宏碁 (2353)-台新-三民券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
9,512張
產業
上市電腦週邊類股
1653人加入追蹤

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－台新-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	1	38.90	38.65	-1	13,519	-0.01%
2024/12/10	27	39.55	0	0.00	39.00	27	13,558	0.20%
2024/12/09	13	39.07	6.5	39.40	39.50	6.5	13,519	0.05%
2024/12/06	1	38.50	8	38.64	38.55	-7	13,431	-0.05%
2024/12/04	2	38.15	0	0.00	38.65	2	13,751	0.01%
2024/12/03	3	38.25	11	38.63	38.25	-8	13,938	-0.06%
2024/12/02	0	0.00	9	38.44	38.45	-9	13,791	-0.07%
2024/11/29	0	0.00	2	37.68	37.85	-2	13,723	-0.01%
2024/11/28	0	0.00	15.2	37.75	37.75	-15.2	13,823	-0.11%
2024/11/27	2	38.23	0.5	38.05	37.90	1.5	13,988	0.01%
2024/11/26	2	37.90	1.2	38.74	38.75	0.8	13,968	0.01%
2024/11/25	2	37.90	17	37.71	38.10	-15	14,010	-0.11%
2024/11/22	4.2	37.35	1	37.40	37.05	3.2	14,228	0.02%
2024/11/21	3.2	37.18	5	37.11	37.15	-1.8	14,222	-0.01%
2024/11/20	1	37.90	4	37.80	37.80	-3	14,170	-0.02%
2024/11/19	10	37.90	0	0.00	38.00	10	14,235	0.07%
2024/11/18	2	38.15	2	37.95	37.65	0	14,197	0.00%
2024/11/15	1.4	37.99	0	0.00	38.00	1.4	14,175	0.01%
2024/11/14	9	37.94	1	37.80	37.55	8	14,214	0.06%
2024/11/13	17	38.42	47	38.56	38.25	-30	14,076	-0.21%
2024/11/12	23	38.57	0	0.00	38.40	23	14,118	0.16%
2024/11/11	8.1	39.53	1	39.65	39.60	7.1	13,953	0.05%
2024/11/08	46	41.25	61.1	41.37	40.40	-15.1	13,791	-0.11%
2024/11/07	8.1	41.61	26	41.76	41.90	-17.9	13,910	-0.13%
2024/11/06	4	41.26	38	41.55	41.10	-34	14,059	-0.24%
2024/11/05	3	40.47	0	0.00	40.95	3	14,262	0.02%
2024/11/04	1	40.10	0	0.00	40.10	1	14,676	0.01%
2024/11/01	12	39.63	0.7	39.75	40.05	11.3	15,325	0.07%
2024/10/30	66	40.88	0	0.00	40.45	66	15,464	0.43%
2024/10/29	11	40.50	2.3	40.56	40.75	8.7	15,664	0.06%
2024/10/28	2	41.05	0	0.00	40.95	2	15,785	0.01%
2024/10/25	3	41.30	5	41.30	41.30	-2	16,053	-0.01%
2024/10/24	0.1	41.40	71	41.50	41.20	-71	16,364	-0.43%
2024/10/23	3	41.72	0	0.00	41.65	3	16,812	0.02%
2024/10/22	0	0.00	1	42.00	42.10	-1	17,237	-0.01%
2024/10/21	3	41.68	2	41.85	41.65	1	17,684	0.01%
2024/10/18	2	42.23	4.1	42.25	41.85	-2.1	17,952	-0.01%
2024/10/17	18	42.02	19	42.32	42.35	-1	18,154	-0.01%
2024/10/16	3	41.20	1	41.15	41.20	2	18,351	0.01%
2024/10/15	1	41.55	36	41.52	41.55	-35	18,297	-0.19%
2024/10/14	2	41.05	1	41.00	41.05	1	18,546	0.01%
2024/10/11	3	41.30	27	41.22	41.25	-24	18,866	-0.13%
2024/10/09	1	40.45	0	0.00	40.00	1	19,284	0.01%
2024/10/08	11	40.10	0	0.00	40.00	11	20,430	0.05%
2024/10/07	12	40.50	0	0.00	40.60	12	20,862	0.06%
2024/10/04	17	41.38	1	41.15	40.65	16	20,841	0.08%
2024/10/01	11	41.87	22.1	42.14	42.25	-11.1	20,684	-0.05%
2024/09/30	6	41.48	0	0.00	40.80	6	20,454	0.03%
2024/09/27	4	41.91	0.1	42.05	41.65	3.9	20,418	0.02%
2024/09/26	13	42.34	1	42.55	41.85	12	20,576	0.06%
2024/09/25	2	42.25	3	42.42	42.00	-1	20,870	0.00%
2024/09/24	6	41.70	2.3	41.85	42.00	3.7	21,104	0.02%
2024/09/23	3	41.95	11.5	42.18	41.80	-8.5	21,684	-0.04%
2024/09/20	8	42.38	11	42.63	42.10	-3	22,137	-0.01%
2024/09/19	6	42.10	11.4	42.10	42.15	-5.4	22,476	-0.02%
2024/09/18	0	0.00	0.2	41.80	41.30	-0.2	22,938	0.00%
2024/09/13	1.1	41.89	1	41.75	41.85	0.1	24,563	0.00%
2024/09/12	13	41.50	3	41.55	41.55	10	25,019	0.04%
2024/09/11	7	40.87	0	0.00	40.50	7	25,409	0.03%
2024/09/10	2.1	41.76	1	41.75	41.00	1.1	25,631	0.00%
2024/09/09	3	41.23	4	41.13	41.75	-1	25,892	0.00%
2024/09/06	17	41.38	21	41.72	42.10	-4	26,355	-0.02%
2024/09/05	47	41.68	0	0.00	40.80	47	26,514	0.18%
2024/09/04	34.2	41.28	14	41.49	41.50	20.2	26,720	0.08%
2024/09/03	0	0.00	5.4	43.62	43.55	-5.4	26,947	-0.02%
2024/09/02	0	0.00	1.4	43.51	43.50	-1.4	27,411	0.00%
2024/08/30	5.3	43.75	8	43.78	43.75	-2.7	28,068	-0.01%
2024/08/29	5	43.37	1	43.30	43.55	4	28,821	0.01%
2024/08/28	7	44.43	7	44.33	44.30	0	29,565	0.00%
2024/08/27	21	44.58	0	0.00	44.70	21	30,426	0.07%
2024/08/26	27	45.18	71.5	44.78	44.80	-44.5	31,416	-0.14%
2024/08/23	1	42.95	0	0.00	43.05	1	32,650	0.00%
2024/08/22	29	43.64	19	43.80	43.15	10	34,160	0.03%
2024/08/21	50	43.10	54	43.43	43.05	-4	36,564	-0.01%
2024/08/20	17.1	43.37	9	43.38	43.15	8.1	38,991	0.02%
2024/08/19	8	43.16	1	43.00	43.20	7	43,282	0.02%
2024/08/16	1.1	43.04	12.4	42.79	42.80	-11.3	46,142	-0.02%
2024/08/15	0	0.00	6	42.55	42.55	-6	46,393	-0.01%
2024/08/14	4.3	42.43	2	42.15	42.10	2.3	46,572	0.00%
2024/08/13	11	42.40	4.8	42.18	42.15	6.3	46,754	0.01%
2024/08/12	3.7	42.11	17	42.42	42.30	-13.3	47,072	-0.03%
2024/08/09	131.2	42.28	17	42.18	42.00	114.2	48,152	0.24%	大買/鉅額交易
2024/08/08	12	42.14	5	42.59	42.30	7	49,473	0.01%
2024/08/07	7.3	41.77	45	42.08	42.55	-37.7	49,454	-0.08%
2024/08/06	18	39.88	10	40.11	40.00	8	49,534	0.02%
2024/08/05	32.5	40.80	14	41.28	40.30	18.5	49,374	0.04%
2024/08/02	20.7	44.51	3.2	44.48	44.75	17.5	48,839	0.04%
2024/08/01	2	45.45	67	45.18	45.80	-65	48,888	-0.13%
2024/07/31	5.3	44.04	5	44.04	43.85	0.3	49,339	0.00%
2024/07/30	23	43.47	16	43.48	44.20	7	49,437	0.01%
2024/07/29	24.1	44.98	22	45.09	44.35	2.1	49,484	0.00%
2024/07/26	41	45.21	3	45.57	45.50	38	49,374	0.08%
2024/07/23	22	46.06	1	47.05	46.00	21	49,246	0.04%
2024/07/22	10.5	45.58	26.2	45.62	46.20	-15.7	48,979	-0.03%
2024/07/19	29	46.17	12	46.53	46.20	17	48,629	0.03%
2024/07/18	3.2	46.73	16	46.89	47.10	-12.9	48,556	-0.03%
2024/07/17	8	47.29	4	47.44	46.90	4	48,432	0.01%
2024/07/16	4	47.43	1.3	47.37	47.35	2.7	48,375	0.01%
2024/07/15	9	47.17	9.4	47.15	47.25	-0.4	49,092	0.00%
2024/07/12	43	47.68	25	47.95	47.70	18	49,054	0.04%
2024/07/11	55	47.81	230	48.00	47.70	-175	49,318	-0.35%	大賣/鉅額交易
2024/07/10	75	47.42	65.2	47.90	46.80	9.8	49,608	0.02%
2024/07/09	79.3	46.45	59	46.12	45.75	20.3	49,149	0.04%
2024/07/08	12.2	46.99	3	46.95	47.15	9.2	50,524	0.02%
2024/07/05	2	47.60	5	47.64	47.30	-3	52,190	-0.01%
2024/07/04	13.9	47.36	7	47.51	47.10	6.9	52,975	0.01%
2024/07/03	2	47.28	27	47.28	47.30	-25	53,067	-0.05%
2024/07/02	11.5	46.95	3	46.98	46.80	8.5	53,116	0.02%
2024/07/01	24	47.58	22	47.58	47.45	2	52,997	0.00%
2024/06/28	8.1	47.05	17	47.16	46.85	-9	52,772	-0.02%
2024/06/27	14	46.71	20	47.06	46.95	-6	52,629	-0.01%
2024/06/26	22.7	46.62	116	46.83	46.40	-93.3	52,297	-0.18%	大賣/
2024/06/25	14	46.92	10.2	46.87	46.80	3.9	52,079	0.01%
2024/06/24	45.4	47.29	11	47.14	47.00	34.4	51,749	0.07%
2024/06/21	16.1	47.78	28	48.03	48.10	-11.9	51,674	-0.02%
2024/06/20	101.1	47.98	15	48.07	47.95	86.1	51,539	0.17%	大買/
2024/06/19	11	49.69	7	49.93	49.50	4	52,362	0.01%
2024/06/18	51	49.65	11	49.57	49.40	40	52,192	0.08%
2024/06/17	133.5	50.13	10.1	50.43	50.50	123.5	52,051	0.24%	大買/鉅額交易
2024/06/14	21	49.62	7	49.64	49.80	14	52,187	0.03%
2024/06/13	23.2	49.98	44	50.01	50.10	-20.8	52,203	-0.04%
2024/06/12	44	48.87	13	48.70	48.80	31	52,292	0.06%
2024/06/11	34.2	49.11	51	49.20	48.80	-16.9	52,225	-0.03%
2024/06/07	63.2	50.13	43	49.86	49.65	20.2	52,480	0.04%
2024/06/06	47.7	50.49	27	50.36	50.60	20.7	52,924	0.04%
2024/06/05	58	51.37	67	50.61	50.50	-9	52,697	-0.02%
2024/06/04	251	51.11	60	51.65	51.20	191	52,456	0.36%	大買/鉅額交易
2024/06/03	132.5	52.82	42	53.35	52.50	90.5	51,916	0.17%	大買/
2024/05/31	75	53.00	15	53.17	52.90	60	51,178	0.12%
2024/05/30	122.8	53.19	57	53.19	52.50	65.8	50,400	0.13%	大買/
2024/05/29	201.9	54.71	89	54.56	53.70	112.9	50,366	0.22%	大買/鉅額交易
2024/05/28	168.6	56.97	94	56.61	56.40	74.6	48,942	0.15%	大買/
2024/05/27	98.1	59.01	84.1	59.31	58.50	14	48,325	0.03%
2024/05/24	122.5	55.42	161.6	55.48	57.50	-39.1	46,138	-0.08%	大買/大賣/
2024/05/23	186.4	53.82	199.7	54.13	53.30	-13.3	43,788	-0.03%	大買/大賣/
2024/05/22	34.1	51.30	499.3	52.58	53.00	-465.2	39,986	-1.16%	大賣/鉅額交易
2024/05/21	56.4	48.46	13.4	48.67	48.25	43	37,627	0.11%
2024/05/20	4	48.30	11.4	48.16	48.25	-7.4	37,654	-0.02%
2024/05/17	23.2	47.49	27	47.80	48.15	-3.8	37,949	-0.01%
2024/05/16	19	48.28	21	48.29	47.80	-2	38,978	-0.01%
2024/05/15	33.2	49.28	59.1	49.86	48.05	-25.9	40,681	-0.06%
2024/05/14	77	48.94	114	49.55	48.90	-37	40,105	-0.09%	大賣/
2024/05/13	27.4	47.31	124	47.61	47.75	-96.6	38,589	-0.25%	大賣/
2024/05/10	16.2	47.45	8	47.64	47.80	8.2	38,891	0.02%
2024/05/09	14	47.26	28.1	47.62	47.35	-14.1	38,763	-0.04%
2024/05/08	6.3	46.88	13.1	47.01	47.15	-6.8	38,867	-0.02%
2024/05/07	14.8	47.28	13	47.22	47.15	1.8	39,172	0.00%
2024/05/06	26	47.14	66.3	46.90	47.50	-40.3	39,200	-0.10%
2024/05/03	6	45.91	36	45.82	45.50	-30	39,474	-0.08%
2024/05/02	16.9	44.53	1	44.75	44.65	15.9	39,962	0.04%
2024/04/30	6.3	45.45	5	45.36	45.15	1.3	40,863	0.00%
2024/04/29	11	45.82	72.7	45.61	45.70	-61.7	41,306	-0.15%
2024/04/26	39	44.79	14.4	44.85	44.55	24.6	42,223	0.06%
2024/04/25	11.5	44.10	6	44.28	44.40	5.5	42,869	0.01%
2024/04/24	28	44.94	102	44.56	44.80	-74	43,457	-0.17%	大賣/
2024/04/23	42	43.65	1	44.00	43.50	41	44,111	0.09%
2024/04/22	8	43.96	52	43.69	43.35	-44	44,887	-0.10%
2024/04/19	106.9	43.99	63.1	43.45	43.80	43.8	45,475	0.10%	大買/
2024/04/18	12.6	45.22	5	45.29	45.00	7.6	45,964	0.02%
2024/04/17	115.7	45.27	44	45.33	45.05	71.7	46,821	0.15%	大買/
2024/04/16	82.1	45.83	8.2	45.92	45.50	73.9	47,117	0.16%
2024/04/15	141.1	47.46	14	47.70	47.55	127	48,005	0.26%	大買/鉅額交易
2024/04/12	110.3	49.43	207	49.61	48.50	-96.7	49,431	-0.20%	大買/大賣/
2024/04/11	49.1	49.30	140.4	49.32	51.00	-91.3	48,813	-0.19%	大賣/
2024/04/10	22	47.81	39	47.67	47.15	-17	48,425	-0.04%
2024/04/09	9	46.70	85	46.72	46.80	-76	49,057	-0.15%
2024/04/08	29	45.72	11	45.81	46.05	18	50,667	0.04%
2024/04/03	113	46.33	12	46.23	46.10	101	52,684	0.19%	大買/鉅額交易
2024/04/02	74	46.46	36	46.49	46.70	38	55,848	0.07%
2024/04/01	25	46.57	7	46.86	46.30	18	58,445	0.03%
2024/03/29	7	46.57	141	47.07	46.80	-134.1	60,482	-0.22%	大賣/鉅額交易
2024/03/28	0.1	46.65	32	46.66	46.65	-32	62,163	-0.05%
2024/03/27	42	46.19	8	46.38	46.35	34	63,078	0.05%
2024/03/26	51.2	45.80	21.2	45.79	45.90	30	64,759	0.05%
2024/03/25	136.1	46.41	23.2	46.83	46.50	112.9	67,318	0.17%	大買/鉅額交易
2024/03/22	131	46.79	176.2	46.51	45.95	-45.2	68,500	-0.07%	大買/大賣/
2024/03/21	23	46.07	65.1	46.16	46.25	-42.1	67,717	-0.06%
2024/03/20	101	45.90	51	45.95	45.90	50	67,625	0.07%	大買/
2024/03/19	91	45.22	24	45.77	45.15	67	67,501	0.10%
2024/03/18	44	45.20	15	45.50	45.85	29	67,544	0.04%
2024/03/15	21	46.21	13	46.08	45.85	8	67,351	0.01%
2024/03/14	24.4	45.94	21.1	45.81	45.90	3.3	66,910	0.00%
2024/03/13	19	46.71	124	46.98	46.50	-105	66,791	-0.16%	大賣/鉅額交易
2024/03/12	23.4	46.60	74	46.43	47.05	-50.6	66,219	-0.08%
2024/03/11	4.1	45.05	7.1	45.11	44.85	-3.1	65,533	0.00%
2024/03/08	26.1	44.90	33	45.67	44.50	-6.9	65,564	-0.01%
2024/03/07	91	45.39	22	45.02	45.00	69	65,514	0.11%
2024/03/06	18	45.37	211.7	45.50	45.35	-193.7	65,757	-0.29%	大賣/鉅額交易
2024/03/05	77	45.66	110	45.92	45.90	-33	67,000	-0.05%	大賣/
2024/03/04	88	46.73	298.3	47.03	45.85	-210.3	67,670	-0.31%	大賣/鉅額交易
2024/03/01	24.3	45.82	16	45.89	46.00	8.3	67,311	0.01%
2024/02/29	161.1	45.09	37.1	45.52	45.15	124	67,885	0.18%	大買/鉅額交易
2024/02/27	23.2	45.52	74	46.47	45.50	-50.8	67,753	-0.08%
2024/02/26	113.5	45.99	34	45.81	45.80	79.5	67,961	0.12%	大買/
2024/02/23	306	46.01	4.2	46.51	45.75	301.8	68,310	0.44%	大買/鉅額交易
2024/02/22	15	47.27	187	47.18	46.85	-172	68,397	-0.25%	大賣/鉅額交易
2024/02/21	17	47.10	10	47.04	47.25	7	67,928	0.01%
2024/02/20	22	47.16	119	47.17	47.40	-97	67,678	-0.14%	大賣/
2024/02/19	394.1	47.59	29.3	48.15	47.40	364.8	67,310	0.54%	大買/鉅額交易
2024/02/16	172.3	48.65	118.1	48.46	48.65	54.3	66,138	0.08%	大買/大賣/
2024/02/15	33.1	45.70	71.4	45.70	46.00	-38.4	64,378	-0.06%
2024/02/05	13.2	46.23	18	46.19	46.30	-4.9	63,883	-0.01%
2024/02/02	39.2	46.59	25	46.55	45.95	14.2	63,842	0.02%
2024/02/01	8	46.46	6	46.43	46.65	2	63,440	0.00%
2024/01/31	10.2	46.21	8.4	46.53	46.05	1.8	63,363	0.00%
2024/01/30	38.1	47.04	16	46.92	47.15	22.1	63,011	0.03%
2024/01/29	15.1	46.43	105	45.76	46.80	-90	62,674	-0.14%	大賣/
2024/01/26	58.4	46.19	37.2	46.15	45.70	21.2	62,502	0.03%
2024/01/25	91	47.40	93	47.51	47.60	-2	61,620	0.00%
2024/01/24	62.2	47.76	104	47.96	47.35	-41.8	61,086	-0.07%	大賣/
2024/01/23	36.5	46.47	50.6	46.90	47.20	-14.1	59,932	-0.02%
2024/01/22	85	46.98	274.5	46.84	46.75	-189.5	59,384	-0.32%	大賣/鉅額交易
2024/01/19	128.1	45.22	116	45.74	45.95	12.1	58,150	0.02%	大買/大賣/
2024/01/18	40	45.31	51.2	45.45	45.00	-11.2	57,405	-0.02%
2024/01/17	138	45.22	103.7	44.80	44.75	34.3	56,682	0.06%	大買/大賣/
2024/01/16	218.5	45.97	165.1	46.58	45.70	53.4	55,827	0.10%	大買/大賣/
2024/01/15	114.8	46.97	55	46.46	46.25	59.8	54,900	0.11%	大買/
2024/01/12	307.1	47.00	321	47.05	47.00	-13.9	54,194	-0.03%	大買/大賣/
2024/01/11	82.5	47.78	89	47.98	48.40	-6.6	52,960	-0.01%
2024/01/10	175	47.30	77	47.54	47.20	98	52,393	0.19%	大買/
2024/01/09	238.3	48.54	188.2	48.05	47.80	50.1	51,543	0.10%	大買/大賣/
2024/01/08	210.7	49.17	207	49.59	48.45	3.7	49,739	0.01%	大買/大賣/
2024/01/05	194.8	48.66	127	49.21	48.25	67.8	47,699	0.14%	大買/大賣/
2024/01/04	292.5	49.69	246	49.94	49.00	46.5	46,353	0.10%	大買/大賣/
2024/01/03	103.1	50.98	56	50.88	50.40	47.1	45,139	0.10%	大買/
2024/01/02	306	52.57	198	52.27	52.30	108	43,601	0.25%	大買/大賣/鉅額交易
2023/12/29	226	54.10	232.1	54.31	53.80	-6.1	41,984	-0.01%	大買/大賣/
2023/12/28	421	54.70	304	54.98	54.00	117	40,026	0.29%	大買/大賣/鉅額交易
2023/12/27	113	53.58	91	53.54	54.20	22	36,916	0.06%	大買/
2023/12/26	147	49.49	123.2	49.73	50.60	23.9	34,294	0.07%	大買/大賣/
2023/12/25	103.1	48.53	106.2	49.07	49.00	-3.1	32,111	-0.01%	大買/大賣/
2023/12/22	65	44.64	103.1	44.76	45.30	-38.1	30,108	-0.13%	大賣/
2023/12/21	147	44.17	57	44.45	44.65	90	28,900	0.31%	大買/
2023/12/20	59	43.08	243.2	43.11	44.60	-184.2	26,973	-0.68%	大賣/鉅額交易
2023/12/19	45	40.41	176.4	40.43	40.70	-131.4	23,896	-0.55%	大賣/鉅額交易
2023/12/18	58	37.61	58	38.84	38.90	0	22,166	0.00%
2023/12/15	4	37.08	16.7	37.10	37.00	-12.7	21,407	-0.06%
2023/12/14	11	37.40	36	37.43	37.30	-25	21,252	-0.12%
2023/12/13	60.2	37.10	75	37.01	37.05	-14.8	21,002	-0.07%
2023/12/12	8	36.11	6	36.21	36.10	2	20,700	0.01%
2023/12/11	3	35.60	8	35.70	35.75	-5	20,546	-0.02%
2023/12/08	6	35.41	19	35.28	35.20	-13	20,423	-0.06%
2023/12/07	5	34.98	18	34.98	34.85	-13	20,366	-0.06%
2023/12/06	13	34.95	17	35.03	35.10	-4	20,439	-0.02%
2023/12/05	10	34.35	6	34.37	34.30	4	20,292	0.02%
2023/12/04	9	34.74	2	34.75	34.75	7	20,303	0.03%
2023/12/01	9	34.68	4	34.85	34.85	5	20,171	0.02%
2023/11/30	22	34.78	9	35.11	35.20	13	19,913	0.07%
2023/11/29	9	34.83	9	35.20	35.35	0	18,575	0.00%
2023/11/28	15	34.83	21	35.05	34.80	-6	17,777	-0.03%
2023/11/27	41	34.73	20	35.19	35.20	21	17,578	0.12%
2023/11/24	16	34.54	6	34.96	35.50	10	16,844	0.06%
2023/11/23	4	34.95	13	34.75	35.15	-9	16,121	-0.06%
2023/11/22	64	34.51	9	34.76	34.80	55	15,891	0.35%
2023/11/21	8	35.44	21	35.39	35.65	-13	15,694	-0.08%
2023/11/20	14	34.05	8	34.42	34.55	6	15,468	0.04%
2023/11/17	11	34.27	9	34.54	34.15	2	15,555	0.01%
2023/11/16	15	34.43	12	34.73	34.50	3	15,680	0.02%
2023/11/15	12	34.93	8	34.96	34.50	4	15,902	0.03%
2023/11/14	15	34.18	35	34.61	35.05	-20	16,116	-0.12%
2023/11/13	8	33.88	1	34.50	33.80	7	16,377	0.04%
2023/11/10	31	34.25	15	34.21	34.15	16	16,500	0.10%
2023/11/09	26	35.07	5	35.03	35.00	21	16,628	0.13%
2023/11/08	0	0.00	12	35.12	35.20	-12	16,728	-0.07%
2023/11/07	7	34.46	2	34.45	34.55	5	16,693	0.03%
2023/11/06	7	34.73	7	34.71	34.75	0	17,010	0.00%
2023/11/03	23	34.63	11	34.33	34.35	12	17,369	0.07%
2023/11/02	9	34.49	22	34.34	34.65	-13	17,523	-0.07%
2023/11/01	17.1	33.88	4	33.79	33.70	13.1	17,844	0.07%
2023/10/31	1	34.35	43	34.88	34.10	-42	18,018	-0.23%
2023/10/30	5	34.61	0	0.00	34.65	5	18,345	0.03%
2023/10/27	16	35.58	9	35.32	35.10	7	18,493	0.04%
2023/10/26	13	35.23	14	35.41	35.30	-1	18,991	-0.01%
2023/10/25	13	35.83	17	35.83	35.60	-4	19,250	-0.02%
2023/10/24	7	35.36	4	35.63	35.65	3	19,628	0.02%
2023/10/23	1	34.80	6	34.95	34.80	-5	19,840	-0.03%
2023/10/20	8.1	34.79	20	34.66	35.20	-11.9	20,668	-0.06%
2023/10/19	6	35.26	2	35.25	35.30	4	21,701	0.02%
2023/10/18	10	35.39	17	35.10	35.60	-7	22,237	-0.03%
2023/10/17	10	36.12	4	36.48	36.10	6	22,445	0.03%
2023/10/16	3	36.28	2	36.25	36.15	1	24,254	0.00%
2023/10/13	11	36.41	1	36.40	36.35	10	26,934	0.04%
2023/10/11	2	37.33	3	38.13	36.80	-1	28,632	0.00%
2023/10/06	2	37.28	3	37.65	37.55	-1	28,997	0.00%
2023/10/05	2	37.20	23	37.36	37.40	-21	29,107	-0.07%
2023/10/04	16	36.21	0	0.00	36.35	16	29,153	0.05%
2023/10/03	19	37.42	23	37.53	37.25	-4	29,160	-0.01%
2023/10/02	17	37.26	29	37.02	37.15	-12	28,966	-0.04%
2023/09/28	13	36.65	8	37.14	36.30	5	28,908	0.02%
2023/09/27	1	36.80	15	36.73	36.85	-14	28,880	-0.05%
2023/09/26	7.1	36.53	3	36.80	36.45	4.1	29,000	0.01%
2023/09/25	5	36.69	5.4	36.74	36.65	-0.4	29,155	0.00%
2023/09/22	2	36.55	0	0.00	36.70	2	29,375	0.01%
2023/09/21	6	36.23	4	36.33	36.35	2	29,661	0.01%
2023/09/20	4	36.66	1	37.00	36.60	3	29,877	0.01%
2023/09/19	10	37.06	5	37.15	36.85	5	30,024	0.02%
2023/09/18	5	37.21	8.2	37.30	37.10	-3.2	30,633	-0.01%
2023/09/15	1	37.60	7	38.06	37.95	-6	31,275	-0.02%
2023/09/14	0	0.00	6	37.63	37.80	-6	31,797	-0.02%
2023/09/13	8	37.16	5	37.14	37.05	3	32,776	0.01%
2023/09/12	3	37.33	12	37.46	37.60	-9	33,979	-0.03%
2023/09/11	13	37.12	10	37.76	37.05	3	34,085	0.01%
2023/09/08	13	37.95	9	38.00	37.60	4	34,227	0.01%
2023/09/07	10	38.26	21	38.51	38.00	-11	34,428	-0.03%
2023/09/06	9	37.93	11	38.23	38.10	-2	34,547	-0.01%
2023/09/05	12	38.05	22	38.03	38.30	-10	35,103	-0.03%
2023/09/04	7	37.14	17.1	37.02	37.45	-10.1	35,240	-0.03%
2023/09/01	10	36.44	10	36.45	36.40	0	35,511	0.00%
2023/08/31	10	35.81	8	35.91	36.60	2	35,819	0.01%
2023/08/30	18	36.31	9	36.57	36.40	9	36,357	0.02%
2023/08/29	15.2	35.74	25	35.77	36.20	-9.9	38,069	-0.03%
2023/08/28	23	35.24	21	35.70	35.75	2	38,088	0.01%
2023/08/25	20.2	36.75	19	36.83	36.25	1.2	38,075	0.00%
2023/08/24	20	38.07	15	38.30	38.00	5	37,856	0.01%
2023/08/23	32	37.53	12	37.65	37.70	20	37,610	0.05%
2023/08/22	15.1	37.80	18.4	38.14	37.60	-3.4	37,597	-0.01%
2023/08/21	24	38.36	33	38.49	37.95	-9	37,491	-0.02%
2023/08/18	33.1	38.18	25	38.18	37.40	8.1	37,269	0.02%
2023/08/17	35.3	38.12	29	38.20	38.55	6.3	37,019	0.02%
2023/08/16	2	37.40	24	37.45	37.70	-22	36,644	-0.06%
2023/08/15	11	36.89	32	37.21	37.05	-21	36,648	-0.06%
2023/08/14	4	36.21	4	36.60	36.20	0	36,458	0.00%
2023/08/11	5	36.15	10	36.26	36.45	-5	36,393	-0.01%
2023/08/10	13	36.00	10	36.01	35.85	3	36,276	0.01%
2023/08/09	21.9	36.88	23	37.00	36.90	-1.1	36,050	0.00%
2023/08/08	6	36.53	22	36.56	36.70	-16	35,944	-0.04%
2023/08/07	26	35.81	17	35.81	36.20	9	35,735	0.03%
2023/08/04	12	35.03	17	34.96	34.80	-5	35,442	-0.01%
2023/08/02	15	33.92	6	34.77	33.95	9	35,183	0.03%
2023/08/01	55.5	34.51	17	34.96	34.60	38.5	34,950	0.11%
2023/07/31	24	35.20	10	35.58	35.00	14	35,385	0.04%
2023/07/28	8.2	35.32	13.2	35.45	35.75	-5	35,027	-0.01%
2023/07/27	95.4	36.78	87	36.34	35.85	8.4	34,814	0.02%
2023/07/26	18	36.92	20	36.92	36.80	-2	34,530	-0.01%
2023/07/25	128.1	37.40	126	37.44	37.05	2.1	34,630	0.01%	大買/大賣/
2023/07/24	63	37.12	78.2	36.99	37.05	-15.2	33,963	-0.04%
2023/07/21	19	35.29	20.1	35.42	35.40	-1.1	33,023	0.00%
2023/07/20	47.2	35.61	52.9	35.43	35.30	-5.7	32,626	-0.02%
2023/07/19	156	38.28	94	37.72	36.30	62	32,029	0.19%	大買/
2023/07/18	69.1	40.37	119.7	40.68	40.30	-50.6	30,405	-0.17%	大賣/
2023/07/17	109	35.61	122.2	35.73	37.50	-13.2	27,760	-0.05%	大買/大賣/
2023/07/14	18	33.74	58.2	33.65	34.10	-40.2	26,577	-0.15%
2023/07/13	40	33.91	57	33.76	33.15	-17	26,055	-0.07%
2023/07/12	4	33.20	2	33.20	33.25	2	25,515	0.01%
2023/07/11	16	33.06	4.8	33.13	33.25	11.2	25,373	0.04%
2023/07/10	6.1	32.47	20.6	32.32	32.20	-14.5	25,123	-0.06%
2023/07/07	2	31.35	0	31.55	31.30	2	24,994	0.01%
2023/07/06	1	31.70	17	32.11	31.95	-16	25,040	-0.06%
2023/07/05	10.2	31.84	10	31.92	31.95	0.2	24,911	0.00%
2023/07/04	12	31.72	28	31.83	31.70	-16	24,786	-0.06%
2023/07/03	4	31.61	2	31.90	31.75	2	24,736	0.01%
2023/06/30	14	31.31	1	31.45	31.35	13	24,629	0.05%
2023/06/29	7	31.94	0	0.00	32.05	7	24,446	0.03%
2023/06/28	1	33.45	9	33.38	33.55	-8	24,322	-0.03%
2023/06/27	3	33.23	5	33.17	32.70	-2	24,062	-0.01%
2023/06/26	2	33.95	9	33.67	34.00	-7	23,764	-0.03%
2023/06/21	1	32.65	36.3	33.11	33.70	-35.3	23,125	-0.15%
2023/06/20	14	32.42	5	32.41	32.65	9	22,450	0.04%
2023/06/19	42	32.24	16	32.06	31.85	26	21,879	0.12%
2023/06/16	46	34.04	37	34.02	33.35	9	20,873	0.04%
2023/06/15	10	33.48	13	33.53	33.45	-3	19,677	-0.02%
2023/06/14	1	33.25	1	33.35	33.35	0	20,014	0.00%
2023/06/13	29.1	33.61	9	33.64	33.50	20.1	19,763	0.10%
2023/06/12	27	33.49	12.6	33.50	33.55	14.4	19,509	0.07%
2023/06/09	45	34.66	45	34.68	34.20	0	19,198	0.00%
2023/06/08	7	33.39	44	33.59	33.75	-37	18,551	-0.20%
2023/06/07	13	32.55	9	32.81	32.95	4	18,146	0.02%
2023/06/06	60	32.31	22	32.28	32.25	38	17,765	0.21%
2023/06/05	88	33.49	43	33.07	33.10	45	17,333	0.26%
2023/06/02	20	33.07	67	33.60	33.95	-47	16,220	-0.29%
2023/06/01	12	30.56	5	30.70	30.90	7	14,375	0.05%
2023/05/31	1	30.60	2	30.80	30.85	-1	14,199	-0.01%
2023/05/30	3	30.80	10	30.89	31.00	-7	13,858	-0.05%
2023/05/29	8	30.84	3	31.00	31.05	5	13,730	0.04%
2023/05/26	1	30.75	4	30.81	30.95	-3	13,710	-0.02%
2023/05/25	13	30.75	7	30.74	30.95	6	13,509	0.04%
2023/05/24	1	30.20	12	30.68	30.80	-11	13,388	-0.08%
2023/05/23	10	30.65	3	30.75	30.75	7	13,181	0.05%
2023/05/22	1	30.75	10	30.97	30.95	-9	12,982	-0.07%
2023/05/19	0	0.00	40	30.47	30.70	-40	12,731	-0.31%
2023/05/18	1	30.20	1	30.20	30.10	0	12,518	0.00%
2023/05/17	1	30.05	2	29.95	30.05	-1	12,385	-0.01%
2023/05/15	8	29.88	0	0.00	29.60	8	12,255	0.07%
2023/05/12	7	30.17	16	30.05	30.20	-9	12,121	-0.07%
2023/05/11	8	29.36	3	29.52	29.60	5	11,788	0.04%
2023/05/10	1	29.05	0	0.00	29.30	1	11,654	0.01%
2023/05/09	1	29.25	103	29.24	29.30	-102	11,537	-0.88%	大賣/鉅額交易
2023/05/08	0	0.00	22	28.93	28.90	-22	11,530	-0.19%
2023/05/05	148	28.34	13	28.21	28.20	135	11,420	1.18%	大買/鉅額交易
2023/05/04	7	30.14	5	30.41	30.35	2	10,840	0.02%
2023/05/03	8	30.70	8	30.56	30.75	0	10,762	0.00%
2023/05/02	0	0.00	3	30.62	30.65	-3	10,836	-0.03%
2023/04/28	5	30.15	24	30.13	30.25	-19	10,854	-0.18%
2023/04/27	0	0.00	9	29.61	29.55	-9	10,538	-0.09%
2023/04/26	14	29.24	3	29.00	29.50	11	10,320	0.11%
2023/04/25	0	0.00	7	29.09	29.00	-7	10,076	-0.07%
2023/04/24	3	29.50	2	29.50	29.40	1	9,778	0.01%
2023/04/21	7	29.80	7	29.94	29.90	0	9,563	0.00%
2023/04/20	1	29.45	1	29.60	29.70	0	9,378	0.00%
2023/04/19	1	29.75	57	29.99	29.80	-56	9,330	-0.60%
2023/04/18	12	29.47	0	0.00	29.30	12	9,060	0.13%
2023/04/17	3	29.30	11	29.27	29.40	-8	9,086	-0.09%
2023/04/13	0	0.00	20	29.00	29.00	-20	8,921	-0.22%
2023/04/12	1	29.00	5.1	29.08	29.15	-4.1	8,941	-0.05%
2023/04/11	4	28.80	47	28.76	28.95	-43	8,865	-0.49%
2023/04/10	5.6	28.10	3	28.10	28.25	2.6	8,708	0.03%
2023/04/07	5	28.30	10	28.30	28.35	-5	8,685	-0.06%
2023/04/06	2	28.43	3	28.32	28.50	-1	8,653	-0.01%
2023/03/31	0	0.00	9.9	28.47	28.15	-9.9	8,543	-0.12%
2023/03/30	0	28.30	2	28.30	28.40	-2	8,447	-0.02%
2023/03/29	1	28.20	84	28.26	28.30	-83	8,479	-0.98%
2023/03/28	1	27.55	0	0.00	27.75	1	8,350	0.01%
2023/03/27	0	0.00	6	27.92	27.95	-6	8,430	-0.07%
2023/03/24	0	0.00	1	28.05	28.00	-1	8,554	-0.01%
2023/03/23	7	27.79	3.1	27.75	27.95	3.9	8,479	0.05%
2023/03/22	10	27.85	4	27.78	27.75	6	8,458	0.07%
2023/03/21	0	0.00	7	27.21	27.30	-7	8,483	-0.08%
2023/03/20	11	26.84	1	26.75	27.05	10	8,431	0.12%
2023/03/17	4	26.60	12	26.49	27.00	-8	8,296	-0.10%
2023/03/16	0	0.00	7	25.95	25.85	-7	7,777	-0.09%
2023/03/15	0	0.00	6	25.77	25.70	-6	7,772	-0.08%
2023/03/14	5	25.50	3.7	25.61	25.50	1.3	7,834	0.02%
2023/03/13	0	0.00	5	25.65	25.70	-5	8,132	-0.06%
2023/03/10	1	25.60	0	0.00	25.80	1	8,030	0.01%
2023/03/08	2	25.85	16	25.65	25.90	-14	8,120	-0.17%
2023/03/07	22.4	25.80	15	25.80	25.85	7.4	8,156	0.09%
2023/03/06	0.2	25.60	0	0.00	25.70	0.2	8,181	0.00%
2023/03/03	2.2	25.69	1	25.75	25.65	1.2	8,192	0.02%
2023/03/02	1	25.70	0	0.00	25.70	1	8,245	0.01%
2023/03/01	0	0.00	1	25.55	25.50	-1	8,276	-0.01%
2023/02/23	4	25.85	1	25.90	25.85	3	8,330	0.04%
2023/02/22	0.2	25.80	4	25.69	25.80	-3.8	8,396	-0.05%
2023/02/21	3	25.50	18	25.51	25.60	-15	8,493	-0.18%
2023/02/20	1	25.70	1	25.65	25.70	0	8,673	0.00%
2023/02/17	0	0.00	8	25.65	25.75	-8	8,819	-0.09%
2023/02/16	1	25.75	18.2	25.54	25.65	-17.2	9,062	-0.19%
2023/02/15	0	0.00	0.6	25.35	25.45	-0.6	9,175	-0.01%
2023/02/10	0.2	25.15	2	25.30	25.15	-1.8	9,502	-0.02%
2023/02/09	0	0.00	17	25.43	25.55	-17	9,860	-0.17%
2023/02/08	2	25.35	0.2	25.40	25.45	1.8	9,936	0.02%
2023/02/06	10	24.95	1	25.10	25.00	9	9,915	0.09%
2023/02/03	0.1	24.70	10	24.80	24.70	-9.9	9,778	-0.10%
2023/02/02	5	24.90	0	0.00	24.95	5	9,763	0.05%
2023/02/01	15.2	24.85	5	24.58	25.00	10.2	9,696	0.11%
2023/01/31	2	24.50	2	24.60	24.95	0	9,634	0.00%
2023/01/30	0	0.00	3	24.47	24.85	-3	9,474	-0.03%
2023/01/17	0	0.00	4.1	24.33	24.50	-4.1	9,362	-0.04%
2023/01/16	0	0.00	5	24.13	24.15	-5	9,333	-0.05%
2023/01/12	0	0.00	1	24.00	24.00	-1	9,554	-0.01%
2023/01/11	0	0.00	1	24.15	24.10	-1	9,666	-0.01%
2023/01/10	1	24.35	0	0.00	24.00	1	9,827	0.01%
2023/01/09	0	0.00	7	24.26	24.40	-7	9,876	-0.07%
2023/01/06	0	0.00	6	24.07	24.10	-6	9,993	-0.06%
2023/01/05	2	24.00	19	24.01	24.00	-17	10,073	-0.17%
2023/01/04	0	0.00	3	23.70	23.75	-3	10,070	-0.03%
2023/01/03	2	23.48	5	23.59	23.65	-3	10,215	-0.03%
2022/12/30	0	0.00	23	23.74	23.55	-23	10,273	-0.22%
2022/12/28	0	0.00	3	23.30	23.30	-3	10,549	-0.03%
2022/12/27	2	23.28	0	0.00	23.30	2	10,692	0.02%
2022/12/23	0	0.00	2	23.00	23.15	-2	11,011	-0.02%
2022/12/21	1	22.90	0	0.00	22.85	1	11,442	0.01%
2022/12/20	4	22.83	4	22.79	22.70	0	11,472	0.00%
2022/12/19	13	22.91	2	23.20	23.00	11	11,557	0.10%
2022/12/16	14	23.02	0	0.00	23.05	14	11,468	0.12%
2022/12/15	10	23.30	1	23.45	23.30	9	11,449	0.08%
2022/12/14	1	23.35	2	23.45	23.40	-1	11,589	-0.01%
2022/12/13	5	23.18	3.1	23.11	23.00	1.9	11,561	0.02%
2022/12/07	0	0.00	4	23.46	23.35	-4	11,772	-0.03%
2022/12/06	11	23.53	5.1	23.51	23.45	5.9	11,753	0.05%
2022/12/05	28	24.19	0.4	24.00	23.90	27.6	11,711	0.24%
2022/12/02	0	0.00	3	24.95	24.95	-3	11,540	-0.03%
2022/12/01	6	24.84	2	24.95	24.75	4	11,711	0.03%
2022/11/30	4	24.60	2	24.70	24.60	2	11,728	0.02%
2022/11/28	4	24.48	4	24.68	24.40	0	11,648	0.00%
2022/11/25	7	24.74	0	0.00	24.55	7	11,708	0.06%
2022/11/24	2	24.85	1	24.80	24.85	1	12,083	0.01%
2022/11/23	0	0.00	3.3	24.84	24.75	-3.3	12,127	-0.03%
2022/11/22	1	24.25	1.5	24.15	24.35	-0.5	12,241	0.00%
2022/11/21	2	24.73	0	25.00	24.50	2	12,190	0.02%
2022/11/18	0	0.00	6	25.01	25.05	-6	12,113	-0.05%
2022/11/17	1	24.90	2	24.80	24.90	-1	12,118	-0.01%
2022/11/16	1	24.55	0	0.00	24.55	1	12,090	0.01%
2022/11/15	0	0.00	3	24.45	24.55	-3	12,198	-0.02%
2022/11/14	0	0.00	46	24.68	24.70	-46	12,240	-0.38%
2022/11/11	9	24.44	20	24.42	24.60	-11	11,985	-0.09%
2022/11/10	0	0.00	3	24.10	24.20	-3	11,821	-0.03%
2022/11/09	3	24.20	22	24.21	24.20	-19	11,814	-0.16%
2022/11/08	7	23.99	4	24.00	24.05	3	11,774	0.03%
2022/11/07	2	23.58	20	23.96	24.20	-18	11,679	-0.15%
2022/11/04	1	22.45	0	0.00	22.70	1	11,381	0.01%
2022/11/03	0	0.00	10	22.20	22.50	-10	11,483	-0.09%
2022/11/02	4	22.49	7	22.43	22.45	-3	11,455	-0.03%
2022/11/01	4	22.20	5	22.22	22.25	-1	11,661	-0.01%
2022/10/27	1	21.90	0	0.00	21.85	1	12,024	0.01%
2022/10/24	6	21.93	5	21.80	21.75	1	12,207	0.01%
2022/10/21	2	21.73	0	0.00	21.80	2	12,188	0.02%
2022/10/19	2	22.08	1	22.30	22.10	1	12,247	0.01%
2022/10/18	0	0.00	2	22.30	22.45	-2	12,255	-0.02%
2022/10/14	0	0.00	1	21.95	22.05	-1	12,501	-0.01%
2022/10/13	0	0.00	1.4	21.34	21.20	-1.4	12,648	-0.01%
2022/10/11	5	21.50	2.2	21.85	21.50	2.8	13,115	0.02%
2022/10/07	20	21.97	0	0.00	21.80	20	13,152	0.15%
2022/10/06	17	22.33	0	0.00	22.40	17	13,319	0.13%
2022/10/05	2	22.35	25.6	22.55	22.65	-23.6	13,448	-0.18%
2022/10/04	10	21.90	0	0.00	22.05	10	13,425	0.07%
2022/10/03	0	0.00	3	21.90	21.85	-3	13,375	-0.02%
2022/09/30	3	21.85	0	0.00	21.90	3	13,466	0.02%
2022/09/29	20	21.75	1	21.80	21.85	19	13,658	0.14%
2022/09/27	15	21.38	7	21.55	21.60	8	13,516	0.06%
2022/09/26	0	0.00	1	21.80	21.35	-1	13,724	-0.01%
2022/09/21	6	22.01	5	22.05	22.10	1	14,740	0.01%
2022/09/20	0	0.00	4	22.03	21.90	-4	14,826	-0.03%
2022/09/19	4.4	21.79	11	21.75	21.80	-6.7	14,968	-0.04%
2022/09/16	11	21.69	0	0.00	21.70	11	15,026	0.07%
2022/09/15	0	0.00	18	22.20	21.95	-18	14,933	-0.12%
2022/09/14	2	21.90	0	0.00	21.85	2	14,906	0.01%
2022/09/13	0	0.00	28	22.25	22.20	-28	14,915	-0.19%
2022/09/12	0	0.00	135	22.07	22.20	-135	15,001	-0.90%	大賣/鉅額交易
2022/09/08	3	21.50	29	21.70	21.75	-26	15,116	-0.17%
2022/09/07	6	20.85	0	0.00	20.75	6	15,052	0.04%
2022/09/06	12	21.21	20	21.30	21.20	-8	15,076	-0.05%
2022/09/05	0	0.00	1.2	21.61	21.55	-1.2	15,100	-0.01%
2022/09/02	7	21.74	5	21.85	21.55	2	15,288	0.01%
2022/09/01	19	21.82	13	21.92	21.85	6	15,527	0.04%
2022/08/31	0	0.00	1	22.10	22.00	-1	15,604	-0.01%
2022/08/30	5	21.97	0	0.00	21.95	5	15,461	0.03%
2022/08/29	27	21.88	2	21.93	21.85	25	15,487	0.16%
2022/08/26	9	22.34	3	22.32	22.40	6	15,373	0.04%
2022/08/25	16	22.21	20	22.25	22.20	-4	15,417	-0.03%
2022/08/24	2	22.23	0	0.00	22.15	2	15,535	0.01%
2022/08/22	0	0.00	26	22.33	22.50	-26	16,517	-0.16%
2022/08/19	173	22.09	6	22.18	22.15	167	16,406	1.02%	大買/鉅額交易
2022/08/18	2	22.20	2	22.30	22.35	0	16,391	0.00%
2022/08/17	1	22.15	1	22.20	22.35	0	16,585	0.00%
2022/08/16	3	22.12	2	22.20	22.15	1	16,872	0.01%
2022/08/15	12	22.00	2	21.95	21.95	10	16,994	0.06%
2022/08/12	9	21.85	2	21.88	22.00	7	17,177	0.04%
2022/08/11	11	22.05	4	22.08	21.95	7	17,193	0.04%
2022/08/10	16	21.94	9	22.06	21.75	7	17,253	0.04%
2022/08/09	2	22.43	15	22.48	22.50	-13	17,180	-0.08%
2022/08/08	3	22.50	3	22.43	22.45	0	17,383	0.00%
2022/08/05	26.3	21.84	13	21.88	21.80	13.3	17,509	0.08%
2022/08/04	2	22.20	3	22.22	22.20	-1	17,331	-0.01%
2022/08/03	6	22.08	0	0.00	22.05	6	17,438	0.03%
2022/08/02	14	22.30	3	22.38	22.35	11	17,472	0.06%
2022/08/01	21	22.49	1	22.55	22.55	20	17,545	0.11%
2022/07/29	26	22.62	0	0.00	22.60	26	17,637	0.15%
2022/07/28	1	22.50	0	0.00	22.60	1	17,485	0.01%
2022/07/27	2	22.50	2	22.65	22.75	0	17,597	0.00%
2022/07/26	0	0.00	0.2	22.60	22.60	-0.2	17,523	0.00%
2022/07/25	2.2	22.95	3.3	22.92	23.05	-1.1	17,436	-0.01%
2022/07/22	11	22.51	0	0.00	22.65	11	17,447	0.06%
2022/07/21	2	21.95	5	22.21	22.30	-3	17,357	-0.02%
2022/07/20	2	22.30	32	22.23	22.05	-30	17,272	-0.17%
2022/07/19	30	21.46	11	21.65	21.75	19	17,240	0.11%
2022/07/18	42	21.88	6	21.95	21.55	36	17,135	0.21%
2022/07/15	4	22.01	4	22.00	22.10	0	17,009	0.00%
2022/07/14	4	22.20	2	22.25	22.35	2	16,953	0.01%
2022/07/13	2	22.30	27	22.10	22.15	-25	16,853	-0.15%
2022/07/12	0	0.00	3	21.45	21.40	-3	16,743	-0.02%
2022/07/11	6	21.47	0	0.00	21.60	6	16,581	0.04%
2022/07/08	7	21.56	0	0.00	21.70	7	16,631	0.04%
2022/07/07	38	21.36	10	21.42	21.55	28	16,493	0.17%
2022/07/06	22.2	20.76	50	20.60	20.65	-27.9	16,402	-0.17%
2022/07/05	6.7	21.07	0	0.00	21.10	6.7	16,360	0.04%
2022/07/04	2	20.88	9	20.98	21.05	-7	16,302	-0.04%
2022/07/01	8	21.34	8.7	21.07	20.95	-0.7	16,323	0.00%
2022/06/30	21	21.99	17	22.18	21.70	4	16,202	0.02%
2022/06/29	50	25.45	35	25.54	25.30	15	15,654	0.10%
2022/06/28	15	25.98	0	0.00	26.00	15	15,300	0.10%
2022/06/27	3	26.22	0	0.00	26.10	3	15,148	0.02%
2022/06/24	1	26.10	0	0.00	26.00	1	14,983	0.01%
2022/06/23	2	26.35	0	0.00	26.15	2	14,988	0.01%
2022/06/22	3	26.40	0	0.00	26.35	3	14,958	0.02%
2022/06/21	1	26.60	3.2	26.26	26.95	-2.2	14,977	-0.01%
2022/06/20	37	26.39	1	26.20	26.00	36	15,110	0.24%
2022/06/17	4	26.71	0	0.00	26.80	4	15,134	0.03%
2022/06/16	8	27.19	0	0.00	27.00	8	15,100	0.05%
2022/06/15	10	27.35	0	0.00	27.20	10	15,461	0.06%
2022/06/14	4	27.33	0	0.00	27.35	4	15,705	0.03%
2022/06/13	10	27.48	0	0.00	27.40	10	15,968	0.06%
2022/06/10	22	28.01	1	28.30	27.95	21	15,936	0.13%
2022/06/09	5	28.33	6	28.45	28.40	-1	15,836	-0.01%
2022/06/08	16.1	28.56	2	28.50	28.55	14.1	15,768	0.09%
2022/06/07	1.1	28.85	0	0.00	28.85	1.1	15,661	0.01%
2022/06/06	1.1	29.15	0	0.00	29.00	1.1	15,801	0.01%
2022/06/02	2	28.98	11	29.20	29.05	-9	16,040	-0.06%
2022/06/01	3	29.10	3	29.10	29.10	0	16,342	0.00%
2022/05/31	0	0.00	3	29.60	29.10	-3	16,348	-0.02%
2022/05/30	2	28.75	9	28.92	29.00	-7	15,549	-0.05%
2022/05/27	1	28.65	4	28.58	28.60	-3	15,414	-0.02%
2022/05/26	2	27.75	4	28.28	28.10	-2	15,438	-0.01%
2022/05/25	1	28.15	10	28.01	28.00	-9	15,938	-0.06%
2022/05/24	3	27.32	3	27.42	27.30	0	16,145	0.00%
2022/05/23	5	27.67	2	27.78	27.85	3	15,916	0.02%
2022/05/20	9	28.02	1	28.00	27.75	8	15,983	0.05%
2022/05/19	0	0.00	3	28.27	28.15	-3	15,830	-0.02%
2022/05/18	1	28.65	3	28.77	28.85	-2	15,992	-0.01%
2022/05/17	11	28.57	7	28.68	28.55	4	16,185	0.02%
2022/05/16	2	28.30	4	28.51	28.70	-2	16,149	-0.01%
2022/05/13	0	0.00	15	28.26	28.35	-15	16,047	-0.09%
2022/05/12	4	27.81	3.4	27.50	27.35	0.7	15,797	0.00%
2022/05/11	3.1	27.64	4.5	27.91	28.05	-1.4	15,768	-0.01%
2022/05/10	0	0.00	11	27.73	28.00	-11	15,708	-0.07%
2022/05/09	6	27.63	3	27.62	27.45	3	15,697	0.02%
2022/05/06	1	28.25	13	28.03	28.25	-12	15,722	-0.08%
2022/05/05	6.1	28.67	13	28.59	28.55	-7	15,754	-0.04%
2022/05/04	7	28.27	14	28.23	28.55	-7	15,801	-0.04%
2022/05/03	4	27.74	9	27.69	28.00	-5	16,052	-0.03%
2022/04/29	8	27.74	0	0.00	27.60	8	16,326	0.05%
2022/04/28	14	27.14	2	27.40	27.70	12	16,666	0.07%
2022/04/27	16.5	26.90	1	27.00	26.85	15.5	16,632	0.09%
2022/04/26	3	27.25	2	27.30	27.45	1	16,642	0.01%
2022/04/25	21	27.15	0	0.00	27.10	21	16,637	0.13%
2022/04/22	21	27.90	6	27.95	27.90	15	16,405	0.09%
2022/04/21	14	28.19	3	28.20	28.10	11	16,371	0.07%
2022/04/20	18	28.24	9	28.27	28.20	9	16,345	0.06%
2022/04/19	4	28.39	0	0.00	28.20	4	16,326	0.02%
2022/04/18	9	28.28	11	28.35	28.40	-2	16,355	-0.01%
2022/04/15	12	28.15	2	28.10	28.10	10	16,347	0.06%
2022/04/14	3	28.30	5	28.30	28.45	-2	16,460	-0.01%
2022/04/13	0	0.00	8	28.45	28.40	-8	16,625	-0.05%
2022/04/12	11	28.34	0	0.00	28.10	11	17,147	0.06%
2022/04/11	1	28.95	4	28.74	28.85	-3	17,054	-0.02%
2022/04/08	4.1	28.82	3	28.88	29.00	1.1	17,124	0.01%
2022/04/07	24	28.87	9	28.84	28.30	15	17,248	0.09%
2022/04/06	7.2	29.28	1	29.35	29.30	6.2	16,977	0.04%
2022/04/01	0	0.00	2	29.65	29.65	-2	16,911	-0.01%
2022/03/31	4	30.00	4	30.06	29.95	0	16,836	0.00%
2022/03/30	15	30.11	2	30.30	30.25	13	16,806	0.08%
2022/03/29	4	30.13	0	0.00	30.05	4	16,823	0.02%
2022/03/28	14	29.85	10	30.06	30.05	4	16,949	0.02%
2022/03/25	2	30.10	0	0.00	30.15	2	16,992	0.01%
2022/03/24	8	30.41	4	30.59	30.30	4	17,077	0.02%
2022/03/23	2	30.65	7	30.89	30.75	-5	17,271	-0.03%
2022/03/22	0	0.00	12	30.50	30.60	-12	17,285	-0.07%
2022/03/21	1	30.40	9	30.34	30.30	-8	17,297	-0.05%
2022/03/18	1.6	30.11	23	30.06	30.30	-21.4	17,409	-0.12%
2022/03/17	24	29.59	108	29.50	29.65	-84	17,130	-0.49%	大賣/
2022/03/16	126	29.73	13.4	29.38	29.70	112.6	16,828	0.67%	大買/鉅額交易
2022/03/15	5	29.00	8	28.98	29.05	-3	16,838	-0.02%
2022/03/14	1	28.65	12	28.79	29.25	-11	17,196	-0.06%
2022/03/11	3	28.80	6	28.62	28.80	-3	17,680	-0.02%
2022/03/10	0	0.00	2.2	28.25	28.55	-2.2	18,467	-0.01%
2022/03/09	4	27.19	5	27.53	27.55	-1	19,983	-0.01%
2022/03/08	4	27.08	15	27.12	27.20	-11	20,125	-0.05%
2022/03/07	8	27.68	19	27.84	27.55	-11	20,574	-0.05%
2022/03/04	6.1	28.71	0	0.00	28.70	6.1	21,344	0.03%
2022/03/03	1	29.05	6	29.00	29.00	-5	21,434	-0.02%
2022/03/02	2	29.05	0	0.00	29.05	2	21,585	0.01%
2022/03/01	3	28.73	3	29.12	29.10	0	21,695	0.00%
2022/02/25	24.4	28.78	4	28.69	28.80	20.4	21,658	0.09%
2022/02/24	9	29.35	20	29.24	28.90	-11	21,114	-0.05%
2022/02/23	0	0.00	8.1	29.83	30.00	-8.1	20,981	-0.04%
2022/02/22	4	29.78	2	29.85	29.70	2	21,035	0.01%
2022/02/21	0	0.00	4	30.08	30.15	-4	20,922	-0.02%
2022/02/18	14	30.07	14	30.04	30.05	0	20,944	0.00%
2022/02/17	7	29.52	22.1	29.56	29.90	-15.1	20,761	-0.07%
2022/02/16	7	28.94	15.1	28.97	28.90	-8.1	20,521	-0.04%
2022/02/15	4	28.55	2	28.60	28.55	2	20,533	0.01%
2022/02/14	12	28.50	2	28.50	28.60	10	20,458	0.05%
2022/02/11	3	28.82	11	28.96	28.85	-8	20,402	-0.04%
2022/02/10	3	29.07	8	29.10	29.10	-5	20,500	-0.02%
2022/02/09	15	28.82	7	28.80	28.85	8	20,550	0.04%
2022/02/08	13	28.63	1	28.70	28.75	12	20,599	0.06%
2022/02/07	45	28.89	10	28.68	28.90	35	20,777	0.17%
2022/01/26	26	28.52	5	28.46	28.35	21	20,693	0.10%
2022/01/25	14	28.63	0	0.00	28.50	14	20,611	0.07%
2022/01/24	0	0.00	1.1	29.43	29.45	-1.1	20,243	-0.01%
2022/01/21	20	29.66	41	29.56	29.50	-21	20,024	-0.10%
2022/01/20	5	30.45	12	30.57	30.50	-7	19,623	-0.04%
2022/01/19	2	30.60	46	30.66	30.70	-44	19,579	-0.22%
2022/01/18	14	30.58	9	30.64	30.50	5	19,477	0.03%
2022/01/17	5	30.34	1.2	30.44	30.45	3.8	19,351	0.02%
2022/01/14	3	30.47	1	30.30	30.35	2	19,501	0.01%
2022/01/13	3	30.57	4	30.51	30.60	-1	19,878	-0.01%
2022/01/12	13.6	30.19	3	30.22	30.15	10.6	20,179	0.05%
2022/01/11	8	30.48	15	30.41	30.45	-7	20,198	-0.03%
2022/01/10	7	29.99	9	30.05	30.25	-2	20,199	-0.01%
2022/01/07	6	30.10	9	30.01	30.10	-3	20,249	-0.01%
2022/01/06	15	30.50	12	30.32	30.45	3	20,079	0.01%
2022/01/05	7	30.62	64.1	30.93	31.05	-57.1	19,804	-0.29%
2022/01/04	1	30.25	3	30.30	30.25	-2	19,260	-0.01%
2022/01/03	25	30.19	7	30.48	30.10	18	19,172	0.09%
2021/12/30	10	30.45	7.1	30.45	30.45	2.9	19,087	0.02%
2021/12/29	2	30.18	14	30.15	30.15	-12	18,980	-0.06%
2021/12/28	6	30.08	3.8	30.06	30.15	2.2	19,000	0.01%
2021/12/27	0	0.00	9	29.88	29.90	-9	19,040	-0.05%
2021/12/24	0.2	29.78	5	29.80	29.85	-4.8	19,192	-0.03%
2021/12/23	3.1	29.92	11	29.97	29.95	-7.9	19,235	-0.04%
2021/12/22	3.3	30.09	2	30.35	30.05	1.3	19,262	0.01%
2021/12/21	7.1	30.05	6	30.01	30.00	1.1	19,160	0.01%
2021/12/20	3	29.93	5	29.97	30.05	-2	19,120	-0.01%
2021/12/17	8	29.63	3.1	29.86	30.00	4.9	19,003	0.03%
2021/12/16	3	29.72	22.1	29.68	29.65	-19.1	18,754	-0.10%
2021/12/15	10	28.91	4	29.00	29.10	6	18,693	0.03%
2021/12/14	19	28.72	2	28.85	28.75	17	18,900	0.09%
2021/12/13	17.5	29.38	6	29.32	29.20	11.5	18,773	0.06%
2021/12/10	7	29.74	11.2	29.86	29.75	-4.2	18,637	-0.02%
2021/12/09	22.1	29.97	109	29.81	30.00	-86.9	18,531	-0.47%	大賣/
2021/12/08	35.1	30.31	46	30.07	29.90	-10.9	18,178	-0.06%
2021/12/07	20	30.25	13	30.11	30.30	7	17,659	0.04%
2021/12/06	31.1	29.63	13	29.65	29.75	18.1	17,088	0.11%
2021/12/03	142.3	30.10	149.1	29.47	30.15	-6.9	16,450	-0.04%	大買/大賣/
2021/12/02	9	28.26	47	28.21	28.10	-38	14,780	-0.26%
2021/12/01	81	27.79	77	28.09	28.10	4	14,453	0.03%
2021/11/30	23	28.47	64	28.70	27.70	-41	13,765	-0.30%
2021/11/29	8	27.52	20	27.75	27.80	-12	12,761	-0.09%
2021/11/26	29.1	27.65	17	27.67	27.45	12.1	12,576	0.10%
2021/11/25	0.1	27.80	8	27.85	27.90	-7.9	12,391	-0.06%
2021/11/24	0.1	27.15	14	27.23	27.45	-13.9	12,229	-0.11%
2021/11/23	2.1	26.85	66	26.91	26.85	-63.9	12,198	-0.52%
2021/11/22	63	27.34	50	27.05	27.00	13	12,251	0.11%
2021/11/19	3	27.63	12.2	27.64	27.65	-9.2	12,030	-0.08%
2021/11/18	0	0.00	16.2	27.54	27.55	-16.2	11,955	-0.14%
2021/11/17	17	27.23	9	27.23	27.25	8	11,841	0.07%
2021/11/16	2.1	27.20	32.2	27.12	27.20	-30.1	11,816	-0.25%
2021/11/15	34	26.99	17	27.06	27.00	17	11,945	0.14%
2021/11/12	3	26.75	1	26.70	26.80	2	12,130	0.02%
2021/11/10	1	26.75	1	26.75	26.60	0	12,721	0.00%
2021/11/09	8	26.82	0	0.00	26.80	8	12,982	0.06%
2021/11/08	1	26.60	5.1	26.46	26.45	-4.1	13,086	-0.03%
2021/11/05	30	26.18	19	26.23	26.20	11	13,270	0.08%
2021/11/04	37	26.78	28	26.82	26.55	9	13,280	0.07%
2021/11/03	13	26.29	1	26.45	26.45	12	13,223	0.09%
2021/11/02	12	26.15	3	26.40	26.20	9	13,522	0.07%
2021/11/01	11	26.10	0	0.00	26.20	11	14,922	0.07%
2021/10/29	3	26.05	11	26.00	26.00	-8	15,115	-0.05%
2021/10/28	3	26.27	5	26.27	26.30	-2	15,207	-0.01%
2021/10/27	10	26.40	0	26.40	26.40	10	15,369	0.07%
2021/10/26	0	0.00	22	26.68	26.70	-22	15,520	-0.14%
2021/10/25	0	0.00	3	26.32	26.40	-3	15,614	-0.02%
2021/10/22	16	26.32	27	26.42	26.25	-11	15,768	-0.07%
2021/10/21	10	26.47	10	26.95	26.95	0	15,767	0.00%
2021/10/20	20	26.27	31	26.08	26.30	-11	15,744	-0.07%
2021/10/19	14	25.40	59	25.44	25.45	-45	15,405	-0.29%
2021/10/18	1	25.05	9	25.23	25.30	-8	15,570	-0.05%
2021/10/15	0	0.00	6	24.98	25.15	-6	15,657	-0.04%
2021/10/14	5	24.76	2	24.85	24.80	3	15,841	0.02%
2021/10/12	0	0.00	1	24.55	24.55	-1	16,019	-0.01%
2021/10/08	10	24.75	10	24.67	24.65	0	16,168	0.00%
2021/10/07	10	24.45	1	24.30	24.60	9	16,316	0.06%
2021/10/06	15	23.83	8	23.91	23.95	7	16,512	0.04%
2021/10/05	6	23.85	1	23.80	23.80	5	16,607	0.03%
2021/10/04	8	24.06	0	0.00	23.85	8	17,080	0.05%
2021/10/01	25	24.39	47	24.58	24.40	-22	17,134	-0.13%
2021/09/30	20	24.80	5	25.00	24.75	15	17,045	0.09%
2021/09/28	0	0.00	8	25.03	25.10	-8	17,096	-0.05%
2021/09/27	3	24.90	2.6	24.98	25.10	0.4	17,265	0.00%
2021/09/24	7	24.70	0	0.00	24.70	7	17,480	0.04%
2021/09/23	50	24.70	1	24.65	24.70	49	17,753	0.28%
2021/09/22	10	24.61	5	24.65	24.65	5	18,388	0.03%
2021/09/17	11	25.01	34	25.06	25.20	-23	18,499	-0.12%
2021/09/16	70	24.43	2	24.45	24.45	68	18,298	0.37%
2021/09/15	12	24.68	2	24.68	24.65	10	18,389	0.05%
2021/09/14	5	24.91	1	24.90	24.75	4	18,494	0.02%
2021/09/13	2	24.90	0	0.00	24.85	2	19,166	0.01%
2021/09/08	15	24.73	30	24.70	24.50	-15	19,836	-0.08%
2021/09/06	5	25.00	5	25.06	25.00	0	20,276	0.00%
2021/09/03	4	25.25	7	25.25	25.30	-3	20,419	-0.01%
2021/09/02	2	25.15	2	25.40	24.90	0	20,695	0.00%
2021/09/01	0	0.00	6.2	25.48	25.60	-6.2	20,690	-0.03%
2021/08/31	16	24.95	1	25.20	25.20	15	20,680	0.07%
2021/08/30	5	24.96	11	24.95	25.00	-6	20,976	-0.03%
2021/08/27	2	25.00	2	25.05	25.00	0	21,105	0.00%
2021/08/26	13	24.79	0	0.00	24.65	13	21,210	0.06%
2021/08/25	2	25.10	11	25.13	25.20	-9	21,289	-0.04%
2021/08/24	16	24.89	0	0.00	24.80	16	21,442	0.07%
2021/08/23	32	24.85	1.1	24.80	24.90	30.9	21,685	0.14%
2021/08/20	55	24.55	4	24.36	24.35	51	21,919	0.23%
2021/08/19	15	24.62	6	24.52	24.45	9	22,461	0.04%
2021/08/18	12.1	25.10	5	24.79	25.40	7.1	22,629	0.03%
2021/08/17	27	24.89	17	25.24	25.15	10	22,652	0.04%
2021/08/16	23	24.60	2	24.40	24.35	21	22,447	0.09%
2021/08/13	24	25.11	9	25.15	25.05	15	22,550	0.07%
2021/08/12	61	25.66	3	25.67	25.70	58	23,604	0.25%
2021/08/11	47	26.15	7	26.04	26.05	40	24,122	0.17%
2021/08/10	11	26.70	9	26.82	26.60	2	24,619	0.01%
2021/08/09	9.3	27.07	2	27.00	27.00	7.3	24,955	0.03%
2021/08/06	23	27.57	12	27.50	27.50	11	25,101	0.04%
2021/08/05	78	28.65	98	28.63	27.95	-20	25,535	-0.08%
2021/08/04	4	27.43	5	27.57	27.60	-1	25,263	0.00%
2021/08/03	7	27.26	1	27.35	27.25	6	25,663	0.02%
2021/08/02	1	27.75	10	27.53	27.75	-9	26,025	-0.03%
2021/07/30	2.5	27.10	1	27.05	27.20	1.5	27,443	0.01%
2021/07/29	4.5	27.08	1	27.05	27.10	3.5	28,365	0.01%
2021/07/28	11	27.26	6	27.35	27.35	5	28,601	0.02%
2021/07/27	33	27.65	5	27.60	27.90	28	29,142	0.10%
2021/07/26	14	27.64	12	27.48	27.65	2	29,510	0.01%
2021/07/23	12	26.86	1	26.90	27.10	11	29,359	0.04%
2021/07/22	19	26.93	4	27.14	26.75	15	29,427	0.05%
2021/07/21	27	27.15	6	27.00	27.00	21	29,313	0.07%
2021/07/20	18.4	27.43	17	27.45	27.25	1.4	29,239	0.00%
2021/07/19	39	28.03	1	28.00	28.00	38	29,188	0.13%
2021/07/16	1	27.85	0	0.00	27.90	1	29,758	0.00%
2021/07/15	13	27.76	0.7	27.81	27.70	12.3	30,008	0.04%
2021/07/14	9.1	27.98	5	27.71	27.70	4.1	30,509	0.01%
2021/07/13	42.5	28.34	16.9	28.41	28.20	25.6	31,107	0.08%
2021/07/12	34	28.62	11	28.94	28.55	23	31,597	0.07%
2021/07/09	30	28.70	39	28.76	28.55	-9	31,877	-0.03%
2021/07/08	14.1	28.63	21	28.80	28.50	-6.9	31,975	-0.02%
2021/07/07	0	0.00	10	28.70	28.75	-10	32,364	-0.03%
2021/07/06	2.5	28.79	0	0.00	28.90	2.5	32,554	0.01%
2021/07/05	17	28.81	15	28.75	28.95	2	32,801	0.01%
2021/07/02	32	28.84	2	28.75	28.65	30	32,975	0.09%
2021/07/01	18.8	28.98	1	28.75	28.75	17.8	33,122	0.05%
2021/06/30	31	29.30	8	29.36	29.30	23	33,022	0.07%
2021/06/29	50	30.74	0	0.00	30.70	50	32,881	0.15%
2021/06/28	2	31.18	3	31.37	31.40	-1	32,515	0.00%
2021/06/25	7	31.11	7	31.09	31.15	0	32,601	0.00%
2021/06/24	2	30.83	4	30.80	30.85	-2	32,808	-0.01%
2021/06/23	3	30.77	10	30.73	30.80	-7	33,642	-0.02%
2021/06/22	52	31.01	14	31.22	30.80	38	34,408	0.11%
2021/06/21	32	31.90	3	31.80	31.55	29	34,320	0.08%
2021/06/18	9	31.63	3	31.88	32.05	6	34,959	0.02%
2021/06/17	5	31.55	3	31.60	31.60	2	35,671	0.01%
2021/06/16	4	31.73	70	31.75	31.70	-66	38,062	-0.17%
2021/06/15	30	30.89	51.1	31.19	30.90	-21.1	39,181	-0.05%
2021/06/11	10	31.34	3	31.60	31.30	7	39,198	0.02%
2021/06/09	16	31.07	6	31.16	31.05	10	39,127	0.03%
2021/06/08	1	31.60	3	31.57	31.65	-2	39,270	-0.01%
2021/06/07	25	31.54	6	31.31	31.35	19	39,611	0.05%
2021/06/04	6	32.15	9	32.20	32.10	-3	39,500	-0.01%
2021/06/03	2	31.95	44	32.10	32.15	-42	39,546	-0.11%
2021/06/02	47	31.72	11	31.55	31.55	36	39,721	0.09%
2021/06/01	9	31.83	8	31.89	31.95	1	39,913	0.00%
2021/05/31	10	31.79	10	31.78	31.90	0	40,016	0.00%
2021/05/28	2	31.80	20	31.83	31.80	-18	39,887	-0.05%
2021/05/27	34	31.62	41	31.61	31.60	-7	39,876	-0.02%
2021/05/26	16	31.95	16	32.01	32.15	0	40,122	0.00%
2021/05/25	6	31.38	6	31.38	31.35	0	40,552	0.00%
2021/05/24	16	30.86	1	30.60	31.05	15	40,772	0.04%
2021/05/21	30	31.21	33.3	31.14	30.90	-3.3	40,877	-0.01%
2021/05/20	38	31.76	78	31.53	30.65	-40	40,827	-0.10%
2021/05/19	50	30.20	31	30.44	30.30	19	40,031	0.05%
2021/05/18	193.3	29.79	187.1	28.56	29.70	6.2	39,668	0.02%	大買/大賣/
2021/05/17	19	28.17	21	28.61	28.25	-2	39,414	-0.01%
2021/05/14	8	30.12	16	29.98	29.35	-8	39,540	-0.02%
2021/05/13	18	29.31	8	30.13	29.90	10	40,460	0.02%
2021/05/12	22	31.25	14	31.08	31.45	8	40,182	0.02%
2021/05/11	5	34.14	26	34.30	33.30	-21	40,108	-0.05%
2021/05/10	5	34.78	10	34.98	35.20	-5	40,688	-0.01%
2021/05/07	103	34.76	64	34.54	34.15	39	42,911	0.09%	大買/
2021/05/06	32	34.68	38	34.88	35.00	-6	46,427	-0.01%
2021/05/05	152	32.32	155	31.87	31.85	-3	48,319	-0.01%	大買/大賣/
2021/05/04	9	31.67	17	31.36	31.85	-8	48,039	-0.02%
2021/05/03	12	32.86	0	0.00	32.25	12	47,513	0.03%
2021/04/29	10	34.64	6	35.15	34.30	4	47,090	0.01%
2021/04/28	8	34.54	0	0.00	34.60	8	47,154	0.02%
2021/04/27	6	34.32	11	34.49	34.65	-5	47,750	-0.01%
2021/04/26	14	34.57	22	34.58	34.50	-8	47,749	-0.02%
2021/04/23	3	34.05	7	34.08	34.50	-4	47,807	-0.01%
2021/04/22	31	35.09	81	35.13	34.20	-50	47,909	-0.10%
2021/04/21	12	35.40	13.6	35.44	35.35	-1.6	47,621	0.00%
2021/04/20	12	34.93	15	35.15	35.00	-3	47,994	-0.01%
2021/04/19	60	34.55	8.1	34.54	34.45	51.9	48,019	0.11%
2021/04/16	46	33.87	102.3	33.76	34.15	-56.3	47,787	-0.12%	大賣/
2021/04/15	13	32.77	19	32.95	33.00	-6	48,237	-0.01%
2021/04/14	48	31.93	61	32.29	32.50	-13	48,047	-0.03%
2021/04/13	44	32.23	21	32.39	31.70	23	47,748	0.05%
2021/04/12	3	32.22	13	32.25	32.55	-10	47,671	-0.02%
2021/04/09	7	32.05	22	32.00	32.10	-15	47,505	-0.03%
2021/04/08	3	31.70	150.6	32.20	32.50	-147.6	47,251	-0.31%	大賣/鉅額交易
2021/04/07	27	32.12	50.1	32.11	31.85	-23.1	46,973	-0.05%
2021/04/06	10	31.75	59	31.85	31.75	-49	46,721	-0.10%
2021/04/01	2	31.45	73.2	31.57	31.65	-71.2	46,607	-0.15%
2021/03/31	26	31.50	37	31.46	31.45	-11	46,427	-0.02%
2021/03/30	21	31.50	13.2	31.53	31.60	7.9	46,196	0.02%
2021/03/29	25	30.99	37	30.98	31.25	-12	45,933	-0.03%
2021/03/26	111.7	30.85	24	30.96	30.80	87.7	45,730	0.19%	大買/
2021/03/25	30	31.33	117.4	31.69	31.95	-87.4	44,765	-0.20%	大賣/
2021/03/24	46	31.22	53.8	31.15	31.00	-7.8	43,984	-0.02%
2021/03/23	3	30.77	69	30.87	30.95	-66	43,561	-0.15%
2021/03/22	27	30.25	19	29.77	30.05	8	43,012	0.02%
2021/03/19	54	29.48	401.5	29.72	30.40	-347.5	42,511	-0.82%	大賣/鉅額交易
2021/03/18	101	28.46	98	28.62	28.40	3	40,058	0.01%	大買/
2021/03/17	8	27.66	2	27.70	27.60	6	38,962	0.02%
2021/03/16	26	27.72	9	27.74	27.90	17	39,175	0.04%
2021/03/15	15	27.64	36	27.63	27.70	-21	40,534	-0.05%
2021/03/12	4	27.48	23	27.53	27.55	-19	40,653	-0.05%
2021/03/11	2	27.05	32.1	27.35	27.35	-30.1	40,739	-0.07%
2021/03/10	11	27.20	10	27.27	26.90	1	40,773	0.00%
2021/03/09	41	26.73	4	26.98	27.00	37	41,028	0.09%
2021/03/08	0.1	26.95	37	26.92	27.05	-36.9	41,289	-0.09%
2021/03/05	34.5	26.21	3	26.40	26.40	31.5	41,120	0.08%
2021/03/04	57	26.93	0	0.00	26.60	57	41,211	0.14%
2021/03/03	4	26.85	90	26.73	27.00	-86	41,227	-0.21%
2021/03/02	25	26.65	18	26.86	26.50	7	41,157	0.02%
2021/02/26	55	27.07	12	26.92	26.85	43	41,034	0.10%
2021/02/25	43	27.68	192.5	27.53	27.90	-149.5	40,450	-0.37%	大賣/鉅額交易
2021/02/24	28	26.95	22	26.90	26.95	6	39,919	0.02%
2021/02/23	18	26.87	10	26.86	26.90	8	39,553	0.02%
2021/02/22	109	26.88	14	27.03	26.65	95	39,509	0.24%	大買/
2021/02/19	36	27.05	9	27.09	26.95	27	39,411	0.07%
2021/02/18	59	26.41	31	26.64	26.95	28	39,101	0.07%
2021/02/17	32	26.55	42	26.40	26.50	-10	38,878	-0.03%
2021/02/05	110	26.46	133	26.44	26.50	-23	38,576	-0.06%	大買/大賣/
2021/02/04	22	26.27	38	26.32	25.90	-16	38,195	-0.04%
2021/02/03	21	25.68	34	25.69	25.65	-13	37,463	-0.03%
2021/02/02	38	25.49	15	25.72	25.35	23	37,684	0.06%
2021/02/01	31	26.49	25.1	26.45	25.75	5.9	37,025	0.02%
2021/01/29	161	27.67	128.3	27.60	27.05	32.7	36,157	0.09%	大買/大賣/
2021/01/28	447	27.74	413	27.63	28.15	34	33,969	0.10%	大買/大賣/
2021/01/27	48	26.13	255	25.81	26.40	-207	29,605	-0.70%	大賣/鉅額交易
2021/01/26	18	24.25	1	24.10	24.00	17	26,763	0.06%
2021/01/25	1	24.05	0	0.00	24.10	1	26,811	0.00%
2021/01/22	7	23.85	6.5	23.99	23.90	0.5	26,997	0.00%
2021/01/21	14	24.04	8	23.88	24.00	6	27,148	0.02%
2021/01/20	57	23.56	91	23.70	23.75	-34	26,988	-0.13%
2021/01/19	18	24.58	12	24.58	24.35	6	26,683	0.02%
2021/01/18	8	24.78	7	24.56	24.55	1	27,312	0.00%
2021/01/15	23	25.44	12	25.19	24.90	11	28,044	0.04%
2021/01/14	32	25.47	4	25.40	25.30	28	28,309	0.10%
2021/01/13	15	25.50	68.2	25.48	25.65	-53.2	28,292	-0.19%
2021/01/12	26	25.23	60	25.12	25.05	-34	28,188	-0.12%
2021/01/11	62	25.23	23	25.27	24.90	39	27,889	0.14%
2021/01/08	18	24.74	148.2	24.49	24.90	-130.2	27,998	-0.47%	大賣/鉅額交易
2021/01/07	18	23.88	24	23.91	24.00	-6	26,915	-0.02%
2021/01/06	45.2	23.79	60	23.59	23.55	-14.8	26,884	-0.06%
2021/01/05	56	24.24	65.1	24.13	24.15	-9.1	26,859	-0.03%
2021/01/04	11	23.73	13	23.77	23.75	-2	26,670	-0.01%
2020/12/31	28	23.73	1	23.65	23.65	27	26,821	0.10%
2020/12/30	7	23.64	5	23.64	23.75	2	26,864	0.01%
2020/12/29	55	23.86	8	23.81	23.70	47	26,989	0.17%
2020/12/28	16.1	23.79	17	23.89	23.90	-0.9	27,099	0.00%
2020/12/25	4	23.75	7	23.90	23.75	-3	27,134	-0.01%
2020/12/24	4	23.66	8	23.75	23.70	-4	27,268	-0.01%
2020/12/23	14	23.53	15	23.53	23.50	-1	27,518	0.00%
2020/12/22	7	23.74	51	23.89	23.55	-44	27,887	-0.16%
2020/12/21	10	24.05	23	23.83	24.10	-13	28,044	-0.05%
2020/12/18	2	24.28	0	0.00	24.15	2	28,096	0.01%
2020/12/17	1	23.95	13	24.26	24.30	-12	28,150	-0.04%
2020/12/16	14	24.38	7.3	24.29	24.25	6.7	28,286	0.02%
2020/12/15	72	23.96	153	24.11	24.10	-81	28,208	-0.29%	大賣/
2020/12/14	74	23.71	0	0.00	23.65	74	27,887	0.27%
2020/12/11	50.5	23.80	53	23.92	23.80	-2.5	28,527	-0.01%
2020/12/10	19	24.26	48	24.13	24.20	-29	29,391	-0.10%
2020/12/09	65	24.73	121	24.73	24.90	-56	29,474	-0.19%	大賣/
2020/12/08	5	23.55	7	23.48	23.45	-2	28,436	-0.01%
2020/12/07	22	23.19	11	23.22	23.20	11	29,832	0.04%
2020/12/04	46	23.49	20	23.55	23.50	26	30,317	0.09%
2020/12/03	47	23.69	30	23.75	23.70	17	30,336	0.06%
2020/12/02	22	23.49	55	23.35	23.50	-33	30,440	-0.11%
2020/12/01	75	23.00	21	23.02	23.00	54	30,240	0.18%
2020/11/30	19	22.96	20	23.09	23.15	-1	30,295	0.00%
2020/11/27	20	23.12	25	23.09	23.10	-5	30,160	-0.02%
2020/11/26	18	22.75	5	22.76	22.85	13	30,512	0.04%
2020/11/25	33	22.72	4	22.80	22.70	29	31,054	0.09%
2020/11/24	7	23.01	15	23.11	22.85	-8	31,298	-0.03%
2020/11/23	10	23.00	16.3	23.05	23.15	-6.3	31,330	-0.02%
2020/11/20	5	22.76	67	22.66	22.90	-62	31,215	-0.20%
2020/11/19	46	22.60	23.2	22.71	22.70	22.8	31,492	0.07%
2020/11/18	29	22.49	11	22.54	22.55	18	32,065	0.06%
2020/11/17	27	22.66	38	22.68	22.80	-11	32,327	-0.03%
2020/11/16	89	22.71	21	22.73	22.75	68	32,975	0.21%
2020/11/13	14	22.43	4	22.58	22.55	10	33,271	0.03%
2020/11/12	38	22.75	39	22.67	22.60	-1	33,591	0.00%
2020/11/11	34	22.47	8.9	22.53	22.70	25.1	35,054	0.07%
2020/11/10	63	22.92	19	23.05	23.00	44	35,058	0.13%
2020/11/09	31	23.59	11	23.60	23.55	20	34,787	0.06%
2020/11/06	0	0.00	13	23.45	23.55	-13	34,790	-0.04%
2020/11/05	29	23.33	21	23.51	23.30	8	35,388	0.02%
2020/11/04	81	23.01	74	23.34	22.85	7	36,529	0.02%
2020/11/03	20	23.91	27	23.97	23.90	-7	36,844	-0.02%
2020/11/02	14.1	23.69	13	23.83	23.70	1.1	37,980	0.00%
2020/10/30	29	23.85	6	24.08	23.85	23	38,436	0.06%
2020/10/29	21	24.31	6	24.34	24.25	15	38,256	0.04%
2020/10/28	22	24.75	43	24.90	24.75	-21	38,252	-0.05%
2020/10/27	46	24.71	46	24.92	24.90	0	38,210	0.00%
2020/10/26	44.1	24.99	52	25.24	24.55	-7.9	38,013	-0.02%
2020/10/23	24	24.54	137	24.45	24.70	-113	37,911	-0.30%	大賣/鉅額交易
2020/10/22	65	23.67	21	23.72	23.70	44	37,370	0.12%
2020/10/21	50	23.24	18	23.33	23.35	32	37,099	0.09%
2020/10/20	128	23.45	18	23.40	23.50	110	37,300	0.29%	大買/鉅額交易
2020/10/19	13	24.30	5.2	24.15	24.15	7.8	37,430	0.02%
2020/10/16	49	25.16	44	25.24	24.60	5	37,650	0.01%
2020/10/15	9	24.86	26	24.85	25.00	-17	38,592	-0.04%
2020/10/14	11	24.97	12	24.99	25.00	-1	40,868	0.00%
2020/10/13	19	24.81	0	0.00	24.65	19	42,681	0.04%
2020/10/12	2	25.15	7	25.54	25.30	-5	42,432	-0.01%
2020/10/08	6	25.10	25	25.23	25.30	-19	42,167	-0.05%
2020/10/07	5	25.10	1	25.10	25.05	4	41,961	0.01%
2020/10/06	0	0.00	15	24.93	25.10	-15	41,888	-0.04%
2020/10/05	17	24.75	14	24.69	24.55	3	41,768	0.01%
2020/09/30	14	24.78	2	24.70	24.80	12	41,699	0.03%
2020/09/29	11	24.68	15	25.32	24.65	-4	41,587	-0.01%
2020/09/28	16	25.02	8	25.19	24.90	8	41,461	0.02%
2020/09/25	15	24.40	4	23.96	24.00	11	41,195	0.03%
2020/09/24	17	24.79	61.1	24.74	24.50	-44.1	40,767	-0.11%
2020/09/23	63	25.16	12	25.29	25.20	51	40,555	0.13%
2020/09/22	15	25.06	22	25.09	25.05	-7	40,612	-0.02%
2020/09/21	40	25.03	8	25.24	25.00	32	40,425	0.08%
2020/09/18	9	25.57	2	25.60	25.50	7	40,195	0.02%
2020/09/17	6	25.72	4	25.73	25.70	2	40,117	0.00%
2020/09/16	26	25.73	17	25.98	25.65	9	40,053	0.02%
2020/09/15	22	25.89	75.4	25.92	26.15	-53.4	39,247	-0.14%
2020/09/14	26	24.50	119	24.80	25.10	-93	38,050	-0.24%	大賣/
2020/09/11	7	24.58	9.1	24.54	24.20	-2.1	37,511	-0.01%
2020/09/10	46	25.41	52	25.56	25.00	-6	36,940	-0.02%
2020/09/09	25	23.81	39	24.22	24.80	-14	35,303	-0.04%
2020/09/08	39	24.03	73	24.22	24.50	-34	34,525	-0.10%
2020/09/07	23	24.07	67.1	24.26	24.00	-44.1	34,205	-0.13%
2020/09/04	24	23.52	1	23.60	23.70	23	33,752	0.07%
2020/09/03	11	23.93	6	23.86	23.90	5	33,592	0.01%
2020/09/02	2	23.75	7	23.86	24.00	-5	33,429	-0.01%
2020/09/01	8	23.94	35	23.87	24.00	-27	33,169	-0.08%
2020/08/31	33	23.54	15	23.78	23.35	18	32,565	0.06%
2020/08/28	0	0.00	22	23.46	23.45	-22	32,099	-0.07%
2020/08/27	11.3	23.15	4	23.28	23.15	7.3	31,803	0.02%
2020/08/26	3	23.22	1	23.35	23.25	2	31,609	0.01%
2020/08/25	30	23.06	28	23.27	23.05	2	31,747	0.01%
2020/08/24	39	23.84	45	23.53	23.45	-6	31,688	-0.02%
2020/08/21	26	23.64	28	23.52	23.70	-2	30,901	-0.01%
2020/08/20	34	23.16	47	22.58	22.70	-13	30,382	-0.04%
2020/08/19	13	24.03	14	24.00	23.90	-1	29,482	0.00%
2020/08/18	47	23.78	55	23.58	23.80	-8	28,960	-0.03%
2020/08/17	13	23.90	53	23.99	23.75	-40	28,464	-0.14%
2020/08/14	32	23.08	134	23.01	23.05	-102	26,801	-0.38%	大賣/鉅額交易
2020/08/13	36.5	22.75	3	22.80	22.65	33.5	26,235	0.13%
2020/08/12	34	22.67	58	22.37	22.70	-24	25,878	-0.09%
2020/08/11	21	22.50	28	22.84	22.55	-7	25,468	-0.03%
2020/08/10	53	23.04	72	23.03	23.20	-19	24,623	-0.08%
2020/08/07	80	21.85	108	21.82	21.95	-28	22,984	-0.12%	大賣/
2020/08/06	97	21.62	106	21.54	21.40	-9	21,920	-0.04%	大賣/
2020/08/05	34	21.15	77	20.95	21.40	-43	20,726	-0.21%
2020/08/04	7	20.47	12.9	20.54	20.55	-5.9	20,199	-0.03%
2020/08/03	3	20.30	6	20.48	20.35	-3	20,121	-0.01%
2020/07/31	23	20.40	4	20.30	20.30	19	19,997	0.10%
2020/07/30	10	20.30	27	20.32	20.60	-17	19,895	-0.09%
2020/07/29	458	20.76	876	20.25	20.25	-418	19,821	-2.11%	大買/大賣/鉅額交易
2020/07/28	131	20.04	142	19.96	19.90	-11	19,257	-0.06%	大買/大賣/
2020/07/27	21	20.00	18	20.06	20.10	3	19,060	0.02%
2020/07/24	71	19.92	104	19.86	19.85	-33	19,025	-0.17%	大賣/
2020/07/23	508	20.55	463	21.01	20.55	45	18,527	0.24%	大買/大賣/
2020/07/22	26	20.29	46	20.29	20.50	-20	17,904	-0.11%
2020/07/21	26	20.87	165.3	20.73	20.75	-139.3	17,300	-0.80%	大賣/鉅額交易
2020/07/20	252	20.01	76	20.75	21.00	176	15,748	1.12%	大買/鉅額交易
2020/07/17	111	18.92	156	18.88	19.10	-45	13,424	-0.34%	大買/大賣/
2020/07/16	9	17.31	1	17.35	17.40	8	11,558	0.07%
2020/07/14	3	17.30	20	17.40	17.30	-17	11,765	-0.14%
2020/07/10	3	17.33	0	0.00	17.20	3	12,006	0.02%
2020/07/09	3	17.73	14	17.88	17.65	-11	12,121	-0.09%
2020/07/08	0	0.00	3	17.65	17.65	-3	12,034	-0.02%
2020/07/07	2	17.50	12	17.46	17.45	-10	12,083	-0.08%
2020/07/06	0	0.00	4	17.60	17.65	-4	12,169	-0.03%
2020/07/03	0	0.00	1	17.55	17.40	-1	12,317	-0.01%
2020/07/02	4	17.36	16	17.42	17.50	-12	12,629	-0.10%
2020/07/01	0	0.00	32	18.01	17.90	-32	12,680	-0.25%
2020/06/30	0	0.00	16	17.93	17.90	-16	12,797	-0.13%
2020/06/29	13	17.79	8	17.75	17.70	5	13,315	0.04%
2020/06/24	0	0.00	5	17.96	18.00	-5	14,036	-0.04%
2020/06/23	11	17.76	26	17.84	18.00	-15	14,306	-0.10%
2020/06/22	0	0.00	3	17.55	17.60	-3	14,604	-0.02%
2020/06/19	20	17.58	0	0.00	17.55	20	14,751	0.14%
2020/06/18	1	17.60	1	17.65	17.65	0	14,823	0.00%
2020/06/17	0	0.00	3.4	17.60	17.60	-3.4	14,856	-0.02%
2020/06/15	1	17.40	0	0.00	17.15	1	15,512	0.01%
2020/06/12	4	16.93	19	17.05	17.30	-15	15,609	-0.10%
2020/06/11	17	17.50	7	17.56	17.30	10	15,744	0.06%
2020/06/10	11	17.70	0	0.00	17.65	11	15,764	0.07%
2020/06/09	7	17.69	6	17.72	17.60	1	16,126	0.01%
2020/06/08	2	17.48	0.9	17.50	17.55	1.1	16,280	0.01%
2020/06/05	0	0.00	8	17.49	17.45	-8	16,207	-0.05%
2020/06/04	12	17.64	6	17.62	17.45	6	16,262	0.04%
2020/06/03	0	0.00	19	17.36	17.35	-19	16,251	-0.12%
2020/06/02	0	0.00	19	17.11	17.15	-19	16,183	-0.12%
2020/06/01	4	17.05	65.3	17.06	17.10	-61.3	16,038	-0.38%
2020/05/29	2	16.35	20.1	16.47	16.35	-18.1	15,673	-0.12%
2020/05/28	12	16.38	3	16.42	16.35	9	15,300	0.06%
2020/05/27	0	0.00	16	16.33	16.40	-16	15,349	-0.10%
2020/05/26	0	0.00	61	16.26	16.30	-61	15,413	-0.40%
2020/05/25	74	15.97	76	16.04	16.05	-2	15,450	-0.01%
2020/05/22	14	16.14	6	16.27	16.10	8	15,429	0.05%
2020/05/21	30	16.38	11	16.41	16.45	19	15,368	0.12%
2020/05/20	4	16.21	1	16.45	16.30	3	15,327	0.02%
2020/05/19	10	16.34	4	16.36	16.35	6	15,315	0.04%
2020/05/18	18	16.33	3	16.35	16.30	15	15,348	0.10%
2020/05/15	8	16.23	32	16.26	16.25	-24	15,331	-0.16%
2020/05/14	13	16.25	26	16.14	16.15	-13	15,239	-0.09%
2020/05/13	16	16.36	35	16.34	16.40	-19	15,145	-0.13%
2020/05/12	4	16.38	20	16.39	16.35	-16	15,140	-0.11%
2020/05/11	22	16.45	44	16.46	16.45	-22	15,064	-0.15%
2020/05/08	15	16.35	12	16.38	16.35	3	14,951	0.02%
2020/05/07	7	16.23	38	16.18	16.30	-31	14,869	-0.21%
2020/05/06	42	15.88	20	15.98	15.95	22	14,762	0.15%
2020/05/05	139	16.03	1	16.10	15.95	138	14,729	0.94%	大買/鉅額交易
2020/05/04	18	16.08	19	16.12	16.15	-1	14,574	-0.01%
2020/04/30	11	16.63	17	16.52	16.65	-6	14,464	-0.04%
2020/04/29	54	16.50	199	16.48	16.55	-145	14,373	-1.01%	大賣/鉅額交易
2020/04/28	64	16.13	70	16.03	16.00	-6	14,154	-0.04%
2020/04/27	0	0.00	32	15.97	16.00	-32	14,380	-0.22%
2020/04/24	1	15.70	41	15.75	15.65	-40	14,229	-0.28%
2020/04/23	4	15.61	10	15.70	15.70	-6	14,407	-0.04%
2020/04/22	4	15.43	0	0.00	15.55	4	14,367	0.03%
2020/04/21	69	15.42	50	15.20	15.20	19	14,308	0.13%
2020/04/20	2	15.60	9	15.85	15.90	-7	14,128	-0.05%
2020/04/17	127	15.94	129	15.80	15.75	-2	14,085	-0.01%	大買/大賣/
2020/04/16	114	15.86	51	15.85	15.85	63	13,821	0.46%	大買/
2020/04/15	73	15.95	52	16.00	16.00	21	13,654	0.15%
2020/04/14	33.2	15.95	57	15.96	15.95	-23.9	13,525	-0.18%
2020/04/13	10	15.79	10	15.75	15.80	0	13,339	0.00%
2020/04/10	22	15.79	24	15.89	15.90	-2	13,330	-0.02%
2020/04/09	73	15.99	3.2	15.89	15.65	69.8	13,285	0.53%
2020/04/08	97	15.58	32	15.70	16.00	65	13,136	0.49%
2020/04/07	63	15.65	38	15.87	15.60	25	12,947	0.19%
2020/04/06	121	15.80	5	15.79	15.85	116	12,628	0.92%	大買/鉅額交易
2020/04/01	13	15.72	6	15.98	15.65	7	12,499	0.06%
2020/03/31	18	15.87	21	15.93	15.60	-3	12,187	-0.02%
2020/03/30	54	15.30	107.1	15.76	16.20	-53.1	11,597	-0.46%	大賣/
2020/03/27	85	15.39	66	15.16	14.75	19	10,745	0.18%
2020/03/26	49.1	14.93	27	14.59	14.95	22.1	10,295	0.21%
2020/03/25	42	13.88	7	13.85	13.85	35	9,948	0.35%
2020/03/24	13	13.77	10	13.90	13.55	3	9,863	0.03%
2020/03/23	10	13.25	6	13.43	13.50	4	9,963	0.04%
2020/03/20	6	13.75	9	13.63	13.90	-3	9,900	-0.03%
2020/03/19	24	13.41	0	0.00	13.25	24	9,592	0.25%
2020/03/18	4	13.60	28	13.51	13.50	-24	9,255	-0.26%
2020/03/17	0	0.00	22	13.55	13.45	-22	9,156	-0.24%
2020/03/16	3	13.70	16	13.63	13.50	-13	8,949	-0.15%
2020/03/13	8	13.03	233	13.01	13.80	-225	8,760	-2.57%	大賣/鉅額交易
2020/03/12	26	14.32	15	14.53	14.35	11	8,347	0.13%
2020/03/11	102	15.50	10	15.45	15.20	92	8,053	1.14%	大買/
2020/03/10	10	15.35	14	15.33	15.65	-4	7,986	-0.05%
2020/03/09	31	15.80	0	0.00	15.55	31	7,866	0.39%
2020/03/06	75	16.22	3	16.28	16.20	72	7,690	0.94%
2020/03/05	0	0.00	14	16.49	16.50	-14	7,706	-0.18%
2020/03/04	3	16.35	0	0.00	16.35	3	7,723	0.04%
2020/03/03	13	16.46	6	16.30	16.20	7	7,720	0.09%
2020/03/02	3	16.17	9.1	16.01	16.15	-6.1	7,749	-0.08%
2020/02/27	17	16.51	1	16.50	16.35	16	7,864	0.20%
2020/02/26	12	16.67	0	0.00	16.75	12	7,760	0.15%
2020/02/25	5	16.95	2	16.75	16.85	3	7,699	0.04%
2020/02/24	9	16.97	3	16.95	16.95	6	7,724	0.08%
2020/02/21	10	17.10	0	0.00	17.20	10	7,708	0.13%
2020/02/20	5	17.16	52	17.30	17.10	-47	7,681	-0.61%
2020/02/19	12	17.25	11	17.11	17.25	1	7,649	0.01%
2020/02/18	1	16.75	0	0.00	16.65	1	7,562	0.01%
2020/02/17	0	0.00	5.1	16.80	16.80	-5.1	7,571	-0.07%
2020/02/14	1	16.90	5	16.90	16.85	-4	7,627	-0.05%
2020/02/13	4	16.95	0	16.90	16.90	4	7,686	0.05%
2020/02/12	3	16.93	9	16.83	17.00	-6	7,732	-0.08%
2020/02/11	5	16.65	1	16.70	16.60	4	7,745	0.05%
2020/02/10	2	16.65	12	16.57	16.60	-10	7,928	-0.13%
2020/02/07	11	16.90	3	16.98	16.85	8	8,159	0.10%
2020/02/06	11	16.86	4	16.83	16.95	7	8,154	0.09%
2020/02/05	53	16.60	11	16.65	16.60	42	8,161	0.51%
2020/02/04	3	16.60	5	16.65	16.75	-2	8,100	-0.02%
2020/02/03	4	16.53	10	16.25	16.55	-6	8,082	-0.07%
2020/01/31	5	16.92	3	17.00	16.90	2	7,945	0.03%
2020/01/30	10	17.15	76	16.64	16.65	-66	7,870	-0.84%
2020/01/20	2	18.20	0	0.00	18.05	2	7,565	0.03%
2020/01/17	0	0.00	19	18.31	18.25	-19	7,540	-0.25%
2020/01/16	0	0.00	1	17.95	18.10	-1	7,319	-0.01%
2020/01/15	0	0.00	1	18.00	18.00	-1	7,365	-0.01%
2020/01/14	2	17.75	2	17.75	17.85	0	7,325	0.00%
2020/01/13	1	17.75	1	17.75	17.80	0	7,293	0.00%
2020/01/10	10	17.65	0	0.00	17.70	10	7,315	0.14%
2020/01/08	2	17.45	0	0.00	17.45	2	7,370	0.03%
2020/01/06	2	17.65	0	0.00	17.65	2	7,313	0.03%
2020/01/03	10	17.95	1	17.95	17.90	9	7,257	0.12%
2020/01/02	4	17.81	0	0.00	17.80	4	7,228	0.06%
2019/12/31	2	17.85	0.2	17.85	17.85	1.8	7,199	0.03%
2019/12/27	13	18.01	5	17.95	17.95	8	7,214	0.11%
2019/12/26	5	18.09	0	0.00	17.95	5	7,151	0.07%
2019/12/25	20	18.20	0	0.00	18.10	20	7,151	0.28%
2019/12/24	2	18.20	0	0.00	18.20	2	7,171	0.03%
2019/12/23	0	0.00	5	18.35	18.35	-5	7,295	-0.07%
2019/12/20	1	18.30	12	18.31	18.35	-11	7,408	-0.15%
2019/12/19	205	18.27	1	18.25	18.35	204	7,876	2.59%	大買/鉅額交易
2019/12/18	25	18.18	50	18.35	18.50	-25	7,956	-0.31%
2019/12/17	100	18.00	26	18.05	18.15	74	7,730	0.96%
2019/12/16	1	18.00	0	0.00	18.00	1	7,675	0.01%
2019/12/13	21	17.80	0	0.00	17.85	21	7,682	0.27%
2019/12/12	12	18.15	4	18.13	17.90	8	7,612	0.11%
2019/12/11	0	0.00	5	18.00	18.05	-5	7,530	-0.07%
2019/12/10	1	17.80	0	0.00	17.80	1	7,446	0.01%
2019/12/09	3	17.87	1	17.90	17.90	2	7,409	0.03%
2019/12/06	1	17.75	1	17.75	17.75	0	7,361	0.00%
2019/12/05	17	17.88	0	0.00	17.85	17	7,403	0.23%
2019/12/04	2	17.90	0	0.00	17.95	2	7,507	0.03%
2019/12/03	4	17.81	0	0.00	17.85	4	7,701	0.05%
2019/12/02	6	17.76	0	0.00	17.70	6	7,742	0.08%
2019/11/29	2	18.08	6	18.10	17.95	-4	7,682	-0.05%
2019/11/28	5	18.20	0	0.00	18.20	5	7,675	0.07%
2019/11/27	0	0.00	2	18.40	18.25	-2	7,770	-0.03%
2019/11/26	0	0.00	3	18.13	18.30	-3	7,697	-0.04%
2019/11/25	1	17.95	0	0.00	18.00	1	7,473	0.01%
2019/11/22	1	17.90	1	17.90	18.00	0	7,523	0.00%
2019/11/21	2	17.80	0	0.00	17.90	2	7,521	0.03%
2019/11/20	1	17.90	0	0.00	18.05	1	7,495	0.01%
2019/11/19	5	17.90	12	18.04	18.10	-7	7,518	-0.09%
2019/11/18	0	0.00	0.8	17.90	18.00	-0.8	7,511	-0.01%
2019/11/15	7	18.12	1.7	18.05	17.90	5.3	7,580	0.07%
2019/11/14	1	17.80	4	17.88	17.90	-3	7,562	-0.04%
2019/11/13	6	17.72	1	17.75	17.80	5	7,618	0.07%
2019/11/12	7	17.84	0	0.00	17.85	7	7,677	0.09%
2019/11/11	2	17.95	30	17.90	17.95	-28	7,732	-0.36%
2019/11/08	1	18.40	1	18.30	18.30	0	7,879	0.00%
2019/11/07	26	18.63	7	18.61	18.25	19	7,890	0.24%
2019/11/06	79	18.41	27	18.52	18.55	52	7,739	0.67%
2019/11/05	3	18.15	252	18.21	18.30	-249	7,498	-3.32%	大賣/鉅額交易
2019/11/04	5	18.01	2	18.10	18.20	3	7,516	0.04%
2019/11/01	3	17.90	1	17.90	17.95	2	7,500	0.03%
2019/10/31	3	17.83	0	0.00	17.80	3	7,612	0.04%
2019/10/30	7	18.14	0	0.00	17.90	7	7,619	0.09%
2019/10/29	1	18.10	1	18.20	18.10	0	7,644	0.00%
2019/10/28	1.2	18.00	2	18.05	18.05	-0.9	7,592	-0.01%
2019/10/25	3	17.97	1	18.00	18.00	2	7,620	0.03%
2019/10/24	16	17.92	0	0.00	18.00	16	7,675	0.21%
2019/10/23	4	17.85	1	18.00	17.85	3	7,837	0.04%
2019/10/22	1	17.95	29.2	17.87	17.95	-28.2	7,750	-0.36%
2019/10/21	0	0.00	11	17.81	17.85	-11	7,741	-0.14%
2019/10/18	6	17.89	108	17.94	17.90	-102	7,739	-1.32%	大賣/鉅額交易
2019/10/17	1	17.60	7	17.68	17.80	-6	7,672	-0.08%
2019/10/16	14	17.56	3	17.50	17.60	11	7,645	0.14%
2019/10/15	7	17.74	1	17.65	17.60	6	7,648	0.08%
2019/10/09	1	17.35	1	17.40	17.30	0	7,646	0.00%
2019/10/08	11	17.49	16	17.45	17.45	-5	7,639	-0.07%
2019/10/07	1	17.50	0	0.00	17.40	1	7,607	0.01%
2019/10/03	9	17.35	2	17.35	17.35	7	7,655	0.09%
2019/10/02	1	17.80	0.9	17.70	17.70	0.1	7,584	0.00%
2019/10/01	13	17.78	0	0.00	17.75	13	7,574	0.17%
2019/09/27	10	17.87	7	17.80	17.80	3	7,568	0.04%
2019/09/26	2	18.05	1.2	18.09	17.95	0.8	7,642	0.01%
2019/09/25	8	18.24	0	0.00	18.20	8	7,501	0.11%
2019/09/24	284	18.65	27	18.66	18.55	257	7,378	3.48%	大買/鉅額交易
2019/09/23	3	17.97	10	17.96	18.00	-7	6,793	-0.10%
2019/09/20	4	17.70	6	17.71	17.70	-2	6,664	-0.03%
2019/09/19	0	0.00	4	17.74	17.60	-4	6,585	-0.06%
2019/09/18	0	0.00	6	17.70	17.65	-6	6,566	-0.09%
2019/09/17	0	0.00	2	17.50	17.55	-2	6,525	-0.03%
2019/09/16	3	17.42	0	0.00	17.50	3	6,598	0.05%
2019/09/12	5	17.56	0	0.00	17.55	5	6,586	0.08%
2019/09/11	2	17.50	0	0.00	17.50	2	6,649	0.03%
2019/09/10	2	17.55	5	17.45	17.45	-3	6,644	-0.05%
2019/09/09	1	17.70	4	17.58	17.60	-3	6,671	-0.04%
2019/09/06	15	17.61	8	17.67	17.70	7	6,736	0.10%
2019/09/05	12	17.73	5	17.75	17.80	7	6,617	0.11%
2019/09/04	1	17.30	4	17.31	17.35	-3	6,416	-0.05%
2019/09/03	6	17.14	0	0.00	17.05	6	6,339	0.09%
2019/09/02	1	17.10	1	17.20	17.25	0	6,369	0.00%
2019/08/30	37	17.09	7	17.09	17.20	30	6,323	0.47%
2019/08/29	2	16.80	0	0.00	16.75	2	6,220	0.03%
2019/08/28	1	16.80	0	0.00	16.85	1	6,205	0.02%
2019/08/27	12	16.80	2	16.90	16.90	10	6,203	0.16%
2019/08/26	10.9	16.67	12	16.69	16.70	-1.1	6,175	-0.02%
2019/08/23	2	16.90	5	16.93	17.00	-3	6,179	-0.05%
2019/08/22	1	16.70	1	16.75	16.65	0	6,162	0.00%
2019/08/21	1	16.90	2	16.90	16.85	-1	6,201	-0.02%
2019/08/20	20	16.91	0	0.00	16.70	20	6,170	0.32%
2019/08/19	10	16.90	1.1	16.85	16.85	8.9	6,151	0.15%
2019/08/16	13	16.54	0	0.00	16.60	13	6,129	0.21%
2019/08/15	3	16.45	0	0.00	16.50	3	6,063	0.05%
2019/08/14	11	16.97	0	0.00	16.90	11	6,007	0.18%
2019/08/13	16	17.06	2	17.10	17.00	14	5,917	0.24%
2019/08/12	109	17.60	42.2	17.55	17.55	66.8	5,757	1.16%	大買/
2019/08/08	2	17.70	0	0.00	17.85	2	5,714	0.03%
2019/08/07	5	17.85	0	0.00	17.65	5	5,715	0.09%
2019/08/06	3	17.68	41	17.67	17.80	-38	5,798	-0.66%
2019/08/05	4	18.25	2	18.00	18.00	2	5,839	0.03%
2019/08/02	26	18.43	0	0.00	18.30	26	5,853	0.44%
2019/08/01	31	18.80	4	18.80	18.75	27	5,915	0.46%
2019/07/31	31	19.02	5	19.00	18.95	26	5,891	0.44%
2019/07/30	63	19.07	1	19.10	19.00	62	5,866	1.06%
2019/07/29	41	19.14	1	19.25	19.15	40	5,926	0.67%
2019/07/26	27	19.39	0	0.00	19.35	27	5,876	0.46%
2019/07/25	16	19.34	4	19.44	19.65	12	5,826	0.21%
2019/07/24	4	19.20	0	0.00	19.10	4	5,685	0.07%
2019/07/23	3	19.17	1	19.25	19.10	2	5,699	0.04%
2019/07/19	0	0.00	2	19.20	19.20	-2	5,743	-0.03%
2019/07/18	2	19.20	2	19.30	19.20	0	5,781	0.00%
2019/07/17	2	19.35	0	0.00	19.35	2	5,823	0.03%
2019/07/16	21	19.40	2	19.38	19.30	19	5,854	0.32%
2019/07/15	14	19.31	2	19.18	19.15	12	6,207	0.19%
2019/07/12	12	19.23	0	0.00	19.30	12	6,429	0.19%
2019/07/10	11	19.35	5	19.28	19.25	6	6,974	0.09%
2019/07/09	25	18.80	0	0.00	18.90	25	6,958	0.36%
2019/07/08	0.1	18.85	1	18.90	18.95	-0.9	7,023	-0.01%
2019/07/05	1	19.00	25.6	18.95	18.90	-24.6	7,145	-0.34%
2019/07/04	0	0.00	80	18.76	18.90	-80	7,315	-1.09%
2019/07/03	71	19.32	0	0.00	19.30	71	7,389	0.96%
2019/07/02	1	19.50	0	0.00	19.50	1	7,344	0.01%
2019/07/01	3	19.60	20	19.65	19.60	-17	7,367	-0.23%
2019/06/28	3	19.45	1	19.65	19.25	2	7,394	0.03%
2019/06/26	3	19.38	0	0.00	19.35	3	7,459	0.04%
2019/06/25	1	19.40	0	0.00	19.45	1	7,520	0.01%
2019/06/24	0	0.00	6.9	19.54	19.60	-6.9	7,556	-0.09%
2019/06/21	6	19.51	8	19.66	19.35	-2	7,558	-0.03%
2019/06/19	6	19.36	14	19.38	19.45	-8	7,574	-0.11%
2019/06/17	25	18.99	2	19.00	18.95	23	7,642	0.30%
2019/06/14	19	19.37	45	19.70	19.25	-26	7,627	-0.34%
2019/06/13	38	19.33	10	19.20	19.15	28	7,579	0.37%
2019/06/12	13	19.42	4	19.35	19.45	9	7,646	0.12%
2019/06/10	0	0.00	8	19.20	19.30	-8	7,630	-0.10%
2019/06/05	3	19.05	2	19.00	18.85	1	7,673	0.01%
2019/06/04	1	19.05	0	0.00	18.90	1	7,738	0.01%
2019/06/03	0	0.00	12	18.80	19.10	-12	7,829	-0.15%
2019/05/31	5	19.00	6	19.18	19.05	-1	7,899	-0.01%
2019/05/28	2	18.78	3	18.90	18.85	-1	8,211	-0.01%
2019/05/27	3	18.70	3	18.80	18.70	0	8,354	0.00%
2019/05/24	4	18.90	1	18.85	18.55	3	8,883	0.03%
2019/05/23	3	18.50	9	18.63	18.85	-6	8,848	-0.07%
2019/05/22	4	18.71	0	0.00	18.70	4	8,874	0.05%
2019/05/21	2	18.85	3	18.75	18.95	-1	8,889	-0.01%
2019/05/20	2	18.35	4.8	18.51	18.45	-2.8	8,827	-0.03%
2019/05/17	7	18.42	2	18.80	18.25	5	8,829	0.06%
2019/05/16	9	18.58	15	18.55	18.50	-6	8,916	-0.07%
2019/05/15	13.1	18.76	11	18.75	18.75	2.1	8,915	0.02%
2019/05/14	4	18.80	0	0.00	18.70	4	8,886	0.05%
2019/05/13	6	19.05	4	18.86	18.85	2	8,844	0.02%
2019/05/10	21	19.70	1.6	19.62	19.40	19.4	8,869	0.22%
2019/05/09	31	19.82	0	0.00	19.60	31	8,838	0.35%
2019/05/08	0	0.00	2	20.15	20.35	-2	8,714	-0.02%
2019/05/07	5	20.40	0	0.00	20.35	5	8,736	0.06%
2019/05/06	8	20.52	0	0.00	20.30	8	8,909	0.09%
2019/05/03	5	20.90	3	21.00	21.00	2	8,817	0.02%
2019/05/02	2	20.85	5	20.85	20.80	-3	8,797	-0.03%
2019/04/30	0	0.00	1	20.95	20.95	-1	8,794	-0.01%
2019/04/29	1	20.90	6	20.95	20.95	-5	8,767	-0.06%
2019/04/26	0	0.00	19	21.14	21.30	-19	8,833	-0.22%
2019/04/25	16	21.40	0	0.00	21.35	16	8,883	0.18%
2019/04/24	1	21.40	10	21.40	21.25	-9	8,935	-0.10%
2019/04/23	7	21.32	0	0.00	21.50	7	8,917	0.08%
2019/04/22	14	21.73	7	21.55	21.55	7	8,885	0.08%
2019/04/19	13	21.77	27	21.93	21.70	-14	8,836	-0.16%
2019/04/18	10	21.10	34	21.03	21.05	-24	8,467	-0.28%
2019/04/17	15	20.95	39	21.13	21.25	-24	8,329	-0.29%
2019/04/16	40	20.97	18	20.84	21.05	22	8,137	0.27%
2019/04/15	6	20.55	9	20.62	20.55	-3	7,951	-0.04%
2019/04/12	32	20.52	10	20.35	20.40	22	8,124	0.27%
2019/04/11	20	20.54	3	20.55	20.50	17	8,248	0.21%
2019/04/10	1	20.50	5	20.75	20.75	-4	8,183	-0.05%
2019/04/09	0	0.00	56	20.54	20.60	-56	8,059	-0.69%
2019/04/08	6	20.18	1	20.30	20.30	5	7,955	0.06%
2019/04/02	6	20.05	18	20.09	20.15	-12	7,890	-0.15%
2019/04/01	0	0.00	8	20.05	19.95	-8	7,836	-0.10%
2019/03/29	12	19.78	1	19.65	19.75	11	7,745	0.14%
2019/03/28	36	19.70	0	0.00	19.70	36	7,753	0.46%
2019/03/27	23.7	19.85	13	19.89	19.85	10.7	7,764	0.14%
2019/03/26	14	19.96	0	0.00	19.95	14	7,864	0.18%
2019/03/25	7	19.87	0	0.00	19.90	7	7,955	0.09%
2019/03/22	3	20.30	0	0.00	20.30	3	7,903	0.04%
2019/03/21	36	20.49	28	20.67	20.50	8	7,981	0.10%
2019/03/20	1	20.35	0	0.00	20.30	1	8,184	0.01%
2019/03/19	2	20.20	55	20.36	20.35	-53	8,225	-0.64%
2019/03/18	10	20.25	9	20.25	20.20	1	8,200	0.01%
2019/03/15	10	19.90	0	0.00	20.00	10	8,236	0.12%
2019/03/14	10	20.00	1.5	19.90	19.90	8.5	8,183	0.10%
2019/03/13	0	0.00	0.4	19.95	20.00	-0.4	8,286	-0.01%
2019/03/12	1	20.05	1	20.00	20.00	0	8,415	0.00%
2019/03/11	5	19.73	0	0.00	19.65	5	8,479	0.06%
2019/03/08	30	20.00	0	0.00	19.85	30	8,606	0.35%
2019/03/07	20	20.35	0	0.00	20.15	20	8,719	0.23%
2019/03/06	0	0.00	10	20.65	20.75	-10	8,837	-0.11%
2019/03/05	3	20.65	0.2	20.60	20.60	2.8	9,017	0.03%
2019/03/04	1	20.60	15	20.76	20.75	-14	9,041	-0.15%
2019/02/27	4	20.30	0	0.00	20.35	4	8,915	0.04%
2019/02/26	4	20.48	0	0.00	20.30	4	8,914	0.04%
2019/02/25	150	20.95	81	20.32	20.95	69	8,753	0.79%	大買/
2019/02/22	0	0.00	1	19.80	19.85	-1	8,433	-0.01%
2019/02/21	3	19.70	107	19.80	19.70	-104	8,554	-1.22%	大賣/鉅額交易
2019/02/20	6	19.65	93	19.74	19.80	-87	8,615	-1.01%
2019/02/19	0	0.00	9	19.61	19.60	-9	8,692	-0.10%
2019/02/18	3	19.45	0	0.00	19.50	3	8,990	0.03%
2019/02/15	42	19.45	4	19.55	19.35	38	9,457	0.40%
2019/02/14	4	19.94	50	20.10	19.90	-46	9,590	-0.48%
2019/02/13	2	20.00	3	20.00	20.10	-1	9,932	-0.01%
2019/02/12	0	0.00	9.1	20.05	20.00	-9.1	10,205	-0.09%
2019/02/11	0	0.00	19	20.07	19.90	-19	10,569	-0.18%
2019/01/30	0	0.00	3	19.50	19.50	-3	10,462	-0.03%
2019/01/29	27	19.47	0	0.00	19.40	27	10,471	0.26%
2019/01/28	0	0.00	3	19.80	19.80	-3	10,495	-0.03%
2019/01/25	0	0.00	72	19.54	19.80	-72	10,622	-0.68%
2019/01/24	5	19.05	34	19.09	19.05	-29	10,546	-0.27%
2019/01/23	26	19.09	0	0.00	19.00	26	10,762	0.24%
2019/01/22	11	19.10	8	19.10	19.10	3	10,943	0.03%
2019/01/21	0	0.00	1	19.20	19.20	-1	10,986	-0.01%
2019/01/18	24	19.18	7	19.31	19.20	17	11,094	0.15%
2019/01/17	9	18.97	1	19.00	19.05	8	11,164	0.07%
2019/01/16	3	19.40	6	19.41	19.45	-3	11,130	-0.03%
2019/01/15	0	0.00	12	19.21	19.35	-12	11,149	-0.11%
2019/01/14	14	18.89	62	18.85	18.95	-48	11,258	-0.43%
2019/01/11	9	19.04	3	19.08	19.00	6	11,422	0.05%
2019/01/10	2	18.80	11	18.92	19.05	-9	11,463	-0.08%
2019/01/09	3	18.70	5	18.84	18.90	-2	11,595	-0.02%
2019/01/08	1	18.40	13	18.50	18.40	-12	11,819	-0.10%
2019/01/07	11	18.09	4	18.08	18.30	7	11,960	0.06%
2019/01/04	8	17.68	3	17.50	17.50	5	12,146	0.04%
2019/01/03	29	18.77	5	18.72	18.45	24	12,526	0.19%
2019/01/02	15	19.24	2	19.65	19.10	13	12,451	0.10%
2018/12/28	0	0.00	5	19.45	19.45	-5	12,592	-0.04%
2018/12/27	1	19.30	14	19.51	19.35	-13	13,099	-0.10%
2018/12/26	1	19.05	0	0.00	19.05	1	13,213	0.01%
2018/12/25	4	19.03	0	0.00	19.05	4	13,302	0.03%
2018/12/24	13	19.36	13.1	19.45	19.45	-0.1	13,350	0.00%
2018/12/22	5	19.30	3	19.30	19.35	2	13,505	0.01%
2018/12/21	7	19.31	0	0.00	19.50	7	13,769	0.05%
2018/12/20	58	19.64	6	19.82	19.50	52	13,784	0.38%
2018/12/19	11	19.89	28	19.64	19.85	-17	13,797	-0.12%
2018/12/18	13	19.44	0	0.00	19.35	13	13,710	0.09%
2018/12/17	3	19.82	4	19.80	19.85	-1	13,789	-0.01%
2018/12/14	5.3	19.91	10	19.97	19.90	-4.7	13,836	-0.03%
2018/12/13	1	20.00	63.9	19.89	20.05	-62.9	13,765	-0.46%
2018/12/12	14	19.18	49	19.25	19.30	-35	13,598	-0.26%
2018/12/11	15	19.00	2	19.13	18.95	13	13,847	0.09%
2018/12/10	15	18.76	0	0.00	18.80	15	13,956	0.11%
2018/12/07	0	0.00	3	19.55	19.30	-3	14,041	-0.02%
2018/12/06	21	19.34	30	19.46	19.15	-9	14,295	-0.06%
2018/12/05	23	19.75	10	19.84	19.80	13	14,347	0.09%
2018/12/04	9	20.22	1	20.25	20.25	8	14,412	0.06%
2018/12/03	6	20.33	6	20.38	20.35	0	14,552	0.00%
2018/11/30	7	19.79	24	19.85	19.90	-17	14,641	-0.12%
2018/11/29	23	19.99	9	19.74	19.65	14	14,626	0.10%
2018/11/28	19	19.55	42	19.58	19.90	-23	14,497	-0.16%
2018/11/27	3	19.17	6	19.33	19.25	-3	14,484	-0.02%
2018/11/26	27	19.21	13	19.39	19.15	14	14,590	0.10%
2018/11/23	5	19.13	18	19.12	19.05	-13	15,038	-0.09%
2018/11/22	10	19.01	4	18.80	18.80	6	15,140	0.04%
2018/11/21	42	18.95	15	18.97	19.00	27	15,164	0.18%
2018/11/20	39	19.26	12	19.31	19.20	27	14,988	0.18%
2018/11/19	13	19.46	20	19.47	19.50	-7	14,897	-0.05%
2018/11/16	76	19.22	24	19.28	19.25	52	14,806	0.35%
2018/11/15	63.2	19.22	26	19.30	19.05	37.2	14,769	0.25%
2018/11/14	73	19.29	31	19.36	19.20	42	14,591	0.29%
2018/11/13	18	19.49	4	19.80	19.90	14	14,287	0.10%
2018/11/12	56	20.51	7	20.34	20.25	49	14,089	0.35%
2018/11/09	43	21.32	13.7	21.33	21.30	29.3	13,921	0.21%
2018/11/08	29	22.30	7	22.27	21.95	22	13,778	0.16%
2018/11/07	0	0.00	4	22.84	22.90	-4	13,462	-0.03%
2018/11/06	5	22.53	3	22.55	22.45	2	13,627	0.01%
2018/11/05	6	22.43	6	22.53	22.50	0	13,729	0.00%
2018/11/02	9	22.66	24	22.70	22.95	-15	14,169	-0.11%
2018/11/01	4	22.19	6	22.28	22.30	-2	14,238	-0.01%
2018/10/31	5	22.03	5	22.01	21.70	0	14,199	0.00%
2018/10/30	28	21.48	3	21.30	21.40	25	14,415	0.17%
2018/10/29	5	21.90	0	0.00	21.85	5	14,284	0.04%
2018/10/26	3	21.75	9	22.01	22.00	-6	14,302	-0.04%
2018/10/25	3	22.30	21	22.23	22.15	-18	14,251	-0.13%
2018/10/24	3	22.20	5	22.30	22.35	-2	14,170	-0.01%
2018/10/22	24	21.79	4	22.23	22.30	20	14,271	0.14%
2018/10/19	8	21.88	8	22.08	22.00	0	14,199	0.00%
2018/10/18	7	22.31	9	22.47	22.45	-2	14,142	-0.01%
2018/10/17	6	22.50	0	0.00	22.20	6	14,170	0.04%
2018/10/16	27.5	22.30	15	22.26	22.30	12.5	14,157	0.09%
2018/10/15	8	21.77	0	0.00	21.30	8	14,144	0.06%
2018/10/12	34	21.25	1	21.95	21.95	33	14,044	0.23%
2018/10/11	32	20.94	62	21.16	20.65	-30	13,991	-0.21%
2018/10/09	3	23.05	0	0.00	22.90	3	13,915	0.02%
2018/10/08	6	23.02	0	0.00	23.05	6	13,896	0.04%
2018/10/05	91.2	23.61	4	23.69	23.00	87.2	13,809	0.63%
2018/10/04	8	24.37	2	24.48	24.30	6	13,321	0.05%
2018/10/03	3	24.92	0	0.00	24.85	3	13,325	0.02%
2018/10/02	3	24.85	0	0.00	25.00	3	13,709	0.02%
2018/10/01	3	25.57	6	25.35	25.15	-3	13,734	-0.02%
2018/09/28	2.3	25.18	19	25.18	25.25	-16.7	13,728	-0.12%
2018/09/27	1	24.50	6.1	24.77	24.80	-5.1	13,726	-0.04%
2018/09/26	2	24.65	3	24.67	24.45	-1	14,032	-0.01%
2018/09/25	2	24.30	4	24.25	24.35	-2	14,117	-0.01%
2018/09/21	17	24.19	6	24.23	24.05	11	14,197	0.08%
2018/09/20	14	24.21	5	24.35	24.20	9	14,229	0.06%
2018/09/19	2	24.50	1	24.60	24.60	1	14,378	0.01%
2018/09/18	14	24.34	25	24.38	24.30	-11	14,463	-0.08%
2018/09/17	33	24.44	12	24.26	24.25	21	14,479	0.15%
2018/09/14	7	25.21	0	0.00	25.15	7	14,444	0.05%
2018/09/13	1	25.05	1	25.05	25.10	0	14,590	0.00%
2018/09/12	0	0.00	3	25.52	25.05	-3	14,540	-0.02%
2018/09/11	0	0.00	1	25.20	25.20	-1	14,647	-0.01%
2018/09/10	3	24.60	4	24.83	24.45	-1	14,758	-0.01%
2018/09/07	1	25.40	84	25.55	25.45	-83	14,927	-0.56%
2018/09/06	5	25.39	39	25.49	25.50	-34	15,069	-0.23%
2018/09/05	11	25.35	5	25.20	25.05	6	15,219	0.04%
2018/09/03	8	25.76	35	25.91	25.55	-27	16,098	-0.17%
2018/08/31	16	25.45	27	25.60	25.70	-11	16,409	-0.07%
2018/08/30	36	25.57	55	25.84	25.40	-19	17,822	-0.11%
2018/08/29	0	0.00	11	25.16	25.25	-11	19,322	-0.06%
2018/08/28	5	24.80	18	24.77	24.75	-13	19,726	-0.07%
2018/08/27	5	24.40	7	24.39	24.45	-2	19,786	-0.01%
2018/08/24	31	24.21	43	24.29	24.25	-12	19,893	-0.06%
2018/08/21	0	0.00	1	23.80	24.10	-1	20,793	0.00%
2018/08/20	74	23.43	2	23.35	23.45	72	21,008	0.34%
2018/08/17	1	24.30	0.4	24.05	24.10	0.6	21,474	0.00%
2018/08/16	2	24.00	1	23.85	24.00	1	21,698	0.00%
2018/08/15	0	0.00	112	23.61	23.40	-112	22,124	-0.51%	大賣/鉅額交易
2018/08/14	10	23.99	19	23.97	24.05	-9	22,260	-0.04%
2018/08/13	13	23.83	19	23.94	23.85	-6	22,995	-0.03%
2018/08/10	30	24.24	11	24.53	24.25	19	23,400	0.08%
2018/08/09	44	24.96	29	25.10	24.80	15	23,656	0.06%
2018/08/08	15	25.70	32	25.66	25.80	-17	23,356	-0.07%
2018/08/07	11	25.36	3	25.33	25.30	8	23,502	0.03%
2018/08/06	27	25.71	25	25.77	25.65	2	23,778	0.01%
2018/08/03	26	25.03	35	25.14	25.05	-9	23,690	-0.04%
2018/08/02	25	24.95	5	24.93	24.90	20	24,806	0.08%
2018/08/01	10	25.07	41	25.15	25.25	-31	26,184	-0.12%
2018/07/31	0	0.00	24	24.93	25.00	-24	26,382	-0.09%
2018/07/30	26	24.80	1	24.85	24.60	25	26,498	0.09%
2018/07/27	27	25.25	3	25.50	25.20	24	26,437	0.09%
2018/07/26	3	25.50	14	25.46	25.50	-11	26,634	-0.04%
2018/07/25	5	25.90	17	25.79	25.65	-12	26,737	-0.04%
2018/07/24	0	0.00	17	25.54	25.50	-17	26,884	-0.06%
2018/07/23	1	25.45	16	25.47	25.45	-15	26,989	-0.06%
2018/07/20	10	25.47	9	25.43	25.35	1	27,194	0.00%
2018/07/19	6	25.15	8	25.30	25.30	-2	27,230	-0.01%
2018/07/18	1	25.35	13	25.21	25.25	-12	27,361	-0.04%
2018/07/17	24	25.34	31	25.14	25.25	-7	27,343	-0.03%
2018/07/16	6	24.48	12	24.63	24.40	-6	27,309	-0.02%
2018/07/13	1	24.55	2	24.45	24.35	-1	28,131	0.00%
2018/07/12	4	24.31	20	24.34	24.40	-16	28,295	-0.06%
2018/07/11	12	24.08	4	23.96	24.20	8	28,503	0.03%
2018/07/10	28	24.49	33	24.44	24.50	-5	28,536	-0.02%
2018/07/09	2	23.10	5	23.14	23.20	-3	28,183	-0.01%
2018/07/06	20	22.96	25	23.19	22.85	-5	28,257	-0.02%
2018/07/05	12	23.13	14	23.16	22.95	-2	28,403	-0.01%
2018/07/04	66	23.53	6	23.78	23.50	60	28,537	0.21%
2018/07/03	26	24.23	2	24.05	24.00	24	28,588	0.08%
2018/07/02	11	24.92	0	0.00	24.60	11	29,015	0.04%
2018/06/29	18	24.64	4	24.80	24.90	14	29,094	0.05%
2018/06/28	20	24.48	0	0.00	24.25	20	28,979	0.07%
2018/06/27	10	25.25	5	25.25	24.80	5	29,066	0.02%
2018/06/26	1	24.95	2	25.30	25.25	-1	29,303	0.00%
2018/06/25	2	25.18	0	0.00	25.20	2	29,401	0.01%
2018/06/22	7	25.81	17	25.72	25.75	-10	29,380	-0.03%
2018/06/21	0	0.00	7	26.31	26.35	-7	29,674	-0.02%
2018/06/20	15	26.39	8.1	26.59	26.30	6.9	30,312	0.02%
2018/06/19	13	26.56	4	26.43	26.40	9	31,014	0.03%
2018/06/15	39	26.38	61	26.50	26.65	-22	31,194	-0.07%
2018/06/14	50	26.21	6	26.13	26.05	44	31,077	0.14%
2018/06/13	92	26.18	15	26.26	26.35	77	31,254	0.25%
2018/06/12	48	26.67	19	26.63	26.40	29	31,401	0.09%
2018/06/11	51	27.22	89.3	27.20	27.30	-38.3	31,875	-0.12%
2018/06/08	73.5	26.98	37.4	26.99	26.80	36.1	31,987	0.11%
2018/06/07	113.5	27.98	77	27.79	27.55	36.5	31,684	0.12%	大買/
2018/06/06	28	26.28	199.3	26.63	27.30	-171.3	30,557	-0.56%	大賣/鉅額交易
2018/06/05	41	25.18	37	25.39	25.10	4	29,149	0.01%
2018/06/04	8	24.67	45	24.77	24.85	-37	29,884	-0.12%
2018/06/01	86	24.52	55	24.61	24.50	31	31,306	0.10%
2018/05/31	30	24.34	49	24.48	24.55	-19	31,921	-0.06%
2018/05/30	27.1	23.93	17	24.04	23.90	10.1	31,795	0.03%
2018/05/29	23	24.28	37	24.32	24.50	-14	32,371	-0.04%
2018/05/28	27	24.72	21	24.91	24.55	6	32,477	0.02%
2018/05/25	53	25.27	29	25.45	25.00	24	32,430	0.07%
2018/05/24	14	24.88	23	24.96	25.05	-9	32,109	-0.03%
2018/05/23	46	25.31	25	25.38	25.20	21	32,225	0.07%
2018/05/22	22	24.81	28	24.90	24.90	-6	32,719	-0.02%
2018/05/21	48	24.99	63	25.06	24.90	-15	33,058	-0.05%
2018/05/18	29	24.19	31	24.19	24.10	-2	32,724	-0.01%
2018/05/17	36	23.94	61	24.03	23.90	-25	33,086	-0.08%
2018/05/16	23	23.70	31	23.74	23.90	-8	33,095	-0.02%
2018/05/15	43	23.87	17.1	23.93	23.70	25.9	33,724	0.08%
2018/05/14	51	23.27	31	23.47	23.65	20	34,854	0.06%
2018/05/11	16	23.23	0	0.00	23.20	16	35,683	0.04%
2018/05/10	27	23.97	2.1	24.30	23.70	24.9	36,615	0.07%
2018/05/09	1	23.10	75	23.28	23.70	-74	35,934	-0.21%
2018/05/08	6	21.50	10	21.40	21.55	-4	35,828	-0.01%
2018/05/07	6	21.69	3	21.77	21.70	3	36,142	0.01%
2018/05/04	1	22.10	0	0.00	22.05	1	36,635	0.00%
2018/05/03	36.2	22.21	21	22.13	22.00	15.2	38,695	0.04%
2018/05/02	2	22.70	0.5	22.80	22.80	1.5	40,962	0.00%
2018/04/30	1	23.00	5	23.00	22.80	-4	43,188	-0.01%
2018/04/27	10	22.51	10	22.64	22.50	0	48,572	0.00%
2018/04/26	38	22.86	5	22.87	22.35	33	51,511	0.06%
2018/04/25	8	23.23	10	23.08	23.00	-2	53,404	0.00%
2018/04/24	13	22.82	12	22.88	22.75	1	53,773	0.00%
2018/04/23	21	23.54	1	23.20	23.20	20	54,996	0.04%
2018/04/20	9	23.61	24	23.74	24.00	-15	55,086	-0.03%
2018/04/19	5	22.98	81	23.43	23.65	-76	55,136	-0.14%
2018/04/18	24	22.06	21.4	22.00	22.00	2.6	54,676	0.00%
2018/04/17	21	22.11	32	22.08	21.90	-11	54,983	-0.02%
2018/04/16	44	22.72	11	22.80	22.45	33	55,257	0.06%
2018/04/13	31	22.92	12	23.12	22.90	19	55,603	0.03%
2018/04/12	18	23.10	7	23.06	23.05	11	56,910	0.02%
2018/04/11	15	23.14	28	23.12	23.25	-13	57,066	-0.02%
2018/04/10	17	22.68	3	22.68	22.55	14	57,323	0.02%
2018/04/09	43	23.10	4	23.41	23.00	39	57,403	0.07%
2018/04/03	36	23.47	29	23.40	23.70	7	57,437	0.01%
2018/04/02	11	24.36	0	0.00	24.30	11	57,245	0.02%
2018/03/31	21	24.80	6	25.00	24.70	15	58,207	0.03%
2018/03/30	18	24.69	52	24.80	24.85	-34	58,862	-0.06%
2018/03/29	27	24.30	13	24.25	24.20	14	59,383	0.02%
2018/03/28	11	24.52	21	24.69	24.30	-10	61,565	-0.02%
2018/03/27	44	25.00	15	25.16	24.85	29	62,658	0.05%
2018/03/26	41	24.80	35	24.89	24.60	6	62,444	0.01%
2018/03/23	67	25.04	31	25.32	24.85	36	61,998	0.06%
2018/03/22	46	26.75	21	26.62	26.10	25	61,298	0.04%
2018/03/21	23	26.86	67	26.84	26.85	-44	60,268	-0.07%
2018/03/20	21	26.50	0	0.00	26.45	21	59,976	0.04%
2018/03/19	19	26.74	24	26.99	26.85	-5	59,840	-0.01%
2018/03/16	23	26.61	35	26.66	26.75	-12	59,429	-0.02%
2018/03/15	61	26.82	65	26.88	26.70	-4	59,000	-0.01%
2018/03/14	38	26.46	35	26.49	26.20	3	58,663	0.01%
2018/03/13	5	25.97	14	25.99	26.00	-9	58,262	-0.02%
2018/03/12	21	25.92	39	25.96	25.70	-18	58,481	-0.03%
2018/03/09	35	26.25	28	26.28	26.10	7	58,214	0.01%
2018/03/08	68	26.21	19	26.32	25.80	49	57,845	0.08%
2018/03/07	68	26.26	100	25.99	27.05	-32	56,926	-0.06%
2018/03/06	21	25.04	39	25.00	25.00	-18	55,757	-0.03%
2018/03/05	51	24.71	42	24.78	24.40	9	55,642	0.02%
2018/03/02	39	25.09	20	25.17	24.85	19	55,540	0.03%
2018/03/01	27	24.79	5	24.86	24.60	22	55,032	0.04%
2018/02/27	9	24.56	14	24.73	24.60	-5	55,200	-0.01%
2018/02/26	14	24.59	4.6	25.03	24.45	9.4	55,406	0.02%
2018/02/23	21	24.86	15	24.91	24.80	6	55,496	0.01%
2018/02/22	33	25.14	43	24.89	24.85	-10	56,286	-0.02%
2018/02/21	50	24.36	14	24.47	24.40	36	55,960	0.06%
2018/02/12	30	24.39	23	24.41	24.10	7	57,165	0.01%
2018/02/09	22	24.28	66	23.68	24.65	-44	57,772	-0.08%
2018/02/08	38	24.69	22	24.64	24.50	16	59,115	0.03%
2018/02/07	24	25.46	21	25.50	24.70	3	59,361	0.01%
2018/02/06	45	25.16	96	25.55	24.70	-51	60,524	-0.08%
2018/02/05	21	25.84	141	25.68	26.50	-120	60,878	-0.20%	大賣/鉅額交易
2018/02/02	58	26.36	165	26.56	26.05	-107	60,074	-0.18%	大賣/鉅額交易
2018/02/01	7	27.58	23	27.52	27.35	-16	58,900	-0.03%
2018/01/31	89	27.84	54.1	27.16	27.65	34.9	58,646	0.06%
2018/01/30	31	27.50	3	27.30	27.30	28	57,333	0.05%
2018/01/29	13	27.93	8	27.88	27.95	5	56,799	0.01%
2018/01/26	63	28.09	61	28.29	27.60	2	56,122	0.00%
2018/01/25	94	28.69	112.3	28.77	27.95	-18.3	53,998	-0.03%	大賣/
2018/01/24	64	30.11	31.1	30.27	30.15	32.9	51,450	0.06%
2018/01/23	184.4	31.38	138.2	31.15	29.80	46.2	49,119	0.09%	大買/大賣/
2018/01/22	113	31.45	212.9	31.68	32.20	-99.9	43,535	-0.23%	大買/大賣/
2018/01/19	105	28.95	95	28.72	29.30	10	40,471	0.02%	大買/
2018/01/18	18	27.55	18	27.36	27.20	0	38,265	0.00%
2018/01/17	44	26.76	64.3	27.13	27.20	-20.3	37,701	-0.05%
2018/01/16	0	0.00	6	26.05	26.15	-6	36,259	-0.02%
2018/01/15	10	26.20	6	26.18	25.85	4	35,940	0.01%
2018/01/12	8	25.96	75	25.87	26.00	-67	35,528	-0.19%
2018/01/11	60	25.48	36	25.63	25.70	24	35,145	0.07%
2018/01/10	51	25.35	5	25.38	25.10	46	34,678	0.13%
2018/01/09	70	25.56	16	25.53	25.25	54	34,201	0.16%
2018/01/08	15	25.99	60.3	25.92	25.65	-45.3	33,842	-0.13%
2018/01/05	30	23.99	1	24.25	24.30	29	32,450	0.09%
2018/01/04	22	24.37	6	24.49	24.20	16	32,418	0.05%
2018/01/03	110	23.76	15	23.83	24.10	95	31,918	0.30%	大買/
2018/01/02	74.2	24.14	7	24.09	23.85	67.2	31,471	0.21%