宏碁 (2353)-中國信託-文心券商分點個股進出

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
42.10
漲跌
▲1.30
漲幅
+3.19%
成交量
18,231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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/06	2	42.00	10.1	41.78	42.10	-8.1	26,355	-0.03%
2024/09/05	12	41.25	37	41.06	40.80	-25	26,514	-0.09%
2024/09/04	15.2	41.50	14	41.44	41.50	1.2	26,720	0.00%
2024/09/03	2	43.58	3.1	43.60	43.55	-1.1	26,947	0.00%
2024/09/02	2.1	43.51	2	43.83	43.50	0.1	27,411	0.00%
2024/08/30	2	43.85	3	43.70	43.75	-1	28,068	0.00%
2024/08/29	8.4	43.54	4	43.39	43.55	4.4	28,821	0.02%
2024/08/28	4	44.36	0	0.00	44.30	4	29,565	0.01%
2024/08/27	8.2	44.54	2	44.55	44.70	6.2	30,426	0.02%
2024/08/26	15.1	44.83	26.2	44.76	44.80	-11.1	31,416	-0.04%
2024/08/23	4.2	42.59	0	0.00	43.05	4.2	32,650	0.01%
2024/08/22	9	43.37	9.7	43.85	43.15	-0.7	34,160	0.00%
2024/08/21	2	43.10	1.1	43.29	43.05	0.9	36,564	0.00%
2024/08/20	0.1	43.30	3	43.32	43.15	-2.9	38,991	-0.01%
2024/08/19	5.3	43.00	4	43.19	43.20	1.3	43,282	0.00%
2024/08/16	7	42.88	4.3	42.98	42.80	2.7	46,142	0.01%
2024/08/15	9	42.47	12	42.58	42.55	-3	46,393	-0.01%
2024/08/14	3	42.18	3	42.53	42.10	0	46,572	0.00%
2024/08/13	11	42.15	0	0.00	42.15	11	46,754	0.02%
2024/08/12	16	42.33	42	42.16	42.30	-26	47,072	-0.06%
2024/08/09	45.3	42.30	4	42.15	42.00	41.3	48,152	0.09%
2024/08/08	23	42.25	13	42.40	42.30	10	49,473	0.02%
2024/08/07	10	42.38	49	42.12	42.55	-39	49,454	-0.08%
2024/08/06	39.1	40.00	69	39.70	40.00	-29.9	49,534	-0.06%
2024/08/05	40.7	40.78	37	41.07	40.30	3.7	49,374	0.01%
2024/08/02	8	44.44	1	44.26	44.75	7	48,839	0.01%
2024/08/01	4.2	45.56	17	45.32	45.80	-12.8	48,888	-0.03%
2024/07/31	8	43.93	0.2	44.10	43.85	7.8	49,339	0.02%
2024/07/30	21.2	43.72	24.5	43.63	44.20	-3.3	49,437	-0.01%
2024/07/29	15	44.91	176	45.05	44.35	-161	49,484	-0.33%	大賣/鉅額交易
2024/07/26	8.3	45.28	22.1	45.45	45.50	-13.9	49,374	-0.03%
2024/07/23	101.3	46.15	8	46.27	46.00	93.3	49,246	0.19%	大買/
2024/07/22	23	45.46	7.5	45.71	46.20	15.5	48,979	0.03%
2024/07/19	13.1	46.34	9	46.38	46.20	4.1	48,629	0.01%
2024/07/18	14.4	46.75	17.2	46.83	47.10	-2.8	48,556	-0.01%
2024/07/17	20.2	47.16	9	47.41	46.90	11.2	48,432	0.02%
2024/07/16	7.2	47.40	4	47.38	47.35	3.3	48,375	0.01%
2024/07/15	15	47.34	50	47.55	47.25	-35	49,092	-0.07%
2024/07/12	45	47.51	28	47.61	47.70	17	49,054	0.03%
2024/07/11	28	47.50	37.8	47.95	47.70	-9.8	49,318	-0.02%
2024/07/10	146	47.96	87.3	47.92	46.80	58.8	49,608	0.12%	大買/
2024/07/09	87.4	46.72	4	47.04	45.75	83.4	49,149	0.17%
2024/07/08	20	47.02	16	47.02	47.15	4	50,524	0.01%
2024/07/05	24	47.47	23	47.37	47.30	1	52,190	0.00%
2024/07/04	13.8	47.41	21.1	47.29	47.10	-7.3	52,975	-0.01%
2024/07/03	19.3	47.01	20	47.05	47.30	-0.8	53,067	0.00%
2024/07/02	28	46.85	11	46.86	46.80	17	53,116	0.03%
2024/07/01	22	47.60	33	47.47	47.45	-11	52,997	-0.02%
2024/06/28	31	47.13	13	47.17	46.85	18	52,772	0.03%
2024/06/27	23.8	47.00	22	47.07	46.95	1.8	52,629	0.00%
2024/06/26	46.2	46.54	6	46.48	46.40	40.2	52,297	0.08%
2024/06/25	47	46.98	18	47.03	46.80	29	52,079	0.06%
2024/06/24	39.3	47.35	23	47.04	47.00	16.3	51,749	0.03%
2024/06/21	34	47.77	36	48.11	48.10	-2	51,674	0.00%
2024/06/20	87.5	48.04	17.1	48.14	47.95	70.5	51,539	0.14%
2024/06/19	19	49.64	11.1	49.71	49.50	8	52,362	0.02%
2024/06/18	47.7	49.67	0.6	49.70	49.40	47.1	52,192	0.09%
2024/06/17	10	50.46	18	50.60	50.50	-8	52,051	-0.02%
2024/06/14	38.1	49.76	11.5	49.67	49.80	26.6	52,187	0.05%
2024/06/13	40.6	50.05	12	50.12	50.10	28.6	52,203	0.05%
2024/06/12	24	48.65	3	48.67	48.80	21	52,292	0.04%
2024/06/11	16	49.18	5.7	48.93	48.80	10.3	52,225	0.02%
2024/06/07	33.3	49.87	58	49.94	49.65	-24.7	52,480	-0.05%
2024/06/06	27	50.54	14.8	50.42	50.60	12.2	52,924	0.02%
2024/06/05	20	51.16	44	50.92	50.50	-24	52,697	-0.05%
2024/06/04	60.2	51.52	114.5	51.45	51.20	-54.3	52,456	-0.10%	大賣/
2024/06/03	114.5	53.15	17	53.11	52.50	97.5	51,916	0.19%	大買/
2024/05/31	51.8	53.00	50.4	53.09	52.90	1.4	51,178	0.00%
2024/05/30	159	53.09	91	52.86	52.50	68	50,400	0.13%	大買/
2024/05/29	210.3	54.83	148	54.19	53.70	62.3	50,366	0.12%	大買/大賣/
2024/05/28	121.2	56.74	115.7	56.98	56.40	5.5	48,942	0.01%	大買/大賣/
2024/05/27	183.2	59.07	75	59.10	58.50	108.2	48,325	0.22%	大買/鉅額交易
2024/05/24	165	55.67	262.7	54.87	57.50	-97.7	46,138	-0.21%	大買/大賣/
2024/05/23	232.6	54.15	204.9	54.25	53.30	27.7	43,788	0.06%	大買/大賣/
2024/05/22	59	51.53	148.9	51.98	53.00	-89.9	39,986	-0.22%	大賣/
2024/05/21	53	48.39	14	48.53	48.25	39	37,627	0.10%
2024/05/20	16.2	48.12	16.3	48.33	48.25	-0.1	37,654	0.00%
2024/05/17	24.4	47.54	32.2	47.76	48.15	-7.8	37,949	-0.02%
2024/05/16	17.1	47.95	14	48.48	47.80	3.1	38,978	0.01%
2024/05/15	78.2	49.26	58	49.69	48.05	20.2	40,681	0.05%
2024/05/14	143.5	49.32	176.5	49.59	48.90	-33	40,105	-0.08%	大買/大賣/
2024/05/13	2	47.85	3	47.70	47.75	-1	38,589	0.00%
2024/05/10	9.1	47.88	18	47.57	47.80	-8.9	38,891	-0.02%
2024/05/09	6.1	47.60	3.3	47.58	47.35	2.8	38,763	0.01%
2024/05/08	6.5	47.27	3	46.92	47.15	3.5	38,867	0.01%
2024/05/07	35.3	47.36	25	47.14	47.15	10.3	39,172	0.03%
2024/05/06	23.7	46.98	17.2	47.01	47.50	6.5	39,200	0.02%
2024/05/03	21	45.83	32	45.80	45.50	-11	39,474	-0.03%
2024/05/02	4.4	44.64	9	44.43	44.65	-4.6	39,962	-0.01%
2024/04/30	2.6	45.43	8	45.51	45.15	-5.4	40,863	-0.01%
2024/04/29	7.4	45.87	8.4	45.69	45.70	-1	41,306	0.00%
2024/04/26	1	44.80	7	44.95	44.55	-6	42,223	-0.01%
2024/04/25	5	44.14	0	0.00	44.40	5	42,869	0.01%
2024/04/24	9.2	44.62	19.2	44.70	44.80	-10	43,457	-0.02%
2024/04/23	7	43.74	2	43.75	43.50	5	44,111	0.01%
2024/04/22	5.1	43.65	7.3	43.73	43.35	-2.2	44,887	0.00%
2024/04/19	41.8	43.73	50	43.87	43.80	-8.2	45,475	-0.02%
2024/04/18	6	45.09	7.5	45.25	45.00	-1.5	45,964	0.00%
2024/04/17	34	45.41	13.5	45.28	45.05	20.5	46,821	0.04%
2024/04/16	30	46.22	16.2	45.80	45.50	13.8	47,117	0.03%
2024/04/15	49.1	47.59	17.4	48.07	47.55	31.6	48,005	0.07%
2024/04/12	159.1	49.16	115.7	49.13	48.50	43.4	49,431	0.09%	大買/大賣/
2024/04/11	98.6	49.86	132.4	48.91	51.00	-33.8	48,813	-0.07%	大賣/
2024/04/10	64.5	47.57	62.8	48.04	47.15	1.7	48,425	0.00%
2024/04/09	4.1	46.62	17	46.57	46.80	-12.9	49,057	-0.03%
2024/04/08	2.2	45.81	0	0.00	46.05	2.2	50,667	0.00%
2024/04/03	5.1	46.15	12	46.26	46.10	-6.9	52,684	-0.01%
2024/04/02	8	46.61	16	46.63	46.70	-8	55,848	-0.01%
2024/04/01	8	46.61	29.2	46.53	46.30	-21.2	58,445	-0.04%
2024/03/29	16	46.61	5.1	46.85	46.80	10.9	60,482	0.02%
2024/03/28	19.1	46.58	30	46.65	46.65	-10.9	62,163	-0.02%
2024/03/27	15	46.26	10	46.45	46.35	5	63,078	0.01%
2024/03/26	13	45.83	8	45.83	45.90	5	64,759	0.01%
2024/03/25	48.2	46.66	24	47.00	46.50	24.2	67,318	0.04%
2024/03/22	92.2	46.95	87.5	47.36	45.95	4.7	68,500	0.01%
2024/03/21	2.2	46.10	10.1	46.19	46.25	-7.8	67,717	-0.01%
2024/03/20	5	45.63	4	46.03	45.90	1	67,625	0.00%
2024/03/19	22.5	45.29	7.1	45.31	45.15	15.4	67,501	0.02%
2024/03/18	8.1	45.29	8	45.50	45.85	0.1	67,544	0.00%
2024/03/15	11	46.10	15.1	46.04	45.85	-4.1	67,351	-0.01%
2024/03/14	11.5	46.12	33.7	46.00	45.90	-22.2	66,910	-0.03%
2024/03/13	6.4	46.70	26	46.53	46.50	-19.6	66,791	-0.03%
2024/03/12	29	46.79	56	46.56	47.05	-27	66,219	-0.04%
2024/03/11	9.4	44.89	12	45.12	44.85	-2.6	65,533	0.00%
2024/03/08	25.1	44.77	11	44.86	44.50	14.1	65,564	0.02%
2024/03/07	9.3	45.00	9	45.24	45.00	0.3	65,514	0.00%
2024/03/06	12	45.51	7.1	45.37	45.35	4.9	65,757	0.01%
2024/03/05	8	45.84	9	45.75	45.90	-1	67,000	0.00%
2024/03/04	71.1	46.71	54.7	46.68	45.85	16.4	67,670	0.02%
2024/03/01	6	45.64	4.2	45.79	46.00	1.8	67,311	0.00%
2024/02/29	20.4	45.17	1	44.85	45.15	19.4	67,885	0.03%
2024/02/27	9	45.86	13	45.48	45.50	-4	67,753	-0.01%
2024/02/26	33.1	45.86	4	45.99	45.80	29.1	67,961	0.04%
2024/02/23	28.4	46.38	14.5	46.32	45.75	13.9	68,310	0.02%
2024/02/22	39.3	47.32	38.4	47.57	46.85	0.9	68,397	0.00%
2024/02/21	22.1	47.06	8	47.13	47.25	14.1	67,928	0.02%
2024/02/20	26.3	47.31	13	47.33	47.40	13.3	67,678	0.02%
2024/02/19	72.5	47.91	56.2	48.17	47.40	16.3	67,310	0.02%
2024/02/16	122.2	48.63	138.7	48.33	48.65	-16.5	66,138	-0.02%	大買/大賣/
2024/02/15	69.1	45.82	68	45.55	46.00	1.1	64,378	0.00%
2024/02/05	2	46.50	32.1	46.34	46.30	-30.1	63,883	-0.05%
2024/02/02	45.7	46.49	28	46.69	45.95	17.7	63,842	0.03%
2024/02/01	4.1	46.25	12.2	46.55	46.65	-8.1	63,440	-0.01%
2024/01/31	19.2	46.27	12	46.76	46.05	7.1	63,363	0.01%
2024/01/30	9.4	46.55	15	46.77	47.15	-5.6	63,011	-0.01%
2024/01/29	12	46.03	45	46.28	46.80	-33	62,674	-0.05%
2024/01/26	71.1	46.53	76.1	46.16	45.70	-5	62,502	-0.01%
2024/01/25	41.1	47.43	15.7	47.27	47.60	25.4	61,620	0.04%
2024/01/24	95.9	47.84	65.5	47.74	47.35	30.4	61,086	0.05%
2024/01/23	24.3	46.86	72.1	46.94	47.20	-47.8	59,932	-0.08%
2024/01/22	112.6	47.06	37	47.02	46.75	75.6	59,384	0.13%	大買/
2024/01/19	29.5	45.66	38.2	45.39	45.95	-8.7	58,150	-0.01%
2024/01/18	152	45.89	125	45.08	45.00	27	57,405	0.05%	大買/大賣/
2024/01/17	44.6	45.06	27	44.94	44.75	17.6	56,682	0.03%
2024/01/16	100.1	46.50	72.6	45.84	45.70	27.5	55,827	0.05%
2024/01/15	55.7	46.74	33.1	46.85	46.25	22.6	54,900	0.04%
2024/01/12	71.3	46.87	39.2	47.13	47.00	32.1	54,194	0.06%
2024/01/11	48.1	48.01	23	48.24	48.40	25.1	52,960	0.05%
2024/01/10	74.1	47.75	61	47.26	47.20	13.1	52,393	0.02%
2024/01/09	163.2	48.65	128	48.18	47.80	35.2	51,543	0.07%	大買/大賣/
2024/01/08	243.9	49.30	204	49.38	48.45	39.9	49,739	0.08%	大買/大賣/
2024/01/05	103.5	49.00	75	48.86	48.25	28.5	47,699	0.06%	大買/
2024/01/04	132	49.52	115.4	49.37	49.00	16.6	46,353	0.04%	大買/大賣/
2024/01/03	150.2	51.12	87.2	51.64	50.40	63	45,139	0.14%	大買/
2024/01/02	282.5	52.63	384.4	52.37	52.30	-101.9	43,601	-0.23%	大買/大賣/鉅額交易
2023/12/29	122.6	53.93	79	54.37	53.80	43.6	41,984	0.10%	大買/
2023/12/28	272.5	54.27	248.5	54.31	54.00	24	40,026	0.06%	大買/大賣/
2023/12/27	146.1	53.15	141.7	53.32	54.20	4.4	36,916	0.01%	大買/大賣/
2023/12/26	126.6	49.55	126.6	49.46	50.60	0	34,294	0.00%	大買/大賣/
2023/12/25	129.9	48.71	120.7	48.91	49.00	9.2	32,111	0.03%	大買/大賣/
2023/12/22	38.3	44.38	45	44.74	45.30	-6.7	30,108	-0.02%
2023/12/21	68.9	44.40	65.4	44.11	44.65	3.5	28,900	0.01%
2023/12/20	118.4	43.20	162.1	42.95	44.60	-43.7	26,973	-0.16%	大買/大賣/
2023/12/19	74.1	40.23	106	40.21	40.70	-31.9	23,896	-0.13%	大賣/
2023/12/18	49.6	38.79	34.3	38.53	38.90	15.4	22,166	0.07%
2023/12/15	11.8	36.81	19	37.06	37.00	-7.2	21,407	-0.03%
2023/12/14	32.3	37.40	14	37.42	37.30	18.3	21,252	0.09%
2023/12/13	21.2	37.03	65	37.04	37.05	-43.9	21,002	-0.21%
2023/12/12	13.7	36.12	19	36.12	36.10	-5.3	20,700	-0.03%
2023/12/11	13.8	35.69	15	35.68	35.75	-1.2	20,546	-0.01%
2023/12/08	5	35.23	8	35.26	35.20	-3	20,423	-0.01%
2023/12/07	9	34.89	8	35.14	34.85	1	20,366	0.00%
2023/12/06	1	35.05	5	34.82	35.10	-4	20,439	-0.02%
2023/12/05	5.1	34.27	6	34.30	34.30	-0.9	20,292	0.00%
2023/12/04	15.1	34.92	15.2	34.70	34.75	-0.1	20,303	0.00%
2023/12/01	6.1	34.80	2	34.95	34.85	4.1	20,171	0.02%
2023/11/30	5.1	34.73	2	35.20	35.20	3.1	19,913	0.02%
2023/11/29	7	34.81	2	35.35	35.35	5	18,575	0.03%
2023/11/28	14	34.86	31	34.93	34.80	-17	17,777	-0.10%
2023/11/27	7	34.71	4	35.20	35.20	3	17,578	0.02%
2023/11/24	4	34.35	8	35.41	35.50	-4	16,844	-0.02%
2023/11/23	67	34.84	68	34.45	35.15	-1	16,121	-0.01%
2023/11/22	15	34.49	1	34.80	34.80	14	15,891	0.09%
2023/11/21	12	35.27	22	35.49	35.65	-10	15,694	-0.06%
2023/11/20	2	33.93	10	34.44	34.55	-8	15,468	-0.05%
2023/11/17	6	34.17	3	34.18	34.15	3	15,555	0.02%
2023/11/16	13.1	34.45	3	34.77	34.50	10.1	15,680	0.06%
2023/11/15	36	35.01	6.3	35.41	34.50	29.7	15,902	0.19%
2023/11/14	6.1	33.66	36	34.51	35.05	-29.9	16,116	-0.19%
2023/11/13	7.1	33.82	5	34.07	33.80	2.1	16,377	0.01%
2023/11/10	23.7	34.17	3.2	34.40	34.15	20.5	16,500	0.12%
2023/11/09	4	35.06	6	35.04	35.00	-2	16,628	-0.01%
2023/11/08	4	34.80	26.3	35.16	35.20	-22.3	16,728	-0.13%
2023/11/07	0	0.00	1	34.50	34.55	-1	16,693	-0.01%
2023/11/06	3.2	34.83	3	34.88	34.75	0.2	17,010	0.00%
2023/11/03	12	34.48	4	34.95	34.35	8	17,369	0.05%
2023/11/02	2	34.63	27	34.56	34.65	-25	17,523	-0.14%
2023/11/01	22.1	33.80	3	33.75	33.70	19.1	17,844	0.11%
2023/10/31	14.1	34.58	6	34.69	34.10	8.1	18,018	0.04%
2023/10/30	15	34.51	4	34.71	34.65	11	18,345	0.06%
2023/10/27	15	35.30	10	35.81	35.10	5	18,493	0.03%
2023/10/26	5	35.41	30	35.39	35.30	-25	18,991	-0.13%
2023/10/25	10	35.76	3	35.92	35.60	7	19,250	0.04%
2023/10/24	5	35.29	13	35.42	35.65	-8	19,628	-0.04%
2023/10/23	1	34.80	2	34.85	34.80	-1	19,840	-0.01%
2023/10/20	11	34.52	36.3	34.98	35.20	-25.3	20,668	-0.12%
2023/10/19	4	35.08	7	35.15	35.30	-3	21,701	-0.01%
2023/10/18	25.3	35.15	3	35.35	35.60	22.3	22,237	0.10%
2023/10/17	4	36.16	0	0.00	36.10	4	22,445	0.02%
2023/10/16	2	36.15	22	36.14	36.15	-20	24,254	-0.08%
2023/10/13	12	36.47	15	36.67	36.35	-3	26,934	-0.01%
2023/10/12	17.8	37.25	11.1	37.28	37.30	6.7	28,169	0.02%
2023/10/11	49.1	37.75	21	37.10	36.80	28.1	28,632	0.10%
2023/10/06	3.1	37.43	11	37.59	37.55	-7.9	28,997	-0.03%
2023/10/05	15	37.45	37	37.54	37.40	-22	29,107	-0.08%
2023/10/04	23	36.21	2	36.53	36.35	21	29,153	0.07%
2023/10/03	4	37.44	17	37.71	37.25	-13	29,160	-0.04%
2023/10/02	13	37.03	22	37.24	37.15	-9	28,966	-0.03%
2023/09/28	13	36.44	3	37.07	36.30	10	28,908	0.03%
2023/09/27	2	36.70	14	36.77	36.85	-12	28,880	-0.04%
2023/09/26	7	36.86	3	36.67	36.45	4	29,000	0.01%
2023/09/25	2	36.65	0	0.00	36.65	2	29,155	0.01%
2023/09/22	1	36.60	10	36.48	36.70	-9	29,375	-0.03%
2023/09/21	7	36.32	0.5	36.30	36.35	6.5	29,661	0.02%
2023/09/20	11	36.79	7	36.87	36.60	4	29,877	0.01%
2023/09/19	2	36.85	0	0.00	36.85	2	30,024	0.01%
2023/09/18	17	37.27	0	0.00	37.10	17	30,633	0.06%
2023/09/15	7	38.03	20	38.09	37.95	-13	31,275	-0.04%
2023/09/14	1	37.80	1.2	37.59	37.80	-0.2	31,797	0.00%
2023/09/13	13	37.09	5	37.05	37.05	8	32,776	0.02%
2023/09/12	17	37.78	42	37.25	37.60	-25	33,979	-0.07%
2023/09/11	7	36.98	12	37.50	37.05	-5	34,085	-0.01%
2023/09/08	13	37.90	20	37.73	37.60	-7	34,227	-0.02%
2023/09/07	13	38.32	12	38.42	38.00	1	34,428	0.00%
2023/09/06	8	38.07	2	38.45	38.10	6	34,547	0.02%
2023/09/05	10.5	38.00	49.3	38.32	38.30	-38.8	35,103	-0.11%
2023/09/04	4	37.40	36	37.14	37.45	-32	35,240	-0.09%
2023/09/01	6.2	36.32	13	36.49	36.40	-6.9	35,511	-0.02%
2023/08/31	6	35.68	9	35.97	36.60	-3	35,819	-0.01%
2023/08/30	14	36.71	3	36.67	36.40	11	36,357	0.03%
2023/08/29	9	35.73	18	35.63	36.20	-9	38,069	-0.02%
2023/08/28	27.1	35.42	11	35.48	35.75	16.1	38,088	0.04%
2023/08/25	22	36.66	7	37.79	36.25	15	38,075	0.04%
2023/08/24	3.3	38.03	12	38.70	38.00	-8.7	37,856	-0.02%
2023/08/23	15	37.69	10	37.72	37.70	5	37,610	0.01%
2023/08/22	27	37.94	7	37.95	37.60	20	37,597	0.05%
2023/08/21	31	38.55	44.4	38.56	37.95	-13.3	37,491	-0.04%
2023/08/18	41	37.75	13	38.31	37.40	28	37,269	0.08%
2023/08/17	16.2	38.00	29	38.09	38.55	-12.8	37,019	-0.03%
2023/08/16	8.2	37.07	15	37.25	37.70	-6.8	36,644	-0.02%
2023/08/15	19.2	37.14	23	37.15	37.05	-3.8	36,648	-0.01%
2023/08/14	20	36.46	25	36.04	36.20	-5	36,458	-0.01%
2023/08/11	1	36.20	18	36.35	36.45	-17	36,393	-0.05%
2023/08/10	28	36.06	20	36.00	35.85	8	36,276	0.02%
2023/08/09	22	36.95	10.5	36.83	36.90	11.5	36,050	0.03%
2023/08/08	14.2	36.36	52	36.30	36.70	-37.8	35,944	-0.11%
2023/08/07	68	35.57	42	36.01	36.20	26	35,735	0.07%
2023/08/04	16.5	34.90	43.1	35.10	34.80	-26.6	35,442	-0.08%
2023/08/02	16	33.81	19	34.09	33.95	-3	35,183	-0.01%
2023/08/01	14	34.79	34.5	34.97	34.60	-20.5	34,950	-0.06%
2023/07/31	32.1	35.12	13.1	34.73	35.00	19	35,385	0.05%
2023/07/28	11	35.31	21	35.52	35.75	-10	35,027	-0.03%
2023/07/27	53	36.33	13.1	36.71	35.85	39.9	34,814	0.11%
2023/07/26	5.1	36.74	44	36.73	36.80	-38.9	34,530	-0.11%
2023/07/25	66.5	37.13	41	37.28	37.05	25.5	34,630	0.07%
2023/07/24	57.1	36.83	104	36.89	37.05	-46.9	33,963	-0.14%	大賣/
2023/07/21	41	35.19	35	35.32	35.40	6	33,023	0.02%
2023/07/20	138.4	35.83	141.1	35.41	35.30	-2.8	32,626	-0.01%	大買/大賣/
2023/07/19	304.4	37.88	182	36.84	36.30	122.4	32,029	0.38%	大買/大賣/鉅額交易
2023/07/18	125	39.96	98.2	40.09	40.30	26.9	30,405	0.09%	大買/
2023/07/17	79	35.77	143.2	36.19	37.50	-64.2	27,760	-0.23%	大賣/
2023/07/14	19.1	33.49	63	33.62	34.10	-44	26,577	-0.17%
2023/07/13	28	33.81	32	33.91	33.15	-4	26,055	-0.02%
2023/07/12	15	33.27	41	33.22	33.25	-26	25,515	-0.10%
2023/07/11	32.2	33.06	24.5	33.14	33.25	7.7	25,373	0.03%
2023/07/10	6	32.28	64	31.87	32.20	-58	25,123	-0.23%
2023/07/07	12.2	31.37	15	31.38	31.30	-2.9	24,994	-0.01%
2023/07/06	6	32.01	6	32.21	31.95	0	25,040	0.00%
2023/07/05	3	31.93	20	31.85	31.95	-17	24,911	-0.07%
2023/07/04	7.1	31.86	7.9	31.81	31.70	-0.8	24,786	0.00%
2023/07/03	14	31.73	8.7	31.91	31.75	5.4	24,736	0.02%
2023/06/30	8	31.42	1	31.35	31.35	7	24,629	0.03%
2023/06/29	17	32.11	3	32.20	32.05	14	24,446	0.06%
2023/06/28	8.1	33.63	12	33.55	33.55	-3.9	24,322	-0.02%
2023/06/27	15	33.17	25	32.97	32.70	-10	24,062	-0.04%
2023/06/26	2.2	33.92	10	33.90	34.00	-7.9	23,764	-0.03%
2023/06/21	17.3	33.04	38	33.49	33.70	-20.8	23,125	-0.09%
2023/06/20	3	32.35	21	32.47	32.65	-18	22,450	-0.08%
2023/06/19	49.1	32.10	23.3	31.95	31.85	25.8	21,879	0.12%
2023/06/16	71	34.35	66	34.32	33.35	5	20,873	0.02%
2023/06/15	6	33.63	13	33.65	33.45	-7	19,677	-0.04%
2023/06/14	11	33.30	5.3	33.26	33.35	5.7	20,014	0.03%
2023/06/13	7.2	33.77	93.3	33.82	33.50	-86.1	19,763	-0.44%
2023/06/12	18.4	33.59	6.4	33.67	33.55	12	19,509	0.06%
2023/06/09	52.3	34.51	63.4	34.84	34.20	-11.1	19,198	-0.06%
2023/06/08	13.3	33.66	34	33.56	33.75	-20.7	18,551	-0.11%
2023/06/07	30	32.65	7	32.81	32.95	23	18,146	0.13%
2023/06/06	22.5	32.34	41	32.27	32.25	-18.5	17,765	-0.10%
2023/06/05	135.7	33.68	25	33.54	33.10	110.7	17,333	0.64%	大買/鉅額交易
2023/06/02	25	32.91	54.1	33.44	33.95	-29.1	16,220	-0.18%
2023/06/01	1	30.35	6	30.52	30.90	-5	14,375	-0.03%
2023/05/31	6	30.69	0	0.00	30.85	6	14,199	0.04%
2023/05/30	0	0.00	20	31.02	31.00	-20	13,858	-0.14%
2023/05/29	5	30.97	1	30.90	31.05	4	13,730	0.03%
2023/05/26	0	0.00	5	30.83	30.95	-5	13,710	-0.04%
2023/05/25	2	30.70	0	0.00	30.95	2	13,509	0.01%
2023/05/24	1	30.20	2	30.68	30.80	-1	13,388	-0.01%
2023/05/23	1.2	30.92	2	30.75	30.75	-0.8	13,181	-0.01%
2023/05/22	1	30.90	12	31.06	30.95	-11	12,982	-0.08%
2023/05/19	1	30.15	15	30.51	30.70	-14	12,731	-0.11%
2023/05/18	0	0.00	9	30.13	30.10	-9	12,518	-0.07%
2023/05/17	0	0.00	2	30.00	30.05	-2	12,385	-0.02%
2023/05/16	0	0.00	3	29.85	29.85	-3	12,230	-0.02%
2023/05/15	6	29.48	1	29.80	29.60	5	12,255	0.04%
2023/05/12	2	30.20	7	29.94	30.20	-5	12,121	-0.04%
2023/05/11	1	29.70	8	29.55	29.60	-7	11,788	-0.06%
2023/05/10	0.5	29.00	7	29.28	29.30	-6.5	11,654	-0.06%
2023/05/09	0	0.00	6	29.14	29.30	-6	11,537	-0.05%
2023/05/08	7	28.76	3	28.85	28.90	4	11,530	0.03%
2023/05/05	36	28.77	1.6	28.97	28.20	34.4	11,420	0.30%
2023/05/04	2	30.18	3	30.35	30.35	-1	10,840	-0.01%
2023/05/03	0	0.00	2	30.73	30.75	-2	10,762	-0.02%
2023/05/02	4	30.61	2	30.65	30.65	2	10,836	0.02%
2023/04/28	3	30.20	17.5	30.11	30.25	-14.5	10,854	-0.13%
2023/04/27	1	29.55	2	29.58	29.55	-1	10,538	-0.01%
2023/04/26	0	0.00	4	29.05	29.50	-4	10,320	-0.04%
2023/04/25	4	29.03	1	29.20	29.00	3	10,076	0.03%
2023/04/24	10	29.50	5	29.70	29.40	5	9,778	0.05%
2023/04/21	0	0.00	6.3	29.85	29.90	-6.3	9,563	-0.07%
2023/04/20	9	29.52	1.1	29.75	29.70	7.9	9,378	0.08%
2023/04/19	18	30.02	13.6	29.81	29.80	4.4	9,330	0.05%
2023/04/18	0	0.00	1	29.30	29.30	-1	9,060	-0.01%
2023/04/17	4	29.30	5	29.25	29.40	-1	9,086	-0.01%
2023/04/14	4	28.75	3	28.85	28.95	1	8,953	0.01%
2023/04/13	3	28.92	0	0.00	29.00	3	8,921	0.03%
2023/04/12	0	0.00	3	29.12	29.15	-3	8,941	-0.03%
2023/04/11	4	28.80	26	28.70	28.95	-22	8,865	-0.25%
2023/04/10	2	28.15	4	28.24	28.25	-2	8,708	-0.02%
2023/04/07	2	28.28	45.5	28.40	28.35	-43.5	8,685	-0.50%
2023/04/06	0	0.00	2	28.45	28.50	-2	8,653	-0.02%
2023/03/30	10	28.20	1	28.40	28.40	9	8,447	0.11%
2023/03/29	0	0.00	6.2	28.20	28.30	-6.2	8,479	-0.07%
2023/03/28	2	27.65	0	0.00	27.75	2	8,350	0.02%
2023/03/27	3	27.90	1	28.00	27.95	2	8,430	0.02%
2023/03/24	2	27.93	5	27.85	28.00	-3	8,554	-0.04%
2023/03/23	1	27.80	2	27.90	27.95	-1	8,479	-0.01%
2023/03/22	2	27.95	8	27.76	27.75	-6	8,458	-0.07%
2023/03/21	0	0.00	4	27.19	27.30	-4	8,483	-0.05%
2023/03/20	0.6	27.00	2	26.90	27.05	-1.4	8,431	-0.02%
2023/03/17	3	26.40	3.1	26.78	27.00	-0.1	8,296	0.00%
2023/03/16	1	25.80	1.2	25.69	25.85	-0.2	7,777	0.00%
2023/03/15	0	0.00	2	25.60	25.70	-2	7,772	-0.03%
2023/03/14	5	25.42	4	25.50	25.50	1	7,834	0.01%
2023/03/13	3	25.53	4	25.63	25.70	-1	8,132	-0.01%
2023/03/10	1	25.70	1	25.60	25.80	0	8,030	0.00%
2023/03/09	1	25.75	0	0.00	25.85	1	8,040	0.01%
2023/03/08	1	25.70	0	0.00	25.90	1	8,120	0.01%
2023/03/07	2	25.75	1	25.80	25.85	1	8,156	0.01%
2023/03/06	0.5	25.70	0	0.00	25.70	0.5	8,181	0.01%
2023/03/03	1	25.75	4	25.75	25.65	-3	8,192	-0.04%
2023/03/02	0	0.00	1	25.70	25.70	-1	8,245	-0.01%
2023/03/01	0.2	25.45	1	25.60	25.50	-0.8	8,276	-0.01%
2023/02/24	8.1	25.54	0	0.00	25.35	8.1	8,331	0.10%
2023/02/23	0	0.00	3	25.92	25.85	-3	8,330	-0.04%
2023/02/22	2	25.53	10	25.53	25.80	-8	8,396	-0.10%
2023/02/21	1	25.65	0	0.00	25.60	1	8,493	0.01%
2023/02/20	2	25.60	0	0.00	25.70	2	8,673	0.02%
2023/02/17	1	25.65	1.5	25.55	25.75	-0.5	8,819	-0.01%
2023/02/16	2	25.55	21	25.70	25.65	-19	9,062	-0.21%
2023/02/15	7	25.39	2	25.33	25.45	5	9,175	0.05%
2023/02/14	0	0.00	1	25.55	25.35	-1	9,252	-0.01%
2023/02/13	0.2	25.10	0	0.00	25.35	0.2	9,357	0.00%
2023/02/10	1	25.40	0	0.00	25.15	1	9,502	0.01%
2023/02/09	0	0.00	3	25.50	25.55	-3	9,860	-0.03%
2023/02/08	3	25.38	10	25.33	25.45	-7	9,936	-0.07%
2023/02/07	0	0.00	6	25.15	25.25	-6	9,911	-0.06%
2023/02/06	1	25.00	7	24.89	25.00	-6	9,915	-0.06%
2023/02/03	3	24.70	12	24.74	24.70	-9	9,778	-0.09%
2023/02/02	0	0.00	45	24.99	24.95	-45	9,763	-0.46%
2023/02/01	9	24.50	12	24.98	25.00	-3	9,696	-0.03%
2023/01/31	8	24.75	8	24.89	24.95	0	9,634	0.00%
2023/01/30	8	24.85	1	24.75	24.85	7	9,474	0.07%
2023/01/17	0	0.00	3	24.50	24.50	-3	9,362	-0.03%
2023/01/16	0	0.00	1	24.10	24.15	-1	9,333	-0.01%
2023/01/13	2	24.05	5	24.00	24.05	-3	9,403	-0.03%
2023/01/12	2	24.00	0	0.00	24.00	2	9,554	0.02%
2023/01/10	4	24.15	0	0.00	24.00	4	9,827	0.04%
2023/01/09	4	24.33	7	24.26	24.40	-3	9,876	-0.03%
2023/01/06	1	24.00	2	23.98	24.10	-1	9,993	-0.01%
2023/01/05	0	0.00	5.2	24.02	24.00	-5.2	10,073	-0.05%
2023/01/04	1	23.70	0	0.00	23.75	1	10,070	0.01%
2023/01/03	2.1	23.41	2	23.65	23.65	0.1	10,215	0.00%
2022/12/30	3	23.75	5	23.81	23.55	-2	10,273	-0.02%
2022/12/29	0	0.00	3	23.38	23.45	-3	10,314	-0.03%
2022/12/28	5	23.25	6	23.30	23.30	-1	10,549	-0.01%
2022/12/27	0.1	23.25	4	23.30	23.30	-3.9	10,692	-0.04%
2022/12/26	0	0.00	5	23.24	23.25	-5	10,833	-0.05%
2022/12/23	2	22.88	0	0.00	23.15	2	11,011	0.02%
2022/12/22	2	23.08	1	23.15	23.10	1	11,338	0.01%
2022/12/21	1	22.90	3	23.00	22.85	-2	11,442	-0.02%
2022/12/20	5	22.94	0	0.00	22.70	5	11,472	0.04%
2022/12/19	7	23.08	7	23.17	23.00	0	11,557	0.00%
2022/12/16	7	23.01	0	0.00	23.05	7	11,468	0.06%
2022/12/15	1	23.35	2	23.25	23.30	-1	11,449	-0.01%
2022/12/14	0	0.00	5	23.40	23.40	-5	11,589	-0.04%
2022/12/13	10	23.13	0	0.00	23.00	10	11,561	0.09%
2022/12/12	3	23.37	0.2	23.55	23.55	2.8	11,418	0.02%
2022/12/09	0	0.00	5	23.75	23.60	-5	11,672	-0.04%
2022/12/08	3	23.55	10	23.44	23.60	-7	11,779	-0.06%
2022/12/07	10.1	23.39	5.4	23.59	23.35	4.7	11,772	0.04%
2022/12/06	5	23.60	2	23.60	23.45	3	11,753	0.03%
2022/12/05	28	24.13	4	24.03	23.90	24	11,711	0.20%
2022/12/01	1	24.90	1	25.00	24.75	0	11,711	0.00%
2022/11/30	1	24.60	1	24.75	24.60	0	11,728	0.00%
2022/11/28	1	24.45	0.1	24.50	24.40	0.9	11,648	0.01%
2022/11/25	2	24.75	9	24.84	24.55	-7	11,708	-0.06%
2022/11/24	5	24.90	7	24.86	24.85	-2	12,083	-0.02%
2022/11/23	0	0.00	15	24.81	24.75	-15	12,127	-0.12%
2022/11/22	6	24.30	12	24.33	24.35	-6	12,241	-0.05%
2022/11/21	37	24.92	20	24.40	24.50	17	12,190	0.14%
2022/11/18	9	24.98	7	25.05	25.05	2	12,113	0.02%
2022/11/17	2	24.90	11	24.89	24.90	-9	12,118	-0.07%
2022/11/16	0	0.00	1	24.70	24.55	-1	12,090	-0.01%
2022/11/15	1	24.45	0	0.00	24.55	1	12,198	0.01%
2022/11/14	32	24.68	22	24.69	24.70	10	12,240	0.08%
2022/11/11	7	24.46	23	24.58	24.60	-16	11,985	-0.13%
2022/11/10	1	24.00	5	24.20	24.20	-4	11,821	-0.03%
2022/11/09	1	24.15	8	24.23	24.20	-7	11,814	-0.06%
2022/11/08	12	24.01	15	24.43	24.05	-3	11,774	-0.03%
2022/11/07	16.1	23.89	26	24.02	24.20	-9.9	11,679	-0.08%
2022/11/04	0	0.00	8	22.52	22.70	-8	11,381	-0.07%
2022/11/03	0	0.00	1	22.35	22.50	-1	11,483	-0.01%
2022/11/02	0	0.00	3.5	22.44	22.45	-3.5	11,455	-0.03%
2022/11/01	0	0.00	1	22.25	22.25	-1	11,661	-0.01%
2022/10/31	2	22.10	7	22.01	22.10	-5	11,954	-0.04%
2022/10/28	5	21.82	3	21.70	21.70	2	11,943	0.02%
2022/10/27	7	21.85	3.3	22.05	21.85	3.8	12,024	0.03%
2022/10/26	3.1	21.95	9	21.92	21.95	-5.9	12,038	-0.05%
2022/10/25	5	21.70	4	21.90	21.90	1	12,017	0.01%
2022/10/24	1	21.75	3	21.90	21.75	-2	12,207	-0.02%
2022/10/21	12	21.79	0	0.00	21.80	12	12,188	0.10%
2022/10/20	14.3	21.72	32	21.79	22.40	-17.8	12,216	-0.15%
2022/10/19	2	22.18	0	0.00	22.10	2	12,247	0.02%
2022/10/18	31	22.24	0	0.00	22.45	31	12,255	0.25%
2022/10/17	0	0.00	6	21.90	22.10	-6	12,388	-0.05%
2022/10/14	0	0.00	6	21.97	22.05	-6	12,501	-0.05%
2022/10/13	3	21.52	3	21.30	21.20	0	12,648	0.00%
2022/10/12	3	21.50	0	0.00	21.50	3	12,860	0.02%
2022/10/11	0	0.00	2	21.80	21.50	-2	13,115	-0.02%
2022/10/07	12	21.88	0	0.00	21.80	12	13,152	0.09%
2022/10/06	9	22.31	2	22.40	22.40	7	13,319	0.05%
2022/10/05	0.5	22.50	16	22.48	22.65	-15.5	13,448	-0.12%
2022/10/04	7	22.06	7	22.03	22.05	0	13,425	0.00%
2022/10/03	1	21.85	82	21.81	21.85	-81	13,375	-0.61%
2022/09/30	20	21.60	23	21.77	21.90	-3	13,466	-0.02%
2022/09/29	22	21.79	34	21.95	21.85	-12	13,658	-0.09%
2022/09/28	3	21.30	1	21.40	21.15	2	13,474	0.01%
2022/09/27	4	21.48	4	21.68	21.60	0	13,516	0.00%
2022/09/26	4	21.54	0	0.00	21.35	4	13,724	0.03%
2022/09/23	0	0.00	3	22.12	22.10	-3	13,850	-0.02%
2022/09/22	0	0.00	5	22.22	22.05	-5	14,456	-0.03%
2022/09/21	3	22.02	5	21.99	22.10	-2	14,740	-0.01%
2022/09/20	4	22.03	8	21.98	21.90	-4	14,826	-0.03%
2022/09/19	0	0.00	3	21.73	21.80	-3	14,968	-0.02%
2022/09/16	14	21.67	3	21.70	21.70	11	15,026	0.07%
2022/09/15	74	22.05	5	22.21	21.95	69	14,933	0.46%
2022/09/14	7	21.85	6.2	21.82	21.85	0.8	14,906	0.01%
2022/09/13	3	22.28	4	22.38	22.20	-1	14,915	-0.01%
2022/09/12	4	21.98	23	22.05	22.20	-19	15,001	-0.13%
2022/09/08	0	0.00	16	21.48	21.75	-16	15,116	-0.11%
2022/09/07	16	20.79	1	21.10	20.75	15	15,052	0.10%
2022/09/06	8	21.25	0	0.00	21.20	8	15,076	0.05%
2022/09/05	1	21.55	7	21.62	21.55	-6	15,100	-0.04%
2022/09/02	11	21.69	1	21.65	21.55	10	15,288	0.07%
2022/09/01	3	21.83	0	0.00	21.85	3	15,527	0.02%
2022/08/31	1	22.00	1	22.10	22.00	0	15,604	0.00%
2022/08/29	11	21.95	0	0.00	21.85	11	15,487	0.07%
2022/08/26	8	22.29	2	22.35	22.40	6	15,373	0.04%
2022/08/25	5	22.35	2	22.25	22.20	3	15,417	0.02%
2022/08/24	0	22.30	0	0.00	22.15	0	15,535	0.00%
2022/08/23	3	22.30	0	0.00	22.10	3	16,405	0.02%
2022/08/22	1	22.50	9	22.27	22.50	-8	16,517	-0.05%
2022/08/19	7	21.94	0	0.00	22.15	7	16,406	0.04%
2022/08/17	1	22.30	2	22.25	22.35	-1	16,585	-0.01%
2022/08/16	2	22.20	2	22.10	22.15	0	16,872	0.00%
2022/08/15	4	22.00	1	22.15	21.95	3	16,994	0.02%
2022/08/12	1	21.85	0	0.00	22.00	1	17,177	0.01%
2022/08/11	2	22.00	4	22.15	21.95	-2	17,193	-0.01%
2022/08/10	10	21.87	0	0.00	21.75	10	17,253	0.06%
2022/08/09	2	22.30	5	22.51	22.50	-3	17,180	-0.02%
2022/08/08	1	22.40	4	22.34	22.45	-3	17,383	-0.02%
2022/08/05	6.3	21.85	0	0.00	21.80	6.3	17,509	0.04%
2022/08/04	2	22.05	6	22.22	22.20	-4	17,331	-0.02%
2022/08/03	4	21.99	0	0.00	22.05	4	17,438	0.02%
2022/08/02	3	22.22	2	22.25	22.35	1	17,472	0.01%
2022/07/28	3	22.62	0.3	22.70	22.60	2.7	17,485	0.02%
2022/07/27	6	22.48	0	0.00	22.75	6	17,597	0.03%
2022/07/26	0	0.00	3	22.63	22.60	-3	17,523	-0.02%
2022/07/25	2	22.65	4	22.73	23.05	-2	17,436	-0.01%
2022/07/22	0	0.00	10	22.48	22.65	-10	17,447	-0.06%
2022/07/21	3	21.90	5	22.19	22.30	-2	17,357	-0.01%
2022/07/20	6	22.02	0	0.00	22.05	6	17,272	0.03%
2022/07/19	0	0.00	2	21.70	21.75	-2	17,240	-0.01%
2022/07/18	5	21.92	0	0.00	21.55	5	17,135	0.03%
2022/07/15	4	21.98	3	22.00	22.10	1	17,009	0.01%
2022/07/14	0	22.20	9	22.32	22.35	-9	16,953	-0.05%
2022/07/13	1	22.00	6.5	22.25	22.15	-5.5	16,853	-0.03%
2022/07/12	1	21.25	2	21.53	21.40	-1	16,743	-0.01%
2022/07/11	15	21.54	9.5	21.48	21.60	5.5	16,581	0.03%
2022/07/08	2	21.60	8	21.75	21.70	-6	16,631	-0.04%
2022/07/07	0	0.00	5	21.45	21.55	-5	16,493	-0.03%
2022/07/06	7	20.69	0	0.00	20.65	7	16,402	0.04%
2022/07/05	6	20.87	2	21.10	21.10	4	16,360	0.02%
2022/07/04	10	20.98	5	21.15	21.05	5	16,302	0.03%
2022/07/01	10	21.36	2	21.40	20.95	8	16,323	0.05%
2022/06/30	39	22.12	14	21.79	21.70	25	16,202	0.15%
2022/06/29	20	25.56	6	25.63	25.30	14	15,654	0.09%
2022/06/28	4	26.16	2	26.13	26.00	2	15,300	0.01%
2022/06/27	3	26.18	0	0.00	26.10	3	15,148	0.02%
2022/06/24	5.3	26.21	0	0.00	26.00	5.3	14,983	0.04%
2022/06/23	8	26.23	5	26.12	26.15	3	14,988	0.02%
2022/06/22	8	26.42	3	26.80	26.35	5	14,958	0.03%
2022/06/21	6	26.47	9	26.66	26.95	-3	14,977	-0.02%
2022/06/20	5	26.29	0	0.00	26.00	5	15,110	0.03%
2022/06/17	16	26.64	4	26.73	26.80	12	15,134	0.08%
2022/06/16	6	27.19	5	27.04	27.00	1	15,100	0.01%
2022/06/15	14	27.34	0	0.00	27.20	14	15,461	0.09%
2022/06/14	3	27.35	1	27.45	27.35	2	15,705	0.01%
2022/06/13	16	27.44	1	27.40	27.40	15	15,968	0.09%
2022/06/10	12	28.04	31	28.11	27.95	-19	15,936	-0.12%
2022/06/09	3	28.52	2	28.65	28.40	1	15,836	0.01%
2022/06/08	6	28.53	0	0.00	28.55	6	15,768	0.04%
2022/06/07	1	29.00	1	28.90	28.85	0	15,661	0.00%
2022/06/06	5	29.00	5	29.18	29.00	0	15,801	0.00%
2022/06/02	10	29.09	3	29.15	29.05	7	16,040	0.04%
2022/06/01	3	29.07	1	29.35	29.10	2	16,342	0.01%
2022/05/31	3	29.30	11	29.51	29.10	-8	16,348	-0.05%
2022/05/30	1	29.00	20	28.94	29.00	-19	15,549	-0.12%
2022/05/27	0.2	28.45	18	28.55	28.60	-17.8	15,414	-0.12%
2022/05/26	2	28.15	17	28.24	28.10	-15	15,438	-0.10%
2022/05/25	5	28.07	14	27.89	28.00	-9	15,938	-0.06%
2022/05/24	7	27.32	0	0.00	27.30	7	16,145	0.04%
2022/05/23	3	27.72	2	27.65	27.85	1	15,916	0.01%
2022/05/20	17.1	28.06	4	28.24	27.75	13.1	15,983	0.08%
2022/05/19	9	28.30	0	0.00	28.15	9	15,830	0.06%
2022/05/18	3	28.58	15	28.77	28.85	-12	15,992	-0.08%
2022/05/17	1	28.55	0	0.00	28.55	1	16,185	0.01%
2022/05/16	0	0.00	11	28.55	28.70	-11	16,149	-0.07%
2022/05/13	0	0.00	16.1	28.20	28.35	-16.1	16,047	-0.10%
2022/05/12	8	27.49	3	27.72	27.35	5	15,797	0.03%
2022/05/11	0	28.05	7	27.91	28.05	-7	15,768	-0.04%
2022/05/10	2.2	27.63	5	27.90	28.00	-2.8	15,708	-0.02%
2022/05/09	7	27.61	2	27.50	27.45	5	15,697	0.03%
2022/05/06	3	28.00	2	28.00	28.25	1	15,722	0.01%
2022/05/05	2	28.53	13	28.63	28.55	-11	15,754	-0.07%
2022/05/04	5	28.42	14	28.15	28.55	-9	15,801	-0.06%
2022/05/03	2	27.73	3	27.82	28.00	-1	16,052	-0.01%
2022/04/29	5	27.90	0	0.00	27.60	5	16,326	0.03%
2022/04/28	0	0.00	4	27.46	27.70	-4	16,666	-0.02%
2022/04/27	7	26.80	4	26.98	26.85	3	16,632	0.02%
2022/04/26	3	27.38	0	0.00	27.45	3	16,642	0.02%
2022/04/25	9	27.13	6	27.35	27.10	3	16,637	0.02%
2022/04/22	8	27.91	0	0.00	27.90	8	16,405	0.05%
2022/04/21	9	28.14	0	0.00	28.10	9	16,371	0.05%
2022/04/20	8	28.25	0	0.00	28.20	8	16,345	0.05%
2022/04/19	3	28.28	6	28.36	28.20	-3	16,326	-0.02%
2022/04/18	6	28.25	5	28.36	28.40	1	16,355	0.01%
2022/04/15	6	28.14	1	28.10	28.10	5	16,347	0.03%
2022/04/13	6	28.43	1	28.45	28.40	5	16,625	0.03%
2022/04/12	6	28.09	0	0.00	28.10	6	17,147	0.03%
2022/04/11	5	28.82	0	0.00	28.85	5	17,054	0.03%
2022/04/08	2	28.63	5	29.02	29.00	-3	17,124	-0.02%
2022/04/07	11	28.83	0	0.00	28.30	11	17,248	0.06%
2022/04/06	10	29.29	2	29.30	29.30	8	16,977	0.05%
2022/04/01	42	29.61	0	0.00	29.65	42	16,911	0.25%
2022/03/31	47	30.09	1.5	30.00	29.95	45.5	16,836	0.27%
2022/03/30	0	0.00	3	30.23	30.25	-3	16,806	-0.02%
2022/03/29	0	0.00	0.8	30.00	30.05	-0.8	16,823	0.00%
2022/03/28	1	29.70	10	29.91	30.05	-9	16,949	-0.05%
2022/03/25	4.4	30.27	17.3	30.17	30.15	-12.9	16,992	-0.08%
2022/03/24	8.5	30.35	1	30.60	30.30	7.5	17,077	0.04%
2022/03/23	1	30.90	7.2	30.84	30.75	-6.2	17,271	-0.04%
2022/03/22	1	30.20	5	30.45	30.60	-4	17,285	-0.02%
2022/03/21	3.5	30.40	7.2	30.37	30.30	-3.7	17,297	-0.02%
2022/03/18	2	29.93	39	30.02	30.30	-37	17,409	-0.21%
2022/03/17	23	29.48	11	29.66	29.65	12	17,130	0.07%
2022/03/16	6	29.40	12.2	29.66	29.70	-6.2	16,828	-0.04%
2022/03/15	0	0.00	1.1	28.99	29.05	-1.1	16,838	-0.01%
2022/03/11	3	28.55	2	28.45	28.80	1	17,680	0.01%
2022/03/10	1	28.30	6	28.23	28.55	-5	18,467	-0.03%
2022/03/09	17	27.34	5	27.39	27.55	12	19,983	0.06%
2022/03/08	5.4	26.94	1	27.10	27.20	4.4	20,125	0.02%
2022/03/07	8	27.55	2	27.58	27.55	6	20,574	0.03%
2022/03/04	7	28.78	1	28.75	28.70	6	21,344	0.03%
2022/03/03	2	29.15	5	29.15	29.00	-3	21,434	-0.01%
2022/03/02	1	28.95	0	0.00	29.05	1	21,585	0.00%
2022/03/01	5	28.65	9	29.03	29.10	-4	21,695	-0.02%
2022/02/25	19.7	28.68	11	28.66	28.80	8.7	21,658	0.04%
2022/02/24	21	29.15	0	0.00	28.90	21	21,114	0.10%
2022/02/23	0	0.00	6	29.96	30.00	-6	20,981	-0.03%
2022/02/22	7	29.59	2	29.98	29.70	5	21,035	0.02%
2022/02/21	6	30.08	6.2	29.93	30.15	-0.2	20,922	0.00%
2022/02/18	20	29.95	22	29.94	30.05	-2	20,944	-0.01%
2022/02/17	3	29.37	35	29.59	29.90	-32	20,761	-0.15%
2022/02/15	21	28.69	2	28.65	28.55	19	20,533	0.09%
2022/02/11	12	28.80	10	28.80	28.85	2	20,402	0.01%
2022/02/10	1	29.00	0	29.10	29.10	1	20,500	0.00%
2022/02/09	5	28.78	5	28.81	28.85	0	20,550	0.00%
2022/02/07	0.4	28.55	15	28.64	28.90	-14.6	20,777	-0.07%
2022/01/26	3	28.43	2	28.58	28.35	1	20,693	0.00%
2022/01/25	22	28.67	2	28.50	28.50	20	20,611	0.10%
2022/01/24	5	29.12	10	29.01	29.45	-5	20,243	-0.02%
2022/01/21	30	29.65	20.3	29.64	29.50	9.7	20,024	0.05%
2022/01/20	3	30.55	0	0.00	30.50	3	19,623	0.02%
2022/01/19	14	30.63	2	30.63	30.70	12	19,579	0.06%
2022/01/18	15	30.68	2	30.63	30.50	13	19,477	0.07%
2022/01/17	0	0.00	12	30.38	30.45	-12	19,351	-0.06%
2022/01/14	8	30.25	7	30.26	30.35	1	19,501	0.01%
2022/01/13	14	30.57	16	30.57	30.60	-2	19,878	-0.01%
2022/01/12	9	30.17	6	30.40	30.15	3	20,179	0.01%
2022/01/11	2	30.48	8	30.51	30.45	-6	20,198	-0.03%
2022/01/10	3	30.08	1	30.05	30.25	2	20,199	0.01%
2022/01/07	17.4	30.20	8	29.96	30.10	9.4	20,249	0.05%
2022/01/06	15	30.36	7	30.50	30.45	8	20,079	0.04%
2022/01/05	5.5	30.50	15.2	30.64	31.05	-9.7	19,804	-0.05%
2022/01/04	3	30.15	7.2	30.36	30.25	-4.2	19,260	-0.02%
2022/01/03	16.7	30.42	5.4	30.33	30.10	11.4	19,172	0.06%
2021/12/30	3	30.22	29	30.34	30.45	-26	19,087	-0.14%
2021/12/29	20.2	30.15	3	30.23	30.15	17.2	18,980	0.09%
2021/12/28	0	0.00	8	30.13	30.15	-8	19,000	-0.04%
2021/12/27	4	29.98	1	30.00	29.90	3	19,040	0.02%
2021/12/24	17	29.81	10	29.86	29.85	7	19,192	0.04%
2021/12/23	3	29.85	5	29.80	29.95	-2	19,235	-0.01%
2021/12/22	22	30.15	15	30.00	30.05	7	19,262	0.04%
2021/12/21	0.3	30.05	49	30.04	30.00	-48.7	19,160	-0.25%
2021/12/20	90.2	29.95	5	30.04	30.05	85.2	19,120	0.45%
2021/12/17	17	29.71	6	29.74	30.00	11	19,003	0.06%
2021/12/16	0	0.00	15	29.61	29.65	-15	18,754	-0.08%
2021/12/15	12	29.06	0	0.00	29.10	12	18,693	0.06%
2021/12/14	10	28.66	53	28.75	28.75	-43	18,900	-0.23%
2021/12/13	7	29.46	12	29.33	29.20	-5	18,773	-0.03%
2021/12/10	4	29.74	6	29.83	29.75	-2	18,637	-0.01%
2021/12/09	16	30.14	12	30.05	30.00	4	18,531	0.02%
2021/12/08	34.6	30.19	20	30.21	29.90	14.6	18,178	0.08%
2021/12/07	16	30.25	28.5	30.28	30.30	-12.5	17,659	-0.07%
2021/12/06	71.6	29.74	39	29.79	29.75	32.6	17,088	0.19%
2021/12/03	48	29.43	115	29.72	30.15	-67	16,450	-0.41%	大賣/
2021/12/02	4	28.21	3.2	28.22	28.10	0.8	14,780	0.01%
2021/12/01	46	28.14	2	27.98	28.10	44	14,453	0.30%
2021/11/30	27	28.23	44	28.86	27.70	-17	13,765	-0.12%
2021/11/29	3.1	27.56	25.3	27.73	27.80	-22.2	12,761	-0.17%
2021/11/26	12	27.45	5	27.55	27.45	7	12,576	0.06%
2021/11/25	9	27.85	4	27.68	27.90	5	12,391	0.04%
2021/11/24	3	27.43	13	27.29	27.45	-10	12,229	-0.08%
2021/11/23	1	26.85	7	26.91	26.85	-6	12,198	-0.05%
2021/11/22	6	27.22	10	27.19	27.00	-4	12,251	-0.03%
2021/11/19	12	27.68	3	27.67	27.65	9	12,030	0.07%
2021/11/18	10	27.53	18	27.49	27.55	-8	11,955	-0.07%
2021/11/17	4	27.19	2	27.35	27.25	2	11,841	0.02%
2021/11/16	29	27.06	12	27.17	27.20	17	11,816	0.14%
2021/11/15	5.6	27.04	4.1	27.04	27.00	1.5	11,945	0.01%
2021/11/12	6	26.80	9	26.86	26.80	-3	12,130	-0.02%
2021/11/11	15	26.57	2	26.68	26.50	13	12,416	0.10%
2021/11/10	11	26.74	14	26.76	26.60	-3	12,721	-0.02%
2021/11/09	8	26.73	81	26.69	26.80	-73	12,982	-0.56%
2021/11/08	12	26.43	8	26.36	26.45	4	13,086	0.03%
2021/11/05	7	26.17	1	26.20	26.20	6	13,270	0.05%
2021/11/04	60	26.79	3	26.75	26.55	57	13,280	0.43%
2021/11/03	0	0.00	1	26.45	26.45	-1	13,223	-0.01%
2021/11/02	1	26.20	2	26.35	26.20	-1	13,522	-0.01%
2021/11/01	0	0.00	1	26.05	26.20	-1	14,922	-0.01%
2021/10/29	3	26.02	5.1	26.05	26.00	-2.1	15,115	-0.01%
2021/10/28	6	26.20	16	26.20	26.30	-10	15,207	-0.07%
2021/10/27	2	26.43	1	26.50	26.40	1	15,369	0.01%
2021/10/26	2	26.48	6.3	26.51	26.70	-4.3	15,520	-0.03%
2021/10/25	11	26.35	6	26.34	26.40	5	15,614	0.03%
2021/10/22	13	26.20	35	26.28	26.25	-22	15,768	-0.14%
2021/10/21	15	26.34	11.5	26.59	26.95	3.5	15,767	0.02%
2021/10/20	8	26.32	43.2	26.19	26.30	-35.2	15,744	-0.22%
2021/10/19	1	25.35	1	25.35	25.45	0	15,405	0.00%
2021/10/18	1	25.30	106.2	25.10	25.30	-105.2	15,570	-0.68%	大賣/鉅額交易
2021/10/15	1.2	25.21	3	25.02	25.15	-1.8	15,657	-0.01%
2021/10/14	2	24.75	1.1	24.90	24.80	0.9	15,841	0.01%
2021/10/13	1	24.55	5	24.70	24.55	-4	15,907	-0.03%
2021/10/12	0	0.00	3	24.55	24.55	-3	16,019	-0.02%
2021/10/08	5	24.69	1	24.70	24.65	4	16,168	0.02%
2021/10/07	5	24.40	31	24.21	24.60	-26	16,316	-0.16%
2021/10/06	0	0.00	1	24.00	23.95	-1	16,512	-0.01%
2021/10/05	4.1	23.64	14	23.61	23.80	-9.9	16,607	-0.06%
2021/10/04	2	24.00	3.2	23.96	23.85	-1.2	17,080	-0.01%
2021/10/01	5	24.36	8.6	24.39	24.40	-3.6	17,134	-0.02%
2021/09/29	7	24.76	21	24.77	24.75	-14	17,030	-0.08%
2021/09/28	1	25.05	0	0.00	25.10	1	17,096	0.01%
2021/09/27	1.4	24.99	5	24.93	25.10	-3.6	17,265	-0.02%
2021/09/24	3	24.68	15	24.81	24.70	-12	17,480	-0.07%
2021/09/23	4	24.69	2	24.75	24.70	2	17,753	0.01%
2021/09/22	13	24.64	9	24.61	24.65	4	18,388	0.02%
2021/09/17	2	25.08	9	24.94	25.20	-7	18,499	-0.04%
2021/09/16	7	24.49	1	24.50	24.45	6	18,298	0.03%
2021/09/15	9	24.63	2	24.70	24.65	7	18,389	0.04%
2021/09/14	1	24.75	6	25.10	24.75	-5	18,494	-0.03%
2021/09/13	1	24.95	0	0.00	24.85	1	19,166	0.01%
2021/09/10	0.1	25.15	5	25.05	25.05	-4.9	19,364	-0.03%
2021/09/09	0	0.00	9	24.88	24.95	-9	19,723	-0.05%
2021/09/08	10	24.66	11	24.75	24.50	-1	19,836	-0.01%
2021/09/07	12	24.93	0	0.00	25.20	12	19,987	0.06%
2021/09/06	3.3	25.27	10	25.13	25.00	-6.8	20,276	-0.03%
2021/09/03	1	25.30	5	25.28	25.30	-4	20,419	-0.02%
2021/09/02	16	25.08	2	25.50	24.90	14	20,695	0.07%
2021/09/01	2	25.43	0.2	25.43	25.60	1.8	20,690	0.01%
2021/08/30	8	24.94	2.3	24.96	25.00	5.7	20,976	0.03%
2021/08/27	1	25.05	1	24.95	25.00	0	21,105	0.00%
2021/08/26	10.1	24.76	1	24.90	24.65	9.1	21,210	0.04%
2021/08/25	8	25.10	1.2	25.12	25.20	6.8	21,289	0.03%
2021/08/24	15	24.85	6	24.87	24.80	9	21,442	0.04%
2021/08/20	2	24.60	0	0.00	24.35	2	21,919	0.01%
2021/08/19	6.1	24.60	1	24.80	24.45	5.1	22,461	0.02%
2021/08/18	15	24.80	5	24.98	25.40	10	22,629	0.04%
2021/08/17	4.5	24.85	25.5	25.01	25.15	-21	22,652	-0.09%
2021/08/16	13.7	24.37	35	24.65	24.35	-21.4	22,447	-0.10%
2021/08/13	13.1	25.13	193	25.05	25.05	-179.9	22,550	-0.80%	大賣/鉅額交易
2021/08/12	15.1	25.67	7.5	25.68	25.70	7.6	23,604	0.03%
2021/08/11	24.1	26.16	16	26.15	26.05	8.1	24,122	0.03%
2021/08/10	14.2	26.79	5	26.60	26.60	9.2	24,619	0.04%
2021/08/09	34	27.05	1	27.10	27.00	33	24,955	0.13%
2021/08/06	21	27.54	0	0.00	27.50	21	25,101	0.08%
2021/08/05	103.3	28.54	40.1	28.79	27.95	63.2	25,535	0.25%	大買/
2021/08/04	1	27.45	1	27.50	27.60	0	25,263	0.00%
2021/08/03	12.2	27.25	1	27.25	27.25	11.2	25,663	0.04%
2021/08/02	3	27.63	19	27.56	27.75	-16	26,025	-0.06%
2021/07/30	3	27.02	1.1	27.25	27.20	1.9	27,443	0.01%
2021/07/29	10	27.11	2	27.08	27.10	8	28,365	0.03%
2021/07/28	8.1	27.29	0.3	27.55	27.35	7.8	28,601	0.03%
2021/07/27	27	27.61	16	27.57	27.90	11	29,142	0.04%
2021/07/26	7	27.26	17	27.84	27.65	-10	29,510	-0.03%
2021/07/23	6	26.87	16.1	26.99	27.10	-10.1	29,359	-0.03%
2021/07/22	12.1	26.82	22	26.84	26.75	-9.9	29,427	-0.03%
2021/07/21	13.2	27.04	6.1	27.11	27.00	7.1	29,313	0.02%
2021/07/20	26.1	27.41	35.4	27.38	27.25	-9.3	29,239	-0.03%
2021/07/19	53	28.06	54	28.05	28.00	-1	29,188	0.00%
2021/07/16	8	27.76	11	27.79	27.90	-3	29,758	-0.01%
2021/07/15	13.3	27.81	1	28.00	27.70	12.3	30,008	0.04%
2021/07/14	13.3	27.87	51	27.70	27.70	-37.8	30,509	-0.12%
2021/07/13	117	28.49	5	28.49	28.20	112	31,107	0.36%	大買/鉅額交易
2021/07/12	6.1	28.70	4	28.63	28.55	2.1	31,597	0.01%
2021/07/09	21	28.79	9	29.03	28.55	12	31,877	0.04%
2021/07/08	9.2	28.73	0	0.00	28.50	9.2	31,975	0.03%
2021/07/07	4	28.71	9	28.75	28.75	-5	32,364	-0.02%
2021/07/06	11.1	28.85	9	28.84	28.90	2.1	32,554	0.01%
2021/07/05	11	28.90	13	28.90	28.95	-2	32,801	-0.01%
2021/07/02	14.1	28.68	2	29.00	28.65	12.1	32,975	0.04%
2021/07/01	28	28.92	2.2	29.04	28.75	25.8	33,122	0.08%
2021/06/30	21	29.28	4	29.30	29.30	17	33,022	0.05%
2021/06/29	47	31.02	4	30.70	30.70	43	32,881	0.13%
2021/06/28	7	31.31	0	31.15	31.40	7	32,515	0.02%
2021/06/25	0	0.00	14	31.19	31.15	-14	32,601	-0.04%
2021/06/24	6.6	30.86	143	30.87	30.85	-136.4	32,808	-0.42%	大賣/鉅額交易
2021/06/23	52	30.84	8	30.85	30.80	44	33,642	0.13%
2021/06/22	27	31.07	29	30.96	30.80	-2	34,408	-0.01%
2021/06/21	16	31.77	6	31.82	31.55	10	34,320	0.03%
2021/06/18	5.1	31.90	7	31.86	32.05	-2	34,959	-0.01%
2021/06/17	7	31.62	5	31.55	31.60	2	35,671	0.01%
2021/06/16	35	31.63	67	31.74	31.70	-32	38,062	-0.08%
2021/06/15	19.1	30.83	2	30.85	30.90	17.1	39,181	0.04%
2021/06/11	19	31.34	1	31.30	31.30	18	39,198	0.05%
2021/06/09	8	31.19	1	31.05	31.05	7	39,127	0.02%
2021/06/08	9	31.43	21	31.39	31.65	-12	39,270	-0.03%
2021/06/07	44	31.22	8	31.34	31.35	36	39,611	0.09%
2021/06/04	7	32.09	18	32.13	32.10	-11	39,500	-0.03%
2021/06/03	4	32.01	31	32.10	32.15	-27	39,546	-0.07%
2021/06/02	4	31.68	4	31.65	31.55	0	39,721	0.00%
2021/06/01	29	31.96	11	31.97	31.95	18	39,913	0.05%
2021/05/31	4	31.68	69	31.65	31.90	-65	40,016	-0.16%
2021/05/28	31	31.78	111	31.98	31.80	-80	39,887	-0.20%	大賣/
2021/05/27	22	31.51	11	31.52	31.60	11	39,876	0.03%
2021/05/26	255	32.03	33	31.83	32.15	222	40,122	0.55%	大買/鉅額交易
2021/05/25	7	31.58	38	31.36	31.35	-31	40,552	-0.08%
2021/05/24	46	30.85	34.1	30.94	31.05	11.9	40,772	0.03%
2021/05/21	35	30.99	24	31.15	30.90	11	40,877	0.03%
2021/05/20	179	31.56	131	31.89	30.65	48	40,827	0.12%	大買/大賣/
2021/05/19	156	30.24	68.1	30.31	30.30	87.9	40,031	0.22%	大買/
2021/05/18	45.2	29.38	54	29.38	29.70	-8.8	39,668	-0.02%
2021/05/17	13	28.60	27	28.52	28.25	-14	39,414	-0.04%
2021/05/14	16	29.69	67.2	30.16	29.35	-51.2	39,540	-0.13%
2021/05/13	51	29.82	34	29.99	29.90	17	40,460	0.04%
2021/05/12	64.5	31.23	61	31.00	31.45	3.5	40,182	0.01%
2021/05/11	42.6	34.28	28	34.31	33.30	14.6	40,108	0.04%
2021/05/10	58	34.81	99	34.81	35.20	-41	40,688	-0.10%
2021/05/07	106.1	34.63	82	34.58	34.15	24.1	42,911	0.06%	大買/
2021/05/06	23	34.55	73	34.75	35.00	-50	46,427	-0.11%
2021/05/05	15.7	32.32	9	32.38	31.85	6.7	48,319	0.01%
2021/05/04	22.2	31.70	35	31.54	31.85	-12.8	48,039	-0.03%
2021/05/03	33.2	32.82	10	32.99	32.25	23.2	47,513	0.05%
2021/04/29	21	34.76	33	34.87	34.30	-12	47,090	-0.03%
2021/04/28	15	34.51	15	34.55	34.60	0	47,154	0.00%
2021/04/27	4.6	34.51	11	34.61	34.65	-6.4	47,750	-0.01%
2021/04/26	13	34.52	4	34.65	34.50	9	47,749	0.02%
2021/04/23	11	34.20	54	34.21	34.50	-43	47,807	-0.09%
2021/04/22	52	34.56	28	34.76	34.20	24	47,909	0.05%
2021/04/21	31	35.32	12	35.36	35.35	19	47,621	0.04%
2021/04/20	58.2	35.11	44	35.05	35.00	14.2	47,994	0.03%
2021/04/19	78.1	34.68	32.3	34.75	34.45	45.8	48,019	0.10%
2021/04/16	63	33.81	56	33.88	34.15	7	47,787	0.01%
2021/04/15	13	32.64	23	32.98	33.00	-10	48,237	-0.02%
2021/04/14	14	32.07	156	31.98	32.50	-142	48,047	-0.30%	大賣/鉅額交易
2021/04/13	35.4	32.62	26.5	32.76	31.70	8.9	47,748	0.02%
2021/04/12	11	32.24	27	32.24	32.55	-16	47,671	-0.03%
2021/04/09	16	32.02	12.4	32.12	32.10	3.6	47,505	0.01%
2021/04/08	13	32.45	26	32.31	32.50	-13	47,251	-0.03%
2021/04/07	39.5	32.13	24.3	32.46	31.85	15.2	46,973	0.03%
2021/04/06	7	31.80	10.3	31.75	31.75	-3.3	46,721	-0.01%
2021/04/01	7	31.54	22.2	31.55	31.65	-15.2	46,607	-0.03%
2021/03/31	29	31.33	20	31.50	31.45	9	46,427	0.02%
2021/03/30	24.1	31.48	21	31.51	31.60	3.1	46,196	0.01%
2021/03/29	19	31.02	15	31.04	31.25	4	45,933	0.01%
2021/03/26	101.3	30.87	88	30.68	30.80	13.3	45,730	0.03%	大買/
2021/03/25	108.9	31.86	56.3	31.63	31.95	52.6	44,765	0.12%	大買/
2021/03/24	49	31.30	40.9	30.85	31.00	8.2	43,984	0.02%
2021/03/23	16	30.96	36	30.79	30.95	-20	43,561	-0.05%
2021/03/22	43	29.82	35	29.61	30.05	8	43,012	0.02%
2021/03/19	102	29.82	129	29.84	30.40	-27	42,511	-0.06%	大買/大賣/
2021/03/18	29	28.62	38	28.51	28.40	-9	40,058	-0.02%
2021/03/17	17	27.57	12	27.59	27.60	5	38,962	0.01%
2021/03/16	4	27.63	26	27.71	27.90	-22	39,175	-0.06%
2021/03/15	2	27.58	11	27.56	27.70	-9	40,534	-0.02%
2021/03/12	25	27.57	47	27.50	27.55	-22	40,653	-0.05%
2021/03/11	16	27.36	22	27.34	27.35	-6	40,739	-0.01%
2021/03/10	1	27.30	42	27.19	26.90	-41	40,773	-0.10%
2021/03/09	31.4	26.86	11	26.96	27.00	20.4	41,028	0.05%
2021/03/08	0	0.00	49	27.07	27.05	-49	41,289	-0.12%
2021/03/05	7	26.41	13	26.47	26.40	-6	41,120	-0.01%
2021/03/04	49	26.94	39	26.74	26.60	10	41,211	0.02%
2021/03/03	15	26.48	19.2	26.78	27.00	-4.2	41,227	-0.01%
2021/03/02	16	26.69	14	26.96	26.50	2	41,157	0.00%
2021/02/26	61.3	26.99	16	27.28	26.85	45.3	41,034	0.11%
2021/02/25	19	27.63	54	27.51	27.90	-35	40,450	-0.09%
2021/02/24	19	26.85	10	26.99	26.95	9	39,919	0.02%
2021/02/23	11	26.80	10	26.81	26.90	1	39,553	0.00%
2021/02/22	26	26.90	0	0.00	26.65	26	39,509	0.07%
2021/02/19	39	27.24	41	27.04	26.95	-2	39,411	-0.01%
2021/02/18	11	26.61	14	26.64	26.95	-3	39,101	-0.01%
2021/02/17	39	26.46	3	26.38	26.50	36	38,878	0.09%
2021/02/05	12	26.30	25	26.40	26.50	-13	38,576	-0.03%
2021/02/04	66	26.22	68	26.36	25.90	-2	38,195	-0.01%
2021/02/03	29	25.75	16	25.72	25.65	13	37,463	0.03%
2021/02/02	153.2	25.64	212	25.48	25.35	-58.8	37,684	-0.16%	大買/大賣/
2021/02/01	56.2	26.19	46	26.50	25.75	10.2	37,025	0.03%
2021/01/29	227.2	28.10	234	28.13	27.05	-6.8	36,157	-0.02%	大買/大賣/
2021/01/28	340.4	27.66	267	27.54	28.15	73.4	33,969	0.22%	大買/大賣/
2021/01/27	27	26.04	87	26.00	26.40	-60	29,605	-0.20%
2021/01/26	1	24.10	7	24.04	24.00	-6	26,763	-0.02%
2021/01/25	10	24.07	7	24.05	24.10	3	26,811	0.01%
2021/01/22	11	23.90	0	0.00	23.90	11	26,997	0.04%
2021/01/21	30	23.98	23	24.04	24.00	7	27,148	0.03%
2021/01/20	20	23.54	27	23.50	23.75	-7	26,988	-0.03%
2021/01/19	5	24.48	2	24.63	24.35	3	26,683	0.01%
2021/01/18	4	24.66	8	24.53	24.55	-4	27,312	-0.01%
2021/01/15	20	25.04	10	25.21	24.90	10	28,044	0.04%
2021/01/14	11	25.40	9	25.29	25.30	2	28,309	0.01%
2021/01/13	12	25.51	33	25.45	25.65	-21	28,292	-0.07%
2021/01/12	21	25.09	50	25.14	25.05	-29	28,188	-0.10%
2021/01/11	43	25.10	37	24.86	24.90	6	27,889	0.02%
2021/01/08	28	24.60	52	24.45	24.90	-24	27,998	-0.09%
2021/01/07	4	23.80	12	23.92	24.00	-8	26,915	-0.03%
2021/01/06	9	23.76	11	23.63	23.55	-2	26,884	-0.01%
2021/01/05	12	24.13	19	24.14	24.15	-7	26,859	-0.03%
2021/01/04	1	23.80	7	23.75	23.75	-6	26,670	-0.02%
2020/12/31	11	23.71	63	23.75	23.65	-52	26,821	-0.19%
2020/12/30	3	23.67	19.1	23.70	23.75	-16.1	26,864	-0.06%
2020/12/29	4	23.79	8	23.85	23.70	-4	26,989	-0.01%
2020/12/28	3	23.85	5	23.86	23.90	-2	27,099	-0.01%
2020/12/25	10.9	23.75	1	23.90	23.75	9.9	27,134	0.04%
2020/12/24	0	0.00	6	23.73	23.70	-6	27,268	-0.02%
2020/12/23	0	0.00	6	23.54	23.50	-6	27,518	-0.02%
2020/12/22	19	23.60	35	23.80	23.55	-16	27,887	-0.06%
2020/12/21	1	24.05	2	23.85	24.10	-1	28,044	0.00%
2020/12/18	1	24.30	13	24.34	24.15	-12	28,096	-0.04%
2020/12/17	3	24.22	0	0.00	24.30	3	28,150	0.01%
2020/12/16	3	24.35	25	24.31	24.25	-22	28,286	-0.08%
2020/12/15	17	24.26	14	24.14	24.10	3	28,208	0.01%
2020/12/14	12	23.66	8	23.65	23.65	4	27,887	0.01%
2020/12/11	12	24.04	11	23.86	23.80	1	28,527	0.00%
2020/12/10	18	24.29	44	24.41	24.20	-26	29,391	-0.09%
2020/12/09	68	24.80	67.2	24.89	24.90	0.8	29,474	0.00%
2020/12/08	3	23.52	6	23.45	23.45	-3	28,436	-0.01%
2020/12/07	42	23.22	35	23.28	23.20	7	29,832	0.02%
2020/12/04	9	23.47	55	23.57	23.50	-46	30,317	-0.15%
2020/12/03	23	23.74	57	23.65	23.70	-34	30,336	-0.11%
2020/12/02	14	23.40	25	23.42	23.50	-11	30,440	-0.04%
2020/12/01	33	22.97	6	23.00	23.00	27	30,240	0.09%
2020/11/30	14	22.94	31	22.91	23.15	-17	30,295	-0.06%
2020/11/27	25	23.14	6	23.19	23.10	19	30,160	0.06%
2020/11/26	4	22.83	11	22.75	22.85	-7	30,512	-0.02%
2020/11/25	10	22.87	6	22.95	22.70	4	31,054	0.01%
2020/11/24	17.6	23.02	3	23.15	22.85	14.6	31,298	0.05%
2020/11/23	22	23.03	38	23.06	23.15	-16	31,330	-0.05%
2020/11/20	9.4	22.78	9	22.78	22.90	0.4	31,215	0.00%
2020/11/19	8	22.67	15.2	22.74	22.70	-7.2	31,492	-0.02%
2020/11/18	42	22.48	0	0.00	22.55	42	32,065	0.13%
2020/11/17	12	22.60	18.5	22.60	22.80	-6.5	32,327	-0.02%
2020/11/16	18	22.74	2	22.65	22.75	16	32,975	0.05%
2020/11/13	60	22.56	1	22.70	22.55	59	33,271	0.18%
2020/11/12	4.5	22.62	2	22.78	22.60	2.5	33,591	0.01%
2020/11/11	2.2	22.43	14	22.47	22.70	-11.8	35,054	-0.03%
2020/11/10	18	22.91	17	22.92	23.00	1	35,058	0.00%
2020/11/09	3	23.48	16	23.60	23.55	-13	34,787	-0.04%
2020/11/06	8.2	23.50	4	23.54	23.55	4.2	34,790	0.01%
2020/11/05	12	23.38	47	23.43	23.30	-35	35,388	-0.10%
2020/11/04	78	23.05	9	22.91	22.85	69	36,529	0.19%
2020/11/03	5	23.95	5	23.98	23.90	0	36,844	0.00%
2020/11/02	22	23.69	5	23.71	23.70	17	37,980	0.04%
2020/10/30	10	23.90	0	0.00	23.85	10	38,436	0.03%
2020/10/29	7	24.26	1	24.35	24.25	6	38,256	0.02%
2020/10/28	6	24.77	9	24.83	24.75	-3	38,252	-0.01%
2020/10/27	11	24.79	13	24.72	24.90	-2	38,210	-0.01%
2020/10/26	27	25.11	39	25.13	24.55	-12	38,013	-0.03%
2020/10/23	22	24.28	95	24.52	24.70	-73	37,911	-0.19%
2020/10/22	47	23.76	16	23.73	23.70	31	37,370	0.08%
2020/10/21	13	23.32	7	23.29	23.35	6	37,099	0.02%
2020/10/20	30.1	23.52	11	23.60	23.50	19.1	37,300	0.05%
2020/10/19	22	24.30	17	24.29	24.15	5	37,430	0.01%
2020/10/16	32	25.08	51	25.31	24.60	-19	37,650	-0.05%
2020/10/15	2	24.73	5	24.85	25.00	-3	38,592	-0.01%
2020/10/14	4	24.99	7	25.02	25.00	-3	40,868	-0.01%
2020/10/13	11	24.93	3	24.80	24.65	8	42,681	0.02%
2020/10/12	9.1	25.13	4	25.21	25.30	5.1	42,432	0.01%
2020/10/08	6	25.32	13	25.25	25.30	-7	42,167	-0.02%
2020/10/07	1.1	25.05	2	25.10	25.05	-0.9	41,961	0.00%
2020/10/06	4	25.05	13	24.94	25.10	-9	41,888	-0.02%
2020/10/05	2	24.65	0	0.00	24.55	2	41,768	0.00%
2020/09/30	0	0.00	10	24.88	24.80	-10	41,699	-0.02%
2020/09/29	33	24.88	9	24.88	24.65	24	41,587	0.06%
2020/09/28	16	25.14	28	25.06	24.90	-12	41,461	-0.03%
2020/09/25	21.1	24.02	31	24.05	24.00	-9.9	41,195	-0.02%
2020/09/24	14	24.76	11	24.77	24.50	3	40,767	0.01%
2020/09/23	7	25.11	12	25.10	25.20	-5	40,555	-0.01%
2020/09/22	21.1	25.12	17	24.99	25.05	4.1	40,612	0.01%
2020/09/21	7	25.06	14	25.10	25.00	-7	40,425	-0.02%
2020/09/18	9	25.62	1	25.60	25.50	8	40,195	0.02%
2020/09/17	3	25.73	9	25.74	25.70	-6	40,117	-0.01%
2020/09/16	49	26.02	36	26.01	25.65	13	40,053	0.03%
2020/09/15	41.1	25.98	32	25.88	26.15	9.1	39,247	0.02%
2020/09/14	17	24.79	16	24.71	25.10	1	38,050	0.00%
2020/09/11	55	24.44	23	24.70	24.20	32	37,511	0.09%
2020/09/10	71	25.48	85	25.38	25.00	-14	36,940	-0.04%
2020/09/09	57	24.08	60	24.19	24.80	-3	35,303	-0.01%
2020/09/08	18	24.17	25	24.30	24.50	-7	34,525	-0.02%
2020/09/07	18	24.06	27	24.17	24.00	-9	34,205	-0.03%
2020/09/04	37	23.37	14	23.51	23.70	23	33,752	0.07%
2020/09/03	23	23.84	14	23.96	23.90	9	33,592	0.03%
2020/09/02	29	23.70	9	23.88	24.00	20	33,429	0.06%
2020/09/01	11	23.69	191	23.61	24.00	-180	33,169	-0.54%	大賣/鉅額交易
2020/08/31	11.1	23.52	18	23.69	23.35	-6.9	32,565	-0.02%
2020/08/28	51	23.34	49	23.49	23.45	2	32,099	0.01%
2020/08/27	37.1	23.45	1	23.15	23.15	36.1	31,803	0.11%
2020/08/26	10	23.32	2	23.20	23.25	8	31,609	0.03%
2020/08/25	18.1	23.06	31	23.15	23.05	-12.9	31,747	-0.04%
2020/08/24	39	23.78	27	23.97	23.45	12	31,688	0.04%
2020/08/21	9	23.68	43	23.62	23.70	-34	30,901	-0.11%
2020/08/20	52	22.80	54	22.83	22.70	-2	30,382	-0.01%
2020/08/19	27	24.04	26	24.25	23.90	1	29,482	0.00%
2020/08/18	21	23.50	22	23.57	23.80	-1	28,960	0.00%
2020/08/17	76.1	24.09	158	23.77	23.75	-81.9	28,464	-0.29%	大賣/
2020/08/14	13	23.17	43	23.24	23.05	-30	26,801	-0.11%
2020/08/13	48	22.76	13	22.85	22.65	35	26,235	0.13%
2020/08/12	11	22.48	32	22.59	22.70	-21	25,878	-0.08%
2020/08/11	59.1	22.58	52	22.59	22.55	7.1	25,468	0.03%
2020/08/10	60	22.92	108	22.88	23.20	-48	24,623	-0.19%	大賣/
2020/08/07	62	21.88	50	21.92	21.95	12	22,984	0.05%
2020/08/06	52	21.70	57	21.51	21.40	-5	21,920	-0.02%
2020/08/05	41	21.14	16	20.95	21.40	25	20,726	0.12%
2020/08/04	6	20.42	116	20.50	20.55	-110	20,199	-0.54%	大賣/鉅額交易
2020/08/03	50	20.26	1	20.30	20.35	49	20,121	0.24%
2020/07/31	48	20.37	5	20.50	20.30	43	19,997	0.22%
2020/07/30	0	0.00	3	20.32	20.60	-3	19,895	-0.02%
2020/07/29	27	20.60	193	20.23	20.25	-166	19,821	-0.84%	大賣/鉅額交易
2020/07/28	128	20.43	14	20.19	19.90	114	19,257	0.59%	大買/鉅額交易
2020/07/27	15	20.04	16	20.07	20.10	-1	19,060	-0.01%
2020/07/24	69	19.93	7	20.17	19.85	62	19,025	0.33%
2020/07/23	21	20.80	41	20.84	20.55	-20	18,527	-0.11%
2020/07/22	68	20.32	52	20.44	20.50	16	17,904	0.09%
2020/07/21	146	21.01	110	20.82	20.75	36	17,300	0.21%	大買/大賣/
2020/07/20	182	20.51	116	20.61	21.00	66	15,748	0.42%	大買/大賣/
2020/07/17	68	18.53	65	18.65	19.10	3	13,424	0.02%
2020/07/16	2	17.25	0	0.00	17.40	2	11,558	0.02%
2020/07/14	1	17.50	3	17.35	17.30	-2	11,765	-0.02%
2020/07/13	1	17.35	15	17.45	17.50	-14	11,857	-0.12%
2020/07/10	7	17.26	5	17.50	17.20	2	12,006	0.02%
2020/07/09	7	17.86	3	17.90	17.65	4	12,121	0.03%
2020/07/08	0	0.00	4	17.55	17.65	-4	12,034	-0.03%
2020/07/07	5	17.50	1	17.40	17.45	4	12,083	0.03%
2020/07/06	0	0.00	2	17.55	17.65	-2	12,169	-0.02%
2020/07/03	0	0.00	20	17.43	17.40	-20	12,317	-0.16%
2020/07/02	14	17.31	3	17.35	17.50	11	12,629	0.09%
2020/07/01	19	17.99	102.1	18.00	17.90	-83.1	12,680	-0.66%	大賣/
2020/06/30	0	0.00	5	17.90	17.90	-5	12,797	-0.04%
2020/06/29	25	17.70	0	0.00	17.70	25	13,315	0.19%
2020/06/24	112	18.10	16.3	17.86	18.00	95.7	14,036	0.68%	大買/
2020/06/23	1	17.90	67	17.83	18.00	-66	14,306	-0.46%
2020/06/19	0	0.00	3	17.55	17.55	-3	14,751	-0.02%
2020/06/17	0	0.00	9	17.48	17.60	-9	14,856	-0.06%
2020/06/15	2	17.55	10	17.63	17.15	-8	15,512	-0.05%
2020/06/12	59	17.33	1	17.40	17.30	58	15,609	0.37%
2020/06/11	15	17.73	1	17.70	17.30	14	15,744	0.09%
2020/06/10	3	17.68	3	17.70	17.65	0	15,764	0.00%
2020/06/09	0	0.00	2	17.75	17.60	-2	16,126	-0.01%
2020/06/08	9	17.54	3	17.65	17.55	6	16,280	0.04%
2020/06/05	9	17.45	1	17.50	17.45	8	16,207	0.05%
2020/06/04	14	17.69	36	17.73	17.45	-22	16,262	-0.14%
2020/06/03	6	17.35	15	17.37	17.35	-9	16,251	-0.06%
2020/06/02	4	17.01	4	17.03	17.15	0	16,183	0.00%
2020/06/01	13	17.10	4	17.03	17.10	9	16,038	0.06%
2020/05/29	0	0.00	2.1	16.54	16.35	-2.1	15,673	-0.01%
2020/05/28	0	0.00	1	16.45	16.35	-1	15,300	-0.01%
2020/05/27	13	16.35	0	0.00	16.40	13	15,349	0.08%
2020/05/26	0	0.00	8	16.30	16.30	-8	15,413	-0.05%
2020/05/25	0	0.00	2	16.05	16.05	-2	15,450	-0.01%
2020/05/22	8	16.10	1	16.20	16.10	7	15,429	0.05%
2020/05/21	0	0.00	9	16.37	16.45	-9	15,368	-0.06%
2020/05/19	1	16.30	23	16.32	16.35	-22	15,315	-0.14%
2020/05/18	2	16.30	1	16.40	16.30	1	15,348	0.01%
2020/05/15	0	0.00	19.2	16.28	16.25	-19.2	15,331	-0.13%
2020/05/14	5	16.21	1	16.40	16.15	4	15,239	0.03%
2020/05/13	0	0.00	1	16.40	16.40	-1	15,145	-0.01%
2020/05/12	3	16.33	1	16.40	16.35	2	15,140	0.01%
2020/05/11	0	0.00	20	16.45	16.45	-20	15,064	-0.13%
2020/05/08	0	0.00	25	16.39	16.35	-25	14,951	-0.17%
2020/05/07	0	0.00	10	16.29	16.30	-10	14,869	-0.07%
2020/05/06	9.5	15.89	0	0.00	15.95	9.5	14,762	0.06%
2020/05/05	42	16.03	4	16.09	15.95	38	14,729	0.26%
2020/05/04	11	16.16	0	0.00	16.15	11	14,574	0.08%
2020/04/30	37	16.59	28	16.54	16.65	9	14,464	0.06%
2020/04/29	28	16.28	2	16.60	16.55	26	14,373	0.18%
2020/04/28	8	16.06	5	16.12	16.00	3	14,154	0.02%
2020/04/27	37	16.05	39	16.04	16.00	-2	14,380	-0.01%
2020/04/24	5.3	15.70	0	0.00	15.65	5.3	14,229	0.04%
2020/04/23	4	15.65	1	15.65	15.70	3	14,407	0.02%
2020/04/22	31	15.16	30	15.45	15.55	1	14,367	0.01%
2020/04/21	1.5	15.37	1	15.65	15.20	0.5	14,308	0.00%
2020/04/17	3.2	15.97	22	15.95	15.75	-18.8	14,085	-0.13%
2020/04/16	15	15.82	0	0.00	15.85	15	13,821	0.11%
2020/04/15	4	15.91	6	15.97	16.00	-2	13,654	-0.01%
2020/04/14	3	16.02	17	15.96	15.95	-14	13,525	-0.10%
2020/04/13	13	15.75	10	15.80	15.80	3	13,339	0.02%
2020/04/10	17	15.73	10	15.80	15.90	7	13,330	0.05%
2020/04/09	4	15.94	3	15.82	15.65	1	13,285	0.01%
2020/04/08	3	15.87	35	15.74	16.00	-32	13,136	-0.24%
2020/04/07	42	15.62	114	15.63	15.60	-72	12,947	-0.56%	大賣/
2020/04/06	3	15.78	14	15.79	15.85	-11	12,628	-0.09%
2020/04/01	35	15.83	6	15.83	15.65	29	12,499	0.23%
2020/03/31	22	15.83	18	16.04	15.60	4	12,187	0.03%
2020/03/30	11	15.67	11	16.04	16.20	0	11,597	0.00%
2020/03/27	12	15.39	1	15.00	14.75	11	10,745	0.10%
2020/03/26	82	14.99	15	14.61	14.95	67	10,295	0.65%
2020/03/25	7	13.94	12	13.87	13.85	-5	9,948	-0.05%
2020/03/24	30	13.90	30	13.65	13.55	0	9,863	0.00%
2020/03/23	2	13.40	5	13.45	13.50	-3	9,963	-0.03%
2020/03/20	0	0.00	1	13.70	13.90	-1	9,900	-0.01%
2020/03/19	1.1	13.01	5.1	13.00	13.25	-4	9,592	-0.04%
2020/03/17	3	13.50	4	13.45	13.45	-1	9,156	-0.01%
2020/03/16	2	13.50	5	13.35	13.50	-3	8,949	-0.03%
2020/03/13	12	13.18	2	13.50	13.80	10	8,760	0.11%
2020/03/12	8	14.51	8	14.58	14.35	0	8,347	0.00%
2020/03/11	4	15.28	0	0.00	15.20	4	8,053	0.05%
2020/03/10	0	0.00	2	15.25	15.65	-2	7,986	-0.03%
2020/03/09	11	15.74	1	15.60	15.55	10	7,866	0.13%
2020/03/06	2	16.33	0	0.00	16.20	2	7,690	0.03%
2020/03/05	0	0.00	3.4	16.50	16.50	-3.4	7,706	-0.04%
2020/03/03	1	16.30	0	0.00	16.20	1	7,720	0.01%
2020/03/02	5	16.20	5	16.45	16.15	0	7,749	0.00%
2020/02/27	9.3	16.56	0	0.00	16.35	9.3	7,864	0.12%
2020/02/26	3	16.68	0	0.00	16.75	3	7,760	0.04%
2020/02/25	0	0.00	6	16.90	16.85	-6	7,699	-0.08%
2020/02/24	1	16.95	1	16.95	16.95	0	7,724	0.00%
2020/02/21	3	17.20	2	17.28	17.20	1	7,708	0.01%
2020/02/20	21	17.10	0	0.00	17.10	21	7,681	0.27%
2020/02/19	1	17.15	1	17.30	17.25	0	7,649	0.00%
2020/02/18	1	16.70	0	0.00	16.65	1	7,562	0.01%
2020/02/17	0	0.00	1	16.80	16.80	-1	7,571	-0.01%
2020/02/14	1	16.90	0	0.00	16.85	1	7,627	0.01%
2020/02/13	9	16.93	0	0.00	16.90	9	7,686	0.12%
2020/02/11	1	16.70	0	0.00	16.60	1	7,745	0.01%
2020/02/06	3	16.78	4	16.90	16.95	-1	8,154	-0.01%
2020/02/05	4	16.60	0	0.00	16.60	4	8,161	0.05%
2020/02/03	2	16.30	0	0.00	16.55	2	8,082	0.02%
2020/01/31	2	16.90	0	0.00	16.90	2	7,945	0.03%
2020/01/30	15.5	16.81	20	17.09	16.65	-4.5	7,870	-0.06%
2020/01/20	0	0.00	3	18.20	18.05	-3	7,565	-0.04%
2020/01/17	2	18.33	5	18.35	18.25	-3	7,540	-0.04%
2020/01/16	8	18.00	0	0.00	18.10	8	7,319	0.11%
2020/01/14	2	17.80	0	0.00	17.85	2	7,325	0.03%
2020/01/09	0	0.00	4	17.55	17.60	-4	7,342	-0.05%
2020/01/08	18	17.51	1	17.50	17.45	17	7,370	0.23%
2020/01/07	0	0.00	3	17.55	17.55	-3	7,292	-0.04%
2020/01/06	2	17.68	1	17.65	17.65	1	7,313	0.01%
2019/12/30	0	0.00	2	18.00	18.00	-2	7,193	-0.03%
2019/12/27	2	17.98	7	17.90	17.95	-5	7,214	-0.07%
2019/12/26	1	18.05	0	0.00	17.95	1	7,151	0.01%
2019/12/25	6	18.11	0	0.00	18.10	6	7,151	0.08%
2019/12/24	6	18.23	0	0.00	18.20	6	7,171	0.08%
2019/12/23	9	18.36	4	18.29	18.35	5	7,295	0.07%
2019/12/19	9	18.36	0	0.00	18.35	9	7,876	0.11%
2019/12/18	8	18.44	3	18.38	18.50	5	7,956	0.06%
2019/12/17	0.2	18.05	4	18.15	18.15	-3.8	7,730	-0.05%
2019/12/16	0	0.00	1	18.00	18.00	-1	7,675	-0.01%
2019/12/13	11	17.90	0	0.00	17.85	11	7,682	0.14%
2019/12/12	0	0.00	11	18.10	17.90	-11	7,612	-0.14%
2019/12/11	10	18.08	5	17.97	18.05	5	7,530	0.07%
2019/12/09	1	18.00	0	0.00	17.90	1	7,409	0.01%
2019/12/06	7	17.87	0	0.00	17.75	7	7,361	0.10%
2019/12/05	1	17.95	1	17.85	17.85	0	7,403	0.00%
2019/12/04	50	17.85	0	0.00	17.95	50	7,507	0.67%
2019/12/02	3	17.82	0	0.00	17.70	3	7,742	0.04%
2019/11/29	1	18.05	0	0.00	17.95	1	7,682	0.01%
2019/11/28	1	18.20	0	0.00	18.20	1	7,675	0.01%
2019/11/27	4	18.30	0	0.00	18.25	4	7,770	0.05%
2019/11/26	0	0.00	18	18.01	18.30	-18	7,697	-0.23%
2019/11/25	2	17.93	0	0.00	18.00	2	7,473	0.03%
2019/11/22	1	17.90	0	0.00	18.00	1	7,523	0.01%
2019/11/20	0	0.00	15	18.00	18.05	-15	7,495	-0.20%
2019/11/18	0	17.90	42	17.97	18.00	-42	7,511	-0.56%
2019/11/14	0	0.00	3	17.95	17.90	-3	7,562	-0.04%
2019/11/13	1	17.80	0	0.00	17.80	1	7,618	0.01%
2019/11/12	1	17.90	0	0.00	17.85	1	7,677	0.01%
2019/11/11	0	0.00	21	17.90	17.95	-21	7,732	-0.27%
2019/11/08	0	0.00	1	18.35	18.30	-1	7,879	-0.01%
2019/11/07	4	18.58	0	0.00	18.25	4	7,890	0.05%
2019/11/06	6	18.45	5	18.50	18.55	1	7,739	0.01%
2019/11/05	0	0.00	6	18.28	18.30	-6	7,498	-0.08%
2019/11/04	0	0.00	14	18.04	18.20	-14	7,516	-0.19%
2019/11/01	0	0.00	4	17.83	17.95	-4	7,500	-0.05%
2019/10/31	1	17.80	1	17.75	17.80	0	7,612	0.00%
2019/10/30	0	0.00	5	17.99	17.90	-5	7,619	-0.07%
2019/10/29	2	18.05	6	18.21	18.10	-4	7,644	-0.05%
2019/10/28	1	18.00	1	18.05	18.05	0	7,592	0.00%
2019/10/23	14	17.93	6	17.95	17.85	8	7,837	0.10%
2019/10/22	11	17.85	1	17.90	17.95	10	7,750	0.13%
2019/10/18	0	0.00	2	17.93	17.90	-2	7,739	-0.03%
2019/10/17	7	17.72	3	17.68	17.80	4	7,672	0.05%
2019/10/16	10	17.55	20	17.60	17.60	-10	7,645	-0.13%
2019/10/15	20	17.65	0	0.00	17.60	20	7,648	0.26%
2019/10/14	1	17.70	5	17.75	17.70	-4	7,698	-0.05%
2019/10/09	2	17.35	0	0.00	17.30	2	7,646	0.03%
2019/10/08	0	0.00	3	17.55	17.45	-3	7,639	-0.04%
2019/10/07	5	17.45	0	0.00	17.40	5	7,607	0.07%
2019/10/04	2	17.40	0	0.00	17.40	2	7,688	0.03%
2019/10/03	6	17.38	0	0.00	17.35	6	7,655	0.08%
2019/10/02	3	17.73	0	0.00	17.70	3	7,584	0.04%
2019/10/01	1	17.80	0	0.00	17.75	1	7,574	0.01%
2019/09/27	1	17.80	0	0.00	17.80	1	7,568	0.01%
2019/09/26	5	17.99	0	0.00	17.95	5	7,642	0.07%
2019/09/25	7	18.20	2	18.40	18.20	5	7,501	0.07%
2019/09/24	50	18.55	97	18.53	18.55	-47	7,378	-0.64%
2019/09/23	70	17.96	8	18.01	18.00	62	6,793	0.91%
2019/09/20	2	17.70	6	17.70	17.70	-4	6,664	-0.06%
2019/09/18	50	17.65	0	0.00	17.65	50	6,566	0.76%
2019/09/16	0	0.00	12	17.45	17.50	-12	6,598	-0.18%
2019/09/12	5	17.55	0	0.00	17.55	5	6,586	0.08%
2019/09/11	0.1	17.50	0	0.00	17.50	0.1	6,649	0.00%
2019/09/10	0	0.00	10	17.55	17.45	-10	6,644	-0.15%
2019/09/09	0	0.00	7	17.58	17.60	-7	6,671	-0.10%
2019/09/06	22	17.67	0	0.00	17.70	22	6,736	0.33%
2019/09/05	3	17.78	14	17.70	17.80	-11	6,617	-0.17%
2019/09/04	5	17.40	3	17.38	17.35	2	6,416	0.03%
2019/09/02	0.3	17.25	1	17.25	17.25	-0.7	6,369	-0.01%
2019/08/30	3	17.08	5	17.10	17.20	-2	6,323	-0.03%
2019/08/28	4	16.81	1	16.80	16.85	3	6,205	0.05%
2019/08/27	5	16.80	0	0.00	16.90	5	6,203	0.08%
2019/08/26	2	16.65	31	16.65	16.70	-29	6,175	-0.47%
2019/08/23	2	16.85	0	0.00	17.00	2	6,179	0.03%
2019/08/22	4	16.71	0	0.00	16.65	4	6,162	0.06%
2019/08/19	0	0.00	4	16.90	16.85	-4	6,151	-0.07%
2019/08/16	1	16.65	8	16.63	16.60	-7	6,129	-0.11%
2019/08/15	42	16.44	3	16.50	16.50	39	6,063	0.64%
2019/08/14	3	16.95	2	17.10	16.90	1	6,007	0.02%
2019/08/13	21	17.04	1	17.00	17.00	20	5,917	0.34%
2019/08/12	3	17.55	1	17.70	17.55	2	5,757	0.03%
2019/08/08	6	17.93	1	17.70	17.85	5	5,714	0.09%
2019/08/07	3	17.80	1	17.85	17.65	2	5,715	0.03%
2019/08/06	3	17.47	0	0.00	17.80	3	5,798	0.05%
2019/08/05	1	18.05	1	18.30	18.00	0	5,839	0.00%
2019/08/02	13	18.36	7	18.35	18.30	6	5,853	0.10%
2019/08/01	3	18.80	2	18.75	18.75	1	5,915	0.02%
2019/07/31	1	19.00	0	0.00	18.95	1	5,891	0.02%
2019/07/30	0	19.00	0	0.00	19.00	0	5,866	0.00%
2019/07/26	2	19.38	0	0.00	19.35	2	5,876	0.03%
2019/07/25	93	19.58	9	19.58	19.65	84	5,826	1.44%
2019/07/24	20	19.21	0	0.00	19.10	20	5,685	0.35%
2019/07/23	3	19.13	1	19.15	19.10	2	5,699	0.04%
2019/07/22	7	19.10	0	0.00	19.10	7	5,750	0.12%
2019/07/19	0	0.00	1	19.15	19.20	-1	5,743	-0.02%
2019/07/18	6	19.34	3	19.20	19.20	3	5,781	0.05%
2019/07/17	9	19.27	0	0.00	19.35	9	5,823	0.15%
2019/07/10	2	19.30	2	19.33	19.25	0	6,974	0.00%
2019/07/08	1	18.90	3	18.90	18.95	-2	7,023	-0.03%
2019/07/04	3	18.83	1	18.90	18.90	2	7,315	0.03%
2019/07/03	2	19.33	2	19.40	19.30	0	7,389	0.00%
2019/07/01	3	19.63	0	0.00	19.60	3	7,367	0.04%
2019/06/28	3	19.43	2	19.50	19.25	1	7,394	0.01%
2019/06/27	0	0.00	4	19.60	19.60	-4	7,429	-0.05%
2019/06/26	1	19.35	0	0.00	19.35	1	7,459	0.01%
2019/06/24	0	0.00	2	19.55	19.60	-2	7,556	-0.03%
2019/06/20	1	19.50	2	19.50	19.50	-1	7,544	-0.01%
2019/06/19	1	19.20	9	19.26	19.45	-8	7,574	-0.11%
2019/06/18	0.1	18.90	0	0.00	18.90	0.1	7,610	0.00%
2019/06/17	0	0.00	1	19.05	18.95	-1	7,642	-0.01%
2019/06/14	7	19.53	5	19.10	19.25	2	7,627	0.03%
2019/06/13	6	19.21	0	0.00	19.15	6	7,579	0.08%
2019/06/12	1	19.20	1	19.30	19.45	0	7,646	0.00%
2019/06/10	0	0.00	12	19.22	19.30	-12	7,630	-0.16%
2019/06/06	2	18.83	1	18.85	18.85	1	7,598	0.01%
2019/06/05	2	19.00	5	19.00	18.85	-3	7,673	-0.04%
2019/06/04	2	18.90	0	0.00	18.90	2	7,738	0.03%
2019/06/03	2	18.83	0	0.00	19.10	2	7,829	0.03%
2019/05/31	3	19.00	1	19.00	19.05	2	7,899	0.03%
2019/05/30	110	18.97	0	0.00	19.00	110	7,913	1.39%	大買/鉅額交易
2019/05/28	1	18.75	0	0.00	18.85	1	8,211	0.01%
2019/05/24	1	18.65	0	0.00	18.55	1	8,883	0.01%
2019/05/22	4	18.81	0	0.00	18.70	4	8,874	0.05%
2019/05/21	1	18.85	0	0.00	18.95	1	8,889	0.01%
2019/05/20	0	0.00	3	18.48	18.45	-3	8,827	-0.03%
2019/05/17	1	18.75	2	18.48	18.25	-1	8,829	-0.01%
2019/05/16	1	18.60	10	18.62	18.50	-9	8,916	-0.10%
2019/05/15	6	18.94	0	0.00	18.75	6	8,915	0.07%
2019/05/14	7	18.74	6	18.64	18.70	1	8,886	0.01%
2019/05/13	5	18.85	11	18.86	18.85	-6	8,844	-0.07%
2019/05/10	9	19.55	1	19.85	19.40	8	8,869	0.09%
2019/05/09	34	19.68	15	19.93	19.60	19	8,838	0.21%
2019/05/08	1	20.00	0	0.00	20.35	1	8,714	0.01%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	6	20.44	0	0.00	20.30	6	8,909	0.07%
2019/05/03	0	0.00	2	21.00	21.00	-2	8,817	-0.02%
2019/05/02	1	21.05	0	0.00	20.80	1	8,797	0.01%
2019/04/29	0	0.00	7	20.95	20.95	-7	8,767	-0.08%
2019/04/26	0	0.00	3	21.15	21.30	-3	8,833	-0.03%
2019/04/25	0	0.00	1	21.35	21.35	-1	8,883	-0.01%
2019/04/24	2	21.25	51	21.25	21.25	-49	8,935	-0.55%
2019/04/23	2	21.30	1	21.30	21.50	1	8,917	0.01%
2019/04/22	6	21.77	0	0.00	21.55	6	8,885	0.07%
2019/04/19	6	21.48	22	21.68	21.70	-16	8,836	-0.18%
2019/04/18	5	21.05	9	21.04	21.05	-4	8,467	-0.05%
2019/04/17	1	21.20	14	21.21	21.25	-13	8,329	-0.16%
2019/04/16	9	21.01	33	21.00	21.05	-24	8,137	-0.29%
2019/04/15	10	20.55	0	0.00	20.55	10	7,951	0.13%
2019/04/12	7	20.41	0	0.00	20.40	7	8,124	0.09%
2019/04/11	12	20.37	0	0.00	20.50	12	8,248	0.15%
2019/04/10	3	20.63	33	20.73	20.75	-30	8,183	-0.37%
2019/04/09	4	20.55	7	20.59	20.60	-3	8,059	-0.04%
2019/04/08	0	0.00	6	20.23	20.30	-6	7,955	-0.08%
2019/04/03	10	20.05	1	20.25	20.20	9	7,895	0.11%
2019/04/02	2	20.05	0	0.00	20.15	2	7,890	0.03%
2019/04/01	1	20.00	1	19.95	19.95	0	7,836	0.00%
2019/03/29	3	19.65	3	19.65	19.75	0	7,745	0.00%
2019/03/28	6	19.72	0	0.00	19.70	6	7,753	0.08%
2019/03/26	1	19.90	0	0.00	19.95	1	7,864	0.01%
2019/03/25	3	19.88	0	0.00	19.90	3	7,955	0.04%
2019/03/22	22	20.47	1	20.30	20.30	21	7,903	0.27%
2019/03/21	2	20.55	5	20.70	20.50	-3	7,981	-0.04%
2019/03/20	7	20.34	3	20.35	20.30	4	8,184	0.05%
2019/03/19	0	0.00	3	20.37	20.35	-3	8,225	-0.04%
2019/03/18	1	20.35	2	20.25	20.20	-1	8,200	-0.01%
2019/03/15	2	20.00	0	0.00	20.00	2	8,236	0.02%
2019/03/14	1	20.15	2	19.90	19.90	-1	8,183	-0.01%
2019/03/12	2	20.00	1	20.05	20.00	1	8,415	0.01%
2019/03/11	2	19.70	0	0.00	19.65	2	8,479	0.02%
2019/03/08	8	19.89	2	20.05	19.85	6	8,606	0.07%
2019/03/07	13	20.52	1	20.15	20.15	12	8,719	0.14%
2019/03/06	2	20.65	1	20.75	20.75	1	8,837	0.01%
2019/03/05	18	20.60	2	20.60	20.60	16	9,017	0.18%
2019/03/04	2	20.55	42	20.43	20.75	-40	9,041	-0.44%
2019/02/27	2	20.18	10	20.20	20.35	-8	8,915	-0.09%
2019/02/26	15	20.61	12	20.47	20.30	3	8,914	0.03%
2019/02/25	95	20.73	9	20.80	20.95	86	8,753	0.98%
2019/02/22	0	0.00	2	19.75	19.85	-2	8,433	-0.02%
2019/02/21	0	0.00	2	19.80	19.70	-2	8,554	-0.02%
2019/02/19	0	0.00	2	19.58	19.60	-2	8,692	-0.02%
2019/02/15	2	19.50	4	19.55	19.35	-2	9,457	-0.02%
2019/02/14	0	0.00	9	20.00	19.90	-9	9,590	-0.09%
2019/02/13	1	19.90	0	0.00	20.10	1	9,932	0.01%
2019/02/12	4	20.00	2	20.00	20.00	2	10,205	0.02%
2019/02/11	0	0.00	1	20.05	19.90	-1	10,569	-0.01%
2019/01/30	1	19.45	1	19.50	19.50	0	10,462	0.00%
2019/01/29	1	19.35	1	19.65	19.40	0	10,471	0.00%
2019/01/25	2	19.80	10	19.58	19.80	-8	10,622	-0.08%
2019/01/23	0	0.00	1	19.15	19.00	-1	10,762	-0.01%
2019/01/22	0	0.00	1	19.20	19.10	-1	10,943	-0.01%
2019/01/21	2	19.45	2	19.20	19.20	0	10,986	0.00%
2019/01/18	0	0.00	6	19.38	19.20	-6	11,094	-0.05%
2019/01/17	4	18.95	3	18.98	19.05	1	11,164	0.01%
2019/01/16	0	0.00	1	19.50	19.45	-1	11,130	-0.01%
2019/01/15	0	0.00	8	19.24	19.35	-8	11,149	-0.07%
2019/01/14	5	18.77	0	0.00	18.95	5	11,258	0.04%
2019/01/11	35	19.05	1	19.15	19.00	34	11,422	0.30%
2019/01/10	0	0.00	3	18.93	19.05	-3	11,463	-0.03%
2019/01/09	1	18.90	5	18.71	18.90	-4	11,595	-0.03%
2019/01/07	2	17.95	3	18.23	18.30	-1	11,960	-0.01%
2019/01/04	10	17.53	52	17.55	17.50	-42	12,146	-0.35%
2019/01/03	13	18.80	6	18.50	18.45	7	12,526	0.06%
2019/01/02	1	19.55	0	0.00	19.10	1	12,451	0.01%
2018/12/28	1	19.40	10	19.35	19.45	-9	12,592	-0.07%
2018/12/27	2	19.40	3	19.37	19.35	-1	13,099	-0.01%
2018/12/25	1	19.05	1	19.05	19.05	0	13,302	0.00%
2018/12/24	1	19.30	1	19.45	19.45	0	13,350	0.00%
2018/12/21	1	19.20	3	19.48	19.50	-2	13,769	-0.01%
2018/12/19	0	0.00	2	19.83	19.85	-2	13,797	-0.01%
2018/12/18	12	19.49	1	19.35	19.35	11	13,710	0.08%
2018/12/17	0	0.00	1	20.00	19.85	-1	13,789	-0.01%
2018/12/14	18	20.18	0	0.00	19.90	18	13,836	0.13%
2018/12/13	2	19.88	11	19.91	20.05	-9	13,765	-0.07%
2018/12/12	0	0.00	2	19.28	19.30	-2	13,598	-0.01%
2018/12/10	9	18.74	5	18.85	18.80	4	13,956	0.03%
2018/12/07	2	19.40	1	19.50	19.30	1	14,041	0.01%
2018/12/06	2	19.15	1	19.60	19.15	1	14,295	0.01%
2018/12/05	3	19.77	0	0.00	19.80	3	14,347	0.02%
2018/12/04	10	20.20	0	0.00	20.25	10	14,412	0.07%
2018/12/03	1	20.30	11	20.31	20.35	-10	14,552	-0.07%
2018/11/30	0	0.00	1	19.80	19.90	-1	14,641	-0.01%
2018/11/29	6	20.11	3	19.85	19.65	3	14,626	0.02%
2018/11/28	2	19.50	10.2	19.62	19.90	-8.2	14,497	-0.06%
2018/11/26	16	19.28	0	0.00	19.15	16	14,590	0.11%
2018/11/23	2	19.08	11	19.05	19.05	-9	15,038	-0.06%
2018/11/22	3.2	19.04	2	18.95	18.80	1.2	15,140	0.01%
2018/11/21	6	18.82	2	18.95	19.00	4	15,164	0.03%
2018/11/20	5	19.32	2	19.60	19.20	3	14,988	0.02%
2018/11/19	4	19.53	0	0.00	19.50	4	14,897	0.03%
2018/11/16	8	19.29	19	19.22	19.25	-11	14,806	-0.07%
2018/11/15	7	19.23	0	0.00	19.05	7	14,769	0.05%
2018/11/14	22	19.47	0	0.00	19.20	22	14,591	0.15%
2018/11/13	33	19.69	31	19.75	19.90	2	14,287	0.01%
2018/11/12	23	20.43	15	20.62	20.25	8	14,089	0.06%
2018/11/09	10	21.27	4	21.30	21.30	6	13,921	0.04%
2018/11/08	7.8	22.22	0	0.00	21.95	7.8	13,778	0.06%
2018/11/07	0	0.00	1	22.80	22.90	-1	13,462	-0.01%
2018/11/06	0	0.00	1	22.70	22.45	-1	13,627	-0.01%
2018/11/05	2	22.58	2	22.50	22.50	0	13,729	0.00%
2018/11/02	2	22.80	7	22.69	22.95	-5	14,169	-0.04%
2018/11/01	3	22.32	3	22.27	22.30	0	14,238	0.00%
2018/10/31	6	21.90	7	21.77	21.70	-1	14,199	-0.01%
2018/10/30	1	21.35	0	0.00	21.40	1	14,415	0.01%
2018/10/29	3	21.93	4	21.95	21.85	-1	14,284	-0.01%
2018/10/26	2	21.80	0	0.00	22.00	2	14,302	0.01%
2018/10/24	11	22.31	0	0.00	22.35	11	14,170	0.08%
2018/10/23	2	22.00	0	0.00	22.10	2	14,237	0.01%
2018/10/22	1	21.85	3	22.23	22.30	-2	14,271	-0.01%
2018/10/19	21	22.10	25	22.19	22.00	-4	14,199	-0.03%
2018/10/18	1	22.30	0	0.00	22.45	1	14,142	0.01%
2018/10/17	59	22.12	50	22.35	22.20	9	14,170	0.06%
2018/10/16	52	22.29	59	22.24	22.30	-7	14,157	-0.05%
2018/10/15	1	21.30	0	0.00	21.30	1	14,144	0.01%
2018/10/12	5	21.06	13	21.26	21.95	-8	14,044	-0.06%
2018/10/11	17	20.79	7	20.84	20.65	10	13,991	0.07%
2018/10/09	12	22.93	0	0.00	22.90	12	13,915	0.09%
2018/10/08	9	23.19	3	23.05	23.05	6	13,896	0.04%
2018/10/05	9	23.37	21	23.47	23.00	-12	13,809	-0.09%
2018/10/04	9	24.38	33	24.40	24.30	-24	13,321	-0.18%
2018/10/02	9	25.00	0	0.00	25.00	9	13,709	0.07%
2018/10/01	26	25.63	5	25.40	25.15	21	13,734	0.15%
2018/09/28	3	25.13	19	25.23	25.25	-16	13,728	-0.12%
2018/09/27	1	24.60	0	0.00	24.80	1	13,726	0.01%
2018/09/26	0	0.00	3	24.57	24.45	-3	14,032	-0.02%
2018/09/25	0	0.00	18	24.32	24.35	-18	14,117	-0.13%
2018/09/21	3	24.23	3	24.20	24.05	0	14,197	0.00%
2018/09/20	4	24.23	0	0.00	24.20	4	14,229	0.03%
2018/09/19	2	24.50	0	0.00	24.60	2	14,378	0.01%
2018/09/18	1	24.40	0	0.00	24.30	1	14,463	0.01%
2018/09/17	4	24.36	0	0.00	24.25	4	14,479	0.03%
2018/09/14	4	25.15	25	25.28	25.15	-21	14,444	-0.15%
2018/09/12	0	0.00	1	25.40	25.05	-1	14,540	-0.01%
2018/09/11	18	24.92	11	25.20	25.20	7	14,647	0.05%
2018/09/10	0	0.00	1	24.65	24.45	-1	14,758	-0.01%
2018/09/07	1	25.25	9	25.53	25.45	-8	14,927	-0.05%
2018/09/06	1	25.50	8	25.45	25.50	-7	15,069	-0.05%
2018/09/05	0	0.00	6	25.30	25.05	-6	15,219	-0.04%
2018/09/03	0	0.00	4	25.93	25.55	-4	16,098	-0.02%
2018/08/31	2	25.40	7	25.70	25.70	-5	16,409	-0.03%
2018/08/30	18	25.60	20	26.03	25.40	-2	17,822	-0.01%
2018/08/29	1	24.80	8	24.98	25.25	-7	19,322	-0.04%
2018/08/28	0	0.00	1	24.65	24.75	-1	19,726	-0.01%
2018/08/24	1	24.15	3	24.28	24.25	-2	19,893	-0.01%
2018/08/22	5	24.20	2	24.10	24.10	3	20,547	0.01%
2018/08/20	2	23.03	0	0.00	23.45	2	21,008	0.01%
2018/08/17	8	24.02	1	24.20	24.10	7	21,474	0.03%
2018/08/16	0	0.00	1	24.00	24.00	-1	21,698	0.00%
2018/08/15	4	23.45	1	23.45	23.40	3	22,124	0.01%
2018/08/14	1	23.90	3	23.93	24.05	-2	22,260	-0.01%
2018/08/13	3	23.80	52	23.72	23.85	-49	22,995	-0.21%
2018/08/10	10	24.28	7	24.26	24.25	3	23,400	0.01%
2018/08/09	16	25.20	5	25.55	24.80	11	23,656	0.05%
2018/08/08	15	25.76	12	25.74	25.80	3	23,356	0.01%
2018/08/07	5	25.35	3	25.35	25.30	2	23,502	0.01%
2018/08/06	20	25.81	15	25.58	25.65	5	23,778	0.02%
2018/08/02	2	24.85	0	0.00	24.90	2	24,806	0.01%
2018/08/01	0	0.00	5	25.25	25.25	-5	26,184	-0.02%
2018/07/31	0	0.00	1	25.00	25.00	-1	26,382	0.00%
2018/07/30	6	24.60	0	0.00	24.60	6	26,498	0.02%
2018/07/27	1	25.45	0	0.00	25.20	1	26,437	0.00%
2018/07/25	10	25.82	6	25.65	25.65	4	26,737	0.01%
2018/07/24	0	0.00	1	25.60	25.50	-1	26,884	0.00%
2018/07/23	4	25.35	4	25.59	25.45	0	26,989	0.00%
2018/07/20	45	25.50	4	25.74	25.35	41	27,194	0.15%
2018/07/19	0.4	25.15	3	25.30	25.30	-2.6	27,230	-0.01%
2018/07/18	3	25.13	2	25.18	25.25	1	27,361	0.00%
2018/07/17	6.2	25.00	29	25.14	25.25	-22.8	27,343	-0.08%
2018/07/16	3	24.60	1	24.70	24.40	2	27,309	0.01%
2018/07/13	5	24.50	14	24.44	24.35	-9	28,131	-0.03%
2018/07/12	5	24.30	4	24.20	24.40	1	28,295	0.00%
2018/07/11	6	24.26	20	24.15	24.20	-14	28,503	-0.05%
2018/07/10	21	24.07	6	24.32	24.50	15	28,536	0.05%
2018/07/06	5	22.84	13	22.90	22.85	-8	28,257	-0.03%
2018/07/05	11	23.07	7	23.26	22.95	4	28,403	0.01%
2018/07/04	6	23.50	0	0.00	23.50	6	28,537	0.02%
2018/07/03	1	24.30	1	24.75	24.00	0	28,588	0.00%
2018/07/02	4	24.89	3	25.00	24.60	1	29,015	0.00%
2018/06/29	3	24.65	46	24.66	24.90	-43	29,094	-0.15%
2018/06/28	4	24.40	5.1	24.46	24.25	-1.1	28,979	0.00%
2018/06/27	18	25.16	0	0.00	24.80	18	29,066	0.06%
2018/06/26	4	25.25	6	25.08	25.25	-2	29,303	-0.01%
2018/06/25	7	25.26	0	0.00	25.20	7	29,401	0.02%
2018/06/22	3	25.77	33	25.72	25.75	-30	29,380	-0.10%
2018/06/21	9	26.32	0	0.00	26.35	9	29,674	0.03%
2018/06/20	35	26.51	30	26.53	26.30	5	30,312	0.02%
2018/06/19	4	26.33	46	26.48	26.40	-42	31,014	-0.14%
2018/06/15	46	26.40	6	26.65	26.65	40	31,194	0.13%
2018/06/14	16	26.24	2	26.45	26.05	14	31,077	0.05%
2018/06/13	4	26.36	5	26.17	26.35	-1	31,254	0.00%
2018/06/12	29	26.60	4	27.00	26.40	25	31,401	0.08%
2018/06/11	10	27.38	31	27.30	27.30	-21	31,875	-0.07%
2018/06/08	39	27.08	18	26.88	26.80	21	31,987	0.07%
2018/06/07	136	27.99	76	27.79	27.55	60	31,684	0.19%	大買/
2018/06/06	61	26.53	106	26.40	27.30	-45	30,557	-0.15%	大賣/
2018/06/05	35	25.41	25	25.27	25.10	10	29,149	0.03%
2018/06/04	0	0.00	28	24.72	24.85	-28	29,884	-0.09%
2018/06/01	18	24.63	6	24.60	24.50	12	31,306	0.04%
2018/05/31	12	24.56	9	24.56	24.55	3	31,921	0.01%
2018/05/30	15	23.94	22	24.03	23.90	-7	31,795	-0.02%
2018/05/29	15	24.24	72	24.26	24.50	-57	32,371	-0.18%
2018/05/28	0	0.00	44	24.86	24.55	-44	32,477	-0.14%
2018/05/25	34	25.41	7	25.27	25.00	27	32,430	0.08%
2018/05/24	17	25.09	8	25.01	25.05	9	32,109	0.03%
2018/05/23	81	25.35	26	25.39	25.20	55	32,225	0.17%
2018/05/22	20	24.85	3	24.80	24.90	17	32,719	0.05%
2018/05/21	15	25.03	57	25.07	24.90	-42	33,058	-0.13%
2018/05/18	16	24.20	10	24.32	24.10	6	32,724	0.02%
2018/05/17	43	24.01	11	23.90	23.90	32	33,086	0.10%
2018/05/16	2	23.70	32	23.63	23.90	-30	33,095	-0.09%
2018/05/15	57	23.93	28	23.87	23.70	29	33,724	0.09%
2018/05/14	16	23.71	26	23.69	23.65	-10	34,854	-0.03%
2018/05/11	11	23.42	69	23.31	23.20	-58	35,683	-0.16%
2018/05/10	156	24.31	53	23.96	23.70	103	36,615	0.28%	大買/鉅額交易
2018/05/09	9	22.98	49	23.50	23.70	-40	35,934	-0.11%
2018/05/08	9	21.47	0	0.00	21.55	9	35,828	0.03%
2018/05/07	4	21.83	0	0.00	21.70	4	36,142	0.01%
2018/05/04	0	0.00	2	22.05	22.05	-2	36,635	-0.01%
2018/05/03	13	22.02	0	0.00	22.00	13	38,695	0.03%
2018/05/02	1	22.80	0	0.00	22.80	1	40,962	0.00%
2018/04/30	1	22.90	3	22.83	22.80	-2	43,188	0.00%
2018/04/27	4	22.58	3	22.55	22.50	1	48,572	0.00%
2018/04/26	8.8	22.80	32	23.01	22.35	-23.2	51,511	-0.04%
2018/04/25	41	23.15	7	23.21	23.00	34	53,404	0.06%
2018/04/24	0	0.00	95	22.99	22.75	-95	53,773	-0.18%
2018/04/23	20	23.54	35	23.27	23.20	-15	54,996	-0.03%
2018/04/20	20.2	23.55	35	23.87	24.00	-14.8	55,086	-0.03%
2018/04/19	43	23.64	76.3	23.77	23.65	-33.3	55,136	-0.06%
2018/04/18	7	22.02	1	22.05	22.00	6	54,676	0.01%
2018/04/17	12	22.02	20	22.00	21.90	-8	54,983	-0.01%
2018/04/16	10	22.75	0.2	22.50	22.45	9.8	55,257	0.02%
2018/04/13	2	22.83	0	0.00	22.90	2	55,603	0.00%
2018/04/12	5	23.02	10	23.04	23.05	-5	56,910	-0.01%
2018/04/11	8	23.21	23	23.08	23.25	-15	57,066	-0.03%
2018/04/10	97	22.59	111.6	22.57	22.55	-14.6	57,323	-0.03%	大賣/
2018/04/09	66	23.52	2	23.03	23.00	64	57,403	0.11%
2018/04/03	48.6	23.73	27	23.36	23.70	21.6	57,437	0.04%
2018/04/02	20.1	24.37	1	24.70	24.30	19.1	57,245	0.03%
2018/03/31	10	24.89	3	25.05	24.70	7	58,207	0.01%
2018/03/30	1	24.50	27	24.91	24.85	-26	58,862	-0.04%
2018/03/29	15	24.32	19	24.43	24.20	-4	59,383	-0.01%
2018/03/28	20	24.55	2	24.70	24.30	18	61,565	0.03%
2018/03/27	2	25.08	1	25.00	24.85	1	62,658	0.00%
2018/03/26	28.2	24.92	47	24.84	24.60	-18.8	62,444	-0.03%
2018/03/23	59	25.05	127	25.05	24.85	-68	61,998	-0.11%	大賣/
2018/03/22	108	26.75	19	26.93	26.10	89	61,298	0.15%	大買/
2018/03/21	26	26.90	52	26.66	26.85	-26	60,268	-0.04%
2018/03/20	20	26.53	3	26.52	26.45	17	59,976	0.03%
2018/03/19	9	26.92	51	26.89	26.85	-42	59,840	-0.07%
2018/03/16	75	26.66	95	26.62	26.75	-20	59,429	-0.03%
2018/03/15	52	26.61	80	26.86	26.70	-28	59,000	-0.05%
2018/03/14	91	26.49	62	26.52	26.20	29	58,663	0.05%
2018/03/13	16	25.98	8	26.02	26.00	8	58,262	0.01%
2018/03/12	15	26.09	27	25.86	25.70	-12	58,481	-0.02%
2018/03/09	20	26.21	45	26.13	26.10	-25	58,214	-0.04%
2018/03/08	82	26.35	71	26.18	25.80	11	57,845	0.02%
2018/03/07	64	25.62	111	25.91	27.05	-47	56,926	-0.08%	大賣/
2018/03/06	58	25.04	27	25.12	25.00	31	55,757	0.06%
2018/03/05	63	24.88	13	24.55	24.40	50	55,642	0.09%
2018/03/02	50	25.13	48	25.12	24.85	2	55,540	0.00%
2018/03/01	15	24.57	88	24.95	24.60	-73	55,032	-0.13%
2018/02/27	7	24.68	17.3	24.63	24.60	-10.3	55,200	-0.02%
2018/02/26	4	24.60	5	24.55	24.45	-1	55,406	0.00%
2018/02/23	74	25.02	38	24.82	24.80	36	55,496	0.06%
2018/02/22	70	24.80	79	25.21	24.85	-9	56,286	-0.02%
2018/02/21	52	24.36	48	24.27	24.40	4	55,960	0.01%
2018/02/12	87	24.73	51	24.26	24.10	36	57,165	0.06%
2018/02/09	79	23.54	117	23.88	24.65	-38	57,772	-0.07%	大賣/
2018/02/08	444	24.62	72	24.58	24.50	372	59,115	0.63%	大買/鉅額交易
2018/02/07	182	25.11	84	25.25	24.70	98	59,361	0.17%	大買/
2018/02/06	131	25.15	114.5	24.97	24.70	16.5	60,524	0.03%	大買/大賣/
2018/02/05	66	25.75	143	25.72	26.50	-77	60,878	-0.13%	大賣/
2018/02/02	114	26.39	126	26.67	26.05	-12	60,074	-0.02%	大買/大賣/
2018/02/01	70	27.64	61	27.49	27.35	9	58,900	0.02%
2018/01/31	100	27.69	125	27.75	27.65	-25	58,646	-0.04%	大賣/
2018/01/30	223	27.53	238	27.93	27.30	-15	57,333	-0.03%	大買/大賣/
2018/01/29	466	27.95	443	28.00	27.95	23	56,799	0.04%	大買/大賣/
2018/01/26	983	27.63	934	28.28	27.60	49	56,122	0.09%	大買/大賣/
2018/01/25	517	28.67	551	29.01	27.95	-34	53,998	-0.06%	大買/大賣/
2018/01/24	625	30.06	581.1	30.22	30.15	43.9	51,450	0.09%	大買/大賣/
2018/01/23	917	31.32	759.3	31.70	29.80	157.7	49,119	0.32%	大買/大賣/鉅額交易
2018/01/22	248	31.28	165.5	31.07	32.20	82.5	43,535	0.19%	大買/大賣/
2018/01/19	2,535	29.31	2,366.1	28.14	29.30	169	40,471	0.42%	大買/大賣/鉅額交易
2018/01/18	1,167.5	27.37	1,150	27.52	27.20	17.5	38,265	0.05%	大買/大賣/
2018/01/17	1,293	27.17	1,459	26.75	27.20	-166	37,701	-0.44%	大買/大賣/鉅額交易
2018/01/16	563	26.13	559	25.90	26.15	4	36,259	0.01%	大買/大賣/
2018/01/15	624	25.90	618	26.14	25.85	6	35,940	0.02%	大買/大賣/
2018/01/12	508	25.83	506	25.85	26.00	2	35,528	0.01%	大買/大賣/
2018/01/11	560	25.64	570	25.50	25.70	-10	35,145	-0.03%	大買/大賣/
2018/01/10	167.1	25.27	166	25.81	25.10	1.1	34,678	0.00%	大買/大賣/
2018/01/09	207	25.49	180.2	25.83	25.25	26.8	34,201	0.08%	大買/大賣/
2018/01/08	161	25.74	362	25.00	25.65	-201	33,842	-0.59%	大買/大賣/鉅額交易
2018/01/05	17	24.02	21	24.07	24.30	-4	32,450	-0.01%
2018/01/04	21	24.45	261	24.46	24.20	-240	32,418	-0.74%	大賣/鉅額交易
2018/01/03	1	23.75	83	23.89	24.10	-82	31,918	-0.26%
2018/01/02	180	24.15	119	24.22	23.85	61	31,471	0.19%	大買/大賣/