宏碁 (2353)-元富-緯城券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	64.1	37.24	3	37.15	37.15	61.1	14,222	0.43%
2024/11/20	0	38.10	0	0.00	37.80	0	14,170	0.00%
2024/11/19	3.3	37.86	1	38.30	38.00	2.3	14,235	0.02%
2024/11/18	12	37.68	2	37.90	37.65	10	14,197	0.07%
2024/11/15	11	38.16	1	38.05	38.00	10	14,175	0.07%
2024/11/14	14.2	37.59	0.3	37.95	37.55	13.9	14,214	0.10%
2024/11/13	57	38.28	0	0.00	38.25	57	14,076	0.40%
2024/11/12	188.8	38.91	15	38.93	38.40	173.8	14,118	1.23%	大買/鉅額交易
2024/11/11	186.1	39.61	0	0.00	39.60	186.1	13,953	1.33%	大買/鉅額交易
2024/11/08	70.3	41.42	4	40.40	40.40	66.3	13,791	0.48%
2024/11/07	0.1	41.30	1	41.90	41.90	-0.9	13,910	-0.01%
2024/11/06	4	41.25	6	41.70	41.10	-2	14,059	-0.01%
2024/11/05	30	40.00	32	40.34	40.95	-2	14,262	-0.01%
2024/11/04	30	40.05	30	40.30	40.10	0	14,676	0.00%
2024/11/01	26.1	39.71	20	40.10	40.05	6.1	15,325	0.04%
2024/10/30	0	40.56	0	0.00	40.45	0	15,464	0.00%
2024/10/29	1.1	40.46	0	0.00	40.75	1.1	15,664	0.01%
2024/10/25	33	41.59	1	41.35	41.30	32	16,053	0.20%
2024/10/23	5	41.90	5	42.00	41.65	0	16,812	0.00%
2024/10/21	1	41.66	0	0.00	41.65	1	17,684	0.01%
2024/10/18	39	42.03	0	0.00	41.85	39	17,952	0.22%
2024/10/17	0	0.00	145	41.98	42.35	-145	18,154	-0.80%	大賣/鉅額交易
2024/10/16	5	41.20	0	0.00	41.20	5	18,351	0.03%
2024/10/15	0	0.00	47	41.57	41.55	-47	18,297	-0.26%
2024/10/14	27	40.94	20	41.10	41.05	7	18,546	0.04%
2024/10/11	0	0.00	21	40.87	41.25	-21	18,866	-0.11%
2024/10/09	31	40.32	0	0.00	40.00	31	19,284	0.16%
2024/10/08	184.1	40.08	20	40.00	40.00	164.1	20,430	0.80%	大買/鉅額交易
2024/10/07	0.1	40.60	0	0.00	40.60	0.1	20,862	0.00%
2024/10/04	40.1	40.89	10	41.80	40.65	30.1	20,841	0.14%
2024/10/01	0.1	42.20	3	41.83	42.25	-2.9	20,684	-0.01%
2024/09/30	109.1	41.75	3	41.80	40.80	106.1	20,454	0.52%	大買/鉅額交易
2024/09/27	14.2	41.79	21	42.20	41.65	-6.8	20,418	-0.03%
2024/09/26	29	42.41	2	42.43	41.85	27	20,576	0.13%
2024/09/25	0	0.00	1	42.30	42.00	-1	20,870	0.00%
2024/09/24	0	0.00	9	42.00	42.00	-9	21,104	-0.04%
2024/09/23	1	41.81	0	0.00	41.80	1	21,684	0.00%
2024/09/20	2	42.55	50	42.73	42.10	-48	22,137	-0.22%
2024/09/12	1	41.70	11	41.68	41.55	-10	25,019	-0.04%
2024/09/11	59.1	40.53	0	0.00	40.50	59.1	25,409	0.23%
2024/09/10	5	41.70	0	0.00	41.00	5	25,631	0.02%
2024/09/09	0.2	41.70	0	0.00	41.75	0.2	25,892	0.00%
2024/09/06	0.2	42.10	3	41.98	42.10	-2.8	26,355	-0.01%
2024/09/05	4	41.13	6	41.78	40.80	-2	26,514	-0.01%
2024/09/04	13.4	40.37	11	41.65	41.50	2.4	26,720	0.01%
2024/09/03	0	43.55	5	43.60	43.55	-5	26,947	-0.02%
2024/09/02	4	43.58	0	0.00	43.50	4	27,411	0.01%
2024/08/30	1	43.80	0.4	43.75	43.75	0.6	28,068	0.00%
2024/08/29	3	43.27	2	43.43	43.55	1	28,821	0.00%
2024/08/28	7.4	44.34	1	44.40	44.30	6.4	29,565	0.02%
2024/08/27	11	44.60	0	0.00	44.70	11	30,426	0.04%
2024/08/26	21.1	44.33	53	44.82	44.80	-31.9	31,416	-0.10%
2024/08/23	2	43.03	2	42.70	43.05	0	32,650	0.00%
2024/08/22	2	43.43	8	43.98	43.15	-6	34,160	-0.02%
2024/08/21	2	43.05	9	43.28	43.05	-7	36,564	-0.02%
2024/08/20	0	43.30	1	43.30	43.15	-1	38,991	0.00%
2024/08/19	3	42.80	3	43.18	43.20	0	43,282	0.00%
2024/08/16	0	0.00	5	42.96	42.80	-5	46,142	-0.01%
2024/08/15	0	0.00	2.1	42.60	42.55	-2.1	46,393	0.00%
2024/08/14	3	42.38	0	0.00	42.10	3	46,572	0.01%
2024/08/13	2	42.15	5	42.15	42.15	-3	46,754	-0.01%
2024/08/12	3	42.28	2	42.33	42.30	1	47,072	0.00%
2024/08/09	49	42.32	0	0.00	42.00	49	48,152	0.10%
2024/08/08	1	42.35	2	42.25	42.30	-1	49,473	0.00%
2024/08/07	3.2	42.47	66	42.30	42.55	-62.8	49,454	-0.13%
2024/08/06	16	39.75	4	40.05	40.00	12	49,534	0.02%
2024/08/05	59.1	40.43	6.1	40.50	40.30	53	49,374	0.11%
2024/08/02	27.5	44.31	0	0.00	44.75	27.5	48,839	0.06%
2024/08/01	0.1	45.80	16	45.70	45.80	-15.9	48,888	-0.03%
2024/07/31	11	44.05	13	44.10	43.85	-2	49,339	0.00%
2024/07/30	12.2	43.64	2.3	43.99	44.20	9.9	49,437	0.02%
2024/07/29	105.2	44.73	0	0.00	44.35	105.2	49,484	0.21%	大買/鉅額交易
2024/07/26	2.3	45.18	5	45.50	45.50	-2.8	49,374	-0.01%
2024/07/23	33	46.06	29	46.08	46.00	4	49,246	0.01%
2024/07/22	123	45.43	2	45.63	46.20	121	48,979	0.25%	大買/鉅額交易
2024/07/19	20.7	46.26	29	46.21	46.20	-8.3	48,629	-0.02%
2024/07/18	14.1	46.68	9	47.05	47.10	5.1	48,556	0.01%
2024/07/17	38	47.41	10.2	47.62	46.90	27.8	48,432	0.06%
2024/07/16	12.3	47.39	1	47.40	47.35	11.3	48,375	0.02%
2024/07/15	10	46.99	7.1	47.29	47.25	2.9	49,092	0.01%
2024/07/12	9.4	47.64	9.5	47.56	47.70	-0.1	49,054	0.00%
2024/07/11	91.1	47.38	15	47.47	47.70	76	49,318	0.15%
2024/07/10	36.2	47.39	266.1	48.17	46.80	-229.9	49,608	-0.46%	大賣/鉅額交易
2024/07/09	148.3	46.12	0.2	46.05	45.75	148.1	49,149	0.30%	大買/鉅額交易
2024/07/08	3	47.05	7	46.95	47.15	-4	50,524	-0.01%
2024/07/05	1.1	47.31	18	47.56	47.30	-16.9	52,190	-0.03%
2024/07/04	4	47.45	12	47.45	47.10	-8	52,975	-0.02%
2024/07/03	106.3	47.30	8	47.00	47.30	98.3	53,067	0.19%	大買/
2024/07/02	19.1	46.79	0	0.00	46.80	19.1	53,116	0.04%
2024/07/01	2	47.70	18	47.72	47.45	-16	52,997	-0.03%
2024/06/28	4.1	47.08	135	47.30	46.85	-131	52,772	-0.25%	大賣/鉅額交易
2024/06/27	4	47.00	2	47.30	46.95	2	52,629	0.00%
2024/06/26	16.1	46.64	10.1	46.82	46.40	6	52,297	0.01%
2024/06/25	2.1	46.56	2	46.98	46.80	0.1	52,079	0.00%
2024/06/24	117.2	47.08	12.4	47.55	47.00	104.7	51,749	0.20%	大買/鉅額交易
2024/06/21	5.1	47.93	0.2	47.95	48.10	4.9	51,674	0.01%
2024/06/20	122.1	48.00	22	48.04	47.95	100.1	51,539	0.19%	大買/
2024/06/19	21	49.67	8	49.81	49.50	13	52,362	0.02%
2024/06/18	159.4	49.81	4	49.51	49.40	155.4	52,192	0.30%	大買/鉅額交易
2024/06/17	15.1	50.40	39	50.59	50.50	-24	52,051	-0.05%
2024/06/14	135.2	49.68	115	49.94	49.80	20.2	52,187	0.04%	大買/大賣/
2024/06/13	20.1	49.97	83	49.97	50.10	-62.9	52,203	-0.12%
2024/06/12	59.2	48.56	3	48.57	48.80	56.2	52,292	0.11%
2024/06/11	101.1	48.84	0	0.00	48.80	101.1	52,225	0.19%	大買/鉅額交易
2024/06/07	88.2	49.92	6	49.77	49.65	82.1	52,480	0.16%
2024/06/06	8.1	50.63	4	50.50	50.60	4.1	52,924	0.01%
2024/06/05	29.3	50.94	18	50.59	50.50	11.3	52,697	0.02%
2024/06/04	57.4	51.50	12	51.21	51.20	45.4	52,456	0.09%
2024/06/03	77.3	52.92	32	53.13	52.50	45.3	51,916	0.09%
2024/05/31	15.7	52.86	10.1	52.88	52.90	5.6	51,178	0.01%
2024/05/30	143.4	52.89	101	53.16	52.50	42.4	50,400	0.08%	大買/大賣/
2024/05/29	147	55.42	20	54.38	53.70	127	50,366	0.25%	大買/鉅額交易
2024/05/28	73.5	56.90	32.5	56.75	56.40	41	48,942	0.08%
2024/05/27	139.2	58.99	170.1	59.27	58.50	-30.8	48,325	-0.06%	大買/大賣/
2024/05/24	229.1	53.74	338.1	54.86	57.50	-109.1	46,138	-0.24%	大買/大賣/鉅額交易
2024/05/23	282.1	53.54	207.1	54.45	53.30	75	43,788	0.17%	大買/大賣/
2024/05/22	13	51.70	411.4	51.67	53.00	-398.4	39,986	-1.00%	大賣/鉅額交易
2024/05/21	2.2	48.38	1	48.65	48.25	1.2	37,627	0.00%
2024/05/20	3.1	48.21	1	48.30	48.25	2.1	37,654	0.01%
2024/05/17	2.7	47.88	1	47.55	48.15	1.7	37,949	0.00%
2024/05/16	0	0.00	1	48.50	47.80	-1	38,978	0.00%
2024/05/15	363	49.00	139	49.73	48.05	224	40,681	0.55%	大買/大賣/鉅額交易
2024/05/14	125.3	48.55	179.1	49.28	48.90	-53.8	40,105	-0.13%	大買/大賣/
2024/05/13	132.2	47.28	88	47.65	47.75	44.2	38,589	0.11%	大買/
2024/05/10	5	47.74	109	47.92	47.80	-104	38,891	-0.27%	大賣/鉅額交易
2024/05/09	127.2	47.33	49	47.87	47.35	78.2	38,763	0.20%	大買/
2024/05/08	2.2	47.11	14	47.18	47.15	-11.9	38,867	-0.03%
2024/05/07	17.1	47.41	13.1	47.28	47.15	4	39,172	0.01%
2024/05/06	44.1	46.97	182	47.13	47.50	-138	39,200	-0.35%	大賣/鉅額交易
2024/05/03	0	0.00	236	46.15	45.50	-236	39,474	-0.60%	大賣/鉅額交易
2024/05/02	4	44.60	7	44.80	44.65	-3	39,962	-0.01%
2024/04/30	6.1	45.30	0	0.00	45.15	6.1	40,863	0.01%
2024/04/29	9	45.49	101	45.58	45.70	-92	41,306	-0.22%	大賣/
2024/04/26	4.1	44.68	4	44.93	44.55	0.1	42,223	0.00%
2024/04/25	21	44.17	2	44.30	44.40	19	42,869	0.04%
2024/04/24	53	44.52	90	44.57	44.80	-37	43,457	-0.09%
2024/04/23	15	43.84	1	43.80	43.50	14	44,111	0.03%
2024/04/22	12	43.67	26	43.69	43.35	-14	44,887	-0.03%
2024/04/19	291	43.67	45	43.65	43.80	246	45,475	0.54%	大買/鉅額交易
2024/04/18	19	45.22	47	45.26	45.00	-28	45,964	-0.06%
2024/04/17	136	45.30	9	45.22	45.05	127	46,821	0.27%	大買/鉅額交易
2024/04/16	121	45.79	10	45.75	45.50	111	47,117	0.24%	大買/鉅額交易
2024/04/15	66.3	47.59	73	47.48	47.55	-6.7	48,005	-0.01%
2024/04/12	247.2	49.49	98.5	48.97	48.50	148.7	49,431	0.30%	大買/鉅額交易
2024/04/11	55	48.54	340.1	48.91	51.00	-285.1	48,813	-0.58%	大賣/鉅額交易
2024/04/10	51.3	47.61	403.1	47.90	47.15	-351.8	48,425	-0.73%	大賣/鉅額交易
2024/04/09	5.2	46.79	5	46.74	46.80	0.2	49,057	0.00%
2024/04/08	6	45.76	5	45.88	46.05	1	50,667	0.00%
2024/04/03	7	46.11	17.2	46.23	46.10	-10.2	52,684	-0.02%
2024/04/02	7	46.49	2	46.80	46.70	5	55,848	0.01%
2024/04/01	103	46.40	0	0.00	46.30	103	58,445	0.18%	大買/鉅額交易
2024/03/29	27	46.41	5	46.82	46.80	22	60,482	0.04%
2024/03/28	20.5	46.55	23	46.72	46.65	-2.5	62,163	0.00%
2024/03/27	5.9	46.21	27	46.25	46.35	-21.1	63,078	-0.03%
2024/03/26	186.1	45.45	2	46.20	45.90	184.1	64,759	0.28%	大買/鉅額交易
2024/03/25	30.2	46.81	10	46.65	46.50	20.2	67,318	0.03%
2024/03/22	117	46.65	80	46.60	45.95	37	68,500	0.05%	大買/
2024/03/21	22.1	46.19	19	46.22	46.25	3.1	67,717	0.00%
2024/03/20	11	45.45	35	45.84	45.90	-24	67,625	-0.04%
2024/03/19	67	45.41	8	45.36	45.15	59	67,501	0.09%
2024/03/18	33.6	45.39	18.3	45.49	45.85	15.3	67,544	0.02%
2024/03/15	22	46.15	15.7	46.04	45.85	6.3	67,351	0.01%
2024/03/14	4.1	46.06	0	0.00	45.90	4.1	66,910	0.01%
2024/03/13	36	46.58	43.1	46.96	46.50	-7.1	66,791	-0.01%
2024/03/12	15.3	46.31	126.1	46.48	47.05	-110.8	66,219	-0.17%	大賣/鉅額交易
2024/03/11	28	44.68	26	45.00	44.85	2	65,533	0.00%
2024/03/08	36	44.66	18	45.54	44.50	18	65,564	0.03%
2024/03/07	12	45.24	3	45.42	45.00	9	65,514	0.01%
2024/03/06	85	45.39	1	45.45	45.35	84	65,757	0.13%
2024/03/05	8	45.87	5	45.97	45.90	3	67,000	0.00%
2024/03/04	39.1	46.82	128.1	47.46	45.85	-89	67,670	-0.13%	大賣/
2024/03/01	17.2	45.71	23	45.92	46.00	-5.8	67,311	-0.01%
2024/02/29	16	45.12	13	45.47	45.15	3	67,885	0.00%
2024/02/27	34.2	45.72	7	45.70	45.50	27.2	67,753	0.04%
2024/02/26	16	46.01	4	45.86	45.80	12	67,961	0.02%
2024/02/23	225	46.28	31.2	47.05	45.75	193.8	68,310	0.28%	大買/鉅額交易
2024/02/22	47	47.30	46	47.79	46.85	1	68,397	0.00%
2024/02/21	42.2	47.02	7.2	46.99	47.25	35	67,928	0.05%
2024/02/20	47.1	47.27	21	47.43	47.40	26.1	67,678	0.04%
2024/02/19	167.1	47.83	13	48.27	47.40	154.1	67,310	0.23%	大買/鉅額交易
2024/02/16	58	48.56	325.1	47.84	48.65	-267.1	66,138	-0.40%	大賣/鉅額交易
2024/02/15	105	45.85	26	46.05	46.00	79	64,378	0.12%	大買/
2024/02/05	2	45.63	18	46.37	46.30	-16	63,883	-0.03%
2024/02/02	223	46.36	117	47.10	45.95	106	63,842	0.17%	大買/大賣/鉅額交易
2024/02/01	7.2	46.31	6	46.52	46.65	1.2	63,440	0.00%
2024/01/31	107	46.29	10	46.61	46.05	97	63,363	0.15%	大買/
2024/01/30	9	46.63	78	46.95	47.15	-69	63,011	-0.11%
2024/01/29	17.2	46.21	64	46.59	46.80	-46.8	62,674	-0.07%
2024/01/26	125	46.16	22	46.40	45.70	103	62,502	0.16%	大買/鉅額交易
2024/01/25	35.2	47.25	36	47.46	47.60	-0.8	61,620	0.00%
2024/01/24	48	47.91	21	47.81	47.35	27	61,086	0.04%
2024/01/23	154	46.35	109	46.67	47.20	45	59,932	0.08%	大買/大賣/
2024/01/22	43.3	46.88	20	47.20	46.75	23.3	59,384	0.04%
2024/01/19	22	45.79	23	45.58	45.95	-1	58,150	0.00%
2024/01/18	5.2	45.33	3	45.78	45.00	2.2	57,405	0.00%
2024/01/17	11	45.14	2	44.95	44.75	9	56,682	0.02%
2024/01/16	50.9	46.24	27	46.62	45.70	23.9	55,827	0.04%
2024/01/15	21	46.57	12	47.10	46.25	9	54,900	0.02%
2024/01/12	41	46.86	23.3	47.16	47.00	17.8	54,194	0.03%
2024/01/11	24	48.10	13	48.28	48.40	11	52,960	0.02%
2024/01/10	16.2	47.69	20	47.47	47.20	-3.8	52,393	-0.01%
2024/01/09	35.1	48.17	43	48.06	47.80	-7.9	51,543	-0.02%
2024/01/08	57.6	49.58	19.1	50.14	48.45	38.5	49,739	0.08%
2024/01/05	21.1	48.77	29	48.84	48.25	-8	47,699	-0.02%
2024/01/04	38	49.83	36.4	49.59	49.00	1.6	46,353	0.00%
2024/01/03	39.2	51.30	40	51.99	50.40	-0.8	45,139	0.00%
2024/01/02	18.5	52.21	25.2	52.39	52.30	-6.7	43,601	-0.02%
2023/12/29	76.1	54.36	101	53.95	53.80	-24.9	41,984	-0.06%	大賣/
2023/12/28	37	54.37	29	54.42	54.00	8	40,026	0.02%
2023/12/27	46.2	53.18	206.4	53.80	54.20	-160.2	36,916	-0.43%	大賣/鉅額交易
2023/12/26	33.5	49.12	82.1	49.98	50.60	-48.6	34,294	-0.14%
2023/12/25	29.8	48.53	85.1	49.30	49.00	-55.4	32,111	-0.17%
2023/12/22	20.4	45.03	39.2	45.00	45.30	-18.8	30,108	-0.06%
2023/12/21	28.9	43.99	45	44.12	44.65	-16.1	28,900	-0.06%
2023/12/20	59.6	42.73	229	43.01	44.60	-169.4	26,973	-0.63%	大賣/鉅額交易
2023/12/19	40.5	39.96	87.2	40.12	40.70	-46.7	23,896	-0.20%
2023/12/18	11	39.04	57.7	39.06	38.90	-46.7	22,166	-0.21%
2023/12/15	3	37.22	47	36.96	37.00	-44	21,407	-0.21%
2023/12/14	38	37.51	18	37.59	37.30	20	21,252	0.09%
2023/12/13	9	36.88	17	37.13	37.05	-8	21,002	-0.04%
2023/12/12	8	36.08	6	36.19	36.10	2	20,700	0.01%
2023/12/11	0.1	35.70	8	35.66	35.75	-7.9	20,546	-0.04%
2023/12/08	10	35.30	0	0.00	35.20	10	20,423	0.05%
2023/12/07	14	34.91	4	34.96	34.85	10	20,366	0.05%
2023/12/06	1	35.00	13	34.87	35.10	-12	20,439	-0.06%
2023/12/05	9	34.22	2	34.28	34.30	7	20,292	0.03%
2023/12/04	8	34.68	14.1	34.74	34.75	-6.1	20,303	-0.03%
2023/12/01	4	34.61	4.9	34.92	34.85	-0.9	20,171	0.00%
2023/11/30	10	34.85	1	35.20	35.20	9	19,913	0.05%
2023/11/29	12.2	34.83	2	35.35	35.35	10.2	18,575	0.05%
2023/11/28	7	34.80	0	0.00	34.80	7	17,777	0.04%
2023/11/27	11	34.90	10	35.20	35.20	1	17,578	0.01%
2023/11/23	3.1	34.74	3	34.97	35.15	0.1	16,121	0.00%
2023/11/22	15	34.46	1	34.80	34.80	14	15,891	0.09%
2023/11/21	0	0.00	7	35.49	35.65	-7	15,694	-0.04%
2023/11/20	5.1	34.00	11	34.17	34.55	-5.9	15,468	-0.04%
2023/11/17	6	34.33	0	0.00	34.15	6	15,555	0.04%
2023/11/16	0	0.00	0	35.03	34.50	0	15,680	0.00%
2023/11/15	1	34.76	0	0.00	34.50	1	15,902	0.01%
2023/11/14	5.1	35.02	9	34.32	35.05	-3.9	16,116	-0.02%
2023/11/13	4	34.13	0.3	34.17	33.80	3.7	16,377	0.02%
2023/11/10	7	34.32	3	34.30	34.15	4	16,500	0.02%
2023/11/09	1	34.90	2	35.00	35.00	-1	16,628	-0.01%
2023/11/08	4	35.01	8	35.05	35.20	-4	16,728	-0.02%
2023/11/07	6	34.35	6.5	34.43	34.55	-0.5	16,693	0.00%
2023/11/06	3	34.57	3	34.80	34.75	0	17,010	0.00%
2023/11/03	12	34.44	3	34.52	34.35	9	17,369	0.05%
2023/11/02	3.1	34.37	7	34.30	34.65	-3.9	17,523	-0.02%
2023/11/01	7	33.57	1	33.90	33.70	6	17,844	0.03%
2023/10/31	2	34.73	0	0.00	34.10	2	18,018	0.01%
2023/10/30	0	0.00	2	34.63	34.65	-2	18,345	-0.01%
2023/10/27	2	35.73	2	35.35	35.10	0	18,493	0.00%
2023/10/26	2	35.18	1	35.55	35.30	1	18,991	0.01%
2023/10/25	0	0.00	2	36.00	35.60	-2	19,250	-0.01%
2023/10/24	3	35.35	2	35.58	35.65	1	19,628	0.01%
2023/10/23	1	34.90	4.3	34.90	34.80	-3.3	19,840	-0.02%
2023/10/20	2	34.45	0.3	34.75	35.20	1.7	20,668	0.01%
2023/10/19	1	34.95	0	0.00	35.30	1	21,701	0.00%
2023/10/18	17	34.94	4	34.88	35.60	13	22,237	0.06%
2023/10/17	1	36.15	0	0.00	36.10	1	22,445	0.00%
2023/10/16	2	36.10	20	36.25	36.15	-18	24,254	-0.07%
2023/10/13	11	36.48	7	36.58	36.35	4	26,934	0.01%
2023/10/12	3	37.10	0.1	37.25	37.30	2.9	28,169	0.01%
2023/10/11	2	37.30	18	38.09	36.80	-16	28,632	-0.06%
2023/10/06	4	37.36	0	0.00	37.55	4	28,997	0.01%
2023/10/05	6.2	37.37	6	37.61	37.40	0.2	29,107	0.00%
2023/10/04	4	36.19	1	36.55	36.35	3	29,153	0.01%
2023/10/03	7	37.37	2	37.35	37.25	5	29,160	0.02%
2023/09/28	5	36.24	1	36.35	36.30	4	28,908	0.01%
2023/09/27	2	36.35	3	36.67	36.85	-1	28,880	0.00%
2023/09/26	2	36.63	2	36.78	36.45	0	29,000	0.00%
2023/09/25	3	36.63	3	36.90	36.65	0	29,155	0.00%
2023/09/22	4	36.29	1	36.65	36.70	3	29,375	0.01%
2023/09/21	1	36.15	1	36.40	36.35	0	29,661	0.00%
2023/09/20	0	0.00	5	37.20	36.60	-5	29,877	-0.02%
2023/09/19	3	37.20	6	36.95	36.85	-3	30,024	-0.01%
2023/09/18	3	37.25	0	0.00	37.10	3	30,633	0.01%
2023/09/15	11	38.02	1.3	38.04	37.95	9.7	31,275	0.03%
2023/09/14	0	0.00	2	37.85	37.80	-2	31,797	-0.01%
2023/09/13	7	37.38	2	37.30	37.05	5	32,776	0.02%
2023/09/12	3	37.53	7	37.92	37.60	-4	33,979	-0.01%
2023/09/11	1	37.70	1.1	37.18	37.05	-0.1	34,085	0.00%
2023/09/08	2.1	37.96	1	37.85	37.60	1.1	34,227	0.00%
2023/09/07	2	38.40	0	0.00	38.00	2	34,428	0.01%
2023/09/06	0.1	37.70	0	0.00	38.10	0.1	34,547	0.00%
2023/09/05	3	38.20	2	38.30	38.30	1	35,103	0.00%
2023/09/04	0	0.00	8	36.97	37.45	-8	35,240	-0.02%
2023/09/01	3	36.30	3	36.45	36.40	0	35,511	0.00%
2023/08/31	3	35.63	2	36.23	36.60	1	35,819	0.00%
2023/08/30	1	36.20	3.1	36.74	36.40	-2.1	36,357	-0.01%
2023/08/29	0	0.00	2	35.90	36.20	-2	38,069	-0.01%
2023/08/28	0	0.00	7	35.48	35.75	-7	38,088	-0.02%
2023/08/25	12.2	36.68	13	37.01	36.25	-0.8	38,075	0.00%
2023/08/24	1	38.50	4	38.18	38.00	-3	37,856	-0.01%
2023/08/23	1	37.75	0	0.00	37.70	1	37,610	0.00%
2023/08/22	7	37.80	4	37.98	37.60	3	37,597	0.01%
2023/08/21	5	38.36	22	38.89	37.95	-17	37,491	-0.05%
2023/08/18	21.1	38.55	16	38.07	37.40	5.1	37,269	0.01%
2023/08/17	4.2	38.07	204	38.27	38.55	-199.8	37,019	-0.54%	大賣/鉅額交易
2023/08/16	2.3	37.39	33	37.66	37.70	-30.7	36,644	-0.08%
2023/08/15	8.5	37.26	18	37.21	37.05	-9.5	36,648	-0.03%
2023/08/14	4.1	36.27	3	36.27	36.20	1.1	36,458	0.00%
2023/08/11	1	36.45	1	36.50	36.45	0	36,393	0.00%
2023/08/10	11.1	35.71	8	36.48	35.85	3.1	36,276	0.01%
2023/08/09	13	36.75	8	36.87	36.90	5	36,050	0.01%
2023/08/08	11	36.63	28	36.45	36.70	-17	35,944	-0.05%
2023/08/07	19.2	36.18	3.3	36.12	36.20	15.9	35,735	0.04%
2023/08/04	2.2	35.18	2	35.10	34.80	0.2	35,442	0.00%
2023/08/02	3.1	34.23	3.1	33.99	33.95	0	35,183	0.00%
2023/08/01	2.3	34.69	2.1	34.76	34.60	0.2	34,950	0.00%
2023/07/31	1.1	35.83	0	0.00	35.00	1.1	35,385	0.00%
2023/07/28	4	35.53	7.2	35.35	35.75	-3.2	35,027	-0.01%
2023/07/27	2	37.18	11	35.94	35.85	-9	34,814	-0.03%
2023/07/26	12.1	37.22	1	36.65	36.80	11.1	34,530	0.03%
2023/07/25	26	37.13	11	37.20	37.05	15	34,630	0.04%
2023/07/24	25	36.90	56	36.98	37.05	-31	33,963	-0.09%
2023/07/21	118	35.44	28	35.59	35.40	90	33,023	0.27%	大買/
2023/07/20	22	35.47	10.1	35.72	35.30	12	32,626	0.04%
2023/07/19	70.2	37.33	13.3	36.67	36.30	56.8	32,029	0.18%
2023/07/18	35.9	39.78	165	40.97	40.30	-129.1	30,405	-0.42%	大賣/鉅額交易
2023/07/17	39	35.20	481.3	36.25	37.50	-442.3	27,760	-1.59%	大賣/鉅額交易
2023/07/14	22	33.92	19	33.74	34.10	3	26,577	0.01%
2023/07/13	22	33.91	127	34.33	33.15	-105	26,055	-0.40%	大賣/鉅額交易
2023/07/12	12	33.34	4	33.18	33.25	8	25,515	0.03%
2023/07/11	1.3	33.12	43	33.24	33.25	-41.7	25,373	-0.16%
2023/07/10	2	32.15	22	32.61	32.20	-20	25,123	-0.08%
2023/07/07	3	31.53	1.3	31.41	31.30	1.7	24,994	0.01%
2023/07/06	1	32.05	46	32.20	31.95	-45	25,040	-0.18%
2023/07/05	2	31.95	0	0.00	31.95	2	24,911	0.01%
2023/07/04	5	31.80	2	31.85	31.70	3	24,786	0.01%
2023/07/03	5	31.82	32	31.98	31.75	-27	24,736	-0.11%
2023/06/30	22	31.31	5	31.40	31.35	17	24,629	0.07%
2023/06/29	15	31.91	7	32.14	32.05	8	24,446	0.03%
2023/06/28	3	33.55	9	33.41	33.55	-6	24,322	-0.02%
2023/06/27	5	33.10	1.1	34.09	32.70	3.9	24,062	0.02%
2023/06/26	1	33.70	21	33.89	34.00	-20	23,764	-0.08%
2023/06/21	0	0.00	2	33.35	33.70	-2	23,125	-0.01%
2023/06/20	0	0.00	13	32.50	32.65	-13	22,450	-0.06%
2023/06/19	9	32.13	1.9	32.12	31.85	7.1	21,879	0.03%
2023/06/16	18.1	34.21	20	34.39	33.35	-1.9	20,873	-0.01%
2023/06/15	0	0.00	2	33.45	33.45	-2	19,677	-0.01%
2023/06/14	3.1	33.41	1	33.30	33.35	2.1	20,014	0.01%
2023/06/13	4	33.60	7	33.63	33.50	-3	19,763	-0.02%
2023/06/12	5.3	33.71	2	33.82	33.55	3.3	19,509	0.02%
2023/06/09	42	34.55	47.2	34.73	34.20	-5.2	19,198	-0.03%
2023/06/08	11.5	33.48	13.2	33.68	33.75	-1.7	18,551	-0.01%
2023/06/07	4.2	32.84	14.1	32.83	32.95	-9.8	18,146	-0.05%
2023/06/06	14.1	32.36	5	32.37	32.25	9.1	17,765	0.05%
2023/06/05	41.1	33.43	24	33.44	33.10	17.1	17,333	0.10%
2023/06/02	14	33.06	43.9	33.82	33.95	-29.9	16,220	-0.18%
2023/06/01	0	0.00	6	30.80	30.90	-6	14,375	-0.04%
2023/05/31	0	0.00	5.3	30.76	30.85	-5.3	14,199	-0.04%
2023/05/30	0	0.00	4	31.05	31.00	-4	13,858	-0.03%
2023/05/29	4.3	30.91	0	0.00	31.05	4.3	13,730	0.03%
2023/05/26	0	0.00	2	30.95	30.95	-2	13,710	-0.01%
2023/05/23	0	0.00	1	30.95	30.75	-1	13,181	-0.01%
2023/05/22	0	0.00	15	30.89	30.95	-15	12,982	-0.12%
2023/05/19	0	0.00	43	30.32	30.70	-43	12,731	-0.34%
2023/05/18	0	0.00	3	30.15	30.10	-3	12,518	-0.02%
2023/05/17	0.3	29.85	4	29.98	30.05	-3.7	12,385	-0.03%
2023/05/16	0	0.00	1	29.85	29.85	-1	12,230	-0.01%
2023/05/15	0	0.00	1	29.60	29.60	-1	12,255	-0.01%
2023/05/12	1.1	30.32	33	30.07	30.20	-31.9	12,121	-0.26%
2023/05/11	4	29.75	0	0.00	29.60	4	11,788	0.03%
2023/05/10	1.6	28.97	5	29.12	29.30	-3.4	11,654	-0.03%
2023/05/09	2.3	29.01	1.1	29.19	29.30	1.2	11,537	0.01%
2023/05/08	3	28.75	3	28.80	28.90	0	11,530	0.00%
2023/05/05	7	28.24	1	28.35	28.20	6	11,420	0.05%
2023/05/04	0	0.00	2	30.23	30.35	-2	10,840	-0.02%
2023/05/03	0.5	30.65	2	30.70	30.75	-1.5	10,762	-0.01%
2023/05/02	8.5	30.59	3.7	30.58	30.65	4.8	10,836	0.04%
2023/04/28	3.5	30.14	21	30.11	30.25	-17.5	10,854	-0.16%
2023/04/27	1	29.30	1	29.65	29.55	0	10,538	0.00%
2023/04/26	1.4	29.44	0	0.00	29.50	1.4	10,320	0.01%
2023/04/25	5	28.90	12	29.01	29.00	-7	10,076	-0.07%
2023/04/24	1.8	29.68	0	0.00	29.40	1.8	9,778	0.02%
2023/04/21	0	0.00	50	29.70	29.90	-50	9,563	-0.52%
2023/04/20	0	0.00	41	29.65	29.70	-41	9,378	-0.44%
2023/04/19	3	29.95	49	29.89	29.80	-46	9,330	-0.49%
2023/04/18	1	29.40	0	0.00	29.30	1	9,060	0.01%
2023/04/17	0.3	29.30	10	29.28	29.40	-9.7	9,086	-0.11%
2023/04/13	0	0.00	2	29.00	29.00	-2	8,921	-0.02%
2023/04/11	0	0.00	3	28.77	28.95	-3	8,865	-0.03%
2023/04/07	0	0.00	10	28.35	28.35	-10	8,685	-0.12%
2023/04/06	0	0.00	1	28.45	28.50	-1	8,653	-0.01%
2023/03/31	0	0.00	3	28.53	28.15	-3	8,543	-0.04%
2023/03/29	3	28.22	6	28.28	28.30	-3	8,479	-0.04%
2023/03/28	1	27.80	21	27.62	27.75	-20	8,350	-0.24%
2023/03/27	0	0.00	1	27.95	27.95	-1	8,430	-0.01%
2023/03/24	0	0.00	6	27.96	28.00	-6	8,554	-0.07%
2023/03/23	1	27.65	18	27.79	27.95	-17	8,479	-0.20%
2023/03/22	2	27.85	13	27.70	27.75	-11	8,458	-0.13%
2023/03/21	1.3	27.07	11	27.07	27.30	-9.7	8,483	-0.11%
2023/03/20	1	27.05	3	26.85	27.05	-2	8,431	-0.02%
2023/03/17	17	26.32	50	26.64	27.00	-33	8,296	-0.40%
2023/03/16	1	25.70	1	25.90	25.85	0	7,777	0.00%
2023/03/15	6	25.77	4	25.75	25.70	2	7,772	0.03%
2023/03/14	1	25.45	1	25.65	25.50	0	7,834	0.00%
2023/03/13	5	25.80	0	0.00	25.70	5	8,132	0.06%
2023/03/09	10	25.75	0.4	25.80	25.85	9.6	8,040	0.12%
2023/03/08	5	25.75	0	0.00	25.90	5	8,120	0.06%
2023/03/07	0.2	25.70	0	0.00	25.85	0.2	8,156	0.00%
2023/03/06	10.3	25.60	0	0.00	25.70	10.3	8,181	0.13%
2023/03/03	1	25.70	0	25.70	25.65	1	8,192	0.01%
2023/02/23	0	0.00	1	25.90	25.85	-1	8,330	-0.01%
2023/02/22	2	25.75	0	0.00	25.80	2	8,396	0.02%
2023/02/16	0	0.00	1	25.75	25.65	-1	9,062	-0.01%
2023/02/15	0	0.00	11	25.40	25.45	-11	9,175	-0.12%
2023/02/08	1.2	25.31	13	25.37	25.45	-11.8	9,936	-0.12%
2023/02/07	1	25.00	1	25.20	25.25	0	9,911	0.00%
2023/02/06	0	0.00	9	25.07	25.00	-9	9,915	-0.09%
2023/02/03	2	24.73	2	24.70	24.70	0	9,778	0.00%
2023/02/02	5	24.80	0	25.00	24.95	5	9,763	0.05%
2023/02/01	6	24.57	5	24.74	25.00	1	9,696	0.01%
2023/01/13	0	0.00	1	24.05	24.05	-1	9,403	-0.01%
2022/12/30	5	23.50	6	23.84	23.55	-1	10,273	-0.01%
2022/12/29	5	23.10	6	23.45	23.45	-1	10,314	-0.01%
2022/12/28	0	0.00	7	23.32	23.30	-7	10,549	-0.07%
2022/12/27	0	23.35	0	0.00	23.30	0	10,692	0.00%
2022/12/26	1	23.15	0	0.00	23.25	1	10,833	0.01%
2022/12/23	0	0.00	1	22.95	23.15	-1	11,011	-0.01%
2022/12/22	10	23.08	0	0.00	23.10	10	11,338	0.09%
2022/12/21	0	0.00	4	22.94	22.85	-4	11,442	-0.03%
2022/12/20	6.1	23.05	0	0.00	22.70	6.1	11,472	0.05%
2022/12/19	1	22.80	0	0.00	23.00	1	11,557	0.01%
2022/12/16	7	23.00	0	0.00	23.05	7	11,468	0.06%
2022/12/15	0	0.00	5	23.31	23.30	-5	11,449	-0.04%
2022/12/14	2	23.40	0	0.00	23.40	2	11,589	0.02%
2022/12/13	5	23.00	1	23.35	23.00	4	11,561	0.03%
2022/12/09	0	0.00	0.5	23.55	23.60	-0.5	11,672	0.00%
2022/12/07	1	23.40	0	0.00	23.35	1	11,772	0.01%
2022/12/06	3	23.65	10	23.60	23.45	-7	11,753	-0.06%
2022/12/05	18	24.33	1	23.95	23.90	17	11,711	0.15%
2022/12/02	1	24.85	1	24.90	24.95	0	11,540	0.00%
2022/12/01	0	0.00	10	24.88	24.75	-10	11,711	-0.09%
2022/11/29	0	0.00	7	24.50	24.60	-7	11,599	-0.06%
2022/11/25	1	24.65	0	0.00	24.55	1	11,708	0.01%
2022/11/24	1	24.85	0	0.00	24.85	1	12,083	0.01%
2022/11/23	0	0.00	0.1	24.50	24.75	-0.1	12,127	0.00%
2022/11/22	1	24.10	0	0.00	24.35	1	12,241	0.01%
2022/11/21	7	24.81	0	24.60	24.50	7	12,190	0.06%
2022/11/18	1	24.95	8	25.05	25.05	-7	12,113	-0.06%
2022/11/17	1	24.90	1	24.90	24.90	0	12,118	0.00%
2022/11/16	0	0.00	2	24.60	24.55	-2	12,090	-0.02%
2022/11/15	5	24.50	0.1	24.45	24.55	4.9	12,198	0.04%
2022/11/14	0	0.00	30	24.63	24.70	-30	12,240	-0.25%
2022/11/11	5.1	24.25	15	24.43	24.60	-9.9	11,985	-0.08%
2022/11/10	10	24.03	0	0.00	24.20	10	11,821	0.08%
2022/11/09	1	24.20	6	24.24	24.20	-5	11,814	-0.04%
2022/11/08	25	23.96	26	24.17	24.05	-1	11,774	-0.01%
2022/11/07	3	24.20	37	23.70	24.20	-34	11,679	-0.29%
2022/11/04	0	0.00	1	22.45	22.70	-1	11,381	-0.01%
2022/11/03	8	22.24	11	22.47	22.50	-3	11,483	-0.03%
2022/11/02	10	22.40	16	22.39	22.45	-6	11,455	-0.05%
2022/11/01	0	0.00	1	22.25	22.25	-1	11,661	-0.01%
2022/10/31	3	22.10	1	22.10	22.10	2	11,954	0.02%
2022/10/28	1	21.90	1	21.70	21.70	0	11,943	0.00%
2022/10/27	2	22.00	4	21.85	21.85	-2	12,024	-0.02%
2022/10/26	3	21.90	1	21.95	21.95	2	12,038	0.02%
2022/10/21	3	21.75	0	0.00	21.80	3	12,188	0.02%
2022/10/17	11	21.83	1	22.10	22.10	10	12,388	0.08%
2022/10/14	2	21.90	2.1	21.76	22.05	-0.1	12,501	0.00%
2022/10/11	3	21.70	1	21.65	21.50	2	13,115	0.02%
2022/10/05	0	0.00	3	22.65	22.65	-3	13,448	-0.02%
2022/09/29	2	21.15	7	21.51	21.85	-5	13,658	-0.04%
2022/09/27	1	21.35	0	0.00	21.60	1	13,516	0.01%
2022/09/26	2	21.60	0	0.00	21.35	2	13,724	0.01%
2022/09/23	0	0.00	6	22.12	22.10	-6	13,850	-0.04%
2022/09/22	3	22.05	1	22.25	22.05	2	14,456	0.01%
2022/09/21	2	22.05	5	22.10	22.10	-3	14,740	-0.02%
2022/09/19	0	0.00	10	21.90	21.80	-10	14,968	-0.07%
2022/09/16	0	0.00	1	21.70	21.70	-1	15,026	-0.01%
2022/09/13	1	22.25	0	0.00	22.20	1	14,915	0.01%
2022/09/12	0	0.00	6	22.13	22.20	-6	15,001	-0.04%
2022/09/08	6	21.15	2	21.25	21.75	4	15,116	0.03%
2022/09/07	11	20.81	1	20.75	20.75	10	15,052	0.07%
2022/09/06	12	21.35	2	21.20	21.20	10	15,076	0.07%
2022/09/05	8	21.63	0	0.00	21.55	8	15,100	0.05%
2022/09/02	4	21.69	1	21.55	21.55	3	15,288	0.02%
2022/09/01	2	21.83	1	21.95	21.85	1	15,527	0.01%
2022/08/29	5.6	21.94	2	21.85	21.85	3.6	15,487	0.02%
2022/08/26	0	0.00	3	22.28	22.40	-3	15,373	-0.02%
2022/08/25	4	22.24	3	22.20	22.20	1	15,417	0.01%
2022/08/24	11	22.20	1	22.25	22.15	10	15,535	0.06%
2022/08/23	2	22.28	12	22.18	22.10	-10	16,405	-0.06%
2022/08/22	10	22.40	13	22.62	22.50	-3	16,517	-0.02%
2022/08/19	4	21.95	3	22.20	22.15	1	16,406	0.01%
2022/08/18	1	22.25	0	0.00	22.35	1	16,391	0.01%
2022/08/17	1	22.15	1	22.35	22.35	0	16,585	0.00%
2022/08/16	0	0.00	2	22.20	22.15	-2	16,872	-0.01%
2022/08/15	2.1	21.98	2	22.05	21.95	0.1	16,994	0.00%
2022/08/12	7	21.81	4	21.91	22.00	3	17,177	0.02%
2022/08/11	6	21.98	8	22.01	21.95	-2	17,193	-0.01%
2022/08/10	23	21.92	7	21.79	21.75	16	17,253	0.09%
2022/08/09	2	22.45	2.1	22.50	22.50	-0.1	17,180	0.00%
2022/08/08	7	22.34	13	22.37	22.45	-6	17,383	-0.03%
2022/08/05	15	21.87	3	21.80	21.80	12	17,509	0.07%
2022/08/04	2	22.05	2	22.30	22.20	0	17,331	0.00%
2022/08/03	6	22.17	9	21.99	22.05	-3	17,438	-0.02%
2022/08/02	2	22.33	1	22.35	22.35	1	17,472	0.01%
2022/08/01	2	22.53	3	22.58	22.55	-1	17,545	-0.01%
2022/07/29	3	22.62	2	22.60	22.60	1	17,637	0.01%
2022/07/28	1	22.65	0	0.00	22.60	1	17,485	0.01%
2022/07/27	1	22.45	2	22.70	22.75	-1	17,597	-0.01%
2022/07/26	4	22.63	38	22.62	22.60	-34	17,523	-0.19%
2022/07/25	0	0.00	2	23.05	23.05	-2	17,436	-0.01%
2022/07/22	0	0.00	5	22.40	22.65	-5	17,447	-0.03%
2022/07/21	37	22.07	4	22.11	22.30	33	17,357	0.19%
2022/07/20	4	22.15	2	22.10	22.05	2	17,272	0.01%
2022/07/19	7	21.54	2	21.60	21.75	5	17,240	0.03%
2022/07/18	5	21.92	3	21.55	21.55	2	17,135	0.01%
2022/07/15	4	22.01	3	22.10	22.10	1	17,009	0.01%
2022/07/14	2	22.03	1	22.35	22.35	1	16,953	0.01%
2022/07/13	1	22.05	10	22.40	22.15	-9	16,853	-0.05%
2022/07/12	3	21.28	2	21.38	21.40	1	16,743	0.01%
2022/07/11	7	21.60	1	21.55	21.60	6	16,581	0.04%
2022/07/08	8	21.42	2	21.65	21.70	6	16,631	0.04%
2022/07/07	0	0.00	5	21.36	21.55	-5	16,493	-0.03%
2022/07/06	5	20.69	2	20.65	20.65	3	16,402	0.02%
2022/07/05	2	21.18	2	21.10	21.10	0	16,360	0.00%
2022/07/04	3	20.98	1.5	21.12	21.05	1.5	16,302	0.01%
2022/07/01	7	21.51	3	21.30	20.95	4	16,323	0.02%
2022/06/30	29	22.04	20	22.14	21.70	9	16,202	0.06%
2022/06/29	42	25.46	9	25.46	25.30	33	15,654	0.21%
2022/06/28	26.9	26.00	0	0.00	26.00	26.9	15,300	0.18%
2022/06/27	15	26.12	0	0.00	26.10	15	15,148	0.10%
2022/06/24	2	26.23	3	26.00	26.00	-1	14,983	-0.01%
2022/06/23	7	26.16	22	26.16	26.15	-15	14,988	-0.10%
2022/06/22	2	26.48	1.1	26.27	26.35	0.9	14,958	0.01%
2022/06/21	1	26.50	5	26.95	26.95	-4	14,977	-0.03%
2022/06/20	10	26.19	4	26.00	26.00	6	15,110	0.04%
2022/06/17	3	26.58	1	26.55	26.80	2	15,134	0.01%
2022/06/16	10	27.18	5	27.04	27.00	5	15,100	0.03%
2022/06/15	11	27.43	7.1	27.44	27.20	3.9	15,461	0.03%
2022/06/14	3	27.30	4	27.43	27.35	-1	15,705	-0.01%
2022/06/13	8	27.39	2	27.40	27.40	6	15,968	0.04%
2022/06/10	43	28.11	2	28.20	27.95	41	15,936	0.26%
2022/06/09	0	0.00	4	28.55	28.40	-4	15,836	-0.03%
2022/06/08	9	28.57	0	0.00	28.55	9	15,768	0.06%
2022/06/07	26.3	28.90	1	28.90	28.85	25.3	15,661	0.16%
2022/06/06	2	29.03	0.1	29.15	29.00	1.9	15,801	0.01%
2022/06/01	1	29.10	10	29.00	29.10	-9	16,342	-0.06%
2022/05/31	1	29.60	10	29.40	29.10	-9	16,348	-0.06%
2022/05/30	0	0.00	23	28.98	29.00	-23	15,549	-0.15%
2022/05/27	0	0.00	1	28.60	28.60	-1	15,414	-0.01%
2022/05/26	0	0.00	11	28.17	28.10	-11	15,438	-0.07%
2022/05/24	6	27.40	3	27.43	27.30	3	16,145	0.02%
2022/05/23	1	27.55	1	27.95	27.85	0	15,916	0.00%
2022/05/20	4	27.98	4	27.88	27.75	0	15,983	0.00%
2022/05/19	4	28.26	4	28.15	28.15	0	15,830	0.00%
2022/05/18	0	0.00	11	28.77	28.85	-11	15,992	-0.07%
2022/05/17	2	28.38	2	28.65	28.55	0	16,185	0.00%
2022/05/16	1	28.25	16.3	28.36	28.70	-15.3	16,149	-0.09%
2022/05/13	0	0.00	22.1	28.24	28.35	-22.1	16,047	-0.14%
2022/05/12	7.1	27.75	33	27.85	27.35	-26	15,797	-0.16%
2022/05/11	2	27.60	2	28.05	28.05	0	15,768	0.00%
2022/05/10	1	27.60	5	27.79	28.00	-4	15,708	-0.03%
2022/05/09	15.1	27.55	4	27.66	27.45	11.1	15,697	0.07%
2022/05/06	1	27.95	2	28.08	28.25	-1	15,722	-0.01%
2022/05/05	6	28.52	5	28.60	28.55	1	15,754	0.01%
2022/05/04	2	28.05	17	28.24	28.55	-15	15,801	-0.09%
2022/05/03	3	27.63	28	27.83	28.00	-25	16,052	-0.16%
2022/04/29	13	27.65	0	0.00	27.60	13	16,326	0.08%
2022/04/28	2	27.20	5	27.42	27.70	-3	16,666	-0.02%
2022/04/27	27	26.92	5	26.85	26.85	22	16,632	0.13%
2022/04/26	2	27.40	0	0.00	27.45	2	16,642	0.01%
2022/04/25	21	27.28	0	0.00	27.10	21	16,637	0.13%
2022/04/22	104	27.95	0	0.00	27.90	104	16,405	0.63%	大買/鉅額交易
2022/04/21	2	28.13	0	0.00	28.10	2	16,371	0.01%
2022/04/20	2	28.30	0	0.00	28.20	2	16,345	0.01%
2022/04/19	6	28.36	0	0.00	28.20	6	16,326	0.04%
2022/04/18	2	28.40	1	28.30	28.40	1	16,355	0.01%
2022/04/15	3	28.13	0	0.00	28.10	3	16,347	0.02%
2022/04/14	1	28.35	0	0.00	28.45	1	16,460	0.01%
2022/04/13	9	28.41	10	28.40	28.40	-1	16,625	-0.01%
2022/04/12	24	28.26	0	0.00	28.10	24	17,147	0.14%
2022/04/11	0	28.75	10	28.70	28.85	-10	17,054	-0.06%
2022/04/08	10	28.75	6	28.83	29.00	4	17,124	0.02%
2022/04/07	16	28.71	0	0.00	28.30	16	17,248	0.09%
2022/04/06	10	29.27	0	0.00	29.30	10	16,977	0.06%
2022/04/01	11	29.61	10	29.65	29.65	1	16,911	0.01%
2022/03/30	0	0.00	52.1	30.15	30.25	-52.1	16,806	-0.31%
2022/03/24	1	30.40	8.5	30.45	30.30	-7.5	17,077	-0.04%
2022/03/23	1	30.90	252	30.72	30.75	-251	17,271	-1.45%	大賣/鉅額交易
2022/03/22	0	0.00	16	30.50	30.60	-16	17,285	-0.09%
2022/03/21	3	30.20	17	30.41	30.30	-14	17,297	-0.08%
2022/03/18	0	0.00	45	29.88	30.30	-45	17,409	-0.26%
2022/03/17	55	29.64	25	29.56	29.65	30	17,130	0.18%
2022/03/16	7	29.66	15	29.68	29.70	-8	16,828	-0.05%
2022/03/15	0	0.00	20.1	29.05	29.05	-20.1	16,838	-0.12%
2022/03/14	2	28.60	0	0.00	29.25	2	17,196	0.01%
2022/03/11	2	28.30	2	28.60	28.80	0	17,680	0.00%
2022/03/10	0	0.00	46.2	28.54	28.55	-46.2	18,467	-0.25%
2022/03/09	1	27.20	0	0.00	27.55	1	19,983	0.01%
2022/03/08	2	27.25	19	27.10	27.20	-17	20,125	-0.08%
2022/03/07	15	27.54	68	28.23	27.55	-53	20,574	-0.26%
2022/03/04	15	28.71	0	0.00	28.70	15	21,344	0.07%
2022/03/03	8	29.06	0	0.00	29.00	8	21,434	0.04%
2022/03/02	4	28.95	1	28.80	29.05	3	21,585	0.01%
2022/03/01	0	0.00	25	29.15	29.10	-25	21,695	-0.12%
2022/02/25	18	28.75	1	28.85	28.80	17	21,658	0.08%
2022/02/24	42	29.19	21	28.82	28.90	21	21,114	0.10%
2022/02/23	1	29.80	21.1	29.94	30.00	-20.1	20,981	-0.10%
2022/02/22	0	0.00	142	29.57	29.70	-142	21,035	-0.68%	大賣/鉅額交易
2022/02/21	5	30.02	0	0.00	30.15	5	20,922	0.02%
2022/02/18	82	30.09	26	30.02	30.05	56	20,944	0.27%
2022/02/17	31	29.60	65.1	29.71	29.90	-34.1	20,761	-0.16%
2022/02/16	2	29.00	1	28.90	28.90	1	20,521	0.00%
2022/02/15	18	28.66	0	0.00	28.55	18	20,533	0.09%
2022/02/14	32	28.59	11	28.51	28.60	21	20,458	0.10%
2022/02/11	23	28.81	0	0.00	28.85	23	20,402	0.11%
2022/02/10	47	29.11	4	29.05	29.10	43	20,500	0.21%
2022/02/09	4	28.85	0	0.00	28.85	4	20,550	0.02%
2022/02/08	20	28.70	0	0.00	28.75	20	20,599	0.10%
2022/02/07	3	28.90	0	0.00	28.90	3	20,777	0.01%
2022/01/26	19	28.46	20	28.60	28.35	-1	20,693	0.00%
2022/01/25	36.1	28.65	3	28.87	28.50	33.1	20,611	0.16%
2022/01/24	10	29.13	0	0.00	29.45	10	20,243	0.05%
2022/01/21	30	29.53	30.2	29.35	29.50	-0.2	20,024	0.00%
2022/01/19	1	30.70	192	30.62	30.70	-191	19,579	-0.98%	大賣/鉅額交易
2022/01/18	2	30.63	21	30.65	30.50	-19	19,477	-0.10%
2022/01/17	0	0.00	55	30.36	30.45	-55	19,351	-0.28%
2022/01/14	15	30.22	5	30.30	30.35	10	19,501	0.05%
2022/01/13	0	0.00	21	30.50	30.60	-21	19,878	-0.11%
2022/01/12	17.1	30.12	5	30.15	30.15	12.1	20,179	0.06%
2022/01/11	3	30.43	30	30.35	30.45	-27	20,198	-0.13%
2022/01/10	22	30.02	0	0.00	30.25	22	20,199	0.11%
2022/01/07	56	30.03	12	30.00	30.10	44	20,249	0.22%
2022/01/06	16	30.43	43	30.44	30.45	-27	20,079	-0.13%
2022/01/05	33	30.99	51	30.88	31.05	-18	19,804	-0.09%
2022/01/04	44	30.18	6	30.20	30.25	38	19,260	0.20%
2022/01/03	111.1	30.17	2	30.10	30.10	109.1	19,172	0.57%	大買/鉅額交易
2021/12/30	30	30.25	143	30.19	30.45	-113	19,087	-0.59%	大賣/鉅額交易
2021/12/29	14	30.17	40	30.13	30.15	-26	18,980	-0.14%
2021/12/28	1	29.95	0	0.00	30.15	1	19,000	0.01%
2021/12/24	1	29.80	0	0.00	29.85	1	19,192	0.01%
2021/12/23	0.1	29.90	0	0.00	29.95	0.1	19,235	0.00%
2021/12/22	50	30.20	20.1	30.25	30.05	29.9	19,262	0.15%
2021/12/21	0	0.00	21	30.10	30.00	-21	19,160	-0.11%
2021/12/20	7	29.83	6	30.03	30.05	1	19,120	0.01%
2021/12/17	0	0.00	13.2	29.64	30.00	-13.2	19,003	-0.07%
2021/12/16	3	29.50	18	29.64	29.65	-15	18,754	-0.08%
2021/12/15	8	29.07	9.7	29.05	29.10	-1.7	18,693	-0.01%
2021/12/14	18	28.79	11.1	28.86	28.75	6.9	18,900	0.04%
2021/12/13	5	29.33	5	29.30	29.20	0	18,773	0.00%
2021/12/10	9	29.75	3	29.78	29.75	6	18,637	0.03%
2021/12/09	17	29.99	28	29.87	30.00	-11	18,531	-0.06%
2021/12/08	6.1	30.57	116	30.00	29.90	-109.9	18,178	-0.60%	大賣/鉅額交易
2021/12/07	15	30.16	63	30.16	30.30	-48	17,659	-0.27%
2021/12/06	38	29.79	16.7	29.68	29.75	21.3	17,088	0.12%
2021/12/03	37	29.63	226	29.69	30.15	-189	16,450	-1.15%	大賣/鉅額交易
2021/12/02	30	28.20	61	28.25	28.10	-31	14,780	-0.21%
2021/12/01	22	27.87	2	28.15	28.10	20	14,453	0.14%
2021/11/30	96	28.70	52.4	28.87	27.70	43.7	13,765	0.32%
2021/11/29	0	0.00	12	27.57	27.80	-12	12,761	-0.09%
2021/11/26	0	0.00	112	27.43	27.45	-112	12,576	-0.89%	大賣/鉅額交易
2021/11/25	5	27.72	3	27.82	27.90	2	12,391	0.02%
2021/11/24	151	27.50	2	27.38	27.45	149	12,229	1.22%	大買/鉅額交易
2021/11/23	20	26.95	2	26.85	26.85	18	12,198	0.15%
2021/11/22	63	27.14	0	0.00	27.00	63	12,251	0.51%
2021/11/19	41	27.61	1	27.65	27.65	40	12,030	0.33%
2021/11/18	2	27.60	13	27.47	27.55	-11	11,955	-0.09%
2021/11/17	1	27.35	10	27.30	27.25	-9	11,841	-0.08%
2021/11/16	0	0.00	2	27.20	27.20	-2	11,816	-0.02%
2021/11/15	4	27.04	5	26.90	27.00	-1	11,945	-0.01%
2021/11/12	0	0.00	21.2	26.80	26.80	-21.2	12,130	-0.17%
2021/11/11	4	26.70	0	0.00	26.50	4	12,416	0.03%
2021/11/10	13	26.78	0	0.00	26.60	13	12,721	0.10%
2021/11/09	52	26.76	14	26.80	26.80	38	12,982	0.29%
2021/11/08	2	26.45	12	26.47	26.45	-10	13,086	-0.08%
2021/11/05	13	26.31	10	26.35	26.20	3	13,270	0.02%
2021/11/04	13	26.61	14	26.86	26.55	-1	13,280	-0.01%
2021/11/03	0	0.00	2	26.30	26.45	-2	13,223	-0.02%
2021/11/02	2	26.28	2	26.60	26.20	0	13,522	0.00%
2021/11/01	10	26.10	20.3	26.15	26.20	-10.3	14,922	-0.07%
2021/10/29	11	26.05	2	26.10	26.00	9	15,115	0.06%
2021/10/28	2	26.20	1	26.30	26.30	1	15,207	0.01%
2021/10/26	1	26.45	6	26.50	26.70	-5	15,520	-0.03%
2021/10/25	0	0.00	5	26.18	26.40	-5	15,614	-0.03%
2021/10/22	7	26.30	5	26.60	26.25	2	15,768	0.01%
2021/10/21	0	0.00	54	26.25	26.95	-54	15,767	-0.34%
2021/10/20	5	26.25	290.4	26.21	26.30	-285.4	15,744	-1.81%	大賣/鉅額交易
2021/10/19	0	0.00	1	25.45	25.45	-1	15,405	-0.01%
2021/10/15	2	25.00	9	25.01	25.15	-7	15,657	-0.04%
2021/10/14	0	0.00	48	24.76	24.80	-48	15,841	-0.30%
2021/10/13	0	0.00	1	24.45	24.55	-1	15,907	-0.01%
2021/10/12	0	0.00	0.1	24.65	24.55	-0.1	16,019	0.00%
2021/10/08	0	0.00	1	24.80	24.65	-1	16,168	-0.01%
2021/10/07	1	24.60	0	0.00	24.60	1	16,316	0.01%
2021/10/06	0	0.00	1	23.85	23.95	-1	16,512	-0.01%
2021/10/04	43	24.47	10	24.10	23.85	33	17,080	0.19%
2021/10/01	61.1	24.57	0	0.00	24.40	61.1	17,134	0.36%
2021/09/30	26	24.67	2	24.83	24.75	24	17,045	0.14%
2021/09/29	32	24.70	54	24.89	24.75	-22	17,030	-0.13%
2021/09/28	20	24.90	0	0.00	25.10	20	17,096	0.12%
2021/09/27	0	0.00	5	25.15	25.10	-5	17,265	-0.03%
2021/09/24	83	24.73	0	0.00	24.70	83	17,480	0.47%
2021/09/23	52	24.65	0	0.00	24.70	52	17,753	0.29%
2021/09/22	110.1	24.62	0	0.00	24.65	110.1	18,388	0.60%	大買/鉅額交易
2021/09/17	0	25.15	30	25.08	25.20	-30	18,499	-0.16%
2021/09/16	20	24.50	0	0.00	24.45	20	18,298	0.11%
2021/09/15	20	24.65	0	0.00	24.65	20	18,389	0.11%
2021/09/14	3	24.85	0	0.00	24.75	3	18,494	0.02%
2021/09/13	2	24.85	0	0.00	24.85	2	19,166	0.01%
2021/09/10	0	24.95	0.2	25.10	25.05	-0.2	19,364	0.00%
2021/09/09	0	0.00	10	24.60	24.95	-10	19,723	-0.05%
2021/09/08	10.1	24.60	1	24.70	24.50	9.1	19,836	0.05%
2021/09/07	0	0.00	0.2	25.05	25.20	-0.2	19,987	0.00%
2021/09/06	0	0.00	0	25.00	25.00	0	20,276	0.00%
2021/09/03	2	25.28	0	0.00	25.30	2	20,419	0.01%
2021/09/02	30.1	25.28	10	25.10	24.90	20.1	20,695	0.10%
2021/09/01	1	25.15	51.7	25.33	25.60	-50.7	20,690	-0.24%
2021/08/30	20	24.98	0	0.00	25.00	20	20,976	0.10%
2021/08/27	0	0.00	2	25.00	25.00	-2	21,105	-0.01%
2021/08/26	22	24.70	0	25.00	24.65	22	21,210	0.10%
2021/08/25	18	24.99	0.7	25.10	25.20	17.3	21,289	0.08%
2021/08/24	0.1	24.85	19	24.85	24.80	-19	21,442	-0.09%
2021/08/23	2	24.73	8	24.90	24.90	-6	21,685	-0.03%
2021/08/20	100	24.30	0.8	24.40	24.35	99.2	21,919	0.45%
2021/08/19	100.1	24.80	6	24.70	24.45	94.1	22,461	0.42%
2021/08/18	0	0.00	1	25.05	25.40	-1	22,629	0.00%
2021/08/17	1.1	25.15	14.2	24.92	25.15	-13.1	22,652	-0.06%
2021/08/16	22	24.30	0	0.00	24.35	22	22,447	0.10%
2021/08/13	22.1	25.15	172	25.09	25.05	-149.9	22,550	-0.66%	大賣/鉅額交易
2021/08/12	41.3	25.66	0	0.00	25.70	41.3	23,604	0.18%
2021/08/11	49	26.06	0	0.00	26.05	49	24,122	0.20%
2021/08/10	28	26.71	22	26.66	26.60	6	24,619	0.02%
2021/08/09	72	27.02	0	27.10	27.00	72	24,955	0.29%
2021/08/06	8	27.53	1	27.60	27.50	7	25,101	0.03%
2021/08/05	174.1	28.71	286.1	28.15	27.95	-112	25,535	-0.44%	大買/大賣/鉅額交易
2021/08/04	2	27.38	6	27.58	27.60	-4	25,263	-0.02%
2021/08/03	146.1	27.39	3	27.25	27.25	143.1	25,663	0.56%	大買/鉅額交易
2021/08/02	20	27.65	2.4	27.64	27.75	17.6	26,025	0.07%
2021/07/30	7.1	27.15	0	0.00	27.20	7.1	27,443	0.03%
2021/07/29	8	27.14	1	27.40	27.10	7	28,365	0.02%
2021/07/28	1	27.21	0	0.00	27.35	1	28,601	0.00%
2021/07/27	3	27.58	4	27.43	27.90	-1	29,142	0.00%
2021/07/26	20.1	26.95	25.5	27.57	27.65	-5.5	29,510	-0.02%
2021/07/23	11.1	26.90	0	0.00	27.10	11.1	29,359	0.04%
2021/07/22	3.1	26.86	0	0.00	26.75	3.1	29,427	0.01%
2021/07/21	5	27.01	0	0.00	27.00	5	29,313	0.02%
2021/07/20	33	27.41	3	27.47	27.25	30	29,239	0.10%
2021/07/19	17	28.05	0	0.00	28.00	17	29,188	0.06%
2021/07/16	6	27.80	3	27.73	27.90	3	29,758	0.01%
2021/07/15	7.2	27.75	0	27.85	27.70	7.1	30,008	0.02%
2021/07/14	3	27.83	0	0.00	27.70	3	30,509	0.01%
2021/07/13	10	28.42	0	0.00	28.20	10	31,107	0.03%
2021/07/12	2	28.55	0	0.00	28.55	2	31,597	0.01%
2021/07/09	22	28.74	0	0.00	28.55	22	31,877	0.07%
2021/07/07	2	28.78	4	28.70	28.75	-2	32,364	-0.01%
2021/07/06	2	28.78	0	0.00	28.90	2	32,554	0.01%
2021/07/05	1	28.80	50	28.95	28.95	-49	32,801	-0.15%
2021/07/02	10	28.75	0	0.00	28.65	10	32,975	0.03%
2021/07/01	18	28.89	11	28.95	28.75	7	33,122	0.02%
2021/06/30	6.1	29.26	5	29.30	29.30	1.1	33,022	0.00%
2021/06/29	91	30.83	35	30.70	30.70	56	32,881	0.17%
2021/06/28	3	31.25	5	31.20	31.40	-2	32,515	-0.01%
2021/06/25	2	31.20	0	0.00	31.15	2	32,601	0.01%
2021/06/24	5	30.83	10	30.88	30.85	-5	32,808	-0.02%
2021/06/23	2.1	30.97	2	30.80	30.80	0.1	33,642	0.00%
2021/06/22	141.1	31.04	5	31.00	30.80	136.1	34,408	0.40%	大買/鉅額交易
2021/06/21	3	31.93	0.1	31.85	31.55	2.9	34,320	0.01%
2021/06/18	3	31.90	7	31.86	32.05	-4	34,959	-0.01%
2021/06/17	3	31.50	0	0.00	31.60	3	35,671	0.01%
2021/06/16	4.1	31.76	17	31.76	31.70	-13	38,062	-0.03%
2021/06/15	86.1	31.09	0.1	31.00	30.90	86	39,181	0.22%
2021/06/11	160	31.31	2	31.30	31.30	158	39,198	0.40%	大買/鉅額交易
2021/06/09	24.1	31.08	4	31.10	31.05	20.1	39,127	0.05%
2021/06/08	1	31.20	0	0.00	31.65	1	39,270	0.00%
2021/06/07	196.1	30.93	11	31.35	31.35	185.1	39,611	0.47%	大買/鉅額交易
2021/06/04	14.1	32.18	21	32.17	32.10	-7	39,500	-0.02%
2021/06/03	2	31.83	2	31.93	32.15	0	39,546	0.00%
2021/06/02	131	31.58	0	0.00	31.55	131	39,721	0.33%	大買/鉅額交易
2021/06/01	34.1	31.94	0	0.00	31.95	34.1	39,913	0.09%
2021/05/31	8	31.72	5	31.77	31.90	3	40,016	0.01%
2021/05/28	9	31.87	9	31.86	31.80	0	39,887	0.00%
2021/05/27	46	31.40	3	31.35	31.60	43	39,876	0.11%
2021/05/26	3.1	31.65	3	31.75	32.15	0.1	40,122	0.00%
2021/05/25	37	31.30	7	31.25	31.35	30	40,552	0.07%
2021/05/24	10	30.71	7	30.97	31.05	3	40,772	0.01%
2021/05/21	7	31.08	17	31.03	30.90	-10	40,877	-0.02%
2021/05/20	49	31.28	23	32.20	30.65	26	40,827	0.06%
2021/05/19	34	30.16	42	30.27	30.30	-8	40,031	-0.02%
2021/05/18	20	29.33	8	29.59	29.70	12	39,668	0.03%
2021/05/17	31	28.13	7	28.44	28.25	24	39,414	0.06%
2021/05/14	77	29.54	2	29.75	29.35	75	39,540	0.19%
2021/05/13	21	30.27	12	30.33	29.90	9	40,460	0.02%
2021/05/12	133	31.02	24	31.83	31.45	109	40,182	0.27%	大買/鉅額交易
2021/05/11	12	34.08	29	34.70	33.30	-17	40,108	-0.04%
2021/05/10	2	35.00	19.7	35.10	35.20	-17.7	40,688	-0.04%
2021/05/07	60	34.33	47	34.44	34.15	13	42,911	0.03%
2021/05/06	32	34.69	80.8	34.95	35.00	-48.8	46,427	-0.11%
2021/05/05	5	32.22	5	32.45	31.85	0	48,319	0.00%
2021/05/04	7	31.49	46	31.34	31.85	-39	48,039	-0.08%
2021/05/03	29	32.93	168	33.75	32.25	-139	47,513	-0.29%	大賣/鉅額交易
2021/04/29	20	34.30	3	35.05	34.30	17	47,090	0.04%
2021/04/28	10	34.54	15.6	34.55	34.60	-5.6	47,154	-0.01%
2021/04/27	0	0.00	100	34.60	34.65	-100	47,750	-0.21%
2021/04/26	13.1	34.44	1.1	34.70	34.50	12.1	47,749	0.03%
2021/04/23	65	34.47	0	0.00	34.50	65	47,807	0.14%
2021/04/22	11	34.66	22.8	35.32	34.20	-11.8	47,909	-0.02%
2021/04/21	23	35.34	27	35.34	35.35	-4	47,621	-0.01%
2021/04/20	2.1	35.54	18.1	34.85	35.00	-16.1	47,994	-0.03%
2021/04/19	32	34.80	214	34.67	34.45	-182	48,019	-0.38%	大賣/鉅額交易
2021/04/16	20	33.38	45	34.00	34.15	-25	47,787	-0.05%
2021/04/15	10	32.93	21	32.81	33.00	-11	48,237	-0.02%
2021/04/14	15	31.66	30.1	32.49	32.50	-15.1	48,047	-0.03%
2021/04/13	45.1	32.41	208.4	32.40	31.70	-163.3	47,748	-0.34%	大賣/鉅額交易
2021/04/12	17	32.08	55	32.21	32.55	-38	47,671	-0.08%
2021/04/09	3	32.07	10	31.95	32.10	-7	47,505	-0.01%
2021/04/08	5	31.90	15	32.20	32.50	-10	47,251	-0.02%
2021/04/07	18	32.18	47.4	32.36	31.85	-29.4	46,973	-0.06%
2021/04/06	0.2	31.65	36	31.82	31.75	-35.8	46,721	-0.08%
2021/04/01	15	31.50	1	31.55	31.65	14	46,607	0.03%
2021/03/31	16	31.25	3	31.53	31.45	13	46,427	0.03%
2021/03/30	1	31.30	18	31.41	31.60	-17	46,196	-0.04%
2021/03/29	7	30.85	9.1	31.14	31.25	-2.1	45,933	0.00%
2021/03/26	102.2	30.68	4	30.65	30.80	98.2	45,730	0.21%	大買/
2021/03/25	92	32.04	108	31.42	31.95	-16	44,765	-0.04%	大賣/
2021/03/24	62	30.82	60.2	31.36	31.00	1.9	43,984	0.00%
2021/03/23	62	30.66	62	30.89	30.95	0	43,561	0.00%
2021/03/22	14	29.88	25.8	29.95	30.05	-11.8	43,012	-0.03%
2021/03/19	50	29.89	242.4	29.70	30.40	-192.4	42,511	-0.45%	大賣/鉅額交易
2021/03/18	160	28.69	164	28.76	28.40	-4	40,058	-0.01%	大買/大賣/
2021/03/17	4	27.48	0	0.00	27.60	4	38,962	0.01%
2021/03/16	0	0.00	8	27.58	27.90	-8	39,175	-0.02%
2021/03/15	1	27.70	12	27.60	27.70	-11	40,534	-0.03%
2021/03/12	0	0.00	14	27.48	27.55	-14	40,653	-0.03%
2021/03/11	1	27.40	6	27.35	27.35	-5	40,739	-0.01%
2021/03/10	1	26.90	13	27.33	26.90	-12	40,773	-0.03%
2021/03/09	12	26.78	3	27.02	27.00	9	41,028	0.02%
2021/03/08	1	27.05	44.1	27.03	27.05	-43.1	41,289	-0.10%
2021/03/05	8	26.23	0	0.00	26.40	8	41,120	0.02%
2021/03/04	3	26.87	9	27.09	26.60	-6	41,211	-0.01%
2021/03/03	3	27.00	13.3	26.78	27.00	-10.3	41,227	-0.02%
2021/03/02	4	26.60	5	26.79	26.50	-1	41,157	0.00%
2021/02/26	51	27.21	2	27.05	26.85	49	41,034	0.12%
2021/02/25	16.3	27.55	39.2	27.67	27.90	-23	40,450	-0.06%
2021/02/24	1	26.80	4	27.05	26.95	-3	39,919	-0.01%
2021/02/23	14	26.81	7	26.79	26.90	7	39,553	0.02%
2021/02/22	12	26.84	9	27.06	26.65	3	39,509	0.01%
2021/02/19	15	27.09	10	27.24	26.95	5	39,411	0.01%
2021/02/18	4	26.63	6	26.66	26.95	-2	39,101	-0.01%
2021/02/17	57.4	26.49	46	26.34	26.50	11.4	38,878	0.03%
2021/02/05	3	26.57	33.1	26.41	26.50	-30.1	38,576	-0.08%
2021/02/04	19	26.13	29.1	26.27	25.90	-10.1	38,195	-0.03%
2021/02/03	3	25.90	76	25.78	25.65	-73	37,463	-0.19%
2021/02/02	60	25.53	13.3	25.78	25.35	46.7	37,684	0.12%
2021/02/01	56	26.48	41	26.97	25.75	15	37,025	0.04%
2021/01/29	112	27.93	137	28.26	27.05	-25	36,157	-0.07%	大買/大賣/
2021/01/28	166	27.52	254	27.07	28.15	-88	33,969	-0.26%	大買/大賣/
2021/01/27	21	26.04	118.6	26.13	26.40	-97.6	29,605	-0.33%	大賣/
2021/01/26	8	24.30	1	24.05	24.00	7	26,763	0.03%
2021/01/25	2	24.10	0	0.00	24.10	2	26,811	0.01%
2021/01/22	5	23.85	1	23.90	23.90	4	26,997	0.01%
2021/01/21	5	23.80	5.4	24.27	24.00	-0.4	27,148	0.00%
2021/01/20	28	23.69	10.1	23.60	23.75	17.9	26,988	0.07%
2021/01/19	7	24.60	21	24.84	24.35	-14	26,683	-0.05%
2021/01/18	8	24.46	2	24.50	24.55	6	27,312	0.02%
2021/01/15	20	24.89	18	25.34	24.90	2	28,044	0.01%
2021/01/14	3	25.38	15	25.52	25.30	-12	28,309	-0.04%
2021/01/13	5	25.49	35	25.51	25.65	-30	28,292	-0.11%
2021/01/12	8	25.26	47	25.10	25.05	-39	28,188	-0.14%
2021/01/11	7.1	25.07	9.5	25.07	24.90	-2.4	27,889	-0.01%
2021/01/08	16.3	24.51	75	24.56	24.90	-58.7	27,998	-0.21%
2021/01/07	20	23.66	30	23.94	24.00	-10	26,915	-0.04%
2021/01/06	26	23.72	3	24.08	23.55	23	26,884	0.09%
2021/01/05	13	24.23	48	24.19	24.15	-35	26,859	-0.13%
2021/01/04	0	0.00	11	23.80	23.75	-11	26,670	-0.04%
2020/12/31	23	23.65	2	23.85	23.65	21	26,821	0.08%
2020/12/30	2	23.60	16	23.69	23.75	-14	26,864	-0.05%
2020/12/29	1	23.75	43	23.83	23.70	-42	26,989	-0.16%
2020/12/28	2	23.75	35.3	23.86	23.90	-33.3	27,099	-0.12%
2020/12/25	15	23.73	16	23.76	23.75	-1	27,134	0.00%
2020/12/24	2	23.70	17	23.64	23.70	-15	27,268	-0.06%
2020/12/23	11	23.40	11	23.50	23.50	0	27,518	0.00%
2020/12/22	31	23.76	60	23.85	23.55	-29	27,887	-0.10%
2020/12/21	11	24.00	23	24.10	24.10	-12	28,044	-0.04%
2020/12/18	2.9	24.32	2	24.43	24.15	0.9	28,096	0.00%
2020/12/17	13	24.01	30	24.18	24.30	-17	28,150	-0.06%
2020/12/16	6	24.34	8.7	24.40	24.25	-2.7	28,286	-0.01%
2020/12/15	8	24.01	86	24.10	24.10	-78	28,208	-0.28%
2020/12/14	13	23.64	2	23.78	23.65	11	27,887	0.04%
2020/12/11	52	23.96	109	23.57	23.80	-57	28,527	-0.20%	大賣/
2020/12/10	135	24.72	8	24.33	24.20	127	29,391	0.43%	大買/鉅額交易
2020/12/09	76	24.93	82.2	24.70	24.90	-6.2	29,474	-0.02%
2020/12/08	7.9	23.35	14	23.48	23.45	-6.2	28,436	-0.02%
2020/12/07	34	23.37	3.9	23.19	23.20	30.1	29,832	0.10%
2020/12/04	15	23.52	4	23.60	23.50	11	30,317	0.04%
2020/12/03	13	23.81	4	23.73	23.70	9	30,336	0.03%
2020/12/02	1	23.50	48	23.46	23.50	-47	30,440	-0.15%
2020/12/01	26	23.04	0	0.00	23.00	26	30,240	0.09%
2020/11/30	29	22.97	15	23.03	23.15	14	30,295	0.05%
2020/11/27	11	23.10	56.1	23.17	23.10	-45.1	30,160	-0.15%
2020/11/26	21	22.75	20	22.78	22.85	1	30,512	0.00%
2020/11/25	52	22.81	2	22.78	22.70	50	31,054	0.16%
2020/11/24	33	23.13	3	23.35	22.85	30	31,298	0.10%
2020/11/23	0	0.00	4	23.00	23.15	-4	31,330	-0.01%
2020/11/20	11	22.76	7	22.79	22.90	4	31,215	0.01%
2020/11/19	6	22.62	23	22.77	22.70	-17	31,492	-0.05%
2020/11/18	34	22.49	6	22.50	22.55	28	32,065	0.09%
2020/11/17	11	22.60	9	22.78	22.80	2	32,327	0.01%
2020/11/16	16	22.75	6	22.65	22.75	10	32,975	0.03%
2020/11/13	7	22.44	0	0.00	22.55	7	33,271	0.02%
2020/11/12	12	22.71	1	22.80	22.60	11	33,591	0.03%
2020/11/11	18	22.51	19	22.51	22.70	-1	35,054	0.00%
2020/11/10	69.1	22.93	1	22.80	23.00	68.1	35,058	0.19%
2020/11/09	8	23.63	5	23.55	23.55	3	34,787	0.01%
2020/11/06	4	23.48	8	23.49	23.55	-4	34,790	-0.01%
2020/11/05	31	23.38	29	23.41	23.30	2	35,388	0.01%
2020/11/04	58	22.99	18	23.20	22.85	40	36,529	0.11%
2020/11/03	1	23.95	5	23.91	23.90	-4	36,844	-0.01%
2020/11/02	3	23.65	2	23.80	23.70	1	37,980	0.00%
2020/10/30	17	23.96	2	23.85	23.85	15	38,436	0.04%
2020/10/29	3	24.22	0	0.00	24.25	3	38,256	0.01%
2020/10/28	7	24.60	3	24.65	24.75	4	38,252	0.01%
2020/10/27	0	0.00	4	24.80	24.90	-4	38,210	-0.01%
2020/10/26	12.5	24.76	20	25.17	24.55	-7.5	38,013	-0.02%
2020/10/23	24	24.16	23	24.39	24.70	1	37,911	0.00%
2020/10/22	6	23.78	17	23.79	23.70	-11	37,370	-0.03%
2020/10/21	12	23.25	2.1	23.31	23.35	9.9	37,099	0.03%
2020/10/20	25	23.50	3	23.45	23.50	22	37,300	0.06%
2020/10/19	30	24.29	1	24.25	24.15	29	37,430	0.08%
2020/10/16	18	24.82	13	25.31	24.60	5	37,650	0.01%
2020/10/15	0	0.00	5	24.90	25.00	-5	38,592	-0.01%
2020/10/14	2	25.08	7	25.04	25.00	-5	40,868	-0.01%
2020/10/13	15	24.75	0	0.00	24.65	15	42,681	0.04%
2020/10/12	10	24.98	7	25.30	25.30	3	42,432	0.01%
2020/10/08	1	25.30	6	25.21	25.30	-5	42,167	-0.01%
2020/10/07	0	0.00	3	25.05	25.05	-3	41,961	-0.01%
2020/10/06	2	25.10	9	25.07	25.10	-7	41,888	-0.02%
2020/10/05	2	24.90	8	24.95	24.55	-6	41,768	-0.01%
2020/09/29	7	25.11	0	0.00	24.65	7	41,587	0.02%
2020/09/28	0	0.00	17	25.06	24.90	-17	41,461	-0.04%
2020/09/25	24	24.13	2	24.40	24.00	22	41,195	0.05%
2020/09/24	11	24.56	1	24.75	24.50	10	40,767	0.02%
2020/09/23	8	25.16	10	25.15	25.20	-2	40,555	0.00%
2020/09/22	7.7	25.03	5	25.05	25.05	2.7	40,612	0.01%
2020/09/21	15	25.07	9	25.06	25.00	6	40,425	0.01%
2020/09/18	45	25.60	0	0.00	25.50	45	40,195	0.11%
2020/09/17	1	25.80	5	25.90	25.70	-4	40,117	-0.01%
2020/09/16	78	25.84	71	25.83	25.65	7	40,053	0.02%
2020/09/15	141	25.75	51.4	25.91	26.15	89.6	39,247	0.23%	大買/
2020/09/14	9	24.65	84	24.82	25.10	-75	38,050	-0.20%
2020/09/11	70	24.56	37	24.38	24.20	33	37,511	0.09%
2020/09/10	57	25.35	43	25.60	25.00	14	36,940	0.04%
2020/09/09	20	23.86	30	24.41	24.80	-10	35,303	-0.03%
2020/09/08	2	24.18	19	24.25	24.50	-17	34,525	-0.05%
2020/09/07	7	23.92	67	24.27	24.00	-60	34,205	-0.18%
2020/09/04	7	23.41	38	23.48	23.70	-31	33,752	-0.09%
2020/09/03	30	23.82	17	23.84	23.90	13	33,592	0.04%
2020/09/02	27	23.70	12	23.85	24.00	15	33,429	0.04%
2020/09/01	29	23.87	17	23.90	24.00	12	33,169	0.04%
2020/08/31	5	23.36	1	23.75	23.35	4	32,565	0.01%
2020/08/28	4	23.35	5	23.40	23.45	-1	32,099	0.00%
2020/08/27	0	0.00	6	23.27	23.15	-6	31,803	-0.02%
2020/08/26	2	23.18	16	23.21	23.25	-14	31,609	-0.04%
2020/08/25	33.8	23.07	10	23.23	23.05	23.8	31,747	0.07%
2020/08/24	68	23.96	48	23.75	23.45	20	31,688	0.06%
2020/08/21	93	23.72	94	23.66	23.70	-1	30,901	0.00%
2020/08/20	58	22.91	20	23.14	22.70	38	30,382	0.13%
2020/08/19	6	24.20	4	24.19	23.90	2	29,482	0.01%
2020/08/18	10	23.53	18	23.58	23.80	-8	28,960	-0.03%
2020/08/17	104	23.87	25	24.23	23.75	79	28,464	0.28%	大買/
2020/08/14	6	23.18	11	23.09	23.05	-5	26,801	-0.02%
2020/08/13	24	23.21	5	22.84	22.65	19	26,235	0.07%
2020/08/11	25	22.55	8	22.93	22.55	17	25,468	0.07%
2020/08/10	51	22.95	41	23.06	23.20	10	24,623	0.04%
2020/08/07	8	21.88	25	21.89	21.95	-17	22,984	-0.07%
2020/08/06	30.7	21.58	39	21.61	21.40	-8.3	21,920	-0.04%
2020/08/05	12	20.65	48	21.05	21.40	-36	20,726	-0.17%
2020/08/04	2	20.58	14	20.54	20.55	-12	20,199	-0.06%
2020/08/03	0	0.00	10	20.20	20.35	-10	20,121	-0.05%
2020/07/31	0	0.00	4	20.34	20.30	-4	19,997	-0.02%
2020/07/30	2	20.45	7	20.27	20.60	-5	19,895	-0.03%
2020/07/29	18	20.51	25	20.47	20.25	-7	19,821	-0.04%
2020/07/28	25	20.14	27	20.37	19.90	-2	19,257	-0.01%
2020/07/27	3	19.98	16	19.97	20.10	-13	19,060	-0.07%
2020/07/24	42	20.08	18	20.31	19.85	24	19,025	0.13%
2020/07/23	12	20.54	11	20.80	20.55	1	18,527	0.01%
2020/07/22	15	20.52	33	20.23	20.50	-18	17,904	-0.10%
2020/07/21	61	20.76	12.1	21.13	20.75	48.9	17,300	0.28%
2020/07/20	114	20.68	172	20.77	21.00	-58	15,748	-0.37%	大買/大賣/
2020/07/17	42	19.00	76	18.88	19.10	-34	13,424	-0.25%
2020/07/16	30	17.20	7	17.28	17.40	23	11,558	0.20%
2020/07/15	0	0.00	1	17.35	17.40	-1	11,570	-0.01%
2020/07/14	0	0.00	1	17.44	17.30	-1	11,765	-0.01%
2020/07/13	2	17.53	10	17.45	17.50	-8	11,857	-0.07%
2020/07/10	13	17.32	1	17.35	17.20	12	12,006	0.10%
2020/07/09	11.2	17.80	22	17.90	17.65	-10.8	12,121	-0.09%
2020/07/08	0.5	17.55	1	17.60	17.65	-0.5	12,034	0.00%
2020/07/07	0.3	17.40	0	0.00	17.45	0.3	12,083	0.00%
2020/07/06	3.7	17.63	5	17.55	17.65	-1.3	12,169	-0.01%
2020/07/03	1.2	17.48	7	17.40	17.40	-5.8	12,317	-0.05%
2020/07/02	0.2	17.45	2	17.40	17.50	-1.8	12,629	-0.01%
2020/07/01	21.8	17.99	4	17.99	17.90	17.8	12,680	0.14%
2020/06/30	0.7	17.85	0	0.00	17.90	0.7	12,797	0.01%
2020/06/29	2	17.80	1	17.60	17.70	1	13,315	0.01%
2020/06/24	10	17.91	10	17.93	18.00	0	14,036	0.00%
2020/06/23	11	17.82	127	17.60	18.00	-116	14,306	-0.81%	大賣/鉅額交易
2020/06/19	1	17.50	0	0.00	17.55	1	14,751	0.01%
2020/06/18	4	17.63	0	0.00	17.65	4	14,823	0.03%
2020/06/17	0.7	17.50	1.6	17.56	17.60	-0.8	14,856	-0.01%
2020/06/15	6	17.30	0	0.00	17.15	6	15,512	0.04%
2020/06/12	0	0.00	1	17.30	17.30	-1	15,609	-0.01%
2020/06/11	0	0.00	22	17.78	17.30	-22	15,744	-0.14%
2020/06/10	0	0.00	9	17.65	17.65	-9	15,764	-0.06%
2020/06/09	1	17.70	10	17.71	17.60	-9	16,126	-0.06%
2020/06/05	2	17.55	10	17.45	17.45	-8	16,207	-0.05%
2020/06/04	1	17.55	12	17.63	17.45	-11	16,262	-0.07%
2020/06/03	0.3	17.25	6	17.35	17.35	-5.7	16,251	-0.04%
2020/06/02	6	17.01	17	17.09	17.15	-11	16,183	-0.07%
2020/06/01	5	17.08	4	17.00	17.10	1	16,038	0.01%
2020/05/29	0	0.00	33	16.50	16.35	-33	15,673	-0.21%
2020/05/28	1	16.25	0	0.00	16.35	1	15,300	0.01%
2020/05/27	3	16.33	0	0.00	16.40	3	15,349	0.02%
2020/05/26	0	0.00	2	16.30	16.30	-2	15,413	-0.01%
2020/05/25	24	16.20	44	16.01	16.05	-20	15,450	-0.13%
2020/05/22	8	16.10	1	16.05	16.10	7	15,429	0.05%
2020/05/21	1	16.45	1	16.45	16.45	0	15,368	0.00%
2020/05/20	3	16.37	3	16.25	16.30	0	15,327	0.00%
2020/05/19	0	0.00	13	16.37	16.35	-13	15,315	-0.08%
2020/05/18	0	0.00	24	16.15	16.30	-24	15,348	-0.16%
2020/05/15	10	16.30	9	16.17	16.25	1	15,331	0.01%
2020/05/14	5	16.29	11	16.20	16.15	-6	15,239	-0.04%
2020/05/12	11	16.35	7	16.36	16.35	4	15,140	0.03%
2020/05/11	9	16.40	5	16.50	16.45	4	15,064	0.03%
2020/05/08	3	16.38	33	16.40	16.35	-30	14,951	-0.20%
2020/05/07	0	0.00	2	16.15	16.30	-2	14,869	-0.01%
2020/05/06	23	15.90	2	15.90	15.95	21	14,762	0.14%
2020/05/05	32.2	16.25	6	16.02	15.95	26.2	14,729	0.18%
2020/05/04	1	16.10	62	16.10	16.15	-61	14,574	-0.42%
2020/04/30	19	16.56	3	16.65	16.65	16	14,464	0.11%
2020/04/29	20	16.55	35	16.62	16.55	-15	14,373	-0.10%
2020/04/28	0	0.00	14	16.10	16.00	-14	14,154	-0.10%
2020/04/27	1	16.00	1	15.85	16.00	0	14,380	0.00%
2020/04/24	2	15.70	0	0.00	15.65	2	14,229	0.01%
2020/04/22	1	15.50	30	15.05	15.55	-29	14,367	-0.20%
2020/04/21	26	15.36	2	15.45	15.20	24	14,308	0.17%
2020/04/20	1	15.55	31	15.46	15.90	-30	14,128	-0.21%
2020/04/17	82	15.77	73	16.01	15.75	9	14,085	0.06%
2020/04/16	15	15.80	2	15.88	15.85	13	13,821	0.09%
2020/04/15	14	15.86	6	15.95	16.00	8	13,654	0.06%
2020/04/14	8	15.93	8	16.01	15.95	0	13,525	0.00%
2020/04/13	1	15.85	61	15.70	15.80	-60	13,339	-0.45%
2020/04/10	17	15.71	28	15.84	15.90	-11	13,330	-0.08%
2020/04/09	26	15.72	1	15.75	15.65	25	13,285	0.19%
2020/04/08	19	15.69	27	15.75	16.00	-8	13,136	-0.06%
2020/04/07	76	15.63	10	15.58	15.60	66	12,947	0.51%
2020/04/06	2	15.88	39	15.77	15.85	-37	12,628	-0.29%
2020/04/01	3	16.07	30	15.80	15.65	-27	12,499	-0.22%
2020/03/31	126	15.93	108	15.96	15.60	18	12,187	0.15%	大買/大賣/
2020/03/30	58	15.84	183	15.39	16.20	-125	11,597	-1.08%	大賣/鉅額交易
2020/03/27	88	15.37	12	15.33	14.75	76	10,745	0.71%
2020/03/26	103	14.40	50	14.40	14.95	53	10,295	0.51%	大買/
2020/03/25	33.2	13.93	3	13.92	13.85	30.2	9,948	0.30%
2020/03/24	79	13.86	3	13.78	13.55	76	9,863	0.77%
2020/03/23	0.8	13.45	0	0.00	13.50	0.8	9,963	0.01%
2020/03/20	6	13.64	2	13.85	13.90	4	9,900	0.04%
2020/03/19	3	13.20	2	13.23	13.25	1	9,592	0.01%
2020/03/18	2.2	13.55	1	13.55	13.50	1.2	9,255	0.01%
2020/03/17	0.3	13.45	1	13.25	13.45	-0.7	9,156	-0.01%
2020/03/16	5.2	13.65	0	0.00	13.50	5.2	8,949	0.06%
2020/03/13	14	13.01	43	13.04	13.80	-29	8,760	-0.33%
2020/03/12	29	14.35	1	14.45	14.35	28	8,347	0.34%
2020/03/11	2	15.33	0	0.00	15.20	2	8,053	0.02%
2020/03/10	11	15.50	0	0.00	15.65	11	7,986	0.14%
2020/03/09	23	15.71	9	15.64	15.55	14	7,866	0.18%
2020/03/06	3	16.27	0	0.00	16.20	3	7,690	0.04%
2020/03/05	41	16.45	11	16.50	16.50	30	7,706	0.39%
2020/03/03	4	16.35	1	16.20	16.20	3	7,720	0.04%
2020/03/02	5	15.99	0	0.00	16.15	5	7,749	0.06%
2020/02/27	2	16.40	0	0.00	16.35	2	7,864	0.03%
2020/02/26	2	16.68	0	0.00	16.75	2	7,760	0.03%
2020/02/25	0	0.00	5	16.95	16.85	-5	7,699	-0.06%
2020/02/21	3	17.15	3	17.28	17.20	0	7,708	0.00%
2020/02/20	1	17.05	0	0.00	17.10	1	7,681	0.01%
2020/02/19	4	16.90	2	17.10	17.25	2	7,649	0.03%
2020/02/18	5	16.65	5	16.65	16.65	0	7,562	0.00%
2020/02/17	0	0.00	7	16.80	16.80	-7	7,571	-0.09%
2020/02/14	5	16.85	7	16.85	16.85	-2	7,627	-0.03%
2020/02/12	0	0.00	2.5	16.86	17.00	-2.5	7,732	-0.03%
2020/02/11	2	16.70	0	0.00	16.60	2	7,745	0.03%
2020/02/10	7.5	16.60	11	16.60	16.60	-3.5	7,928	-0.04%
2020/02/07	0.5	16.85	3	17.02	16.85	-2.5	8,159	-0.03%
2020/02/06	1.2	16.87	0	0.00	16.95	1.2	8,154	0.01%
2020/02/05	1	16.75	1	16.70	16.60	0	8,161	0.00%
2020/02/04	0.5	16.80	1	16.75	16.75	-0.5	8,100	-0.01%
2020/02/03	22	16.38	2	16.35	16.55	20	8,082	0.25%
2020/01/31	0.1	16.90	1	16.95	16.90	-0.9	7,945	-0.01%
2020/01/30	5	16.75	11	16.80	16.65	-6	7,870	-0.08%
2020/01/20	5	18.10	1	18.15	18.05	4	7,565	0.05%
2020/01/17	8	18.26	15	18.26	18.25	-7	7,540	-0.09%
2020/01/16	0	0.00	21.8	18.05	18.10	-21.8	7,319	-0.30%
2020/01/15	0.4	17.90	2	17.90	18.00	-1.6	7,365	-0.02%
2020/01/14	2	17.80	2	17.85	17.85	0	7,325	0.00%
2020/01/13	0.9	17.75	0	0.00	17.80	0.9	7,293	0.01%
2020/01/10	2	17.68	4	17.70	17.70	-2	7,315	-0.03%
2020/01/09	1	17.60	0	0.00	17.60	1	7,342	0.01%
2020/01/08	6	17.49	0	0.00	17.45	6	7,370	0.08%
2020/01/07	11	17.55	0	0.00	17.55	11	7,292	0.15%
2020/01/06	21	17.70	0	0.00	17.65	21	7,313	0.29%
2020/01/03	2	17.80	5.3	17.85	17.90	-3.3	7,257	-0.05%
2020/01/02	1	17.85	1	17.80	17.80	0	7,228	0.00%
2019/12/31	1	17.90	0	0.00	17.85	1	7,199	0.01%
2019/12/30	5	17.96	0	0.00	18.00	5	7,193	0.07%
2019/12/27	2	17.93	0	0.00	17.95	2	7,214	0.03%
2019/12/26	2	18.05	10	18.00	17.95	-8	7,151	-0.11%
2019/12/25	1	18.10	0	0.00	18.10	1	7,151	0.01%
2019/12/24	2	18.23	20	18.23	18.20	-18	7,171	-0.25%
2019/12/23	0	0.00	1	18.35	18.35	-1	7,295	-0.01%
2019/12/20	1	18.40	1	18.35	18.35	0	7,408	0.00%
2019/12/19	0	0.00	1	18.25	18.35	-1	7,876	-0.01%
2019/12/18	12	18.43	4	18.46	18.50	8	7,956	0.10%
2019/12/17	1.2	18.01	5	18.00	18.15	-3.8	7,730	-0.05%
2019/12/16	10.8	17.99	3	17.98	18.00	7.8	7,675	0.10%
2019/12/13	1.6	17.83	30	17.90	17.85	-28.5	7,682	-0.37%
2019/12/11	1.7	18.00	26	18.07	18.05	-24.4	7,530	-0.32%
2019/12/10	1	17.80	5	17.80	17.80	-4	7,446	-0.05%
2019/12/09	11.7	17.99	21	17.97	17.90	-9.3	7,409	-0.13%
2019/12/06	0.3	17.75	0	0.00	17.75	0.3	7,361	0.00%
2019/12/05	1.6	17.85	1	17.90	17.85	0.6	7,403	0.01%
2019/12/04	0.3	17.90	10	17.90	17.95	-9.7	7,507	-0.13%
2019/12/03	0.6	17.85	10	17.95	17.85	-9.4	7,701	-0.12%
2019/12/02	1	17.85	2	17.75	17.70	-1	7,742	-0.01%
2019/11/27	5.2	18.44	2	18.28	18.25	3.2	7,770	0.04%
2019/11/26	2.3	18.09	10	18.10	18.30	-7.7	7,697	-0.10%
2019/11/25	1.9	17.98	1	17.90	18.00	0.9	7,473	0.01%
2019/11/22	0.6	17.90	1	17.90	18.00	-0.4	7,523	-0.01%
2019/11/21	14	17.86	0	0.00	17.90	14	7,521	0.19%
2019/11/20	0.3	18.00	0	0.00	18.05	0.3	7,495	0.00%
2019/11/19	2.6	18.02	0	0.00	18.10	2.6	7,518	0.03%
2019/11/18	0.2	17.90	0	0.00	18.00	0.2	7,511	0.00%
2019/11/15	2	17.90	11	18.14	17.90	-9	7,580	-0.12%
2019/11/14	0.2	17.90	0	0.00	17.90	0.2	7,562	0.00%
2019/11/13	0.6	17.80	2	17.73	17.80	-1.4	7,618	-0.02%
2019/11/12	0.3	17.85	11	17.87	17.85	-10.7	7,677	-0.14%
2019/11/11	3.2	17.95	0	0.00	17.95	3.2	7,732	0.04%
2019/11/08	5.8	18.29	11	18.40	18.30	-5.2	7,879	-0.07%
2019/11/07	21.2	18.26	15	18.62	18.25	6.2	7,890	0.08%
2019/11/06	45.8	18.40	79	18.58	18.55	-33.2	7,739	-0.43%
2019/11/05	2.2	18.20	2	18.20	18.30	0.2	7,498	0.00%
2019/11/04	0.7	18.10	40	18.11	18.20	-39.3	7,516	-0.52%
2019/11/01	0	0.00	32	17.91	17.95	-32	7,500	-0.43%
2019/10/31	13.2	17.75	10	17.75	17.80	3.2	7,612	0.04%
2019/10/30	1.2	17.90	0	0.00	17.90	1.2	7,619	0.02%
2019/10/29	0	0.00	15.2	18.17	18.10	-15.2	7,644	-0.20%
2019/10/28	0.9	18.00	1	18.05	18.05	-0.1	7,592	0.00%
2019/10/25	0.5	17.95	1	17.95	18.00	-0.5	7,620	-0.01%
2019/10/24	0.2	17.90	9	17.95	18.00	-8.8	7,675	-0.11%
2019/10/23	2.2	18.08	8	17.94	17.85	-5.8	7,837	-0.07%
2019/10/22	1	17.85	8	17.93	17.95	-7	7,750	-0.09%
2019/10/21	1	17.85	0	0.00	17.85	1	7,741	0.01%
2019/10/18	0.6	17.85	6	17.98	17.90	-5.4	7,739	-0.07%
2019/10/17	0.5	17.70	1	17.80	17.80	-0.5	7,672	-0.01%
2019/10/16	1.4	17.55	1	17.65	17.60	0.4	7,645	0.01%
2019/10/15	0.3	17.55	0	0.00	17.60	0.3	7,648	0.00%
2019/10/14	0.3	17.65	21	17.70	17.70	-20.7	7,698	-0.27%
2019/10/09	0	0.00	1	17.40	17.30	-1	7,646	-0.01%
2019/10/08	6	17.58	3	17.53	17.45	3	7,639	0.04%
2019/10/07	9	17.45	0	0.00	17.40	9	7,607	0.12%
2019/10/04	1	17.40	0	0.00	17.40	1	7,688	0.01%
2019/10/03	4	17.39	1	17.35	17.35	3	7,655	0.04%
2019/10/02	6	17.76	16	17.76	17.70	-10	7,584	-0.13%
2019/10/01	2	17.80	0	0.00	17.75	2	7,574	0.03%
2019/09/27	3	17.83	0	0.00	17.80	3	7,568	0.04%
2019/09/26	2	17.95	1	17.95	17.95	1	7,642	0.01%
2019/09/25	17	18.22	1	18.50	18.20	16	7,501	0.21%
2019/09/24	13	18.55	137	18.70	18.55	-124	7,378	-1.68%	大賣/鉅額交易
2019/09/23	9.6	17.99	13	18.00	18.00	-3.4	6,793	-0.05%
2019/09/20	3.4	17.61	2	17.70	17.70	1.4	6,664	0.02%
2019/09/19	2	17.60	1	17.70	17.60	1	6,585	0.02%
2019/09/18	1.5	17.52	36	17.64	17.65	-34.5	6,566	-0.53%
2019/09/17	1	17.45	12	17.50	17.55	-11	6,525	-0.17%
2019/09/16	13.4	17.41	1	17.45	17.50	12.4	6,598	0.19%
2019/09/12	11.4	17.55	0	0.00	17.55	11.4	6,586	0.17%
2019/09/11	0.2	17.50	0	0.00	17.50	0.2	6,649	0.00%
2019/09/10	11.7	17.45	0	0.00	17.45	11.7	6,644	0.18%
2019/09/09	0	0.00	1	17.55	17.60	-1	6,671	-0.01%
2019/09/06	7	17.61	1	17.70	17.70	6	6,736	0.09%
2019/09/05	0	0.00	14	17.72	17.80	-14	6,617	-0.21%
2019/09/04	4	17.24	3	17.32	17.35	1	6,416	0.02%
2019/09/03	3	17.15	8	17.12	17.05	-5	6,339	-0.08%
2019/09/02	1	17.10	0	0.00	17.25	1	6,369	0.02%
2019/08/30	0.5	17.20	0	0.00	17.20	0.5	6,323	0.01%
2019/08/29	0.4	16.85	1	16.70	16.75	-0.6	6,220	-0.01%
2019/08/28	4.8	16.82	1	16.80	16.85	3.8	6,205	0.06%
2019/08/27	2.2	16.81	2	16.85	16.90	0.2	6,203	0.00%
2019/08/26	6	16.68	0	0.00	16.70	6	6,175	0.10%
2019/08/23	1	16.90	1	16.90	17.00	0	6,179	0.00%
2019/08/22	4	16.83	0	0.00	16.65	4	6,162	0.06%
2019/08/21	5	16.70	1	16.90	16.85	4	6,201	0.06%
2019/08/20	16	16.77	0	0.00	16.70	16	6,170	0.26%
2019/08/19	2	16.90	7	16.90	16.85	-5	6,151	-0.08%
2019/08/16	18	16.65	12	16.60	16.60	6	6,129	0.10%
2019/08/15	7	16.41	5	16.50	16.50	2	6,063	0.03%
2019/08/14	11	17.00	0	0.00	16.90	11	6,007	0.18%
2019/08/13	36	16.98	0	0.00	17.00	36	5,917	0.61%
2019/08/12	1	17.55	2	17.73	17.55	-1	5,757	-0.02%
2019/08/08	3	17.87	6	17.77	17.85	-3	5,714	-0.05%
2019/08/07	14	17.73	1	17.80	17.65	13	5,715	0.23%
2019/08/06	23	17.54	2	17.45	17.80	21	5,798	0.36%
2019/08/05	28	18.05	2	18.18	18.00	26	5,839	0.45%
2019/08/02	63	18.41	1	18.35	18.30	62	5,853	1.06%
2019/08/01	25	18.79	0	0.00	18.75	25	5,915	0.42%
2019/07/31	2	19.00	1	19.15	18.95	1	5,891	0.02%
2019/07/30	70	19.00	0	19.00	19.00	70	5,866	1.19%
2019/07/29	33	19.21	0	0.00	19.15	33	5,926	0.56%
2019/07/26	4	19.39	1	19.45	19.35	3	5,876	0.05%
2019/07/25	25	19.58	16	19.53	19.65	9	5,826	0.15%
2019/07/24	60	19.10	0	0.00	19.10	60	5,685	1.06%
2019/07/23	20	19.10	1	19.15	19.10	19	5,699	0.33%
2019/07/19	10	19.20	0	0.00	19.20	10	5,743	0.17%
2019/07/18	20	19.20	0	0.00	19.20	20	5,781	0.35%
2019/07/17	40	19.25	0	0.00	19.35	40	5,823	0.69%
2019/07/15	3	19.30	2	19.20	19.15	1	6,207	0.02%
2019/07/12	0	0.00	4	19.30	19.30	-4	6,429	-0.06%
2019/07/11	3	19.30	2	19.30	19.25	1	6,658	0.02%
2019/07/10	0	0.00	11	19.34	19.25	-11	6,974	-0.16%
2019/07/08	0	0.00	1	18.85	18.95	-1	7,023	-0.01%
2019/07/05	1.5	18.90	1	18.90	18.90	0.5	7,145	0.01%
2019/07/04	0.2	18.90	5	18.90	18.90	-4.8	7,315	-0.07%
2019/07/03	4.2	19.30	0	0.00	19.30	4.2	7,389	0.06%
2019/07/01	0.8	19.55	12	19.65	19.60	-11.2	7,367	-0.15%
2019/06/28	7.2	19.30	0	0.00	19.25	7.2	7,394	0.10%
2019/06/27	0	0.00	2	19.68	19.60	-2	7,429	-0.03%
2019/06/26	1	19.35	0	0.00	19.35	1	7,459	0.01%
2019/06/25	1.5	19.42	0.9	19.45	19.45	0.6	7,520	0.01%
2019/06/24	0.3	19.50	4	19.56	19.60	-3.7	7,556	-0.05%
2019/06/21	3	19.48	11	19.70	19.35	-8	7,558	-0.11%
2019/06/20	1.3	19.48	0	0.00	19.50	1.3	7,544	0.02%
2019/06/19	0.9	19.35	46	19.35	19.45	-45.1	7,574	-0.60%
2019/06/18	0.8	18.90	4	19.01	18.90	-3.2	7,610	-0.04%
2019/06/17	0.2	18.95	0	0.00	18.95	0.2	7,642	0.00%
2019/06/14	3.8	19.47	1	19.20	19.25	2.8	7,627	0.04%
2019/06/13	2.2	19.32	0	0.00	19.15	2.2	7,579	0.03%
2019/06/12	0.8	19.35	0	0.00	19.45	0.8	7,646	0.01%
2019/06/11	0.2	19.25	2	19.30	19.35	-1.8	7,637	-0.02%
2019/06/10	0.5	19.20	65	19.30	19.30	-64.5	7,630	-0.85%
2019/06/06	0.5	18.85	1	18.85	18.85	-0.5	7,598	-0.01%
2019/06/05	0	0.00	2	19.00	18.85	-2	7,673	-0.03%
2019/06/04	0.6	18.90	0	0.00	18.90	0.6	7,738	0.01%
2019/06/03	0	0.00	1	18.85	19.10	-1	7,829	-0.01%
2019/05/31	1.3	18.96	0	0.00	19.05	1.3	7,899	0.02%
2019/05/30	0.6	18.95	21	18.97	19.00	-20.4	7,913	-0.26%
2019/05/29	1.3	18.79	0	0.00	18.75	1.3	8,113	0.02%
2019/05/28	0	0.00	42	18.92	18.85	-42	8,211	-0.51%
2019/05/24	2	18.55	3	18.97	18.55	-1	8,883	-0.01%
2019/05/23	20	18.50	1	18.50	18.85	19	8,848	0.21%
2019/05/22	1	18.80	50	18.80	18.70	-49	8,874	-0.55%
2019/05/21	20	18.35	20	18.85	18.95	0	8,889	0.00%
2019/05/20	0.3	18.50	1	18.40	18.45	-0.7	8,827	-0.01%
2019/05/17	43.5	18.38	0	0.00	18.25	43.5	8,829	0.49%
2019/05/16	34.9	18.57	0	0.00	18.50	34.9	8,916	0.39%
2019/05/15	9.2	18.79	0	0.00	18.75	9.2	8,915	0.10%
2019/05/14	2	18.75	1	18.60	18.70	1	8,886	0.01%
2019/05/13	17.3	19.02	7	18.89	18.85	10.3	8,844	0.12%
2019/05/10	33.8	19.68	5	19.71	19.40	28.8	8,869	0.32%
2019/05/09	21	19.66	4	19.81	19.60	17	8,838	0.19%
2019/05/08	0.2	20.30	0.1	20.30	20.35	0.1	8,714	0.00%
2019/05/07	10.2	20.35	0	0.00	20.35	10.2	8,736	0.12%
2019/05/03	25	21.00	2	21.00	21.00	23	8,817	0.26%
2019/04/29	0	0.00	6	20.95	20.95	-6	8,767	-0.07%
2019/04/26	11	21.28	1	21.10	21.30	10	8,833	0.11%
2019/04/24	1.6	21.20	20	21.30	21.25	-18.4	8,935	-0.21%
2019/04/23	0	0.00	0.2	21.35	21.50	-0.2	8,917	0.00%
2019/04/22	10.4	21.57	1	21.60	21.55	9.4	8,885	0.11%
2019/04/19	3.6	21.84	47	21.85	21.70	-43.4	8,836	-0.49%
2019/04/18	16	21.23	10	20.99	21.05	6	8,467	0.07%
2019/04/17	4.4	21.20	44	21.25	21.25	-39.6	8,329	-0.48%
2019/04/16	32.5	20.93	14	20.89	21.05	18.5	8,137	0.23%
2019/04/15	12	20.62	0	0.00	20.55	12	7,951	0.15%
2019/04/11	4.5	20.61	1	20.55	20.50	3.5	8,248	0.04%
2019/04/10	0.3	20.65	10	20.75	20.75	-9.7	8,183	-0.12%
2019/04/09	0.2	20.45	0	0.00	20.60	0.2	8,059	0.00%
2019/04/08	0.3	20.15	2	20.25	20.30	-1.7	7,955	-0.02%
2019/04/03	0.2	20.05	15	20.07	20.20	-14.8	7,895	-0.19%
2019/04/02	0	0.00	3	20.13	20.15	-3	7,890	-0.04%
2019/04/01	0	0.00	4	19.88	19.95	-4	7,836	-0.05%
2019/03/29	23.6	19.63	0	0.00	19.75	23.6	7,745	0.30%
2019/03/28	13.5	19.78	1	19.75	19.70	12.5	7,753	0.16%
2019/03/27	10	19.85	0	0.00	19.85	10	7,764	0.13%
2019/03/25	0.7	19.95	0	0.00	19.90	0.7	7,955	0.01%
2019/03/22	0.2	20.25	0	0.00	20.30	0.2	7,903	0.00%
2019/03/21	12	20.66	11	20.50	20.50	1	7,981	0.01%
2019/03/20	20	20.40	0	0.00	20.30	20	8,184	0.24%
2019/03/19	0	0.00	21	20.21	20.35	-21	8,225	-0.26%
2019/03/12	0	0.00	9	19.90	20.00	-9	8,415	-0.11%
2019/03/08	5	19.90	1	19.95	19.85	4	8,606	0.05%
2019/03/06	0	20.60	0	0.00	20.75	0	8,837	0.00%
2019/03/04	3	20.83	1	20.90	20.75	2	9,041	0.02%
2019/02/26	11	21.00	6	20.48	20.30	5	8,914	0.06%
2019/02/25	10	20.36	24	20.78	20.95	-14	8,753	-0.16%
2019/02/20	1	19.80	1	19.75	19.80	0	8,615	0.00%
2019/02/19	0.1	19.55	2	19.55	19.60	-1.9	8,692	-0.02%
2019/02/18	0.3	19.50	0	0.00	19.50	0.3	8,990	0.00%
2019/02/15	2.4	19.54	0	0.00	19.35	2.4	9,457	0.03%
2019/02/13	1	19.95	0	0.00	20.10	1	9,932	0.01%
2019/02/12	15.2	20.05	5	20.05	20.00	10.2	10,205	0.10%
2019/02/11	0	0.00	35	19.97	19.90	-35	10,569	-0.33%
2019/01/29	21	19.50	0	0.00	19.40	21	10,471	0.20%
2019/01/28	5	19.85	0	0.00	19.80	5	10,495	0.05%
2019/01/25	0	0.00	13	19.49	19.80	-13	10,622	-0.12%
2019/01/22	0	0.00	1	19.05	19.10	-1	10,943	-0.01%
2019/01/21	0	0.00	1	19.40	19.20	-1	10,986	-0.01%
2019/01/18	0	0.00	1	19.20	19.20	-1	11,094	-0.01%
2019/01/16	20.6	19.40	6	19.38	19.45	14.6	11,130	0.13%
2019/01/15	0	0.00	1	19.35	19.35	-1	11,149	-0.01%
2019/01/11	0.2	19.00	10	19.15	19.00	-9.8	11,422	-0.09%
2019/01/10	20	18.85	7	19.04	19.05	13	11,463	0.11%
2019/01/09	1.3	18.65	101	18.95	18.90	-99.7	11,595	-0.86%	大賣/
2019/01/08	1.3	18.44	1	18.50	18.40	0.3	11,819	0.00%
2019/01/04	6	17.40	1	17.50	17.50	5	12,146	0.04%
2019/01/03	52	18.89	1	18.90	18.45	51	12,526	0.41%
2019/01/02	1.2	19.57	0	0.00	19.10	1.2	12,451	0.01%
2018/12/28	2	19.30	0	0.00	19.45	2	12,592	0.02%
2018/12/25	16	19.05	0	0.00	19.05	16	13,302	0.12%
2018/12/24	0.3	19.45	0	0.00	19.45	0.3	13,350	0.00%
2018/12/22	50	19.25	0	0.00	19.35	50	13,505	0.37%
2018/12/21	0.6	19.50	10	19.30	19.50	-9.4	13,769	-0.07%
2018/12/20	2.5	19.74	1	19.65	19.50	1.5	13,784	0.01%
2018/12/19	0	0.00	5	19.85	19.85	-5	13,797	-0.04%
2018/12/18	0	0.00	1	19.50	19.35	-1	13,710	-0.01%
2018/12/14	3	19.87	1	19.90	19.90	2	13,836	0.01%
2018/12/13	6.1	19.63	3	19.95	20.05	3.1	13,765	0.02%
2018/12/12	2.2	19.12	0.6	19.35	19.30	1.6	13,598	0.01%
2018/12/10	4.2	18.84	2	18.80	18.80	2.2	13,956	0.02%
2018/12/06	1	19.40	2	19.15	19.15	-1	14,295	-0.01%
2018/12/05	3	19.82	16	19.79	19.80	-13	14,347	-0.09%
2018/12/04	2.2	20.25	1	20.30	20.25	1.2	14,412	0.01%
2018/12/03	17.4	20.38	8	20.34	20.35	9.4	14,552	0.06%
2018/11/30	1	19.75	0	0.00	19.90	1	14,641	0.01%
2018/11/29	12	20.09	7	19.77	19.65	5	14,626	0.03%
2018/11/28	5.2	19.62	6	19.86	19.90	-0.8	14,497	-0.01%
2018/11/27	1	19.10	0	0.00	19.25	1	14,484	0.01%
2018/11/26	5	19.28	0	0.00	19.15	5	14,590	0.03%
2018/11/23	1.2	19.07	102	19.10	19.05	-100.8	15,038	-0.67%	大賣/
2018/11/22	1	18.90	0	0.00	18.80	1	15,140	0.01%
2018/11/21	51.2	18.95	2	19.15	19.00	49.2	15,164	0.32%
2018/11/20	1	19.25	1	19.25	19.20	0	14,988	0.00%
2018/11/19	1.5	19.48	0	0.00	19.50	1.5	14,897	0.01%
2018/11/16	1.3	19.29	5	19.35	19.25	-3.7	14,806	-0.02%
2018/11/15	6.2	19.09	0	0.00	19.05	6.2	14,769	0.04%
2018/11/14	28	19.35	5	19.40	19.20	23	14,591	0.16%
2018/11/13	5	19.66	0	0.00	19.90	5	14,287	0.03%
2018/11/12	56	20.31	0	0.00	20.25	56	14,089	0.40%
2018/11/09	2	21.18	0	0.00	21.30	2	13,921	0.01%
2018/11/08	5	22.27	8	22.04	21.95	-3	13,778	-0.02%
2018/11/02	4.6	22.89	6	22.94	22.95	-1.4	14,169	-0.01%
2018/11/01	4.2	22.20	0	0.00	22.30	4.2	14,238	0.03%
2018/10/31	1	21.90	0	0.00	21.70	1	14,199	0.01%
2018/10/26	2	21.85	1	22.00	22.00	1	14,302	0.01%
2018/10/24	10	22.25	5	22.35	22.35	5	14,170	0.04%
2018/10/23	1	22.00	0	0.00	22.10	1	14,237	0.01%
2018/10/22	0.3	22.30	2	22.20	22.30	-1.7	14,271	-0.01%
2018/10/19	0	0.00	2	22.05	22.00	-2	14,199	-0.01%
2018/10/18	6	22.43	5	22.40	22.45	1	14,142	0.01%
2018/10/17	139.5	22.49	131	22.17	22.20	8.5	14,170	0.06%	大買/大賣/
2018/10/16	0	0.00	2	22.35	22.30	-2	14,157	-0.01%
2018/10/15	1	21.35	0	0.00	21.30	1	14,144	0.01%
2018/10/12	7.4	21.09	6	21.15	21.95	1.4	14,044	0.01%
2018/10/11	35	20.85	11	21.38	20.65	24	13,991	0.17%
2018/10/09	2.3	23.00	5	22.90	22.90	-2.7	13,915	-0.02%
2018/10/08	12	23.06	0.3	23.05	23.05	11.7	13,896	0.08%
2018/10/05	12	23.55	4	23.34	23.00	8	13,809	0.06%
2018/10/04	1.6	24.36	0	0.00	24.30	1.6	13,321	0.01%
2018/10/02	2	24.93	2	24.90	25.00	0	13,709	0.00%
2018/10/01	4.2	25.36	8.6	25.38	25.15	-4.4	13,734	-0.03%
2018/09/28	1	25.15	1	25.20	25.25	0	13,728	0.00%
2018/09/27	1.2	24.57	1	24.55	24.80	0.2	13,726	0.00%
2018/09/26	0	24.45	0	0.00	24.45	0	14,032	0.00%
2018/09/25	0.7	24.25	1	24.30	24.35	-0.3	14,117	0.00%
2018/09/21	2.3	24.14	0	0.00	24.05	2.3	14,197	0.02%
2018/09/18	13	24.39	13	24.30	24.30	0	14,463	0.00%
2018/09/17	4.5	24.36	8.7	24.30	24.25	-4.2	14,479	-0.03%
2018/09/14	4.5	25.14	0	0.00	25.15	4.5	14,444	0.03%
2018/09/12	11	25.45	10	25.05	25.05	1	14,540	0.01%
2018/09/11	0	25.15	12	25.10	25.20	-12	14,647	-0.08%
2018/09/10	8.1	24.61	3	24.62	24.45	5.1	14,758	0.03%
2018/09/07	5	25.30	18.6	25.45	25.45	-13.6	14,927	-0.09%
2018/09/06	2	25.73	34	25.63	25.50	-32	15,069	-0.21%
2018/09/05	5	25.30	1	25.75	25.05	4	15,219	0.03%
2018/09/04	11	25.55	13	25.67	25.60	-2	15,557	-0.01%
2018/09/03	11	25.88	26	25.90	25.55	-15	16,098	-0.09%
2018/08/31	23	25.46	15	25.65	25.70	8	16,409	0.05%
2018/08/30	6.4	25.83	16	25.92	25.40	-9.6	17,822	-0.05%
2018/08/29	2.3	25.16	4	25.05	25.25	-1.7	19,322	-0.01%
2018/08/28	2.5	24.72	7	24.73	24.75	-4.5	19,726	-0.02%
2018/08/27	0.3	24.30	3	24.33	24.45	-2.7	19,786	-0.01%
2018/08/24	3	24.25	2	24.30	24.25	1	19,893	0.01%
2018/08/23	0	0.00	100	24.09	24.15	-100	20,286	-0.49%
2018/08/22	5	23.80	4	24.19	24.10	1	20,547	0.01%
2018/08/21	95	23.79	0	0.00	24.10	95	20,793	0.46%
2018/08/20	3.3	23.56	1	23.50	23.45	2.3	21,008	0.01%
2018/08/17	9	24.06	7	24.19	24.10	2	21,474	0.01%
2018/08/16	11	23.80	3	23.90	24.00	8	21,698	0.04%
2018/08/15	23	23.40	0	0.00	23.40	23	22,124	0.10%
2018/08/14	1	24.00	2	24.00	24.05	-1	22,260	0.00%
2018/08/13	2	23.88	0	0.00	23.85	2	22,995	0.01%
2018/08/10	7.2	24.23	0	0.00	24.25	7.2	23,400	0.03%
2018/08/09	45	25.11	4	24.85	24.80	41	23,656	0.17%
2018/08/08	0.3	25.70	11	25.77	25.80	-10.7	23,356	-0.05%
2018/08/07	7.2	25.43	2	25.30	25.30	5.2	23,502	0.02%
2018/08/06	2	25.83	14	25.98	25.65	-12	23,778	-0.05%
2018/08/03	0	0.00	1	25.10	25.05	-1	23,690	0.00%
2018/08/02	0	24.90	1	24.90	24.90	-1	24,806	0.00%
2018/08/01	1	25.30	1	25.25	25.25	0	26,184	0.00%
2018/07/31	0	0.00	1	24.85	25.00	-1	26,382	0.00%
2018/07/30	7	24.79	43	24.79	24.60	-36	26,498	-0.14%
2018/07/27	30	25.45	0	0.00	25.20	30	26,437	0.11%
2018/07/26	5	25.55	1	25.45	25.50	4	26,634	0.02%
2018/07/25	10.3	25.79	13	25.68	25.65	-2.7	26,737	-0.01%
2018/07/24	1.2	25.52	2	25.58	25.50	-0.8	26,884	0.00%
2018/07/23	3	25.40	14	25.32	25.45	-11	26,989	-0.04%
2018/07/20	10	25.57	12	25.50	25.35	-2	27,194	-0.01%
2018/07/19	1	25.15	5	25.29	25.30	-4	27,230	-0.01%
2018/07/18	7.9	25.26	2	25.15	25.25	5.9	27,361	0.02%
2018/07/17	9	25.07	12	25.22	25.25	-3	27,343	-0.01%
2018/07/16	18.5	24.66	13	24.46	24.40	5.5	27,309	0.02%
2018/07/13	2.2	24.42	0	0.00	24.35	2.2	28,131	0.01%
2018/07/12	0.2	24.30	1	24.35	24.40	-0.8	28,295	0.00%
2018/07/11	9.6	24.01	0	24.20	24.20	9.6	28,503	0.03%
2018/07/10	38.3	24.46	58.2	24.48	24.50	-19.9	28,536	-0.07%
2018/07/09	0	0.00	1	23.25	23.20	-1	28,183	0.00%
2018/07/06	15	22.95	3	22.85	22.85	12	28,257	0.04%
2018/07/05	2.1	23.05	31	23.15	22.95	-28.9	28,403	-0.10%
2018/07/04	43.2	23.53	4	23.41	23.50	39.2	28,537	0.14%
2018/07/03	2	24.18	1	24.25	24.00	1	28,588	0.00%
2018/07/02	11	24.88	13	24.60	24.60	-2	29,015	-0.01%
2018/06/29	15	24.50	32	24.75	24.90	-17	29,094	-0.06%
2018/06/28	64	24.38	41	24.42	24.25	23	28,979	0.08%
2018/06/27	3	25.20	34	25.27	24.80	-31	29,066	-0.11%
2018/06/26	34.4	24.77	11	25.28	25.25	23.4	29,303	0.08%
2018/06/25	22.3	25.30	42	25.25	25.20	-19.7	29,401	-0.07%
2018/06/22	32	25.83	31	26.10	25.75	1	29,380	0.00%
2018/06/21	3	26.35	4	26.25	26.35	-1	29,674	0.00%
2018/06/20	11	26.57	6	26.44	26.30	5	30,312	0.02%
2018/06/19	26.3	26.45	23	26.55	26.40	3.3	31,014	0.01%
2018/06/15	2	26.35	13	26.47	26.65	-11	31,194	-0.04%
2018/06/14	31.2	26.25	11	26.06	26.05	20.2	31,077	0.06%
2018/06/13	25	26.15	4	26.24	26.35	21	31,254	0.07%
2018/06/12	79.4	26.71	87	26.44	26.40	-7.6	31,401	-0.02%
2018/06/11	90.3	27.07	97.3	27.24	27.30	-7	31,875	-0.02%
2018/06/08	30.3	26.96	8	26.86	26.80	22.3	31,987	0.07%
2018/06/07	123.1	27.89	106.4	27.87	27.55	16.7	31,684	0.05%	大買/大賣/
2018/06/06	66.2	26.73	145	26.63	27.30	-78.8	30,557	-0.26%	大賣/
2018/06/05	72.2	25.50	82	25.06	25.10	-9.8	29,149	-0.03%
2018/06/04	0.2	24.75	33	24.73	24.85	-32.8	29,884	-0.11%
2018/06/01	2	24.55	3	24.62	24.50	-1	31,306	0.00%
2018/05/31	5	24.50	8	24.31	24.55	-3	31,921	-0.01%
2018/05/30	9	24.01	1	23.95	23.90	8	31,795	0.03%
2018/05/29	39	24.18	30	24.35	24.50	9	32,371	0.03%
2018/05/28	12	24.64	8	24.74	24.55	4	32,477	0.01%
2018/05/25	33.2	25.59	28	25.41	25.00	5.2	32,430	0.02%
2018/05/24	45	24.89	51	25.02	25.05	-6	32,109	-0.02%
2018/05/23	18	25.18	40	25.36	25.20	-22	32,225	-0.07%
2018/05/22	0.5	24.80	6	24.80	24.90	-5.5	32,719	-0.02%
2018/05/21	46	25.19	26	25.17	24.90	20	33,058	0.06%
2018/05/18	11	24.35	16	24.21	24.10	-5	32,724	-0.02%
2018/05/17	22	24.05	6	24.14	23.90	16	33,086	0.05%
2018/05/16	0.5	23.90	1	23.80	23.90	-0.5	33,095	0.00%
2018/05/15	29	23.94	23	23.77	23.70	6	33,724	0.02%
2018/05/14	18.1	23.64	10	23.65	23.65	8.1	34,854	0.02%
2018/05/11	3.4	23.45	4	23.28	23.20	-0.6	35,683	0.00%
2018/05/10	16	23.95	33	23.92	23.70	-17	36,615	-0.05%
2018/05/09	14	22.56	26	23.27	23.70	-12	35,934	-0.03%
2018/05/08	0.8	21.55	0	0.00	21.55	0.8	35,828	0.00%
2018/05/07	10	21.92	3	21.92	21.70	7	36,142	0.02%
2018/05/03	15	22.27	1	22.05	22.00	14	38,695	0.04%
2018/05/02	6	22.87	1	22.60	22.80	5	40,962	0.01%
2018/04/30	16.2	22.86	13	22.96	22.80	3.2	43,188	0.01%
2018/04/27	2	22.38	2	22.88	22.50	0	48,572	0.00%
2018/04/26	2	22.58	2	22.88	22.35	0	51,511	0.00%
2018/04/25	37	23.13	39	23.12	23.00	-2	53,404	0.00%
2018/04/24	1.6	22.77	10	22.80	22.75	-8.4	53,773	-0.02%
2018/04/23	10	23.58	3	23.93	23.20	7	54,996	0.01%
2018/04/20	7	23.25	17	23.69	24.00	-10	55,086	-0.02%
2018/04/19	75	23.53	54	23.59	23.65	21	55,136	0.04%
2018/04/18	7.2	22.03	41	21.96	22.00	-33.8	54,676	-0.06%
2018/04/17	2	22.05	16	21.92	21.90	-14	54,983	-0.03%
2018/04/16	6	22.78	11	22.60	22.45	-5	55,257	-0.01%
2018/04/13	19	22.99	11	22.92	22.90	8	55,603	0.01%
2018/04/12	3	23.13	1	23.05	23.05	2	56,910	0.00%
2018/04/11	58	23.24	60	23.14	23.25	-2	57,066	0.00%
2018/04/10	20.2	22.60	3	22.73	22.55	17.2	57,323	0.03%
2018/04/09	16.7	23.08	393	23.01	23.00	-376.3	57,403	-0.66%	大賣/鉅額交易
2018/04/03	14	23.60	1	23.70	23.70	13	57,437	0.02%
2018/04/02	17	24.36	3	24.30	24.30	14	57,245	0.02%
2018/03/31	21	24.96	5.5	24.70	24.70	15.5	58,207	0.03%
2018/03/30	10.3	24.85	20	24.81	24.85	-9.7	58,862	-0.02%
2018/03/29	28	24.33	4	24.49	24.20	24	59,383	0.04%
2018/03/28	8	24.50	1	24.75	24.30	7	61,565	0.01%
2018/03/27	101.5	24.85	2	25.25	24.85	99.5	62,658	0.16%	大買/
2018/03/26	17	24.98	2	25.20	24.60	15	62,444	0.02%
2018/03/23	431	25.41	12	24.83	24.85	419	61,998	0.68%	大買/鉅額交易
2018/03/22	32.2	26.97	10	26.42	26.10	22.2	61,298	0.04%
2018/03/21	6.2	26.66	15	26.89	26.85	-8.8	60,268	-0.01%
2018/03/20	7	26.59	17	26.46	26.45	-10	59,976	-0.02%
2018/03/19	8	26.69	55	26.93	26.85	-47	59,840	-0.08%
2018/03/16	15.8	26.65	33	26.57	26.75	-17.2	59,429	-0.03%
2018/03/15	17	26.73	16	26.75	26.70	1	59,000	0.00%
2018/03/14	15	26.37	18	26.29	26.20	-3	58,663	-0.01%
2018/03/13	17	25.99	11	26.00	26.00	6	58,262	0.01%
2018/03/12	7.4	25.80	16	25.86	25.70	-8.6	58,481	-0.01%
2018/03/09	18	26.10	134	25.97	26.10	-116	58,214	-0.20%	大賣/鉅額交易
2018/03/08	65	26.38	24	26.67	25.80	41	57,845	0.07%
2018/03/07	220	25.92	57.6	25.98	27.05	162.4	56,926	0.29%	大買/鉅額交易
2018/03/06	36	25.07	26	25.06	25.00	10	55,757	0.02%
2018/03/05	14	24.60	0	0.00	24.40	14	55,642	0.03%
2018/03/02	20	25.12	26	25.09	24.85	-6	55,540	-0.01%
2018/03/01	6	24.68	7	24.99	24.60	-1	55,032	0.00%
2018/02/27	4	24.79	6	24.59	24.60	-2	55,200	0.00%
2018/02/26	6	24.49	1	25.10	24.45	5	55,406	0.01%
2018/02/23	9	24.87	57	24.82	24.80	-48	55,496	-0.09%
2018/02/22	80	25.13	68	25.06	24.85	12	56,286	0.02%
2018/02/21	63	24.41	36	24.38	24.40	27	55,960	0.05%
2018/02/12	73	24.26	13	24.50	24.10	60	57,165	0.10%
2018/02/09	41	24.18	103	24.34	24.65	-62	57,772	-0.11%	大賣/
2018/02/08	6	24.94	8	24.87	24.50	-2	59,115	0.00%
2018/02/07	16	25.28	24	25.58	24.70	-8	59,361	-0.01%
2018/02/06	87	25.27	82	24.82	24.70	5	60,524	0.01%
2018/02/05	106	25.64	54	25.48	26.50	52	60,878	0.09%	大買/
2018/02/02	39	26.42	21	26.45	26.05	18	60,074	0.03%
2018/02/01	35	27.45	1	27.60	27.35	34	58,900	0.06%
2018/01/31	44	27.72	50	27.83	27.65	-6	58,646	-0.01%
2018/01/30	23	27.43	1,050	27.47	27.30	-1,027	57,333	-1.79%	大賣/鉅額交易
2018/01/29	52	27.94	67	27.90	27.95	-15	56,799	-0.03%
2018/01/26	147.6	28.12	77	27.78	27.60	70.6	56,122	0.13%	大買/
2018/01/25	132.3	28.67	50	28.46	27.95	82.3	53,998	0.15%	大買/
2018/01/24	112	30.17	53.7	30.23	30.15	58.3	51,450	0.11%	大買/
2018/01/23	204	31.69	191	31.76	29.80	13	49,119	0.03%	大買/大賣/
2018/01/22	99.2	31.24	217.9	31.34	32.20	-118.7	43,535	-0.27%	大賣/鉅額交易
2018/01/19	45	28.88	116.6	28.59	29.30	-71.6	40,471	-0.18%	大賣/
2018/01/18	29	27.41	43.1	27.52	27.20	-14.1	38,265	-0.04%
2018/01/17	280	27.09	109.3	26.97	27.20	170.7	37,701	0.45%	大買/大賣/鉅額交易
2018/01/16	7	26.14	23	26.16	26.15	-16	36,259	-0.04%
2018/01/15	181	25.96	35	25.98	25.85	146	35,940	0.41%	大買/鉅額交易
2018/01/12	75	25.80	92	25.75	26.00	-17	35,528	-0.05%
2018/01/11	80	25.72	43	25.81	25.70	37	35,145	0.11%
2018/01/10	264	25.61	22	25.17	25.10	242	34,678	0.70%	大買/鉅額交易
2018/01/09	32	25.54	11	25.59	25.25	21	34,201	0.06%
2018/01/08	125	25.78	87	25.59	25.65	38	33,842	0.11%	大買/
2018/01/05	7	23.95	5	24.05	24.30	2	32,450	0.01%
2018/01/04	3	24.40	8	24.50	24.20	-5	32,418	-0.02%
2018/01/03	33	23.72	3	23.73	24.10	30	31,918	0.09%
2018/01/02	8	24.13	7	23.97	23.85	1	31,471	0.00%