	0.01%
2022/03/01	1	28.90	0	0.00	29.10	1	21,695	0.00%
2022/02/25	9	28.61	0	0.00	28.80	9	21,658	0.04%
2022/02/24	18	29.06	2.2	29.05	28.90	15.8	21,114	0.07%
2022/02/23	16	29.92	4	29.90	30.00	12	20,981	0.06%
2022/02/22	6	29.78	14	29.70	29.70	-8	21,035	-0.04%
2022/02/21	0	0.00	1	29.80	30.15	-1	20,922	0.00%
2022/02/18	3	30.08	21	29.70	30.05	-18	20,944	-0.09%
2022/02/17	11	29.70	31	29.68	29.90	-20	20,761	-0.10%
2022/02/16	2	28.85	2	28.85	28.90	0	20,521	0.00%
2022/02/15	4	28.63	3	28.55	28.55	1	20,533	0.00%
2022/02/14	3	28.45	2	28.55	28.60	1	20,458	0.00%
2022/02/11	5	28.80	0	0.00	28.85	5	20,402	0.02%
2022/02/10	6	29.18	1	29.20	29.10	5	20,500	0.02%
2022/02/09	12	28.82	3	28.80	28.85	9	20,550	0.04%
2022/02/08	6	28.73	1	28.85	28.75	5	20,599	0.02%
2022/02/07	2	28.58	0	0.00	28.90	2	20,777	0.01%
2022/01/26	4.1	28.39	14	28.45	28.35	-9.9	20,693	-0.05%
2022/01/25	112.1	28.61	14	28.54	28.50	98.1	20,611	0.48%	大買/
2022/01/24	58	29.14	5	29.24	29.45	53	20,243	0.26%
2022/01/21	16	29.64	1	29.90	29.50	15	20,024	0.07%
2022/01/20	7	30.58	1	30.50	30.50	6	19,623	0.03%
2022/01/19	5	30.60	14	30.67	30.70	-9	19,579	-0.05%
2022/01/18	5	30.55	0	0.00	30.50	5	19,477	0.03%
2022/01/17	1	30.20	0	0.00	30.45	1	19,351	0.01%
2022/01/14	6	30.21	0	0.00	30.35	6	19,501	0.03%
2022/01/13	0	0.00	5	30.58	30.60	-5	19,878	-0.03%
2022/01/12	28	30.33	38	30.22	30.15	-10	20,179	-0.05%
2022/01/11	2	30.28	2.4	30.34	30.45	-0.4	20,198	0.00%
2022/01/10	10	29.97	0	0.00	30.25	10	20,199	0.05%
2022/01/07	51	29.95	0	0.00	30.10	51	20,249	0.25%
2022/01/06	6.2	30.49	0.1	30.45	30.45	6.1	20,079	0.03%
2022/01/05	3.2	30.88	13	30.72	31.05	-9.8	19,804	-0.05%
2022/01/04	3	30.17	1	30.20	30.25	2	19,260	0.01%
2022/01/03	13	30.10	2	30.40	30.10	11	19,172	0.06%
2021/12/30	8	30.29	10	30.21	30.45	-2	19,087	-0.01%
2021/12/29	6	30.14	4	30.10	30.15	2	18,980	0.01%
2021/12/28	0.2	30.03	2	30.15	30.15	-1.8	19,000	-0.01%
2021/12/27	1	29.85	0	0.00	29.90	1	19,040	0.01%
2021/12/24	2	29.78	40	29.89	29.85	-38	19,192	-0.20%
2021/12/23	2	29.93	1	29.85	29.95	1	19,235	0.01%
2021/12/22	1	29.90	1.5	30.02	30.05	-0.5	19,262	0.00%
2021/12/21	3	30.02	1	30.05	30.00	2	19,160	0.01%
2021/12/20	0	0.00	2	30.10	30.05	-2	19,120	-0.01%
2021/12/17	20	29.78	6	29.81	30.00	14	19,003	0.07%
2021/12/16	157	29.50	6	29.62	29.65	151	18,754	0.81%	大買/鉅額交易
2021/12/15	2	29.00	3	29.08	29.10	-1	18,693	-0.01%
2021/12/14	17	28.75	0	0.00	28.75	17	18,900	0.09%
2021/12/13	10	29.37	2	29.53	29.20	8	18,773	0.04%
2021/12/10	5	29.78	3	29.87	29.75	2	18,637	0.01%
2021/12/09	4	29.86	14	30.17	30.00	-10	18,531	-0.05%
2021/12/08	65	30.32	148	30.22	29.90	-83	18,178	-0.46%	大賣/
2021/12/07	12	29.95	11	30.36	30.30	1	17,659	0.01%
2021/12/06	44	29.73	16	29.68	29.75	28	17,088	0.16%
2021/12/03	27	29.71	62	29.82	30.15	-35	16,450	-0.21%
2021/12/02	16	28.26	77.3	28.18	28.10	-61.3	14,780	-0.41%
2021/12/01	74.2	28.05	26	27.63	28.10	48.2	14,453	0.33%
2021/11/30	5	28.47	21	28.67	27.70	-16	13,765	-0.12%
2021/11/29	22.1	27.77	38	27.72	27.80	-15.9	12,761	-0.12%
2021/11/26	4	27.39	12	27.95	27.45	-8	12,576	-0.06%
2021/11/25	11	27.89	5	27.97	27.90	6	12,391	0.05%
2021/11/24	0	0.00	1	27.50	27.45	-1	12,229	-0.01%
2021/11/23	3	27.00	2	26.85	26.85	1	12,198	0.01%
2021/11/22	16.4	27.19	3	27.10	27.00	13.4	12,251	0.11%
2021/11/19	3	27.60	16	27.68	27.65	-13	12,030	-0.11%
2021/11/18	0	0.00	2	27.55	27.55	-2	11,955	-0.02%
2021/11/17	4	27.21	3	27.35	27.25	1	11,841	0.01%
2021/11/16	7	27.07	2	27.10	27.20	5	11,816	0.04%
2021/11/15	8	26.98	12	26.99	27.00	-4	11,945	-0.03%
2021/11/12	4	26.80	0	0.00	26.80	4	12,130	0.03%
2021/11/11	4	26.66	0	0.00	26.50	4	12,416	0.03%
2021/11/10	1	26.80	20	26.70	26.60	-19	12,721	-0.15%
2021/11/09	1	26.80	0	0.00	26.80	1	12,982	0.01%
2021/11/08	0	0.00	4	26.44	26.45	-4	13,086	-0.03%
2021/11/05	7	26.18	0	0.00	26.20	7	13,270	0.05%
2021/11/04	9	27.06	4	26.80	26.55	5	13,280	0.04%
2021/11/02	10	26.18	0	0.00	26.20	10	13,522	0.07%
2021/11/01	5	26.05	0	0.00	26.20	5	14,922	0.03%
2021/10/29	1	26.05	0	0.00	26.00	1	15,115	0.01%
2021/10/28	1	26.20	11	26.20	26.30	-10	15,207	-0.07%
2021/10/27	11	26.44	0	0.00	26.40	11	15,369	0.07%
2021/10/26	10	26.44	1	26.60	26.70	9	15,520	0.06%
2021/10/25	1	26.05	1	26.30	26.40	0	15,614	0.00%
2021/10/22	59	26.56	32	26.26	26.25	27	15,768	0.17%
2021/10/21	7	26.24	58	26.22	26.95	-51	15,767	-0.32%
2021/10/20	45	26.07	14	26.07	26.30	31	15,744	0.20%
2021/10/19	11	25.40	4	25.38	25.45	7	15,405	0.05%
2021/10/18	1	25.15	2	25.13	25.30	-1	15,570	-0.01%
2021/10/15	7	25.01	14	25.16	25.15	-7	15,657	-0.04%
2021/10/14	12	24.80	6	24.83	24.80	6	15,841	0.04%
2021/10/13	1	24.45	0	0.00	24.55	1	15,907	0.01%
2021/10/12	2	24.55	0	0.00	24.55	2	16,019	0.01%
2021/10/08	0	0.00	6	24.76	24.65	-6	16,168	-0.04%
2021/10/07	1	24.50	0	0.00	24.60	1	16,316	0.01%
2021/10/05	10	23.73	1	23.60	23.80	9	16,607	0.05%
2021/10/04	4	24.09	1	23.85	23.85	3	17,080	0.02%
2021/10/01	4	24.45	6	24.45	24.40	-2	17,134	-0.01%
2021/09/30	1	24.80	0	0.00	24.75	1	17,045	0.01%
2021/09/29	1	24.75	1	24.70	24.75	0	17,030	0.00%
2021/09/28	8	24.99	14	25.06	25.10	-6	17,096	-0.04%
2021/09/27	2	25.00	2	24.98	25.10	0	17,265	0.00%
2021/09/24	2	24.83	0	0.00	24.70	2	17,480	0.01%
2021/09/23	1	24.80	0	0.00	24.70	1	17,753	0.01%
2021/09/22	13	24.63	42	24.63	24.65	-29	18,388	-0.16%
2021/09/17	0	0.00	2	25.10	25.20	-2	18,499	-0.01%
2021/09/16	2	24.40	21	24.50	24.45	-19	18,298	-0.10%
2021/09/15	1	24.55	1	24.70	24.65	0	18,389	0.00%
2021/09/14	1	24.90	0	0.00	24.75	1	18,494	0.01%
2021/09/13	1	25.00	0	0.00	24.85	1	19,166	0.01%
2021/09/10	1	25.05	0	0.00	25.05	1	19,364	0.01%
2021/09/09	1	24.99	0	0.00	24.95	1	19,723	0.01%
2021/09/08	8	24.63	0	0.00	24.50	8	19,836	0.04%
2021/09/07	0.1	24.95	1	24.90	25.20	-0.9	19,987	0.00%
2021/09/06	2	25.05	0	0.00	25.00	2	20,276	0.01%
2021/09/03	1	25.20	0	0.00	25.30	1	20,419	0.00%
2021/09/02	2	25.28	0	0.00	24.90	2	20,695	0.01%
2021/09/01	1	25.60	3	25.25	25.60	-2	20,690	-0.01%
2021/08/31	5	24.86	0	0.00	25.20	5	20,680	0.02%
2021/08/30	4	24.95	15	24.95	25.00	-11	20,976	-0.05%
2021/08/27	1	25.15	1	24.95	25.00	0	21,105	0.00%
2021/08/26	6	24.78	0.4	24.85	24.65	5.6	21,210	0.03%
2021/08/25	1	25.10	0	0.00	25.20	1	21,289	0.00%
2021/08/24	10	24.86	0	0.00	24.80	10	21,442	0.05%
2021/08/23	2	24.80	0	0.00	24.90	2	21,685	0.01%
2021/08/20	2	24.55	0	0.00	24.35	2	21,919	0.01%
2021/08/19	5	24.63	2	24.45	24.45	3	22,461	0.01%
2021/08/18	10	24.89	7	25.09	25.40	3	22,629	0.01%
2021/08/17	13	25.12	27	25.08	25.15	-14	22,652	-0.06%
2021/08/16	5	24.35	14	24.54	24.35	-9	22,447	-0.04%
2021/08/13	9.6	25.11	50	25.05	25.05	-40.4	22,550	-0.18%
2021/08/12	15	25.69	19	25.69	25.70	-4	23,604	-0.02%
2021/08/11	2	26.15	116	26.17	26.05	-114	24,122	-0.47%	大賣/鉅額交易
2021/08/10	49	26.68	10.1	26.75	26.60	38.9	24,619	0.16%
2021/08/09	43	27.02	6	27.05	27.00	37	24,955	0.15%
2021/08/06	41	27.52	2	27.73	27.50	39	25,101	0.16%
2021/08/05	147	28.47	47.1	28.09	27.95	99.9	25,535	0.39%	大買/
2021/08/04	2	27.23	1	27.45	27.60	1	25,263	0.00%
2021/08/03	4	27.43	0	0.00	27.25	4	25,663	0.02%
2021/08/02	1	27.60	2	27.50	27.75	-1	26,025	0.00%
2021/07/30	33	27.02	2	27.00	27.20	31	27,443	0.11%
2021/07/29	26	27.06	0	0.00	27.10	26	28,365	0.09%
2021/07/28	231	27.35	8	27.25	27.35	223	28,601	0.78%	大買/鉅額交易
2021/07/27	65	27.41	2	27.63	27.90	63	29,142	0.22%
2021/07/26	189	27.41	4	27.56	27.65	185	29,510	0.63%	大買/鉅額交易
2021/07/23	2	27.03	7	27.06	27.10	-5	29,359	-0.02%
2021/07/22	3	26.83	0	0.00	26.75	3	29,427	0.01%
2021/07/21	8	27.22	13.1	27.00	27.00	-5.1	29,313	-0.02%
2021/07/20	7	27.46	3	27.70	27.25	4	29,239	0.01%
2021/07/19	3	28.07	2	28.05	28.00	1	29,188	0.00%
2021/07/16	5	27.78	0	0.00	27.90	5	29,758	0.02%
2021/07/15	17	27.73	1	27.70	27.70	16	30,008	0.05%
2021/07/14	8	27.89	4	27.70	27.70	4	30,509	0.01%
2021/07/13	1	28.30	6	28.47	28.20	-5	31,107	-0.02%
2021/07/12	3	28.63	2	28.60	28.55	1	31,597	0.00%
2021/07/09	9.1	28.73	7	28.69	28.55	2.1	31,877	0.01%
2021/07/08	4	28.65	0	0.00	28.50	4	31,975	0.01%
2021/07/07	1	28.90	0	0.00	28.75	1	32,364	0.00%
2021/07/06	2	28.78	0	0.00	28.90	2	32,554	0.01%
2021/07/05	7	28.86	4	28.90	28.95	3	32,801	0.01%
2021/07/02	7	28.84	2	28.93	28.65	5	32,975	0.02%
2021/07/01	14	29.02	0	0.00	28.75	14	33,122	0.04%
2021/06/30	28	29.27	7	29.30	29.30	21	33,022	0.06%
2021/06/29	17	30.86	5	31.25	30.70	12	32,881	0.04%
2021/06/28	0	0.00	2	31.40	31.40	-2	32,515	-0.01%
2021/06/25	22	31.10	4	31.21	31.15	18	32,601	0.06%
2021/06/24	3	30.72	0	0.00	30.85	3	32,808	0.01%
2021/06/23	5	30.83	3	30.97	30.80	2	33,642	0.01%
2021/06/22	74	30.91	2	30.80	30.80	72	34,408	0.21%
2021/06/21	36	31.72	1	31.90	31.55	35	34,320	0.10%
2021/06/18	10	31.85	51	32.05	32.05	-41	34,959	-0.12%
2021/06/17	19	31.61	24	31.55	31.60	-5	35,671	-0.01%
2021/06/16	29	31.71	14	31.83	31.70	15	38,062	0.04%
2021/06/15	33	30.93	30	30.90	30.90	3	39,181	0.01%
2021/06/11	5	31.21	0	0.00	31.30	5	39,198	0.01%
2021/06/09	29	31.17	3	31.05	31.05	26	39,127	0.07%
2021/06/08	10	31.40	17	31.57	31.65	-7	39,270	-0.02%
2021/06/07	38	31.39	21	30.98	31.35	17	39,611	0.04%
2021/06/04	3	32.10	11.1	32.12	32.10	-8.1	39,500	-0.02%
2021/06/03	3	31.88	16.9	31.88	32.15	-13.9	39,546	-0.04%
2021/06/02	26	31.63	1	31.55	31.55	25	39,721	0.06%
2021/06/01	19.2	31.87	0	0.00	31.95	19.2	39,913	0.05%
2021/05/31	6	31.75	12	31.74	31.90	-6	40,016	-0.01%
2021/05/28	13	31.93	10	31.81	31.80	3	39,887	0.01%
2021/05/27	29	31.51	24	31.34	31.60	5	39,876	0.01%
2021/05/26	23	32.07	7	31.92	32.15	16	40,122	0.04%
2021/05/25	13	31.43	17	31.40	31.35	-4	40,552	-0.01%
2021/05/24	15.2	30.86	3	30.88	31.05	12.2	40,772	0.03%
2021/05/21	7	30.91	122	31.04	30.90	-115	40,877	-0.28%	大賣/鉅額交易
2021/05/20	40	31.18	23	31.62	30.65	17	40,827	0.04%
2021/05/19	35.1	30.32	5	30.18	30.30	30.1	40,031	0.08%
2021/05/18	124	29.65	6	29.73	29.70	118	39,668	0.30%	大買/鉅額交易
2021/05/17	43	28.23	19.2	28.16	28.25	23.8	39,414	0.06%
2021/05/14	20	29.97	15	29.77	29.35	5	39,540	0.01%
2021/05/13	53.1	29.31	5	30.31	29.90	48.1	40,460	0.12%
2021/05/12	12.2	31.36	12.1	31.43	31.45	0.1	40,182	0.00%
2021/05/11	12	34.16	23	34.58	33.30	-11	40,108	-0.03%
2021/05/10	17	34.92	31	34.85	35.20	-14	40,688	-0.03%
2021/05/07	35	34.58	58	34.63	34.15	-23	42,911	-0.05%
2021/05/06	1	34.50	24	34.99	35.00	-23	46,427	-0.05%
2021/05/05	25	32.29	5	33.00	31.85	20	48,319	0.04%
2021/05/04	1	32.25	48	32.01	31.85	-47	48,039	-0.10%
2021/05/03	13.1	32.82	0	0.00	32.25	13.1	47,513	0.03%
2021/04/29	13	34.73	135	34.87	34.30	-122	47,090	-0.26%	大賣/鉅額交易
2021/04/28	6	34.55	0.2	34.55	34.60	5.8	47,154	0.01%
2021/04/27	4	34.54	9	34.68	34.65	-5	47,750	-0.01%
2021/04/26	31	34.50	11	34.87	34.50	20	47,749	0.04%
2021/04/23	5	34.12	114	34.02	34.50	-109	47,807	-0.23%	大賣/鉅額交易
2021/04/22	30	34.45	17.3	34.40	34.20	12.7	47,909	0.03%
2021/04/21	26	35.33	36	35.33	35.35	-10	47,621	-0.02%
2021/04/20	22	35.11	19	34.95	35.00	3	47,994	0.01%
2021/04/19	55	34.73	43	34.75	34.45	12	48,019	0.02%
2021/04/16	38	34.04	45	33.45	34.15	-7	47,787	-0.01%
2021/04/15	20	32.68	18	32.71	33.00	2	48,237	0.00%
2021/04/14	34	32.32	1	32.00	32.50	33	48,047	0.07%
2021/04/13	14	32.62	12	32.42	31.70	2	47,748	0.00%
2021/04/12	3	32.23	3	32.13	32.55	0	47,671	0.00%
2021/04/09	3.1	31.95	2	31.95	32.10	1.1	47,505	0.00%
2021/04/08	1	31.75	12	32.42	32.50	-11	47,251	-0.02%
2021/04/07	1.3	32.58	2	31.88	31.85	-0.8	46,973	0.00%
2021/04/06	2.1	31.80	26	31.87	31.75	-23.9	46,721	-0.05%
2021/04/01	0	0.00	21	31.43	31.65	-21	46,607	-0.05%
2021/03/31	1	31.30	2	31.35	31.45	-1	46,427	0.00%
2021/03/30	31.1	31.43	1	31.40	31.60	30.1	46,196	0.07%
2021/03/29	1	30.65	8	30.98	31.25	-7	45,933	-0.02%
2021/03/26	21	30.90	20	30.74	30.80	1	45,730	0.00%
2021/03/25	1	31.80	49	31.66	31.95	-48	44,765	-0.11%
2021/03/24	52	31.20	52	31.40	31.00	0	43,984	0.00%
2021/03/23	12	30.83	88	30.92	30.95	-76	43,561	-0.17%
2021/03/22	26	29.95	7	29.96	30.05	19	43,012	0.04%
2021/03/19	28	29.78	69	29.62	30.40	-41	42,511	-0.10%
2021/03/18	11	28.60	34	28.70	28.40	-23	40,058	-0.06%
2021/03/17	7	27.62	0	0.00	27.60	7	38,962	0.02%
2021/03/16	0	0.00	24	27.58	27.90	-24	39,175	-0.06%
2021/03/15	0	0.00	2	27.65	27.70	-2	40,534	0.00%
2021/03/12	1	27.55	20	27.55	27.55	-19	40,653	-0.05%
2021/03/11	0	0.00	10	27.40	27.35	-10	40,739	-0.02%
2021/03/10	20	27.35	21	27.17	26.90	-1	40,773	0.00%
2021/03/09	4	26.79	3	27.00	27.00	1	41,028	0.00%
2021/03/08	0	0.00	14	27.06	27.05	-14	41,289	-0.03%
2021/03/05	1	26.35	0	0.00	26.40	1	41,120	0.00%
2021/03/04	5.2	26.77	0	0.00	26.60	5.2	41,211	0.01%
2021/03/03	10	26.80	1	26.85	27.00	9	41,227	0.02%
2021/03/02	3	26.82	53	26.69	26.50	-50	41,157	-0.12%
2021/02/26	62	27.16	34	26.86	26.85	28	41,034	0.07%
2021/02/25	6	27.39	29	27.42	27.90	-23	40,450	-0.06%
2021/02/24	5	26.95	13	26.88	26.95	-8	39,919	-0.02%
2021/02/23	21	26.85	4	26.81	26.90	17	39,553	0.04%
2021/02/22	26	26.77	34	26.92	26.65	-8	39,509	-0.02%
2021/02/19	27	27.36	16	27.18	26.95	11	39,411	0.03%
2021/02/18	16	26.44	21	26.76	26.95	-5	39,101	-0.01%
2021/02/17	7	26.29	8	26.54	26.50	-1	38,878	0.00%
2021/02/05	4	26.18	28	26.44	26.50	-24	38,576	-0.06%
2021/02/04	47	26.38	58.4	26.35	25.90	-11.4	38,195	-0.03%
2021/02/03	65	25.89	59	25.65	25.65	6	37,463	0.02%
2021/02/02	108.5	25.88	45.5	25.60	25.35	63	37,684	0.17%	大買/
2021/02/01	16.6	26.17	13	26.40	25.75	3.6	37,025	0.01%
2021/01/29	637.5	27.46	601	28.13	27.05	36.5	36,157	0.10%	大買/大賣/
2021/01/28	134.2	27.29	112.8	27.64	28.15	21.4	33,969	0.06%	大買/大賣/
2021/01/27	17.2	26.31	110.3	26.08	26.40	-93.2	29,605	-0.31%	大賣/
2021/01/26	4	24.05	4	24.08	24.00	0	26,763	0.00%
2021/01/25	0	0.00	4	23.93	24.10	-4	26,811	-0.01%
2021/01/22	18	23.89	0	0.00	23.90	18	26,997	0.07%
2021/01/21	6	23.85	51	24.06	24.00	-45	27,148	-0.17%
2021/01/20	59	23.70	8	23.68	23.75	51	26,988	0.19%
2021/01/19	1	24.60	1	24.35	24.35	0	26,683	0.00%
2021/01/18	1	24.55	2	24.55	24.55	-1	27,312	0.00%
2021/01/15	4	25.30	8	25.01	24.90	-4	28,044	-0.01%
2021/01/14	3	25.25	3	25.42	25.30	0	28,309	0.00%
2021/01/13	22	25.42	24	25.53	25.65	-2	28,292	-0.01%
2021/01/12	7	25.14	107	25.16	25.05	-100	28,188	-0.35%	大賣/
2021/01/11	16	25.07	10	25.22	24.90	6	27,889	0.02%
2021/01/08	15	24.43	19	24.59	24.90	-4	27,998	-0.01%
2021/01/07	0	0.00	3	23.95	24.00	-3	26,915	-0.01%
2021/01/06	23	24.00	11	23.76	23.55	12	26,884	0.04%
2021/01/05	9	24.15	9	24.23	24.15	0	26,859	0.00%
2021/01/04	6	23.84	0	0.00	23.75	6	26,670	0.02%
2020/12/31	0	0.00	6	23.80	23.65	-6	26,821	-0.02%
2020/12/29	1	23.80	0	0.00	23.70	1	26,989	0.00%
2020/12/28	1	23.80	0.8	23.80	23.90	0.2	27,099	0.00%
2020/12/24	0	0.00	1	23.70	23.70	-1	27,268	0.00%
2020/12/23	2	23.53	0	0.00	23.50	2	27,518	0.01%
2020/12/22	7	23.81	0	0.00	23.55	7	27,887	0.03%
2020/12/21	111	24.01	1	24.00	24.10	110	28,044	0.39%	大買/鉅額交易
2020/12/18	5	24.23	21	24.30	24.15	-16	28,096	-0.06%
2020/12/17	4	23.96	0	0.00	24.30	4	28,150	0.01%
2020/12/16	3	24.32	49.4	24.40	24.25	-46.4	28,286	-0.16%
2020/12/15	1	24.05	14	24.06	24.10	-13	28,208	-0.05%
2020/12/14	5.2	23.68	0	0.00	23.65	5.2	27,887	0.02%
2020/12/11	5	24.01	17	23.80	23.80	-12	28,527	-0.04%
2020/12/10	9	24.21	12	24.75	24.20	-3	29,391	-0.01%
2020/12/09	56	24.74	31	24.72	24.90	25	29,474	0.08%
2020/12/08	5	23.60	5	23.50	23.45	0	28,436	0.00%
2020/12/07	4	23.24	5.6	23.50	23.20	-1.6	29,832	-0.01%
2020/12/04	9.1	23.48	32	23.42	23.50	-22.9	30,317	-0.08%
2020/12/03	3	23.55	9	23.84	23.70	-6	30,336	-0.02%
2020/12/02	30	23.35	5	23.29	23.50	25	30,440	0.08%
2020/12/01	0	0.00	0.2	22.95	23.00	-0.2	30,240	0.00%
2020/11/30	5	22.81	1	23.00	23.15	4	30,295	0.01%
2020/11/27	21	23.09	4	23.00	23.10	17	30,160	0.06%
2020/11/26	0	0.00	6	22.75	22.85	-6	30,512	-0.02%
2020/11/25	3	22.87	53	22.70	22.70	-50	31,054	-0.16%
2020/11/24	12	23.00	0	0.00	22.85	12	31,298	0.04%
2020/11/23	9	23.08	4	23.15	23.15	5	31,330	0.02%
2020/11/20	0	0.00	1	22.65	22.90	-1	31,215	0.00%
2020/11/19	24	22.73	5	22.60	22.70	19	31,492	0.06%
2020/11/18	29	22.49	0	0.00	22.55	29	32,065	0.09%
2020/11/17	13	22.60	0	0.00	22.80	13	32,327	0.04%
2020/11/13	7	22.57	2	22.70	22.55	5	33,271	0.02%
2020/11/12	12	22.70	1	22.70	22.60	11	33,591	0.03%
2020/11/11	28.6	22.47	8	22.58	22.70	20.6	35,054	0.06%
2020/11/10	4	22.83	0	0.00	23.00	4	35,058	0.01%
2020/11/09	4	23.35	0	0.00	23.55	4	34,787	0.01%
2020/11/06	9	23.51	2	23.53	23.55	7	34,790	0.02%
2020/11/05	23	23.39	0	0.00	23.30	23	35,388	0.06%
2020/11/04	17	22.98	6	23.01	22.85	11	36,529	0.03%
2020/11/03	1.5	23.97	2	23.85	23.90	-0.5	36,844	0.00%
2020/11/02	7	23.66	3	23.73	23.70	4	37,980	0.01%
2020/10/30	13	23.93	3	23.95	23.85	10	38,436	0.03%
2020/10/29	3	24.27	1	24.45	24.25	2	38,256	0.01%
2020/10/28	1	24.65	8	24.96	24.75	-7	38,252	-0.02%
2020/10/27	12	24.80	4	24.70	24.90	8	38,210	0.02%
2020/10/26	57.1	24.94	37	24.86	24.55	20.1	38,013	0.05%
2020/10/23	26	24.28	28	24.37	24.70	-2	37,911	-0.01%
2020/10/22	8	23.61	2	23.90	23.70	6	37,370	0.02%
2020/10/21	4.6	23.28	10	23.40	23.35	-5.4	37,099	-0.01%
2020/10/20	9	23.49	0	0.00	23.50	9	37,300	0.02%
2020/10/19	6	24.31	0	0.00	24.15	6	37,430	0.02%
2020/10/16	9.5	24.95	11	24.87	24.60	-1.5	37,650	0.00%
2020/10/15	5	24.73	5	24.86	25.00	0	38,592	0.00%
2020/10/14	2	24.90	3	25.00	25.00	-1	40,868	0.00%
2020/10/13	2	24.70	0	0.00	24.65	2	42,681	0.00%
2020/10/12	5	25.14	15	25.06	25.30	-10	42,432	-0.02%
2020/10/08	4.5	25.20	10	25.20	25.30	-5.5	42,167	-0.01%
2020/10/07	2	25.05	0	0.00	25.05	2	41,961	0.00%
2020/10/06	5	24.80	13	24.97	25.10	-8	41,888	-0.02%
2020/10/05	17	24.88	2	25.05	24.55	15	41,768	0.04%
2020/09/30	2	24.80	0	0.00	24.80	2	41,699	0.00%
2020/09/29	8	24.87	0	0.00	24.65	8	41,587	0.02%
2020/09/28	1	24.90	22	25.02	24.90	-21	41,461	-0.05%
2020/09/25	6	24.62	0	0.00	24.00	6	41,195	0.01%
2020/09/24	7	24.64	5	24.53	24.50	2	40,767	0.00%
2020/09/23	0	0.00	2	25.20	25.20	-2	40,555	0.00%
2020/09/22	7	25.18	21	24.96	25.05	-14	40,612	-0.03%
2020/09/21	20	25.11	3	25.27	25.00	17	40,425	0.04%
2020/09/18	10	25.50	2	25.68	25.50	8	40,195	0.02%
2020/09/17	15	25.80	6	25.81	25.70	9	40,117	0.02%
2020/09/16	183	25.93	155	26.28	25.65	28	40,053	0.07%	大買/大賣/
2020/09/15	27	25.96	45	25.87	26.15	-18	39,247	-0.05%
2020/09/14	26	24.79	26	24.88	25.10	0	38,050	0.00%
2020/09/11	24	24.55	6	24.55	24.20	18	37,511	0.05%
2020/09/10	23	25.33	208	25.79	25.00	-185	36,940	-0.50%	大賣/鉅額交易
2020/09/09	18	24.10	6	24.43	24.80	12	35,303	0.03%
2020/09/08	2	23.98	26	24.23	24.50	-24	34,525	-0.07%
2020/09/07	0	0.00	40	24.17	24.00	-40	34,205	-0.12%
2020/09/04	24	23.19	3.2	23.42	23.70	20.8	33,752	0.06%
2020/09/03	5	23.80	1	23.85	23.90	4	33,592	0.01%
2020/09/02	4	23.88	5	23.88	24.00	-1	33,429	0.00%
2020/09/01	0	0.00	41	23.96	24.00	-41	33,169	-0.12%
2020/08/31	7	23.46	20	23.40	23.35	-13	32,565	-0.04%
2020/08/28	8	23.43	2	23.48	23.45	6	32,099	0.02%
2020/08/27	10	23.13	0	0.00	23.15	10	31,803	0.03%
2020/08/26	4	23.21	2	23.15	23.25	2	31,609	0.01%
2020/08/25	1	22.95	6	23.23	23.05	-5	31,747	-0.02%
2020/08/24	12	23.95	8	23.85	23.45	4	31,688	0.01%
2020/08/21	21	23.69	6	23.63	23.70	15	30,901	0.05%
2020/08/20	6	23.14	16	22.86	22.70	-10	30,382	-0.03%
2020/08/19	1	24.35	6	24.28	23.90	-5	29,482	-0.02%
2020/08/18	20	23.56	23	23.52	23.80	-3	28,960	-0.01%
2020/08/17	8	23.99	91	24.06	23.75	-83	28,464	-0.29%
2020/08/14	13	23.40	11	23.13	23.05	2	26,801	0.01%
2020/08/13	6	22.67	14	22.86	22.65	-8	26,235	-0.03%
2020/08/12	11	22.58	6	22.55	22.70	5	25,878	0.02%
2020/08/11	18	22.47	132	22.84	22.55	-114	25,468	-0.45%	大賣/鉅額交易
2020/08/10	122.2	23.13	19	22.96	23.20	103.2	24,623	0.42%	大買/鉅額交易
2020/08/07	1	21.50	6	21.98	21.95	-5	22,984	-0.02%
2020/08/06	14	21.67	6	21.69	21.40	8	21,920	0.04%
2020/08/05	32	20.97	31	21.18	21.40	1	20,726	0.00%
2020/08/04	0	0.00	5	20.50	20.55	-5	20,199	-0.02%
2020/08/03	8	20.37	2	20.25	20.35	6	20,121	0.03%
2020/07/31	0	0.00	8	20.37	20.30	-8	19,997	-0.04%
2020/07/30	8	20.36	3	20.43	20.60	5	19,895	0.03%
2020/07/29	10	20.33	30	20.67	20.25	-20	19,821	-0.10%
2020/07/28	6	20.28	7	20.33	19.90	-1	19,257	-0.01%
2020/07/27	4	20.06	11	20.09	20.10	-7	19,060	-0.04%
2020/07/24	10	20.11	54	19.89	19.85	-44	19,025	-0.23%
2020/07/23	66	20.63	6	20.45	20.55	60	18,527	0.32%
2020/07/22	31	20.34	29	20.43	20.50	2	17,904	0.01%
2020/07/21	127	20.91	81	20.81	20.75	46	17,300	0.27%	大買/
2020/07/20	96	20.40	156	20.36	21.00	-60	15,748	-0.38%	大賣/
2020/07/17	11	18.83	29.6	18.80	19.10	-18.6	13,424	-0.14%
2020/07/15	1	17.35	0	0.00	17.40	1	11,570	0.01%
2020/07/14	2	17.35	1	17.35	17.30	1	11,765	0.01%
2020/07/09	1	17.90	2	17.90	17.65	-1	12,121	-0.01%
2020/07/08	0	0.00	6	17.65	17.65	-6	12,034	-0.05%
2020/07/06	0	0.00	1	17.60	17.65	-1	12,169	-0.01%
2020/07/02	2	17.30	25	17.33	17.50	-23	12,629	-0.18%
2020/07/01	35	17.93	0	0.00	17.90	35	12,680	0.28%
2020/06/30	13	17.92	0	0.00	17.90	13	12,797	0.10%
2020/06/29	33	17.70	3	17.60	17.70	30	13,315	0.23%
2020/06/24	5	17.80	12	17.85	18.00	-7	14,036	-0.05%
2020/06/19	2	17.53	0	0.00	17.55	2	14,751	0.01%
2020/06/18	2	17.60	1	17.60	17.65	1	14,823	0.01%
2020/06/17	5	17.45	0	0.00	17.60	5	14,856	0.03%
2020/06/16	0	0.00	6	17.35	17.35	-6	15,133	-0.04%
2020/06/12	6	16.85	35	16.93	17.30	-29	15,609	-0.19%
2020/06/11	10	17.40	17	17.56	17.30	-7	15,744	-0.04%
2020/06/10	0	0.00	18	17.69	17.65	-18	15,764	-0.11%
2020/06/09	0	0.00	30	17.63	17.60	-30	16,126	-0.19%
2020/06/08	0	0.00	3	17.55	17.55	-3	16,280	-0.02%
2020/06/05	2	17.35	0	0.00	17.45	2	16,207	0.01%
2020/06/04	5	17.55	5	17.60	17.45	0	16,262	0.00%
2020/06/03	0	0.00	1	17.35	17.35	-1	16,251	-0.01%
2020/06/02	6	16.96	38	17.08	17.15	-32	16,183	-0.20%
2020/06/01	37	17.00	5	17.03	17.10	32	16,038	0.20%
2020/05/29	30	16.41	0	0.00	16.35	30	15,673	0.19%
2020/05/27	0	0.00	20	16.38	16.40	-20	15,349	-0.13%
2020/05/26	0	0.00	10	16.30	16.30	-10	15,413	-0.06%
2020/05/25	10	15.93	0	0.00	16.05	10	15,450	0.06%
2020/05/22	12	16.28	65	16.30	16.10	-53	15,429	-0.34%
2020/05/21	66	16.45	0	0.00	16.45	66	15,368	0.43%
2020/05/20	5	16.20	0	0.00	16.30	5	15,327	0.03%
2020/05/19	0	0.00	20	16.45	16.35	-20	15,315	-0.13%
2020/05/18	1	16.35	2	16.35	16.30	-1	15,348	-0.01%
2020/05/14	4	16.18	0	0.00	16.15	4	15,239	0.03%
2020/05/12	11	16.40	0	0.00	16.35	11	15,140	0.07%
2020/05/11	2	16.45	1	16.40	16.45	1	15,064	0.01%
2020/05/07	0	0.00	6	16.09	16.30	-6	14,869	-0.04%
2020/05/05	6	15.96	0	0.00	15.95	6	14,729	0.04%
2020/04/30	10	16.73	0	0.00	16.65	10	14,464	0.07%
2020/04/29	31	16.42	2	16.55	16.55	29	14,373	0.20%
2020/04/28	0	0.00	1	16.10	16.00	-1	14,154	-0.01%
2020/04/27	28	16.03	14	16.01	16.00	14	14,380	0.10%
2020/04/24	0	0.00	2	15.75	15.65	-2	14,229	-0.01%
2020/04/23	8	15.65	8	15.60	15.70	0	14,407	0.00%
2020/04/22	1	15.10	5	15.36	15.55	-4	14,367	-0.03%
2020/04/21	31	15.74	0	0.00	15.20	31	14,308	0.22%
2020/04/20	2	15.65	0	0.00	15.90	2	14,128	0.01%
2020/04/17	0	0.00	1	16.10	15.75	-1	14,085	-0.01%
2020/04/16	1	15.85	0	0.00	15.85	1	13,821	0.01%
2020/04/15	1	16.00	2	16.10	16.00	-1	13,654	-0.01%
2020/04/14	0	0.00	5	15.95	15.95	-5	13,525	-0.04%
2020/04/13	0	0.00	6	15.69	15.80	-6	13,339	-0.04%
2020/04/10	6	15.70	5.3	15.76	15.90	0.7	13,330	0.00%
2020/04/09	19	15.85	10	15.75	15.65	9	13,285	0.07%
2020/04/08	27	15.59	32	15.71	16.00	-5	13,136	-0.04%
2020/04/07	5	15.66	16	15.93	15.60	-11	12,947	-0.08%
2020/04/06	2	15.80	6	15.83	15.85	-4	12,628	-0.03%
2020/04/01	13	15.82	29	15.81	15.65	-16	12,499	-0.13%
2020/03/31	10	16.03	5	15.98	15.60	5	12,187	0.04%
2020/03/30	7	15.85	105	15.56	16.20	-98	11,597	-0.85%	大賣/
2020/03/27	63	15.41	8	14.95	14.75	55	10,745	0.51%
2020/03/26	55	15.05	13	14.68	14.95	42	10,295	0.41%
2020/03/25	2	13.95	0	0.00	13.85	2	9,948	0.02%
2020/03/24	5	13.65	18	13.84	13.55	-13	9,863	-0.13%
2020/03/23	2	13.10	2	13.40	13.50	0	9,963	0.00%
2020/03/20	19	13.58	6	13.58	13.90	13	9,900	0.13%
2020/03/19	5	13.40	38	13.27	13.25	-33	9,592	-0.34%
2020/03/18	5	13.50	5	13.60	13.50	0	9,255	0.00%
2020/03/17	115	13.49	120	13.56	13.45	-5	9,156	-0.05%	大買/大賣/
2020/03/16	50	13.56	47	13.55	13.50	3	8,949	0.03%
2020/03/13	16	13.18	25	13.16	13.80	-9	8,760	-0.10%
2020/03/12	20	14.32	11	14.40	14.35	9	8,347	0.11%
2020/03/11	25	15.36	3.2	15.30	15.20	21.8	8,053	0.27%
2020/03/10	24	15.36	38	15.40	15.65	-14	7,986	-0.18%
2020/03/09	49	15.66	36	15.75	15.55	13	7,866	0.17%
2020/03/06	16	16.20	10	16.25	16.20	6	7,690	0.08%
2020/03/05	25	16.46	24	16.52	16.50	1	7,706	0.01%
2020/03/04	5	16.25	10	16.28	16.35	-5	7,723	-0.06%
2020/03/03	7	16.35	5	16.38	16.20	2	7,720	0.03%
2020/03/02	11	16.17	15	16.20	16.15	-4	7,749	-0.05%
2020/02/27	12	16.52	0	0.00	16.35	12	7,864	0.15%
2020/02/26	40	16.67	20	16.71	16.75	20	7,760	0.26%
2020/02/25	15	16.88	24	16.91	16.85	-9	7,699	-0.12%
2020/02/24	32	16.98	32	17.02	16.95	0	7,724	0.00%
2020/02/21	42	17.20	41	17.23	17.20	1	7,708	0.01%
2020/02/20	31	17.12	18	17.13	17.10	13	7,681	0.17%
2020/02/19	44	17.08	68	17.05	17.25	-24	7,649	-0.31%
2020/02/18	40	16.69	26	16.77	16.65	14	7,562	0.19%
2020/02/17	15	16.78	22	16.83	16.80	-7	7,571	-0.09%
2020/02/14	25	16.90	20	16.95	16.85	5	7,627	0.07%
2020/02/13	20	16.90	13	16.92	16.90	7	7,686	0.09%
2020/02/12	1	16.85	16	16.76	17.00	-15	7,732	-0.19%
2020/02/11	17	16.64	5	16.75	16.60	12	7,745	0.15%
2020/02/10	9	16.60	0	0.00	16.60	9	7,928	0.11%
2020/02/07	16	16.79	15	16.85	16.85	1	8,159	0.01%
2020/02/06	16	16.80	41	16.84	16.95	-25	8,154	-0.31%
2020/02/05	48	16.67	31	16.70	16.60	17	8,161	0.21%
2020/02/04	1	16.75	5	16.65	16.75	-4	8,100	-0.05%
2020/02/03	26	16.36	25	16.45	16.55	1	8,082	0.01%
2020/01/31	3	16.97	0	0.00	16.90	3	7,945	0.04%
2020/01/30	13	17.04	10	17.35	16.65	3	7,870	0.04%
2020/01/20	15	18.13	5	18.10	18.05	10	7,565	0.13%
2020/01/17	0	0.00	22	18.30	18.25	-22	7,540	-0.29%
2020/01/16	10	17.95	10	18.00	18.10	0	7,319	0.00%
2020/01/15	0	0.00	15	17.95	18.00	-15	7,365	-0.20%
2020/01/14	10	17.75	17	17.80	17.85	-7	7,325	-0.10%
2020/01/13	15	17.70	17	17.75	17.80	-2	7,293	-0.03%
2020/01/10	11.5	17.65	15	17.70	17.70	-3.5	7,315	-0.05%
2020/01/09	20	17.56	29	17.61	17.60	-9	7,342	-0.12%
2020/01/08	8.1	17.47	4	17.50	17.45	4.1	7,370	0.06%
2020/01/07	10	17.68	10	17.75	17.55	0	7,292	0.00%
2020/01/06	19	17.73	15	17.70	17.65	4	7,313	0.05%
2020/01/03	29	17.87	30	17.93	17.90	-1	7,257	-0.01%
2020/01/02	0	0.00	23	17.85	17.80	-23	7,228	-0.32%
2019/12/30	5.1	17.93	0	0.00	18.00	5.1	7,193	0.07%
2019/12/27	15	17.97	9	18.02	17.95	6	7,214	0.08%
2019/12/26	19	18.01	13	18.11	17.95	6	7,151	0.08%
2019/12/25	23	18.15	9	18.13	18.10	14	7,151	0.20%
2019/12/24	19	18.23	10	18.28	18.20	9	7,171	0.13%
2019/12/23	10	18.31	0	0.00	18.35	10	7,295	0.14%
2019/12/20	4	18.25	4	18.30	18.35	0	7,408	0.00%
2019/12/19	13	18.27	18.1	18.29	18.35	-5.1	7,876	-0.06%
2019/12/18	11.1	18.25	15	18.25	18.50	-3.9	7,956	-0.05%
2019/12/17	5	17.95	15	18.07	18.15	-10	7,730	-0.13%
2019/12/16	9.1	17.95	35	17.98	18.00	-25.9	7,675	-0.34%
2019/12/13	35.1	17.86	34	17.92	17.85	1.1	7,682	0.01%
2019/12/12	12	18.07	45	18.07	17.90	-33	7,612	-0.43%
2019/12/11	9	17.97	15	18.02	18.05	-6	7,530	-0.08%
2019/12/10	15	17.78	20	17.83	17.80	-5	7,446	-0.07%
2019/12/09	29	17.89	39	17.94	17.90	-10	7,409	-0.13%
2019/12/06	16	17.86	8	17.91	17.75	8	7,361	0.11%
2019/12/05	14	17.89	8	17.95	17.85	6	7,403	0.08%
2019/12/04	8	17.85	16	17.91	17.95	-8	7,507	-0.11%
2019/12/03	4	17.80	8	17.85	17.85	-4	7,701	-0.05%
2019/12/02	12	17.86	0	0.00	17.70	12	7,742	0.15%
2019/11/29	12	18.08	1	18.05	17.95	11	7,682	0.14%
2019/11/28	21	18.19	9	18.22	18.20	12	7,675	0.16%
2019/11/27	10	18.30	6	18.30	18.25	4	7,770	0.05%
2019/11/26	20	18.08	9	18.02	18.30	11	7,697	0.14%
2019/11/25	12	17.90	15	17.97	18.00	-3	7,473	-0.04%
2019/11/22	13	17.89	12	17.95	18.00	1	7,523	0.01%
2019/11/21	3	17.85	6	17.90	17.90	-3	7,521	-0.04%
2019/11/19	6	17.98	6	18.05	18.10	0	7,518	0.00%
2019/11/18	3	17.95	3	18.00	18.00	0	7,511	0.00%
2019/11/15	6	18.05	0	0.00	17.90	6	7,580	0.08%
2019/11/13	2	17.80	0	0.00	17.80	2	7,618	0.03%
2019/11/12	2	17.85	0	0.00	17.85	2	7,677	0.03%
2019/11/08	3	18.28	4	18.31	18.30	-1	7,879	-0.01%
2019/11/07	8	18.43	11	18.25	18.25	-3	7,890	-0.04%
2019/11/06	11	18.65	14	18.57	18.55	-3	7,739	-0.04%
2019/11/05	3	18.15	3	18.30	18.30	0	7,498	0.00%
2019/11/04	0	0.00	3	18.02	18.20	-3	7,516	-0.04%
2019/11/01	3	17.80	15	17.89	17.95	-12	7,500	-0.16%
2019/10/31	1	17.85	0	0.00	17.80	1	7,612	0.01%
2019/10/30	18	17.94	4	17.95	17.90	14	7,619	0.18%
2019/10/29	2	18.13	10	18.12	18.10	-8	7,644	-0.10%
2019/10/28	0	0.00	5	18.10	18.05	-5	7,592	-0.07%
2019/10/25	0	0.00	2	17.98	18.00	-2	7,620	-0.03%
2019/10/24	0	0.00	2	18.00	18.00	-2	7,675	-0.03%
2019/10/23	3	18.02	0	0.00	17.85	3	7,837	0.04%
2019/10/21	2	17.90	0	0.00	17.85	2	7,741	0.03%
2019/10/17	2	17.70	0	0.00	17.80	2	7,672	0.03%
2019/10/15	0.9	17.55	0	0.00	17.60	0.9	7,648	0.01%
2019/10/14	0	0.00	9	17.68	17.70	-9	7,698	-0.12%
2019/10/04	1	17.30	0	0.00	17.40	1	7,688	0.01%
2019/10/03	2	17.35	1	17.45	17.35	1	7,655	0.01%
2019/10/02	1	17.75	0	0.00	17.70	1	7,584	0.01%
2019/10/01	0.1	17.75	0	0.00	17.75	0.1	7,574	0.00%
2019/09/26	1	18.30	10	18.00	17.95	-9	7,642	-0.12%
2019/09/25	0	0.00	1	18.40	18.20	-1	7,501	-0.01%
2019/09/24	6	18.67	10	18.57	18.55	-4	7,378	-0.05%
2019/09/23	7	17.95	13	17.95	18.00	-6	6,793	-0.09%
2019/09/20	0	0.00	1	17.70	17.70	-1	6,664	-0.02%
2019/09/19	10	17.60	1	17.75	17.60	9	6,585	0.14%
2019/09/18	2	17.70	0	0.00	17.65	2	6,566	0.03%
2019/09/17	0	0.00	1	17.55	17.55	-1	6,525	-0.02%
2019/09/11	1	17.50	0	0.00	17.50	1	6,649	0.02%
2019/09/10	3	17.60	0	0.00	17.45	3	6,644	0.05%
2019/09/06	2	17.60	0	0.00	17.70	2	6,736	0.03%
2019/09/05	10	17.75	4	17.79	17.80	6	6,617	0.09%
2019/09/04	6	17.35	3	17.40	17.35	3	6,416	0.05%
2019/09/03	7	17.11	0	0.00	17.05	7	6,339	0.11%
2019/08/30	12	17.10	11	17.20	17.20	1	6,323	0.02%
2019/08/28	2	16.85	0	0.00	16.85	2	6,205	0.03%
2019/08/26	1	16.70	2	16.70	16.70	-1	6,175	-0.02%
2019/08/23	2	16.88	0	0.00	17.00	2	6,179	0.03%
2019/08/22	6	16.76	4	16.70	16.65	2	6,162	0.03%
2019/08/19	1	16.90	3	16.83	16.85	-2	6,151	-0.03%
2019/08/16	3	16.50	11	16.65	16.60	-8	6,129	-0.13%
2019/08/15	1	16.45	0	0.00	16.50	1	6,063	0.02%
2019/08/14	1	16.90	0	0.00	16.90	1	6,007	0.02%
2019/08/13	8	17.06	0	0.00	17.00	8	5,917	0.14%
2019/08/12	7	17.64	0	0.00	17.55	7	5,757	0.12%
2019/08/08	0	0.00	10	17.85	17.85	-10	5,714	-0.17%
2019/08/07	6	17.90	5	17.65	17.65	1	5,715	0.02%
2019/08/06	8	17.53	5	17.85	17.80	3	5,798	0.05%
2019/08/05	1	18.05	2	18.00	18.00	-1	5,839	-0.02%
2019/08/02	5	18.39	12	18.60	18.30	-7	5,853	-0.12%
2019/08/01	6	18.80	0	0.00	18.75	6	5,915	0.10%
2019/07/31	0	0.00	1	19.05	18.95	-1	5,891	-0.02%
2019/07/29	3	19.12	0	0.00	19.15	3	5,926	0.05%
2019/07/26	8	19.39	5	19.55	19.35	3	5,876	0.05%
2019/07/25	1	19.20	2	19.40	19.65	-1	5,826	-0.02%
2019/07/24	1	19.10	0	0.00	19.10	1	5,685	0.02%
2019/07/23	1	19.25	0	0.00	19.10	1	5,699	0.02%
2019/07/19	1	19.25	0	0.00	19.20	1	5,743	0.02%
2019/07/18	4	19.25	0	0.00	19.20	4	5,781	0.07%
2019/07/17	0	0.00	20	19.20	19.35	-20	5,823	-0.34%
2019/07/16	5	19.37	0	0.00	19.30	5	5,854	0.09%
2019/07/10	20	19.25	0	0.00	19.25	20	6,974	0.29%
2019/07/09	0	0.00	2	18.85	18.90	-2	6,958	-0.03%
2019/07/08	0	0.00	1	18.95	18.95	-1	7,023	-0.01%
2019/07/04	2	18.90	0	0.00	18.90	2	7,315	0.03%
2019/07/03	7	19.41	0	0.00	19.30	7	7,389	0.09%
2019/06/28	29	19.54	0	0.00	19.25	29	7,394	0.39%
2019/06/27	0	0.00	2	19.60	19.60	-2	7,429	-0.03%
2019/06/26	22	19.38	0	0.00	19.35	22	7,459	0.29%
2019/06/25	3	19.40	0	0.00	19.45	3	7,520	0.04%
2019/06/24	0	0.00	5	19.50	19.60	-5	7,556	-0.07%
2019/06/18	3	18.95	0	0.00	18.90	3	7,610	0.04%
2019/06/17	13	18.94	0	0.00	18.95	13	7,642	0.17%
2019/06/14	10	19.55	6	19.54	19.25	4	7,627	0.05%
2019/06/13	13	19.27	0	0.00	19.15	13	7,579	0.17%
2019/06/12	5	19.22	0	0.00	19.45	5	7,646	0.07%
2019/06/06	5	18.82	0	0.00	18.85	5	7,598	0.07%
2019/06/05	6	18.83	0	0.00	18.85	6	7,673	0.08%
2019/06/04	0	0.00	1	18.95	18.90	-1	7,738	-0.01%
2019/06/03	1	18.75	19	18.90	19.10	-18	7,829	-0.23%
2019/05/31	25	19.16	1	19.05	19.05	24	7,899	0.30%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/29	1	18.75	0	0.00	18.75	1	8,113	0.01%
2019/05/28	8	18.79	0	0.00	18.85	8	8,211	0.10%
2019/05/24	1	18.60	0	0.00	18.55	1	8,883	0.01%
2019/05/23	2	18.90	0	0.00	18.85	2	8,848	0.02%
2019/05/22	1	18.80	0	0.00	18.70	1	8,874	0.01%
2019/05/21	2	18.40	0	0.00	18.95	2	8,889	0.02%
2019/05/20	0	0.00	1	18.50	18.45	-1	8,827	-0.01%
2019/05/17	2	18.45	0	0.00	18.25	2	8,829	0.02%
2019/05/15	1	19.00	1	18.90	18.75	0	8,915	0.00%
2019/05/14	14	18.62	0	0.00	18.70	14	8,886	0.16%
2019/05/13	6	18.96	0	0.00	18.85	6	8,844	0.07%
2019/05/10	1	19.30	0	0.00	19.40	1	8,869	0.01%
2019/05/09	2	19.70	4	20.00	19.60	-2	8,838	-0.02%
2019/05/08	1	20.15	0	0.00	20.35	1	8,714	0.01%
2019/05/07	2	20.40	0	0.00	20.35	2	8,736	0.02%
2019/05/06	0	0.00	16	20.48	20.30	-16	8,909	-0.18%
2019/05/03	1	21.10	1.8	20.95	21.00	-0.8	8,817	-0.01%
2019/05/02	1	20.95	0	0.00	20.80	1	8,797	0.01%
2019/04/30	2	20.98	1	21.00	20.95	1	8,794	0.01%
2019/04/26	0	0.00	3	21.15	21.30	-3	8,833	-0.03%
2019/04/24	3	21.57	100	21.53	21.25	-97	8,935	-1.09%
2019/04/23	103	21.49	2	21.30	21.50	101	8,917	1.13%	大買/鉅額交易
2019/04/19	8	21.75	0	0.00	21.70	8	8,836	0.09%
2019/04/18	0	0.00	60	21.23	21.05	-60	8,467	-0.71%
2019/04/17	8	21.20	0	0.00	21.25	8	8,329	0.10%
2019/04/16	36	20.88	49	20.54	21.05	-13	8,137	-0.16%
2019/04/15	0	0.00	1	20.60	20.55	-1	7,951	-0.01%
2019/04/12	1	20.35	10	20.40	20.40	-9	8,124	-0.11%
2019/04/11	12	20.40	0	0.00	20.50	12	8,248	0.15%
2019/04/10	0	0.00	1	20.55	20.75	-1	8,183	-0.01%
2019/04/09	0	0.00	3	20.58	20.60	-3	8,059	-0.04%
2019/04/08	0	0.00	2	20.30	20.30	-2	7,955	-0.03%
2019/04/03	0	0.00	5	20.10	20.20	-5	7,895	-0.06%
2019/04/01	5	19.95	2	19.90	19.95	3	7,836	0.04%
2019/03/29	0	0.00	6	19.70	19.75	-6	7,745	-0.08%
2019/03/27	1	19.85	0	0.00	19.85	1	7,764	0.01%
2019/03/26	0	0.00	1	20.00	19.95	-1	7,864	-0.01%
2019/03/25	1	19.85	0	0.00	19.90	1	7,955	0.01%
2019/03/21	0	0.00	10	20.70	20.50	-10	7,981	-0.13%
2019/03/20	0	0.00	4	20.25	20.30	-4	8,184	-0.05%
2019/03/19	10	20.25	0	0.00	20.35	10	8,225	0.12%
2019/03/18	7	20.17	4	20.10	20.20	3	8,200	0.04%
2019/03/11	1	19.85	0	0.00	19.65	1	8,479	0.01%
2019/03/08	4	19.90	0	0.00	19.85	4	8,606	0.05%
2019/03/06	0	0.00	1	20.80	20.75	-1	8,837	-0.01%
2019/03/05	0	0.00	1	20.75	20.60	-1	9,017	-0.01%
2019/03/04	0	0.00	4	20.86	20.75	-4	9,041	-0.04%
2019/02/27	1	20.15	3	20.20	20.35	-2	8,915	-0.02%
2019/02/26	15	20.49	5	20.55	20.30	10	8,914	0.11%
2019/02/25	14	20.85	16	20.56	20.95	-2	8,753	-0.02%
2019/02/20	3	19.70	0	0.00	19.80	3	8,615	0.03%
2019/02/19	5	19.61	0	0.00	19.60	5	8,692	0.06%
2019/02/18	3	19.50	0	0.00	19.50	3	8,990	0.03%
2019/02/15	3	19.70	43	19.61	19.35	-40	9,457	-0.42%
2019/02/13	2	20.05	0	0.00	20.10	2	9,932	0.02%
2019/02/12	40	20.10	2	20.08	20.00	38	10,205	0.37%
2019/02/11	40	20.04	2	19.95	19.90	38	10,569	0.36%
2019/01/30	1	19.60	0	0.00	19.50	1	10,462	0.01%
2019/01/29	5	19.40	12	19.65	19.40	-7	10,471	-0.07%
2019/01/28	25	19.86	1	19.75	19.80	24	10,495	0.23%
2019/01/25	2	19.80	7	19.69	19.80	-5	10,622	-0.05%
2019/01/22	0	0.00	10	19.00	19.10	-10	10,943	-0.09%
2019/01/21	0	0.00	1	19.40	19.20	-1	10,986	-0.01%
2019/01/18	0	0.00	1	19.10	19.20	-1	11,094	-0.01%
2019/01/16	7	19.42	0	0.00	19.45	7	11,130	0.06%
2019/01/15	10	19.30	5	19.28	19.35	5	11,149	0.04%
2019/01/11	0	0.00	2	19.15	19.00	-2	11,422	-0.02%
2019/01/09	1	18.90	0	0.00	18.90	1	11,595	0.01%
2019/01/08	0	0.00	5	18.50	18.40	-5	11,819	-0.04%
2019/01/07	4	18.13	0	0.00	18.30	4	11,960	0.03%
2019/01/04	6	17.75	7	17.50	17.50	-1	12,146	-0.01%
2019/01/03	19	18.77	12	18.80	18.45	7	12,526	0.06%
2019/01/02	1	19.50	0	0.00	19.10	1	12,451	0.01%
2018/12/28	6	19.44	0	0.00	19.45	6	12,592	0.05%
2018/12/27	2	19.35	1	19.55	19.35	1	13,099	0.01%
2018/12/25	1	19.00	0	0.00	19.05	1	13,302	0.01%
2018/12/24	0	0.00	3	19.40	19.45	-3	13,350	-0.02%
2018/12/20	0	0.00	2	19.85	19.50	-2	13,784	-0.01%
2018/12/19	0	0.00	3	19.82	19.85	-3	13,797	-0.02%
2018/12/18	7	19.39	1	19.30	19.35	6	13,710	0.04%
2018/12/17	20	19.92	20	19.80	19.85	0	13,789	0.00%
2018/12/14	18	19.94	19	19.86	19.90	-1	13,836	-0.01%
2018/12/13	0	0.00	9	19.91	20.05	-9	13,765	-0.07%
2018/12/12	0	19.35	3	19.30	19.30	-3	13,598	-0.02%
2018/12/11	2	18.95	0	0.00	18.95	2	13,847	0.01%
2018/12/10	0	0.00	2	18.78	18.80	-2	13,956	-0.01%
2018/12/07	4	19.33	0	0.00	19.30	4	14,041	0.03%
2018/12/06	3	19.38	0	0.00	19.15	3	14,295	0.02%
2018/12/05	4	19.76	0	0.00	19.80	4	14,347	0.03%
2018/12/04	2	20.20	0	0.00	20.25	2	14,412	0.01%
2018/12/03	1	20.35	0	0.00	20.35	1	14,552	0.01%
2018/11/30	0	0.00	1	19.95	19.90	-1	14,641	-0.01%
2018/11/29	8	19.91	21	19.91	19.65	-13	14,626	-0.09%
2018/11/28	16	19.72	7	19.87	19.90	9	14,497	0.06%
2018/11/26	21	19.48	0	0.00	19.15	21	14,590	0.14%
2018/11/23	2	19.15	6	19.10	19.05	-4	15,038	-0.03%
2018/11/22	1	18.80	4	18.80	18.80	-3	15,140	-0.02%
2018/11/21	1	18.70	7	19.10	19.00	-6	15,164	-0.04%
2018/11/20	1	19.25	0	0.00	19.20	1	14,988	0.01%
2018/11/16	1	19.30	0	0.00	19.25	1	14,806	0.01%
2018/11/15	5	19.45	0	0.00	19.05	5	14,769	0.03%
2018/11/14	2	19.38	0	0.00	19.20	2	14,591	0.01%
2018/11/12	21	20.73	0	0.00	20.25	21	14,089	0.15%
2018/11/09	5	21.24	0	0.00	21.30	5	13,921	0.04%
2018/11/08	11	22.42	20	22.00	21.95	-9	13,778	-0.07%
2018/11/05	10	22.56	0	0.00	22.50	10	13,729	0.07%
2018/11/02	10	22.70	5	22.89	22.95	5	14,169	0.04%
2018/11/01	0	0.00	5	22.30	22.30	-5	14,238	-0.04%
2018/10/31	0	0.00	1	21.75	21.70	-1	14,199	-0.01%
2018/10/30	14	21.43	0	0.00	21.40	14	14,415	0.10%
2018/10/29	1	21.90	5	22.10	21.85	-4	14,284	-0.03%
2018/10/26	4	22.18	3	22.10	22.00	1	14,302	0.01%
2018/10/23	8	22.00	0	0.00	22.10	8	14,237	0.06%
2018/10/22	27	21.78	0	0.00	22.30	27	14,271	0.19%
2018/10/19	3	22.20	2	22.18	22.00	1	14,199	0.01%
2018/10/17	4	22.18	0	0.00	22.20	4	14,170	0.03%
2018/10/16	4	22.26	18	22.13	22.30	-14	14,157	-0.10%
2018/10/15	11	21.59	25	21.30	21.30	-14	14,144	-0.10%
2018/10/12	3	21.60	13	21.58	21.95	-10	14,044	-0.07%
2018/10/11	22	20.79	2	20.78	20.65	20	13,991	0.14%
2018/10/09	10	23.02	31	22.96	22.90	-21	13,915	-0.15%
2018/10/08	1	22.85	10	23.00	23.05	-9	13,896	-0.06%
2018/10/05	27	23.34	1	23.15	23.00	26	13,809	0.19%
2018/10/04	11	24.27	0	0.00	24.30	11	13,321	0.08%
2018/10/03	0	0.00	3	25.05	24.85	-3	13,325	-0.02%
2018/10/02	1	24.90	0	0.00	25.00	1	13,709	0.01%
2018/10/01	0	0.00	2	25.68	25.15	-2	13,734	-0.01%
2018/09/28	11	25.17	1	25.15	25.25	10	13,728	0.07%
2018/09/27	0	0.00	21	24.73	24.80	-21	13,726	-0.15%
2018/09/21	11	24.16	0	0.00	24.05	11	14,197	0.08%
2018/09/19	20	24.55	0	0.00	24.60	20	14,378	0.14%
2018/09/18	3	24.30	0	0.00	24.30	3	14,463	0.02%
2018/09/17	39	24.50	15	24.35	24.25	24	14,479	0.17%
2018/09/14	0	0.00	17	25.15	25.15	-17	14,444	-0.12%
2018/09/13	2	24.88	2	25.10	25.10	0	14,590	0.00%
2018/09/12	10	25.50	10	25.15	25.05	0	14,540	0.00%
2018/09/11	5	24.95	14.2	25.12	25.20	-9.2	14,647	-0.06%
2018/09/10	12	24.71	0	0.00	24.45	12	14,758	0.08%
2018/09/07	11	25.41	2	25.40	25.45	9	14,927	0.06%
2018/09/06	0	0.00	11	25.73	25.50	-11	15,069	-0.07%
2018/09/05	2	25.68	0	0.00	25.05	2	15,219	0.01%
2018/09/03	0	0.00	21	25.78	25.55	-21	16,098	-0.13%
2018/08/31	1	25.45	0	0.00	25.70	1	16,409	0.01%
2018/08/30	3	25.60	28	25.94	25.40	-25	17,822	-0.14%
2018/08/29	1	25.15	20	24.75	25.25	-19	19,322	-0.10%
2018/08/28	2	24.78	5	24.73	24.75	-3	19,726	-0.02%
2018/08/23	15	23.97	10	24.10	24.15	5	20,286	0.02%
2018/08/22	17	23.92	11	23.93	24.10	6	20,547	0.03%
2018/08/21	1	24.00	0	0.00	24.10	1	20,793	0.00%
2018/08/20	2	23.00	3	22.97	23.45	-1	21,008	0.00%
2018/08/17	30	24.25	10	24.10	24.10	20	21,474	0.09%
2018/08/16	7	23.96	7	23.91	24.00	0	21,698	0.00%
2018/08/15	6	23.41	0	0.00	23.40	6	22,124	0.03%
2018/08/14	5	23.94	0	0.00	24.05	5	22,260	0.02%
2018/08/13	6	23.93	20	23.85	23.85	-14	22,995	-0.06%
2018/08/10	1	24.35	0	0.00	24.25	1	23,400	0.00%
2018/08/09	21	24.85	21	25.07	24.80	0	23,656	0.00%
2018/08/08	16	25.70	31	25.64	25.80	-15	23,356	-0.06%
2018/08/07	10	25.35	10	25.33	25.30	0	23,502	0.00%
2018/08/06	25	25.77	0	0.00	25.65	25	23,778	0.11%
2018/08/02	0.2	24.90	0	0.00	24.90	0.2	24,806	0.00%
2018/07/31	1	24.85	1	25.00	25.00	0	26,382	0.00%
2018/07/30	0	0.00	3	24.60	24.60	-3	26,498	-0.01%
2018/07/27	1	25.35	5	25.25	25.20	-4	26,437	-0.02%
2018/07/26	1	25.35	1	25.35	25.50	0	26,634	0.00%
2018/07/25	0	0.00	7	25.83	25.65	-7	26,737	-0.03%
2018/07/20	3	25.45	28	25.94	25.35	-25	27,194	-0.09%
2018/07/19	0	0.00	5	25.15	25.30	-5	27,230	-0.02%
2018/07/18	7	25.35	13	25.17	25.25	-6	27,361	-0.02%
2018/07/17	16	24.98	4.2	25.26	25.25	11.8	27,343	0.04%
2018/07/16	1	24.65	0	0.00	24.40	1	27,309	0.00%
2018/07/12	2	24.25	9	24.37	24.40	-7	28,295	-0.02%
2018/07/11	8	24.18	6	24.20	24.20	2	28,503	0.01%
2018/07/10	24	24.49	27	24.46	24.50	-3	28,536	-0.01%
2018/07/09	8	23.18	9	23.20	23.20	-1	28,183	0.00%
2018/07/06	0	0.00	8	23.15	22.85	-8	28,257	-0.03%
2018/07/05	17	23.03	4	22.98	22.95	13	28,403	0.05%
2018/07/04	6	23.57	19	23.55	23.50	-13	28,537	-0.05%
2018/07/03	16	24.27	0	0.00	24.00	16	28,588	0.06%
2018/07/02	1	25.00	0	0.00	24.60	1	29,015	0.00%
2018/06/29	3	24.55	7	24.71	24.90	-4	29,094	-0.01%
2018/06/28	11	24.42	62	24.32	24.25	-51	28,979	-0.18%
2018/06/27	69	24.99	60	25.36	24.80	9	29,066	0.03%
2018/06/26	4	24.94	13	24.99	25.25	-9	29,303	-0.03%
2018/06/25	30	25.68	0	0.00	25.20	30	29,401	0.10%
2018/06/22	56	25.80	42	25.84	25.75	14	29,380	0.05%
2018/06/21	2	26.33	0	0.00	26.35	2	29,674	0.01%
2018/06/20	30	26.35	25	26.28	26.30	5	30,312	0.02%
2018/06/19	29	26.62	34	26.51	26.40	-5	31,014	-0.02%
2018/06/15	12	26.22	17	26.60	26.65	-5	31,194	-0.02%
2018/06/14	5	26.30	14	26.19	26.05	-9	31,077	-0.03%
2018/06/13	31	26.16	8	26.28	26.35	23	31,254	0.07%
2018/06/12	29	26.41	20	26.46	26.40	9	31,401	0.03%
2018/06/11	56.1	27.26	34	27.44	27.30	22.1	31,875	0.07%
2018/06/08	49	27.07	63	27.13	26.80	-14	31,987	-0.04%
2018/06/07	98	27.83	46.2	27.91	27.55	51.8	31,684	0.16%
2018/06/06	62	26.87	172	26.94	27.30	-110	30,557	-0.36%	大賣/鉅額交易
2018/06/05	33	25.33	19	25.17	25.10	14	29,149	0.05%
2018/06/04	4	24.70	46	24.71	24.85	-42	29,884	-0.14%
2018/06/01	0	0.00	2	24.55	24.50	-2	31,306	-0.01%
2018/05/31	13	24.54	2	24.50	24.55	11	31,921	0.03%
2018/05/30	5	23.95	2	24.00	23.90	3	31,795	0.01%
2018/05/29	4	24.34	6	24.50	24.50	-2	32,371	-0.01%
2018/05/28	17	24.65	35	24.87	24.55	-18	32,477	-0.06%
2018/05/25	36	25.29	12	25.56	25.00	24	32,430	0.07%
2018/05/24	8	24.91	1	24.90	25.05	7	32,109	0.02%
2018/05/23	15.2	25.23	32	25.42	25.20	-16.8	32,225	-0.05%
2018/05/22	51	24.82	10	24.81	24.90	41	32,719	0.13%
2018/05/21	48	25.16	52	25.00	24.90	-4	33,058	-0.01%
2018/05/18	3	24.40	29	24.28	24.10	-26	32,724	-0.08%
2018/05/17	19	24.05	11	23.86	23.90	8	33,086	0.02%
2018/05/16	2	23.80	2	23.60	23.90	0	33,095	0.00%
2018/05/15	27	23.84	25	23.83	23.70	2	33,724	0.01%
2018/05/14	5	23.35	70	23.53	23.65	-65	34,854	-0.19%
2018/05/11	11	23.24	10	23.27	23.20	1	35,683	0.00%
2018/05/10	81	23.91	46	24.20	23.70	35	36,615	0.10%
2018/05/09	24	23.14	62	23.58	23.70	-38	35,934	-0.11%
2018/05/08	1	21.55	0	0.00	21.55	1	35,828	0.00%
2018/05/07	12	21.98	10	21.95	21.70	2	36,142	0.01%
2018/05/03	13	22.16	0	0.00	22.00	13	38,695	0.03%
2018/05/02	2	22.75	0	0.00	22.80	2	40,962	0.00%
2018/04/30	16	22.61	16	22.59	22.80	0	43,188	0.00%
2018/04/26	308	23.00	1	23.00	22.35	307	51,511	0.60%	大買/鉅額交易
2018/04/25	8	23.08	310	23.53	23.00	-302	53,404	-0.57%	大賣/鉅額交易
2018/04/24	4	22.60	74	22.77	22.75	-70	53,773	-0.13%
2018/04/23	14	23.41	0	0.00	23.20	14	54,996	0.03%
2018/04/20	6	23.72	3	23.73	24.00	3	55,086	0.01%
2018/04/19	58	23.56	9	23.36	23.65	49	55,136	0.09%
2018/04/18	6	22.07	1	21.95	22.00	5	54,676	0.01%
2018/04/17	6	22.08	2	21.95	21.90	4	54,983	0.01%
2018/04/16	22	22.75	0.2	22.50	22.45	21.8	55,257	0.04%
2018/04/13	3	22.98	0	0.00	22.90	3	55,603	0.01%
2018/04/12	3	23.00	0	0.00	23.05	3	56,910	0.01%
2018/04/11	3	23.07	0	0.00	23.25	3	57,066	0.01%
2018/04/10	12	22.54	0	0.00	22.55	12	57,323	0.02%
2018/04/09	16	23.09	3	23.07	23.00	13	57,403	0.02%
2018/04/03	27	23.60	32	23.63	23.70	-5	57,437	-0.01%
2018/04/02	9	24.42	29	24.33	24.30	-20	57,245	-0.03%
2018/03/31	1	24.80	0	0.00	24.70	1	58,207	0.00%
2018/03/30	34	24.83	8	24.84	24.85	26	58,862	0.04%
2018/03/29	8	24.43	2	24.30	24.20	6	59,383	0.01%
2018/03/28	9	24.49	5	24.65	24.30	4	61,565	0.01%
2018/03/27	0	0.00	5	25.05	24.85	-5	62,658	-0.01%
2018/03/26	45	25.12	56	24.56	24.60	-11	62,444	-0.02%
2018/03/23	31	25.11	10	25.50	24.85	21	61,998	0.03%
2018/03/22	70	26.51	30	26.47	26.10	40	61,298	0.07%
2018/03/21	31	26.79	20	26.82	26.85	11	60,268	0.02%
2018/03/20	8	26.45	4	26.50	26.45	4	59,976	0.01%
2018/03/19	29	26.91	63	26.91	26.85	-34	59,840	-0.06%
2018/03/16	30	26.66	38	26.59	26.75	-8	59,429	-0.01%
2018/03/15	39	26.82	55	26.87	26.70	-16	59,000	-0.03%
2018/03/14	235	26.72	233	26.39	26.20	2	58,663	0.00%	大買/大賣/
2018/03/13	5	25.99	5	25.95	26.00	0	58,262	0.00%
2018/03/12	7	25.89	7	25.96	25.70	0	58,481	0.00%
2018/03/09	45	26.17	38	26.19	26.10	7	58,214	0.01%
2018/03/08	81	26.20	62	25.97	25.80	19	57,845	0.03%
2018/03/07	37	26.14	263	26.08	27.05	-226	56,926	-0.40%	大賣/鉅額交易
2018/03/06	61	25.04	21	25.04	25.00	40	55,757	0.07%
2018/03/05	4	24.79	0	0.00	24.40	4	55,642	0.01%
2018/03/02	324	25.31	150	24.90	24.85	174	55,540	0.31%	大買/大賣/鉅額交易
2018/03/01	18	24.89	16	24.67	24.60	2	55,032	0.00%
2018/02/27	7	24.61	6	24.78	24.60	1	55,200	0.00%
2018/02/26	2	24.85	10	24.60	24.45	-8	55,406	-0.01%
2018/02/23	4	24.85	2	25.10	24.80	2	55,496	0.00%
2018/02/22	334	24.91	329	25.38	24.85	5	56,286	0.01%	大買/大賣/
2018/02/21	3	24.28	0	0.00	24.40	3	55,960	0.01%
2018/02/12	2	24.38	5	24.59	24.10	-3	57,165	-0.01%
2018/02/09	33	23.52	3	23.88	24.65	30	57,772	0.05%
2018/02/08	8	24.89	19	24.79	24.50	-11	59,115	-0.02%
2018/02/07	41	25.37	17	25.32	24.70	24	59,361	0.04%
2018/02/06	110	24.87	76	24.88	24.70	34	60,524	0.06%	大買/
2018/02/05	93	25.69	69	25.71	26.50	24	60,878	0.04%
2018/02/02	55	26.43	18	26.75	26.05	37	60,074	0.06%
2018/02/01	6	27.62	57	27.55	27.35	-51	58,900	-0.09%
2018/01/31	123	27.84	34	27.90	27.65	89	58,646	0.15%	大買/
2018/01/30	9	27.84	13	27.69	27.30	-4	57,333	-0.01%
2018/01/29	46	27.99	39	27.90	27.95	7	56,799	0.01%
2018/01/26	74	27.86	130	27.94	27.60	-56	56,122	-0.10%	大賣/
2018/01/25	571	29.18	2,123.9	28.50	27.95	-1,552.9	53,998	-2.88%	大買/大賣/鉅額交易
2018/01/24	1,641	30.35	45	30.16	30.15	1,596	51,450	3.10%	大買/鉅額交易
2018/01/23	314.7	31.53	199	31.21	29.80	115.7	49,119	0.24%	大買/大賣/鉅額交易
2018/01/22	86	31.21	136	31.24	32.20	-50	43,535	-0.11%	大賣/
2018/01/19	111	28.79	108	28.84	29.30	3	40,471	0.01%	大買/大賣/
2018/01/18	34	27.39	19	27.48	27.20	15	38,265	0.04%
2018/01/17	31	27.00	283	26.79	27.20	-252	37,701	-0.67%	大賣/鉅額交易
2018/01/16	2	26.30	10	26.16	26.15	-8	36,259	-0.02%
2018/01/15	267	26.28	32	26.20	25.85	235	35,940	0.65%	大買/鉅額交易
2018/01/12	6	26.00	16.1	25.85	26.00	-10.1	35,528	-0.03%
2018/01/11	32	25.52	15.9	25.87	25.70	16.1	35,145	0.05%
2018/01/10	12	25.35	202	25.14	25.10	-190	34,678	-0.55%	大賣/鉅額交易
2018/01/09	13	25.65	6	25.65	25.25	7	34,201	0.02%
2018/01/08	168	25.39	258	25.75	25.65	-90	33,842	-0.27%	大買/大賣/
2018/01/05	126	24.24	5.3	24.04	24.30	120.7	32,450	0.37%	大買/鉅額交易
2018/01/04	9	24.45	18	24.32	24.20	-9	32,418	-0.03%
2018/01/03	12	23.96	53	23.70	24.10	-41	31,918	-0.13%
2018/01/02	10	24.05	16	24.12	23.85	-6	31,471	-0.02%