宏碁 (2353)-元大-大益券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	39.1	37.21	2.1	37.42	37.05	37	14,228	0.26%
2024/11/21	29	37.45	0	0.00	37.15	29	14,222	0.20%
2024/11/20	31	37.80	1.2	37.96	37.80	29.9	14,170	0.21%
2024/11/19	4.1	38.05	43.2	38.09	38.00	-39.2	14,235	-0.28%
2024/11/18	40.6	37.81	8	38.04	37.65	32.6	14,197	0.23%
2024/11/15	12	37.96	18.2	38.06	38.00	-6.2	14,175	-0.04%
2024/11/14	26.3	37.60	23	38.33	37.55	3.3	14,214	0.02%
2024/11/13	11.2	38.34	40.2	38.25	38.25	-29	14,076	-0.21%
2024/11/12	30.2	38.62	2.8	39.11	38.40	27.4	14,118	0.19%
2024/11/11	41.2	39.70	34	39.45	39.60	7.2	13,953	0.05%
2024/11/08	50.8	40.66	2	40.55	40.40	48.8	13,791	0.35%
2024/11/07	3	41.20	4.2	41.57	41.90	-1.2	13,910	-0.01%
2024/11/06	2	41.38	26.2	41.41	41.10	-24.2	14,059	-0.17%
2024/11/05	3	40.23	32	40.47	40.95	-29	14,262	-0.20%
2024/11/04	4	40.05	4.4	40.29	40.10	-0.4	14,676	0.00%
2024/11/01	22.1	39.87	3.7	39.92	40.05	18.4	15,325	0.12%
2024/10/30	14	40.67	8	41.14	40.45	6	15,464	0.04%
2024/10/29	12.2	40.45	5	40.54	40.75	7.2	15,664	0.05%
2024/10/28	8	41.04	3.7	40.97	40.95	4.3	15,785	0.03%
2024/10/25	1.1	41.26	8	41.30	41.30	-6.9	16,053	-0.04%
2024/10/24	4.2	41.29	1	41.30	41.20	3.2	16,364	0.02%
2024/10/23	2.1	41.75	0	0.00	41.65	2.1	16,812	0.01%
2024/10/22	7	42.03	1	41.90	42.10	6	17,237	0.03%
2024/10/21	1	41.75	0	0.00	41.65	1	17,684	0.01%
2024/10/18	2	42.13	3	42.00	41.85	-1	17,952	-0.01%
2024/10/17	0	0.00	27.3	41.90	42.35	-27.3	18,154	-0.15%
2024/10/16	3	41.18	2.2	41.25	41.20	0.8	18,351	0.00%
2024/10/15	1	41.50	4.2	41.41	41.55	-3.2	18,297	-0.02%
2024/10/14	3.1	41.07	4.5	41.10	41.05	-1.4	18,546	-0.01%
2024/10/11	3.3	41.23	23.8	41.09	41.25	-20.5	18,866	-0.11%
2024/10/09	7.2	40.30	3.2	40.56	40.00	4	19,284	0.02%
2024/10/08	19.2	40.10	2.6	40.66	40.00	16.6	20,430	0.08%
2024/10/07	13.3	40.56	2.8	40.64	40.60	10.5	20,862	0.05%
2024/10/04	21.6	41.12	1	41.80	40.65	20.6	20,841	0.10%
2024/10/01	12	42.05	8.3	41.98	42.25	3.7	20,684	0.02%
2024/09/30	6.5	41.14	1.7	41.41	40.80	4.8	20,454	0.02%
2024/09/27	1	42.05	0	0.00	41.65	1	20,418	0.00%
2024/09/26	1	42.60	0.1	42.30	41.85	0.9	20,576	0.00%
2024/09/25	1.2	42.11	0	0.00	42.00	1.2	20,870	0.01%
2024/09/24	0.1	41.90	0	0.00	42.00	0.1	21,104	0.00%
2024/09/23	1	42.00	1	42.10	41.80	0	21,684	0.00%
2024/09/20	3	42.50	8.2	42.76	42.10	-5.2	22,137	-0.02%
2024/09/19	1	42.10	3.5	42.10	42.15	-2.5	22,476	-0.01%
2024/09/18	5.5	41.55	0.2	41.65	41.30	5.3	22,938	0.02%
2024/09/16	0.1	41.76	5	41.70	41.70	-4.9	23,644	-0.02%
2024/09/13	0.1	41.70	20.2	41.83	41.85	-20.1	24,563	-0.08%
2024/09/12	3	41.55	10.3	41.69	41.55	-7.3	25,019	-0.03%
2024/09/11	5.5	40.81	0.8	40.80	40.50	4.7	25,409	0.02%
2024/09/10	4.2	41.45	2.1	41.49	41.00	2.1	25,631	0.01%
2024/09/09	4.3	41.19	4.3	41.34	41.75	0	25,892	0.00%
2024/09/06	2	41.93	9.7	41.97	42.10	-7.7	26,355	-0.03%
2024/09/05	10.6	41.35	0.1	41.63	40.80	10.6	26,514	0.04%
2024/09/04	38.5	41.28	10.2	41.24	41.50	28.4	26,720	0.11%
2024/09/03	0.2	43.60	10	43.62	43.55	-9.8	26,947	-0.04%
2024/09/02	3.4	43.76	0	0.00	43.50	3.4	27,411	0.01%
2024/08/30	3	43.58	2.5	43.81	43.75	0.5	28,068	0.00%
2024/08/29	11.9	43.35	7.1	43.43	43.55	4.8	28,821	0.02%
2024/08/28	3.1	44.52	1.1	44.50	44.30	2	29,565	0.01%
2024/08/27	2	44.73	4.2	44.60	44.70	-2.2	30,426	-0.01%
2024/08/26	1.5	44.90	33.1	44.17	44.80	-31.6	31,416	-0.10%
2024/08/23	26.2	42.58	5	42.83	43.05	21.2	32,650	0.06%
2024/08/22	0.1	43.64	27	43.76	43.15	-26.9	34,160	-0.08%
2024/08/21	0.1	42.95	3.1	43.25	43.05	-3	36,564	-0.01%
2024/08/20	2	43.43	3	43.45	43.15	-1	38,991	0.00%
2024/08/19	1.3	42.85	2	43.00	43.20	-0.7	43,282	0.00%
2024/08/16	5.2	42.83	19.2	43.02	42.80	-14.1	46,142	-0.03%
2024/08/15	2	42.53	18	42.61	42.55	-16	46,393	-0.03%
2024/08/14	6.6	42.33	6	42.47	42.10	0.6	46,572	0.00%
2024/08/13	3.2	42.31	11.1	42.21	42.15	-7.9	46,754	-0.02%
2024/08/12	4.1	42.26	2.1	42.57	42.30	2	47,072	0.00%
2024/08/09	29.6	42.53	10	42.28	42.00	19.6	48,152	0.04%
2024/08/08	10.3	42.32	4	42.44	42.30	6.3	49,473	0.01%
2024/08/07	9	42.31	30.5	41.77	42.55	-21.4	49,454	-0.04%
2024/08/06	19.6	39.63	6.6	39.96	40.00	13	49,534	0.03%
2024/08/05	57.4	41.90	12.1	40.85	40.30	45.3	49,374	0.09%
2024/08/02	8.5	44.40	9.1	44.40	44.75	-0.6	48,839	0.00%
2024/08/01	6.1	44.82	25.5	45.33	45.80	-19.4	48,888	-0.04%
2024/07/31	17	44.19	22	44.09	43.85	-5	49,339	-0.01%
2024/07/30	18.5	43.94	3.3	43.18	44.20	15.2	49,437	0.03%
2024/07/29	19.2	44.83	17	44.82	44.35	2.2	49,484	0.00%
2024/07/26	17.2	45.05	3	45.53	45.50	14.2	49,374	0.03%
2024/07/23	14.1	46.44	16.7	46.90	46.00	-2.6	49,246	-0.01%
2024/07/22	28.2	45.54	16.6	45.40	46.20	11.7	48,979	0.02%
2024/07/19	14.4	46.37	9.5	46.49	46.20	4.9	48,629	0.01%
2024/07/18	10.1	46.81	25.5	46.71	47.10	-15.4	48,556	-0.03%
2024/07/17	20.4	47.18	2	47.40	46.90	18.4	48,432	0.04%
2024/07/16	12	47.38	13.2	47.50	47.35	-1.2	48,375	0.00%
2024/07/15	65.4	47.41	8	47.26	47.25	57.4	49,092	0.12%
2024/07/12	11	47.68	8	47.84	47.70	3	49,054	0.01%
2024/07/11	35.4	47.44	155.3	48.22	47.70	-119.9	49,318	-0.24%	大賣/鉅額交易
2024/07/10	226.6	47.25	139.2	47.96	46.80	87.4	49,608	0.18%	大買/大賣/
2024/07/09	66.9	46.16	6.1	46.50	45.75	60.8	49,149	0.12%
2024/07/08	3.6	47.06	17.8	46.94	47.15	-14.2	50,524	-0.03%
2024/07/05	103	47.46	12.3	47.55	47.30	90.7	52,190	0.17%	大買/
2024/07/04	11.9	47.29	2.5	47.54	47.10	9.4	52,975	0.02%
2024/07/03	7	47.18	10.2	47.23	47.30	-3.2	53,067	-0.01%
2024/07/02	29.1	46.83	4.8	46.88	46.80	24.3	53,116	0.05%
2024/07/01	7.1	47.32	12.8	47.50	47.45	-5.7	52,997	-0.01%
2024/06/28	9	47.06	4.2	47.22	46.85	4.8	52,772	0.01%
2024/06/27	10.4	46.78	19.2	46.42	46.95	-8.8	52,629	-0.02%
2024/06/26	10.6	46.65	10.7	46.38	46.40	-0.1	52,297	0.00%
2024/06/25	10.9	46.77	6.1	46.90	46.80	4.8	52,079	0.01%
2024/06/24	42.6	47.28	5	47.23	47.00	37.6	51,749	0.07%
2024/06/21	27.1	47.80	14.1	47.95	48.10	13.1	51,674	0.03%
2024/06/20	81.9	47.98	14	48.11	47.95	67.9	51,539	0.13%
2024/06/19	29.1	49.72	12.2	49.93	49.50	16.9	52,362	0.03%
2024/06/18	49.8	49.63	7.4	49.66	49.40	42.4	52,192	0.08%
2024/06/17	27.1	50.39	61.2	50.48	50.50	-34.1	52,051	-0.07%
2024/06/14	37.4	49.67	5	49.83	49.80	32.4	52,187	0.06%
2024/06/13	26.1	49.94	37.2	50.03	50.10	-11.1	52,203	-0.02%
2024/06/12	73	48.81	9	48.75	48.80	64	52,292	0.12%
2024/06/11	71.9	49.00	14.2	49.19	48.80	57.7	52,225	0.11%
2024/06/07	66.5	49.99	9.4	50.04	49.65	57.1	52,480	0.11%
2024/06/06	49.6	50.77	17.2	50.75	50.60	32.4	52,924	0.06%
2024/06/05	64.2	50.77	35.6	50.83	50.50	28.6	52,697	0.05%
2024/06/04	85.2	51.31	43.7	51.23	51.20	41.5	52,456	0.08%
2024/06/03	83.5	53.08	41.5	53.87	52.50	42	51,916	0.08%
2024/05/31	43.3	52.79	44.1	53.11	52.90	-0.9	51,178	0.00%
2024/05/30	126.8	53.02	68.1	53.32	52.50	58.7	50,400	0.12%	大買/
2024/05/29	172	54.74	168.2	55.10	53.70	3.8	50,366	0.01%	大買/大賣/
2024/05/28	198.7	56.79	159.7	56.92	56.40	39	48,942	0.08%	大買/大賣/
2024/05/27	221.6	59.18	131	59.10	58.50	90.6	48,325	0.19%	大買/大賣/
2024/05/24	232.4	55.07	251	54.88	57.50	-18.6	46,138	-0.04%	大買/大賣/
2024/05/23	352.1	54.06	330.8	54.15	53.30	21.3	43,788	0.05%	大買/大賣/
2024/05/22	36.6	51.55	297.6	52.19	53.00	-261	39,986	-0.65%	大賣/鉅額交易
2024/05/21	79	48.35	134	48.58	48.25	-55	37,627	-0.15%	大賣/
2024/05/20	5.4	48.06	6.7	48.30	48.25	-1.4	37,654	0.00%
2024/05/17	23.1	47.56	47.9	47.74	48.15	-24.8	37,949	-0.07%
2024/05/16	20.9	48.29	41.3	48.41	47.80	-20.4	38,978	-0.05%
2024/05/15	98.7	48.99	156.2	50.04	48.05	-57.5	40,681	-0.14%	大賣/
2024/05/14	98.4	48.84	98.2	49.42	48.90	0.3	40,105	0.00%
2024/05/13	6.1	47.36	4	47.59	47.75	2.1	38,589	0.01%
2024/05/10	16	47.54	20.1	47.90	47.80	-4.1	38,891	-0.01%
2024/05/09	4	47.35	15	47.88	47.35	-11	38,763	-0.03%
2024/05/08	6.5	47.05	1	47.20	47.15	5.5	38,867	0.01%
2024/05/07	32.5	47.56	9	47.23	47.15	23.4	39,172	0.06%
2024/05/06	25.5	47.38	80.3	47.08	47.50	-54.8	39,200	-0.14%
2024/05/03	46.2	45.54	56.2	45.71	45.50	-10	39,474	-0.03%
2024/05/02	11.3	44.52	3.3	44.81	44.65	8	39,962	0.02%
2024/04/30	8	45.38	5	45.49	45.15	3	40,863	0.01%
2024/04/29	50	45.62	68	45.51	45.70	-18	41,306	-0.04%
2024/04/26	25	44.79	23.1	44.83	44.55	1.9	42,223	0.00%
2024/04/25	12.2	44.38	22	43.96	44.40	-9.8	42,869	-0.02%
2024/04/24	7.1	44.64	17.1	44.65	44.80	-10	43,457	-0.02%
2024/04/23	44.1	43.74	46.9	43.89	43.50	-2.8	44,111	-0.01%
2024/04/22	41.2	43.58	60.2	43.63	43.35	-19	44,887	-0.04%
2024/04/19	129.1	43.57	147.3	43.96	43.80	-18.2	45,475	-0.04%	大買/大賣/
2024/04/18	36.8	45.22	27.4	45.30	45.00	9.4	45,964	0.02%
2024/04/17	85.3	45.33	88.6	45.29	45.05	-3.3	46,821	-0.01%
2024/04/16	72.5	46.18	16.5	46.72	45.50	56.1	47,117	0.12%
2024/04/15	22.3	47.69	27.4	47.66	47.55	-5.1	48,005	-0.01%
2024/04/12	248.8	48.96	46.5	49.05	48.50	202.3	49,431	0.41%	大買/鉅額交易
2024/04/11	107.1	49.06	114.7	49.13	51.00	-7.7	48,813	-0.02%	大買/大賣/
2024/04/10	10.8	47.75	29.4	48.09	47.15	-18.7	48,425	-0.04%
2024/04/09	0.2	46.48	21.2	46.62	46.80	-21	49,057	-0.04%
2024/04/08	11.3	45.71	10	45.79	46.05	1.3	50,667	0.00%
2024/04/03	21.5	46.17	3	46.53	46.10	18.5	52,684	0.04%
2024/04/02	32.3	46.48	8	46.53	46.70	24.3	55,848	0.04%
2024/04/01	19.1	46.47	7.5	46.83	46.30	11.6	58,445	0.02%
2024/03/29	8	46.60	24.1	47.05	46.80	-16.1	60,482	-0.03%
2024/03/28	4	46.50	20	46.75	46.65	-16	62,163	-0.03%
2024/03/27	16.6	46.35	17.1	46.59	46.35	-0.5	63,078	0.00%
2024/03/26	37	45.80	6	46.02	45.90	31	64,759	0.05%
2024/03/25	71.5	46.57	37.1	46.87	46.50	34.5	67,318	0.05%
2024/03/22	189	46.51	78.5	47.33	45.95	110.4	68,500	0.16%	大買/鉅額交易
2024/03/21	48.7	46.10	50.1	46.11	46.25	-1.4	67,717	0.00%
2024/03/20	83.1	45.81	77.9	45.61	45.90	5.1	67,625	0.01%
2024/03/19	36.4	45.30	5.6	45.27	45.15	30.8	67,501	0.05%
2024/03/18	39	45.40	43.3	45.57	45.85	-4.3	67,544	-0.01%
2024/03/15	26.2	46.27	10.7	46.10	45.85	15.5	67,351	0.02%
2024/03/14	18.7	46.07	1.2	46.03	45.90	17.5	66,910	0.03%
2024/03/13	107	46.73	105.1	46.75	46.50	1.9	66,791	0.00%	大買/大賣/
2024/03/12	29.4	46.79	73.2	46.59	47.05	-43.8	66,219	-0.07%
2024/03/11	63.2	44.82	33.1	45.03	44.85	30.1	65,533	0.05%
2024/03/08	42.1	45.14	39	45.16	44.50	3.1	65,564	0.00%
2024/03/07	16.1	45.02	45.2	45.15	45.00	-29.1	65,514	-0.04%
2024/03/06	34.3	45.51	7	45.47	45.35	27.3	65,757	0.04%
2024/03/05	50.6	45.75	46.3	45.73	45.90	4.2	67,000	0.01%
2024/03/04	165.3	46.69	163.4	47.00	45.85	2	67,670	0.00%	大買/大賣/
2024/03/01	46.4	45.70	56.3	45.76	46.00	-9.9	67,311	-0.01%
2024/02/29	113.2	45.09	87.4	45.29	45.15	25.8	67,885	0.04%	大買/
2024/02/27	70.5	45.66	64.3	46.20	45.50	6.1	67,753	0.01%
2024/02/26	96.1	45.94	69.6	45.99	45.80	26.5	67,961	0.04%
2024/02/23	73.3	46.54	66.8	46.96	45.75	6.5	68,310	0.01%
2024/02/22	54.2	47.50	29.9	47.71	46.85	24.3	68,397	0.04%
2024/02/21	126.1	47.06	74	47.14	47.25	52	67,928	0.08%	大買/
2024/02/20	96.3	47.18	88.2	47.31	47.40	8.1	67,678	0.01%
2024/02/19	179.8	47.80	120.2	47.94	47.40	59.6	67,310	0.09%	大買/大賣/
2024/02/16	129.2	48.46	161.5	48.23	48.65	-32.3	66,138	-0.05%	大買/大賣/
2024/02/15	25.5	45.58	72.5	46.04	46.00	-47	64,378	-0.07%
2024/02/05	40.3	46.37	47.3	46.28	46.30	-7	63,883	-0.01%
2024/02/02	46.3	46.61	30.2	46.96	45.95	16.1	63,842	0.03%
2024/02/01	100.1	46.52	116	46.27	46.65	-16	63,440	-0.03%	大賣/
2024/01/31	38.2	46.55	64.1	46.44	46.05	-25.9	63,363	-0.04%
2024/01/30	107.1	47.12	81	46.59	47.15	26.1	63,011	0.04%	大買/
2024/01/29	152.1	46.62	140.2	46.04	46.80	11.9	62,674	0.02%	大買/大賣/
2024/01/26	120.3	46.24	73	46.64	45.70	47.3	62,502	0.08%	大買/
2024/01/25	163.3	47.20	151	47.27	47.60	12.3	61,620	0.02%	大買/大賣/
2024/01/24	122.1	47.89	132.5	47.94	47.35	-10.5	61,086	-0.02%	大買/大賣/
2024/01/23	100.3	47.09	100.5	46.69	47.20	-0.2	59,932	0.00%
2024/01/22	178.1	46.81	159.8	47.05	46.75	18.3	59,384	0.03%	大買/大賣/
2024/01/19	111.5	45.76	115.1	45.49	45.95	-3.6	58,150	-0.01%	大買/大賣/
2024/01/18	77	45.07	74.1	45.57	45.00	3	57,405	0.01%
2024/01/17	116.3	44.89	119.7	45.21	44.75	-3.4	56,682	-0.01%	大買/大賣/
2024/01/16	155.1	46.13	169.4	46.52	45.70	-14.3	55,827	-0.03%	大買/大賣/
2024/01/15	95.5	46.75	90.2	47.02	46.25	5.3	54,900	0.01%
2024/01/12	145.9	46.85	123.1	46.92	47.00	22.8	54,194	0.04%	大買/大賣/
2024/01/11	201.1	48.21	166.8	47.73	48.40	34.3	52,960	0.06%	大買/大賣/
2024/01/10	113.4	47.12	128.8	47.45	47.20	-15.4	52,393	-0.03%	大買/大賣/
2024/01/09	624.5	48.76	570.1	47.81	47.80	54.4	51,543	0.11%	大買/大賣/
2024/01/08	229.4	49.36	254.2	49.50	48.45	-24.8	49,739	-0.05%	大買/大賣/
2024/01/05	128.8	49.04	121.5	49.13	48.25	7.3	47,699	0.02%	大買/大賣/
2024/01/04	139.9	49.69	98.2	49.91	49.00	41.7	46,353	0.09%	大買/
2024/01/03	88.7	50.97	71	51.31	50.40	17.7	45,139	0.04%
2024/01/02	480.9	52.58	518.5	52.44	52.30	-37.6	43,601	-0.09%	大買/大賣/
2023/12/29	286.3	54.08	279	54.34	53.80	7.3	41,984	0.02%	大買/大賣/
2023/12/28	196.2	54.54	178.7	54.63	54.00	17.6	40,026	0.04%	大買/大賣/
2023/12/27	191.7	53.20	120.8	53.47	54.20	70.9	36,916	0.19%	大買/大賣/
2023/12/26	93.3	49.19	159.2	49.23	50.60	-65.9	34,294	-0.19%	大賣/
2023/12/25	158.1	48.93	132.3	48.78	49.00	25.8	32,111	0.08%	大買/大賣/
2023/12/22	68.1	44.65	76.2	44.53	45.30	-8.1	30,108	-0.03%
2023/12/21	67.5	44.14	54.1	44.22	44.65	13.4	28,900	0.05%
2023/12/20	130.1	43.00	240.6	43.12	44.60	-110.5	26,973	-0.41%	大買/大賣/鉅額交易
2023/12/19	108	40.18	161.6	40.54	40.70	-53.6	23,896	-0.22%	大買/大賣/
2023/12/18	77.1	38.72	94.8	38.87	38.90	-17.6	22,166	-0.08%
2023/12/15	2.3	36.92	11	37.04	37.00	-8.7	21,407	-0.04%
2023/12/14	21	37.40	43.3	37.38	37.30	-22.3	21,252	-0.11%
2023/12/13	9.8	36.91	41.3	36.90	37.05	-31.5	21,002	-0.15%
2023/12/12	3	36.13	14.1	36.24	36.10	-11.1	20,700	-0.05%
2023/12/11	3	35.77	4.2	35.71	35.75	-1.2	20,546	-0.01%
2023/12/08	9	35.24	12.1	35.25	35.20	-3.1	20,423	-0.02%
2023/12/07	13	34.88	21.1	35.07	34.85	-8.1	20,366	-0.04%
2023/12/06	0	0.00	8.5	34.81	35.10	-8.5	20,439	-0.04%
2023/12/05	5	34.24	7.9	34.27	34.30	-2.9	20,292	-0.01%
2023/12/04	7	34.70	2	34.70	34.75	5	20,303	0.02%
2023/12/01	35.5	34.77	6	34.96	34.85	29.5	20,171	0.15%
2023/11/30	16	34.70	8.5	35.09	35.20	7.5	19,913	0.04%
2023/11/29	13.1	34.85	5	35.15	35.35	8.1	18,575	0.04%
2023/11/28	24	34.82	5	35.01	34.80	19	17,777	0.11%
2023/11/27	15.1	34.66	10	34.99	35.20	5.1	17,578	0.03%
2023/11/24	7	34.51	18	34.63	35.50	-11	16,844	-0.07%
2023/11/23	7.2	34.69	15	34.80	35.15	-7.9	16,121	-0.05%
2023/11/22	49.5	34.83	12	34.36	34.80	37.5	15,891	0.24%
2023/11/21	4	35.34	27	35.35	35.65	-23	15,694	-0.15%
2023/11/20	1	33.95	5.3	34.28	34.55	-4.3	15,468	-0.03%
2023/11/17	17.1	34.20	7.6	34.22	34.15	9.4	15,555	0.06%
2023/11/16	5	34.50	2.1	34.94	34.50	2.9	15,680	0.02%
2023/11/15	10.2	34.93	1	34.90	34.50	9.2	15,902	0.06%
2023/11/14	11	34.94	27.1	34.53	35.05	-16.1	16,116	-0.10%
2023/11/13	10.1	33.83	3	34.12	33.80	7.1	16,377	0.04%
2023/11/10	23.2	34.29	1	34.35	34.15	22.2	16,500	0.13%
2023/11/09	0.2	35.13	2.1	35.04	35.00	-1.9	16,628	-0.01%
2023/11/08	7	34.94	8	35.19	35.20	-1	16,728	-0.01%
2023/11/07	4	34.49	1	34.45	34.55	3	16,693	0.02%
2023/11/06	4.1	34.67	1	34.90	34.75	3.1	17,010	0.02%
2023/11/03	13	34.56	6.2	34.53	34.35	6.8	17,369	0.04%
2023/11/02	0.2	34.25	3.4	34.53	34.65	-3.2	17,523	-0.02%
2023/11/01	20.3	33.69	16.1	33.88	33.70	4.2	17,844	0.02%
2023/10/31	4.1	34.37	3.1	34.70	34.10	1	18,018	0.01%
2023/10/30	1.4	34.78	3.1	34.73	34.65	-1.7	18,345	-0.01%
2023/10/27	2.2	35.17	3.4	35.84	35.10	-1.2	18,493	-0.01%
2023/10/26	7.2	35.43	2	35.45	35.30	5.2	18,991	0.03%
2023/10/25	2.2	35.78	4	36.01	35.60	-1.8	19,250	-0.01%
2023/10/24	3	34.99	4.1	35.31	35.65	-1.1	19,628	-0.01%
2023/10/23	3.3	34.90	2.2	34.86	34.80	1.1	19,840	0.01%
2023/10/20	10.3	34.95	16	35.35	35.20	-5.7	20,668	-0.03%
2023/10/19	15.1	34.93	4.8	35.19	35.30	10.2	21,701	0.05%
2023/10/18	9.6	35.24	9.5	35.05	35.60	0.1	22,237	0.00%
2023/10/17	6.6	36.11	3.7	36.28	36.10	2.9	22,445	0.01%
2023/10/16	4.2	36.22	7.4	36.29	36.15	-3.2	24,254	-0.01%
2023/10/13	6.3	36.40	0	0.00	36.35	6.3	26,934	0.02%
2023/10/12	2.1	37.22	12	37.18	37.30	-9.9	28,169	-0.04%
2023/10/11	21	37.01	6	37.30	36.80	15	28,632	0.05%
2023/10/06	17	37.29	13	37.70	37.55	4	28,997	0.01%
2023/10/05	0	0.00	24.9	37.31	37.40	-24.9	29,107	-0.09%
2023/10/04	12.2	36.22	6	36.38	36.35	6.2	29,153	0.02%
2023/10/03	21.1	37.49	8.2	37.81	37.25	12.9	29,160	0.04%
2023/10/02	14	37.16	3.1	37.18	37.15	10.9	28,966	0.04%
2023/09/28	16.1	36.59	1.1	36.78	36.30	15.1	28,908	0.05%
2023/09/27	0	0.00	11	36.81	36.85	-11	28,880	-0.04%
2023/09/26	2.1	36.65	0	0.00	36.45	2.1	29,000	0.01%
2023/09/25	1	36.75	3	36.75	36.65	-2	29,155	-0.01%
2023/09/22	4	36.48	2	36.65	36.70	2	29,375	0.01%
2023/09/21	7	36.22	61	36.27	36.35	-54	29,661	-0.18%
2023/09/20	10	37.03	12	37.12	36.60	-2	29,877	-0.01%
2023/09/19	64.1	36.92	1	37.45	36.85	63.1	30,024	0.21%
2023/09/18	9	37.28	1	37.30	37.10	8	30,633	0.03%
2023/09/15	0	0.00	9.1	37.97	37.95	-9.1	31,275	-0.03%
2023/09/14	0	0.00	4	37.76	37.80	-4	31,797	-0.01%
2023/09/13	15	37.02	3	37.17	37.05	12	32,776	0.04%
2023/09/12	0	0.00	8.1	37.49	37.60	-8.1	33,979	-0.02%
2023/09/11	24.2	37.43	1.1	37.25	37.05	23.1	34,085	0.07%
2023/09/08	5.6	37.71	3	37.95	37.60	2.6	34,227	0.01%
2023/09/07	7.2	38.32	10	38.64	38.00	-2.8	34,428	-0.01%
2023/09/06	2	38.08	4.1	38.04	38.10	-2.1	34,547	-0.01%
2023/09/05	37	38.01	20.1	37.97	38.30	16.9	35,103	0.05%
2023/09/04	20.3	36.60	17.1	36.91	37.45	3.2	35,240	0.01%
2023/09/01	15	36.40	2	36.50	36.40	13	35,511	0.04%
2023/08/31	5.1	35.75	17	35.82	36.60	-11.9	35,819	-0.03%
2023/08/30	0	0.00	50.1	36.34	36.40	-50.1	36,357	-0.14%
2023/08/29	20	35.89	8.1	35.99	36.20	11.9	38,069	0.03%
2023/08/28	28.3	35.57	35.2	35.33	35.75	-6.9	38,088	-0.02%
2023/08/25	12.5	36.58	23.3	36.67	36.25	-10.8	38,075	-0.03%
2023/08/24	13.1	38.27	13.1	38.34	38.00	0	37,856	0.00%
2023/08/23	0.1	37.60	5	37.52	37.70	-4.9	37,610	-0.01%
2023/08/22	5.5	37.99	5	37.76	37.60	0.5	37,597	0.00%
2023/08/21	4	38.41	6.5	38.45	37.95	-2.5	37,491	-0.01%
2023/08/18	4.3	38.45	7.2	37.69	37.40	-2.9	37,269	-0.01%
2023/08/17	10.2	38.24	38.1	38.05	38.55	-27.9	37,019	-0.08%
2023/08/16	8	37.23	48	37.12	37.70	-40	36,644	-0.11%
2023/08/15	52.1	37.31	62.3	36.96	37.05	-10.2	36,648	-0.03%
2023/08/14	5.1	35.98	10.1	36.42	36.20	-5	36,458	-0.01%
2023/08/11	0	0.00	22.4	36.31	36.45	-22.4	36,393	-0.06%
2023/08/10	9.2	35.91	3	35.90	35.85	6.2	36,276	0.02%
2023/08/09	15	36.94	20.7	36.90	36.90	-5.7	36,050	-0.02%
2023/08/08	4.5	36.52	9	36.55	36.70	-4.6	35,944	-0.01%
2023/08/07	3.1	35.78	9.2	35.92	36.20	-6.1	35,735	-0.02%
2023/08/04	15.1	34.79	9.1	34.92	34.80	6.1	35,442	0.02%
2023/08/02	15.3	34.13	33.2	34.17	33.95	-17.9	35,183	-0.05%
2023/08/01	9	34.48	9.4	34.54	34.60	-0.4	34,950	0.00%
2023/07/31	17.4	35.12	8.6	35.57	35.00	8.8	35,385	0.02%
2023/07/28	37.4	35.56	25	35.48	35.75	12.4	35,027	0.04%
2023/07/27	24.7	36.17	28	35.91	35.85	-3.3	34,814	-0.01%
2023/07/26	4	37.05	16.3	36.79	36.80	-12.3	34,530	-0.04%
2023/07/25	40	37.32	25	37.23	37.05	15	34,630	0.04%
2023/07/24	42.5	36.78	43	36.93	37.05	-0.5	33,963	0.00%
2023/07/21	51.3	35.35	15.3	35.42	35.40	36.1	33,023	0.11%
2023/07/20	28.5	35.58	230.2	35.38	35.30	-201.6	32,626	-0.62%	大賣/鉅額交易
2023/07/19	77.9	37.52	47.5	37.69	36.30	30.4	32,029	0.09%
2023/07/18	85.7	39.99	146	40.14	40.30	-60.3	30,405	-0.20%	大賣/
2023/07/17	92.2	35.24	78	35.96	37.50	14.3	27,760	0.05%
2023/07/14	62	33.11	12.6	33.84	34.10	49.4	26,577	0.19%
2023/07/13	56.7	34.06	35	33.97	33.15	21.7	26,055	0.08%
2023/07/12	2	33.18	2.1	33.34	33.25	-0.1	25,515	0.00%
2023/07/11	9	33.11	13.1	33.10	33.25	-4.1	25,373	-0.02%
2023/07/10	4	32.16	35.1	32.43	32.20	-31.1	25,123	-0.12%
2023/07/07	4.1	31.41	0	0.00	31.30	4.1	24,994	0.02%
2023/07/06	3	32.02	8	32.17	31.95	-5	25,040	-0.02%
2023/07/05	1	31.60	14	32.01	31.95	-13	24,911	-0.05%
2023/07/04	1	31.75	1	32.00	31.70	0	24,786	0.00%
2023/07/03	6.1	31.79	1	31.95	31.75	5.1	24,736	0.02%
2023/06/30	13	31.32	5	31.45	31.35	8	24,629	0.03%
2023/06/29	6	31.92	7	32.08	32.05	-1	24,446	0.00%
2023/06/28	0	0.00	47	33.45	33.55	-47	24,322	-0.19%
2023/06/27	7	33.56	7	33.14	32.70	0	24,062	0.00%
2023/06/26	1	33.95	70.9	33.91	34.00	-69.9	23,764	-0.29%
2023/06/21	1	33.35	16.1	33.24	33.70	-15.1	23,125	-0.07%
2023/06/20	5	32.39	9	32.32	32.65	-4	22,450	-0.02%
2023/06/19	44.3	32.14	31.2	32.15	31.85	13.1	21,879	0.06%
2023/06/16	26.4	34.00	2.6	34.03	33.35	23.9	20,873	0.11%
2023/06/15	29	33.45	7	33.50	33.45	22	19,677	0.11%
2023/06/14	9.2	33.49	8	33.31	33.35	1.2	20,014	0.01%
2023/06/13	4	33.79	6	33.90	33.50	-2	19,763	-0.01%
2023/06/12	13.3	33.52	5.8	33.60	33.55	7.5	19,509	0.04%
2023/06/09	75.1	34.52	136.5	35.05	34.20	-61.4	19,198	-0.32%	大賣/
2023/06/08	36	33.52	67.2	33.56	33.75	-31.2	18,551	-0.17%
2023/06/07	27	32.64	13.1	32.77	32.95	13.9	18,146	0.08%
2023/06/06	33.4	32.34	13.2	32.29	32.25	20.2	17,765	0.11%
2023/06/05	51.6	33.60	19.6	33.54	33.10	32	17,333	0.18%
2023/06/02	17.1	32.68	181.9	33.70	33.95	-164.8	16,220	-1.02%	大賣/鉅額交易
2023/06/01	7	30.43	3.1	30.60	30.90	3.9	14,375	0.03%
2023/05/31	2.2	30.63	2	30.80	30.85	0.2	14,199	0.00%
2023/05/30	6	31.00	2.2	31.03	31.00	3.8	13,858	0.03%
2023/05/29	14.2	30.91	6.1	30.99	31.05	8.1	13,730	0.06%
2023/05/26	3.4	30.68	8.3	30.83	30.95	-4.9	13,710	-0.04%
2023/05/25	1.2	30.60	2	30.75	30.95	-0.8	13,509	-0.01%
2023/05/24	3.1	30.66	0	0.00	30.80	3.1	13,388	0.02%
2023/05/23	3.3	30.72	2.1	30.80	30.75	1.2	13,181	0.01%
2023/05/22	1	30.90	2.8	30.95	30.95	-1.8	12,982	-0.01%
2023/05/19	1	30.25	8.5	30.56	30.70	-7.5	12,731	-0.06%
2023/05/18	5	30.15	0.6	29.93	30.10	4.4	12,518	0.03%
2023/05/17	0	29.80	4.8	29.98	30.05	-4.8	12,385	-0.04%
2023/05/16	1.3	29.71	2.1	29.87	29.85	-0.8	12,230	-0.01%
2023/05/15	11.3	29.99	5	29.87	29.60	6.3	12,255	0.05%
2023/05/12	0	30.20	7	30.01	30.20	-7	12,121	-0.06%
2023/05/11	1	29.40	10.1	29.50	29.60	-9.1	11,788	-0.08%
2023/05/10	7.1	28.92	4	29.16	29.30	3.1	11,654	0.03%
2023/05/09	0	0.00	6.8	29.18	29.30	-6.8	11,537	-0.06%
2023/05/08	2	28.78	47	28.86	28.90	-45	11,530	-0.39%
2023/05/05	79.7	28.60	6.1	28.48	28.20	73.7	11,420	0.65%
2023/05/04	4.4	30.23	2	30.30	30.35	2.4	10,840	0.02%
2023/05/03	0.2	30.65	5	30.68	30.75	-4.8	10,762	-0.04%
2023/05/02	4	30.25	17.8	30.41	30.65	-13.8	10,836	-0.13%
2023/04/28	1.1	30.14	47.3	30.12	30.25	-46.2	10,854	-0.43%
2023/04/27	0	0.00	5	29.77	29.55	-5	10,538	-0.05%
2023/04/26	11	28.99	12.7	29.26	29.50	-1.7	10,320	-0.02%
2023/04/25	16.3	29.15	11.1	29.21	29.00	5.2	10,076	0.05%
2023/04/24	4.1	29.42	2.2	29.55	29.40	1.9	9,778	0.02%
2023/04/21	0.9	29.80	16	29.82	29.90	-15.1	9,563	-0.16%
2023/04/20	9.1	29.53	18	29.67	29.70	-8.9	9,378	-0.10%
2023/04/19	2.4	29.91	85.5	29.92	29.80	-83.1	9,330	-0.89%
2023/04/18	13	29.27	8.2	29.30	29.30	4.8	9,060	0.05%
2023/04/17	0.2	29.25	18	29.34	29.40	-17.9	9,086	-0.20%
2023/04/14	1.6	28.74	4	28.84	28.95	-2.4	8,953	-0.03%
2023/04/13	0.3	29.00	3	29.00	29.00	-2.8	8,921	-0.03%
2023/04/12	14	29.13	24.1	29.13	29.15	-10.1	8,941	-0.11%
2023/04/11	0.1	28.80	42.8	28.51	28.95	-42.7	8,865	-0.48%
2023/04/10	6	28.17	0	0.00	28.25	6	8,708	0.07%
2023/04/07	1	28.65	0	0.00	28.35	1	8,685	0.01%
2023/04/06	1	28.30	2	28.42	28.50	-1	8,653	-0.01%
2023/03/31	0	28.15	2.1	28.55	28.15	-2.1	8,543	-0.02%
2023/03/30	0	0.00	8	28.25	28.40	-8	8,447	-0.09%
2023/03/29	0	0.00	21.1	28.15	28.30	-21.1	8,479	-0.25%
2023/03/28	0	27.65	6	27.70	27.75	-6	8,350	-0.07%
2023/03/27	4	27.93	1	28.05	27.95	3	8,430	0.04%
2023/03/24	1	27.95	2	27.80	28.00	-1	8,554	-0.01%
2023/03/23	2	27.80	9.5	27.74	27.95	-7.5	8,479	-0.09%
2023/03/22	3	27.77	22.2	27.98	27.75	-19.2	8,458	-0.23%
2023/03/21	0	0.00	19.1	27.21	27.30	-19.1	8,483	-0.22%
2023/03/20	12.1	26.82	14	26.88	27.05	-1.9	8,431	-0.02%
2023/03/17	4	26.68	12.1	26.74	27.00	-8.1	8,296	-0.10%
2023/03/16	3	25.77	5	25.86	25.85	-2	7,777	-0.03%
2023/03/15	0	0.00	10	25.80	25.70	-10	7,772	-0.13%
2023/03/14	1	25.30	1	25.55	25.50	0	7,834	0.00%
2023/03/13	0	0.00	4	25.58	25.70	-4	8,132	-0.05%
2023/03/10	2	25.75	0	0.00	25.80	2	8,030	0.02%
2023/03/09	3	25.75	2	25.90	25.85	1	8,040	0.01%
2023/03/08	1	25.80	1	25.80	25.90	0	8,120	0.00%
2023/03/07	0	0.00	1.2	25.68	25.85	-1.2	8,156	-0.01%
2023/03/06	3	25.65	0	0.00	25.70	3	8,181	0.04%
2023/03/03	0	0.00	0.4	25.75	25.65	-0.4	8,192	0.00%
2023/03/02	3	25.55	0	0.00	25.70	3	8,245	0.04%
2023/03/01	1	25.45	2	25.50	25.50	-1	8,276	-0.01%
2023/02/24	1	25.85	0	0.00	25.35	1	8,331	0.01%
2023/02/23	0.4	25.75	2	25.95	25.85	-1.6	8,330	-0.02%
2023/02/22	1	25.75	2	25.80	25.80	-1	8,396	-0.01%
2023/02/21	0.2	25.55	0	0.00	25.60	0.2	8,493	0.00%
2023/02/20	4	25.63	4	25.63	25.70	0	8,673	0.00%
2023/02/17	0	0.00	11	25.61	25.75	-11	8,819	-0.12%
2023/02/16	0	0.00	8	25.62	25.65	-8	9,062	-0.09%
2023/02/14	2	25.50	5	25.50	25.35	-3	9,252	-0.03%
2023/02/13	0	0.00	5	25.07	25.35	-5	9,357	-0.05%
2023/02/10	1	25.20	2.2	25.35	25.15	-1.2	9,502	-0.01%
2023/02/09	1	25.45	2	25.40	25.55	-1	9,860	-0.01%
2023/02/08	4	25.41	5	25.36	25.45	-1	9,936	-0.01%
2023/02/06	0.2	25.00	2	25.10	25.00	-1.8	9,915	-0.02%
2023/02/03	5	24.74	3	24.70	24.70	2	9,778	0.02%
2023/02/02	5	24.89	0	0.00	24.95	5	9,763	0.05%
2023/02/01	3	24.62	3	24.90	25.00	0	9,696	0.00%
2023/01/31	0	0.00	0	24.83	24.95	0	9,634	0.00%
2023/01/30	1	24.50	0	0.00	24.85	1	9,474	0.01%
2023/01/17	1	24.30	2	24.40	24.50	-1	9,362	-0.01%
2023/01/12	0	0.00	1	24.00	24.00	-1	9,554	-0.01%
2023/01/11	2	24.05	0	24.00	24.10	2	9,666	0.02%
2023/01/10	2	24.18	0	24.00	24.00	2	9,827	0.02%
2023/01/09	0	0.00	6	24.39	24.40	-6	9,876	-0.06%
2023/01/06	0	0.00	5	24.05	24.10	-5	9,993	-0.05%
2023/01/05	0.2	23.85	1	24.05	24.00	-0.8	10,073	-0.01%
2023/01/03	0	0.00	8	23.66	23.65	-8	10,215	-0.08%
2022/12/30	0	0.00	1	23.60	23.55	-1	10,273	-0.01%
2022/12/29	0.4	23.45	13.5	23.38	23.45	-13.1	10,314	-0.13%
2022/12/28	0	0.00	0	23.20	23.30	0	10,549	0.00%
2022/12/26	2	23.10	2	23.30	23.25	0	10,833	0.00%
2022/12/22	1	23.05	3	23.20	23.10	-2	11,338	-0.02%
2022/12/21	1	22.95	0	0.00	22.85	1	11,442	0.01%
2022/12/19	1	23.00	1	23.05	23.00	0	11,557	0.00%
2022/12/16	5	23.01	13	23.05	23.05	-8	11,468	-0.07%
2022/12/15	1	23.30	0	0.00	23.30	1	11,449	0.01%
2022/12/14	0	23.35	2	23.25	23.40	-2	11,589	-0.02%
2022/12/13	10	23.31	0	23.15	23.00	10	11,561	0.09%
2022/12/12	4	23.35	2	23.52	23.55	2	11,418	0.02%
2022/12/09	1	23.60	0.2	23.72	23.60	0.8	11,672	0.01%
2022/12/08	1.1	23.40	3	23.57	23.60	-1.9	11,779	-0.02%
2022/12/07	2	23.40	1.8	23.53	23.35	0.2	11,772	0.00%
2022/12/06	9.1	23.55	8.2	23.62	23.45	0.9	11,753	0.01%
2022/12/05	15	24.17	12	24.13	23.90	3	11,711	0.03%
2022/11/30	0	0.00	0.1	24.75	24.60	-0.1	11,728	0.00%
2022/11/29	0	0.00	7	24.40	24.60	-7	11,599	-0.06%
2022/11/25	1	24.75	0.1	24.85	24.55	1	11,708	0.01%
2022/11/24	0	0.00	2	24.85	24.85	-2	12,083	-0.02%
2022/11/23	1	24.75	0.1	24.80	24.75	0.9	12,127	0.01%
2022/11/22	0.1	24.15	1.1	24.43	24.35	-1.1	12,241	-0.01%
2022/11/21	0	0.00	1	24.80	24.50	-1	12,190	-0.01%
2022/11/18	2	24.95	11.1	25.04	25.05	-9.1	12,113	-0.07%
2022/11/17	0	0.00	3.3	24.89	24.90	-3.3	12,118	-0.03%
2022/11/16	7.1	24.59	8	24.66	24.55	-0.9	12,090	-0.01%
2022/11/15	2.2	24.45	1	24.45	24.55	1.2	12,198	0.01%
2022/11/14	6	24.53	7.1	24.63	24.70	-1.1	12,240	-0.01%
2022/11/11	2.2	24.31	3	24.42	24.60	-0.8	11,985	-0.01%
2022/11/10	3	23.88	2	24.23	24.20	1	11,821	0.01%
2022/11/09	1	24.10	3.1	24.25	24.20	-2.1	11,814	-0.02%
2022/11/08	4.1	24.00	2	23.93	24.05	2.1	11,774	0.02%
2022/11/07	2	23.85	29.1	23.93	24.20	-27.1	11,679	-0.23%
2022/11/04	1	22.30	1	22.70	22.70	0	11,381	0.00%
2022/11/03	2	22.15	4.9	22.41	22.50	-2.9	11,483	-0.03%
2022/11/02	1	22.40	4	22.50	22.45	-3	11,455	-0.03%
2022/11/01	0	0.00	2	22.30	22.25	-2	11,661	-0.02%
2022/10/31	0	0.00	4.2	22.09	22.10	-4.2	11,954	-0.03%
2022/10/28	3	21.82	0	0.00	21.70	3	11,943	0.03%
2022/10/27	0	0.00	2	22.00	21.85	-2	12,024	-0.02%
2022/10/26	0	0.00	1	21.87	21.95	-1	12,038	-0.01%
2022/10/25	6	21.64	6	21.82	21.90	0	12,017	0.00%
2022/10/24	2	21.80	2	21.95	21.75	0	12,207	0.00%
2022/10/21	7	21.77	1	21.80	21.80	6	12,188	0.05%
2022/10/20	2.1	21.75	0	0.00	22.40	2.1	12,216	0.02%
2022/10/19	3	22.12	0	0.00	22.10	3	12,247	0.02%
2022/10/18	0	0.00	8	22.35	22.45	-8	12,255	-0.07%
2022/10/17	1	22.00	3	22.12	22.10	-2	12,388	-0.02%
2022/10/14	0	0.00	9	21.97	22.05	-9	12,501	-0.07%
2022/10/13	1	21.30	0	0.00	21.20	1	12,648	0.01%
2022/10/12	0	0.00	1	21.55	21.50	-1	12,860	-0.01%
2022/10/11	8	21.54	7	21.84	21.50	1	13,115	0.01%
2022/10/07	5.1	21.97	1	21.80	21.80	4.1	13,152	0.03%
2022/10/06	0	0.00	0.1	22.40	22.40	-0.1	13,319	0.00%
2022/10/05	3	22.47	15.1	22.59	22.65	-12.1	13,448	-0.09%
2022/10/04	10	22.15	1	21.95	22.05	9	13,425	0.07%
2022/10/03	2.3	21.94	1	21.90	21.85	1.3	13,375	0.01%
2022/09/30	6	21.67	2.4	21.68	21.90	3.6	13,466	0.03%
2022/09/29	1	21.20	8	21.41	21.85	-7	13,658	-0.05%
2022/09/28	2	21.20	0	0.00	21.15	2	13,474	0.01%
2022/09/27	1	21.35	13	21.67	21.60	-12	13,516	-0.09%
2022/09/26	5	21.44	2	21.55	21.35	3	13,724	0.02%
2022/09/23	3	22.08	1	22.10	22.10	2	13,850	0.01%
2022/09/22	1	21.85	4	22.15	22.05	-3	14,456	-0.02%
2022/09/21	0	0.00	7	22.06	22.10	-7	14,740	-0.05%
2022/09/20	12.2	21.97	13	21.95	21.90	-0.8	14,826	-0.01%
2022/09/19	1.1	21.76	2	21.80	21.80	-0.9	14,968	-0.01%
2022/09/16	4	21.73	2	21.81	21.70	2	15,026	0.01%
2022/09/15	5	22.03	0.4	22.00	21.95	4.6	14,933	0.03%
2022/09/14	0.3	22.00	1.1	22.00	21.85	-0.8	14,906	-0.01%
2022/09/13	3	22.28	1	22.35	22.20	2	14,915	0.01%
2022/09/12	0	0.00	7.1	22.10	22.20	-7.1	15,001	-0.05%
2022/09/08	2	21.80	5	21.06	21.75	-3	15,116	-0.02%
2022/09/07	14.2	20.83	2	20.90	20.75	12.2	15,052	0.08%
2022/09/06	2.1	21.34	0	0.00	21.20	2.1	15,076	0.01%
2022/09/05	25	21.55	2	21.50	21.55	23	15,100	0.15%
2022/09/02	5	21.72	0	0.00	21.55	5	15,288	0.03%
2022/09/01	7	21.81	6	21.98	21.85	1	15,527	0.01%
2022/08/31	0	0.00	5	21.90	22.00	-5	15,604	-0.03%
2022/08/30	0	0.00	1	22.05	21.95	-1	15,461	-0.01%
2022/08/29	10	21.93	0.1	22.00	21.85	9.9	15,487	0.06%
2022/08/26	0	0.00	5	22.40	22.40	-5	15,373	-0.03%
2022/08/24	1	22.10	0	0.00	22.15	1	15,535	0.01%
2022/08/23	4	22.21	1	22.10	22.10	3	16,405	0.02%
2022/08/22	3	22.45	19	22.55	22.50	-16	16,517	-0.10%
2022/08/19	8	22.13	1	22.15	22.15	7	16,406	0.04%
2022/08/18	0	0.00	2	22.30	22.35	-2	16,391	-0.01%
2022/08/17	1	22.25	0	0.00	22.35	1	16,585	0.01%
2022/08/16	1	21.95	1	22.20	22.15	0	16,872	0.00%
2022/08/15	3	21.97	0	0.00	21.95	3	16,994	0.02%
2022/08/12	5	21.85	9	21.91	22.00	-4	17,177	-0.02%
2022/08/11	10	21.99	3.1	22.15	21.95	6.9	17,193	0.04%
2022/08/10	5.3	21.87	5	22.20	21.75	0.3	17,253	0.00%
2022/08/09	11	22.46	31	22.47	22.50	-20	17,180	-0.12%
2022/08/08	0	0.00	4	22.24	22.45	-4	17,383	-0.02%
2022/08/05	11.1	21.86	4	21.80	21.80	7.1	17,509	0.04%
2022/08/04	5	22.20	2.7	22.15	22.20	2.3	17,331	0.01%
2022/08/03	10.1	22.02	0.7	22.18	22.05	9.4	17,438	0.05%
2022/08/02	3	22.28	3	22.28	22.35	0	17,472	0.00%
2022/08/01	4	22.45	0	22.65	22.55	4	17,545	0.02%
2022/07/29	1	22.60	54	22.65	22.60	-53	17,637	-0.30%
2022/07/28	10	22.60	0	0.00	22.60	10	17,485	0.06%
2022/07/27	20	22.46	1	22.65	22.75	19	17,597	0.11%
2022/07/26	47	22.65	3	22.55	22.60	44	17,523	0.25%
2022/07/25	0	22.80	7	22.89	23.05	-7	17,436	-0.04%
2022/07/22	4	22.58	2	22.50	22.65	2	17,447	0.01%
2022/07/21	2	21.90	11	22.09	22.30	-9	17,357	-0.05%
2022/07/20	17	22.07	1	22.10	22.05	16	17,272	0.09%
2022/07/19	8	21.49	4	21.63	21.75	4	17,240	0.02%
2022/07/18	3	21.77	1.5	21.97	21.55	1.5	17,135	0.01%
2022/07/15	2	22.03	0.5	22.10	22.10	1.5	17,009	0.01%
2022/07/14	7	22.13	5	22.01	22.35	2	16,953	0.01%
2022/07/13	1	22.35	3.1	22.17	22.15	-2.1	16,853	-0.01%
2022/07/12	2	21.25	1	21.65	21.40	1	16,743	0.01%
2022/07/11	2	21.48	2	21.58	21.60	0	16,581	0.00%
2022/07/08	12.1	21.48	5	21.64	21.70	7.1	16,631	0.04%
2022/07/07	3	21.18	17.3	21.49	21.55	-14.3	16,493	-0.09%
2022/07/06	7.1	20.74	1.7	20.66	20.65	5.4	16,402	0.03%
2022/07/05	7	21.17	10	21.08	21.10	-3	16,360	-0.02%
2022/07/04	3.1	21.11	10	21.04	21.05	-6.9	16,302	-0.04%
2022/07/01	9.3	21.33	12.4	21.33	20.95	-3.1	16,323	-0.02%
2022/06/30	16.4	21.90	5.9	22.05	21.70	10.5	16,202	0.06%
2022/06/29	17.1	25.48	12.1	25.44	25.30	5	15,654	0.03%
2022/06/28	12	26.00	4	26.00	26.00	8	15,300	0.05%
2022/06/27	12	26.24	2	26.30	26.10	10	15,148	0.07%
2022/06/24	12	26.17	7.1	26.30	26.00	4.9	14,983	0.03%
2022/06/23	3	26.22	32	26.27	26.15	-29	14,988	-0.19%
2022/06/22	11.1	26.43	23	26.37	26.35	-12	14,958	-0.08%
2022/06/21	0	0.00	3	26.80	26.95	-3	14,977	-0.02%
2022/06/20	7.1	26.21	2	26.25	26.00	5.1	15,110	0.03%
2022/06/17	3.2	26.54	2	26.63	26.80	1.2	15,134	0.01%
2022/06/16	48.1	27.02	1	27.40	27.00	47.1	15,100	0.31%
2022/06/15	28.1	27.31	2	27.38	27.20	26.1	15,461	0.17%
2022/06/14	25.1	27.38	0	0.00	27.35	25.1	15,705	0.16%
2022/06/13	7	27.40	0	0.00	27.40	7	15,968	0.04%
2022/06/10	34.1	28.05	0.3	28.05	27.95	33.8	15,936	0.21%
2022/06/09	6	28.30	7	28.37	28.40	-1	15,836	-0.01%
2022/06/08	12.2	28.53	0.6	28.66	28.55	11.6	15,768	0.07%
2022/06/07	6.2	28.86	17	28.90	28.85	-10.9	15,661	-0.07%
2022/06/02	13	29.22	3	29.15	29.05	10	16,040	0.06%
2022/06/01	19	29.16	6	29.14	29.10	13	16,342	0.08%
2022/05/31	3	29.37	39.8	29.43	29.10	-36.8	16,348	-0.23%
2022/05/30	0	0.00	10.2	28.92	29.00	-10.2	15,549	-0.07%
2022/05/27	1.1	28.59	34.1	28.59	28.60	-33	15,414	-0.21%
2022/05/26	5.1	28.08	9.2	28.34	28.10	-4.1	15,438	-0.03%
2022/05/25	6	27.79	12	27.89	28.00	-6	15,938	-0.04%
2022/05/24	28.5	27.35	1.8	27.36	27.30	26.7	16,145	0.17%
2022/05/23	10	27.69	9.3	27.64	27.85	0.7	15,916	0.00%
2022/05/20	9	27.94	2	28.45	27.75	7	15,983	0.04%
2022/05/19	3.3	28.25	5	28.30	28.15	-1.7	15,830	-0.01%
2022/05/18	1	28.70	14	28.69	28.85	-13	15,992	-0.08%
2022/05/17	7	28.56	1.6	28.60	28.55	5.5	16,185	0.03%
2022/05/16	2	28.20	14	28.52	28.70	-12	16,149	-0.07%
2022/05/13	5	28.14	12.1	28.25	28.35	-7.1	16,047	-0.04%
2022/05/12	1	27.40	0	0.00	27.35	1	15,797	0.01%
2022/05/11	3	27.55	10	27.83	28.05	-7	15,768	-0.04%
2022/05/10	1	27.45	4	27.85	28.00	-3	15,708	-0.02%
2022/05/09	7	27.52	4	27.56	27.45	3	15,697	0.02%
2022/05/05	3.1	28.50	0	0.00	28.55	3.1	15,754	0.02%
2022/05/04	3	28.12	2.1	28.47	28.55	1	15,801	0.01%
2022/05/03	0	0.00	1.1	27.80	28.00	-1.1	16,052	-0.01%
2022/04/29	2.2	27.80	5	27.85	27.60	-2.8	16,326	-0.02%
2022/04/28	10	27.10	2	27.20	27.70	8	16,666	0.05%
2022/04/27	13.1	26.82	16	26.93	26.85	-3	16,632	-0.02%
2022/04/26	6	27.23	3	27.32	27.45	3	16,642	0.02%
2022/04/25	10.7	27.18	1	27.05	27.10	9.7	16,637	0.06%
2022/04/22	9.1	27.92	6	27.92	27.90	3.1	16,405	0.02%
2022/04/21	12.1	28.25	0	0.00	28.10	12.1	16,371	0.07%
2022/04/20	1	28.20	5	28.23	28.20	-4	16,345	-0.02%
2022/04/19	23	28.31	0.2	28.25	28.20	22.8	16,326	0.14%
2022/04/18	23	28.23	3	28.32	28.40	20	16,355	0.12%
2022/04/15	21	28.16	2	28.18	28.10	19	16,347	0.12%
2022/04/14	12	28.33	0	0.00	28.45	12	16,460	0.07%
2022/04/13	15.1	28.42	13.4	28.49	28.40	1.6	16,625	0.01%
2022/04/12	19	28.23	1	28.50	28.10	18	17,147	0.10%
2022/04/11	3	28.80	2	29.00	28.85	1	17,054	0.01%
2022/04/08	16	28.92	13	28.75	29.00	3	17,124	0.02%
2022/04/07	19.1	29.01	3	28.77	28.30	16.1	17,248	0.09%
2022/04/06	2	29.20	2	29.35	29.30	0	16,977	0.00%
2022/04/01	10	29.57	7	29.61	29.65	3	16,911	0.02%
2022/03/31	11	30.09	0	0.00	29.95	11	16,836	0.07%
2022/03/30	1	30.15	0	0.00	30.25	1	16,806	0.01%
2022/03/29	0	0.00	2	30.30	30.05	-2	16,823	-0.01%
2022/03/28	2	29.83	2.4	29.87	30.05	-0.4	16,949	0.00%
2022/03/25	29.1	30.12	0	0.00	30.15	29.1	16,992	0.17%
2022/03/24	4.3	30.38	5	30.37	30.30	-0.7	17,077	0.00%
2022/03/23	3	30.75	27.3	30.84	30.75	-24.3	17,271	-0.14%
2022/03/22	1.1	30.41	11.1	30.45	30.60	-10	17,285	-0.06%
2022/03/21	2.1	30.33	4.2	30.40	30.30	-2.1	17,297	-0.01%
2022/03/18	1	30.05	11.1	30.02	30.30	-10.1	17,409	-0.06%
2022/03/17	4	29.39	14	29.49	29.65	-10	17,130	-0.06%
2022/03/16	33	29.54	10	29.67	29.70	23	16,828	0.14%
2022/03/15	1	28.85	10	29.00	29.05	-9	16,838	-0.05%
2022/03/14	29	28.59	5	28.80	29.25	24	17,196	0.14%
2022/03/11	1	28.65	1.2	28.67	28.80	-0.2	17,680	0.00%
2022/03/10	0	0.00	8.7	28.34	28.55	-8.7	18,467	-0.05%
2022/03/09	4.1	27.31	11	27.30	27.55	-7	19,983	-0.03%
2022/03/08	5.1	27.17	13	27.32	27.20	-8	20,125	-0.04%
2022/03/07	9.8	27.59	4.2	27.56	27.55	5.6	20,574	0.03%
2022/03/04	6.2	28.73	4	28.96	28.70	2.2	21,344	0.01%
2022/03/03	5	29.12	3	29.10	29.00	2	21,434	0.01%
2022/03/02	2	28.90	2	28.95	29.05	0	21,585	0.00%
2022/03/01	0	0.00	1	29.05	29.10	-1	21,695	0.00%
2022/02/25	157.1	28.70	8	28.68	28.80	149.1	21,658	0.69%	大買/鉅額交易
2022/02/24	17.1	29.17	6.1	29.24	28.90	11	21,114	0.05%
2022/02/23	3.1	29.82	7.2	29.89	30.00	-4.1	20,981	-0.02%
2022/02/22	9.4	29.62	6.2	29.79	29.70	3.2	21,035	0.02%
2022/02/21	5	29.95	7.4	30.15	30.15	-2.4	20,922	-0.01%
2022/02/18	53	29.77	61.3	30.02	30.05	-8.3	20,944	-0.04%
2022/02/17	5	29.55	12.2	29.44	29.90	-7.2	20,761	-0.03%
2022/02/16	5	28.84	7	28.87	28.90	-2	20,521	-0.01%
2022/02/14	3	28.50	3	28.50	28.60	0	20,458	0.00%
2022/02/11	2	28.83	2	28.90	28.85	0	20,402	0.00%
2022/02/10	0	0.00	2	29.13	29.10	-2	20,500	-0.01%
2022/02/09	67	28.71	0	0.00	28.85	67	20,550	0.33%
2022/02/08	12	28.68	2	28.65	28.75	10	20,599	0.05%
2022/02/07	1.1	28.59	4	28.76	28.90	-2.9	20,777	-0.01%
2022/01/26	45.2	28.53	1	28.65	28.35	44.2	20,693	0.21%
2022/01/25	17.5	28.56	2	28.48	28.50	15.5	20,611	0.08%
2022/01/24	7.4	29.23	3.6	29.21	29.45	3.8	20,243	0.02%
2022/01/21	32.3	29.52	1	29.40	29.50	31.3	20,024	0.16%
2022/01/20	4	30.55	0	0.00	30.50	4	19,623	0.02%
2022/01/19	0.6	30.55	12.1	30.71	30.70	-11.6	19,579	-0.06%
2022/01/18	2	30.65	4.3	30.60	30.50	-2.3	19,477	-0.01%
2022/01/17	4	30.25	23.7	30.37	30.45	-19.7	19,351	-0.10%
2022/01/14	2.2	30.22	18.3	30.19	30.35	-16.1	19,501	-0.08%
2022/01/13	2.2	30.45	7.6	30.59	30.60	-5.4	19,878	-0.03%
2022/01/12	2.2	30.19	0	0.00	30.15	2.2	20,179	0.01%
2022/01/11	4	30.33	4	30.43	30.45	0	20,198	0.00%
2022/01/10	2	29.93	5	30.05	30.25	-3	20,199	-0.01%
2022/01/07	3.1	30.03	2	30.13	30.10	1.1	20,249	0.01%
2022/01/06	12	30.37	1	30.50	30.45	11	20,079	0.05%
2022/01/05	10.1	30.97	30.3	30.85	31.05	-20.2	19,804	-0.10%
2022/01/04	4	30.25	4	30.25	30.25	0	19,260	0.00%
2022/01/03	2	30.40	8	30.33	30.10	-6	19,172	-0.03%
2021/12/30	12.2	30.45	8	30.24	30.45	4.2	19,087	0.02%
2021/12/29	3	30.10	0	0.00	30.15	3	18,980	0.02%
2021/12/28	32	29.95	35	30.06	30.15	-3	19,000	-0.02%
2021/12/27	0	0.00	18	29.93	29.90	-18	19,040	-0.09%
2021/12/24	0	0.00	2	29.95	29.85	-2	19,192	-0.01%
2021/12/23	3.5	29.83	4	29.89	29.95	-0.5	19,235	0.00%
2021/12/22	5	30.20	2.1	30.08	30.05	3	19,262	0.02%
2021/12/21	3	30.00	8	30.09	30.00	-5	19,160	-0.03%
2021/12/20	5	29.89	4.1	30.04	30.05	1	19,120	0.00%
2021/12/17	2	29.53	24	29.84	30.00	-22	19,003	-0.12%
2021/12/16	0	0.00	0.1	29.70	29.65	-0.1	18,754	0.00%
2021/12/15	0.2	29.00	2	29.00	29.10	-1.8	18,693	-0.01%
2021/12/14	11.1	28.70	3	28.68	28.75	8.1	18,900	0.04%
2021/12/13	16.1	29.40	2.2	29.57	29.20	13.9	18,773	0.07%
2021/12/10	2	29.75	1	29.90	29.75	1	18,637	0.01%
2021/12/09	12	30.09	28.3	30.09	30.00	-16.3	18,531	-0.09%
2021/12/08	8.1	30.39	47.2	30.14	29.90	-39.1	18,178	-0.22%
2021/12/07	16	29.99	44.4	30.23	30.30	-28.4	17,659	-0.16%
2021/12/06	59.7	29.80	19	29.75	29.75	40.7	17,088	0.24%
2021/12/03	42	29.27	63.5	29.57	30.15	-21.5	16,450	-0.13%
2021/12/02	2.3	28.20	79	28.11	28.10	-76.7	14,780	-0.52%
2021/12/01	90	28.02	5	28.08	28.10	85	14,453	0.59%
2021/11/30	22	28.24	68.3	28.58	27.70	-46.3	13,765	-0.34%
2021/11/29	7	27.64	11	27.73	27.80	-4	12,761	-0.03%
2021/11/26	41	27.80	1.1	27.98	27.45	39.9	12,576	0.32%
2021/11/25	9	27.76	37.1	27.82	27.90	-28.1	12,391	-0.23%
2021/11/24	3	27.50	5	27.45	27.45	-2	12,229	-0.02%
2021/11/23	0	0.00	15	26.92	26.85	-15	12,198	-0.12%
2021/11/22	14	27.14	4.1	27.23	27.00	10	12,251	0.08%
2021/11/19	1	27.65	16	27.71	27.65	-15	12,030	-0.12%
2021/11/18	5	27.50	20.1	27.45	27.55	-15.1	11,955	-0.13%
2021/11/17	10	27.20	6.5	27.20	27.25	3.5	11,841	0.03%
2021/11/16	11	27.23	2.1	27.20	27.20	9	11,816	0.08%
2021/11/15	8	27.00	7.1	26.97	27.00	1	11,945	0.01%
2021/11/12	10	26.84	0	0.00	26.80	10	12,130	0.08%
2021/11/11	6	26.70	2	26.65	26.50	4	12,416	0.03%
2021/11/10	6	26.72	10.1	26.70	26.60	-4.1	12,721	-0.03%
2021/11/09	17	26.75	18.1	26.77	26.80	-1.1	12,982	-0.01%
2021/11/08	0	0.00	5	26.30	26.45	-5	13,086	-0.04%
2021/11/05	23	26.20	4	26.50	26.20	19	13,270	0.14%
2021/11/04	12	26.84	6	26.89	26.55	6	13,280	0.05%
2021/11/03	18	26.45	15	26.45	26.45	3	13,223	0.02%
2021/11/02	7	26.36	9	26.35	26.20	-2	13,522	-0.01%
2021/11/01	2	26.05	0	0.00	26.20	2	14,922	0.01%
2021/10/29	4.1	26.05	2	26.10	26.00	2.1	15,115	0.01%
2021/10/28	21	26.23	2	26.30	26.30	19	15,207	0.12%
2021/10/27	15	26.42	0.2	26.47	26.40	14.9	15,369	0.10%
2021/10/26	1	26.50	4.1	26.48	26.70	-3.1	15,520	-0.02%
2021/10/25	0	0.00	4.9	26.34	26.40	-4.9	15,614	-0.03%
2021/10/22	17	26.35	1.1	26.35	26.25	15.9	15,768	0.10%
2021/10/21	3	26.15	14.1	26.33	26.95	-11.1	15,767	-0.07%
2021/10/20	5	26.21	4.3	26.09	26.30	0.8	15,744	0.00%
2021/10/19	3	25.33	8.2	25.36	25.45	-5.2	15,405	-0.03%
2021/10/18	0	0.00	5.1	25.28	25.30	-5.1	15,570	-0.03%
2021/10/15	4	24.90	0.1	25.00	25.15	4	15,657	0.03%
2021/10/14	0	0.00	3.1	24.80	24.80	-3.1	15,841	-0.02%
2021/10/12	9	24.65	3.8	24.60	24.55	5.2	16,019	0.03%
2021/10/08	19	24.76	5.1	24.72	24.65	13.9	16,168	0.09%
2021/10/07	1	24.45	154.7	24.50	24.60	-153.7	16,316	-0.94%	大賣/鉅額交易
2021/10/06	3	23.88	5.2	24.07	23.95	-2.2	16,512	-0.01%
2021/10/05	4.2	23.60	18	23.71	23.80	-13.8	16,607	-0.08%
2021/10/04	2.2	23.95	21.2	24.16	23.85	-19	17,080	-0.11%
2021/10/01	6	24.48	0.7	24.39	24.40	5.3	17,134	0.03%
2021/09/30	2	24.80	0	0.00	24.75	2	17,045	0.01%
2021/09/29	1	24.75	2	24.70	24.75	-1	17,030	-0.01%
2021/09/28	3	24.93	3	25.05	25.10	0	17,096	0.00%
2021/09/27	10	25.00	1	24.90	25.10	9	17,265	0.05%
2021/09/24	3	24.73	1	24.75	24.70	2	17,480	0.01%
2021/09/23	6	24.73	5	24.65	24.70	1	17,753	0.01%
2021/09/22	11	24.59	20	24.69	24.65	-9	18,388	-0.05%
2021/09/17	13	25.02	6	24.93	25.20	7	18,499	0.04%
2021/09/16	6.2	24.53	4.3	24.47	24.45	1.9	18,298	0.01%
2021/09/15	1	24.60	0.7	24.76	24.65	0.3	18,389	0.00%
2021/09/14	2	24.83	1	25.05	24.75	1	18,494	0.01%
2021/09/13	1	24.80	0	0.00	24.85	1	19,166	0.01%
2021/09/10	1	25.00	2	25.00	25.05	-1	19,364	-0.01%
2021/09/09	2	24.73	48	24.51	24.95	-46	19,723	-0.23%
2021/09/08	1.1	24.65	3	24.60	24.50	-1.9	19,836	-0.01%
2021/09/07	0.1	24.95	1	25.10	25.20	-0.9	19,987	0.00%
2021/09/06	1	25.10	5	25.14	25.00	-4	20,276	-0.02%
2021/09/03	2	25.20	6	25.32	25.30	-4	20,419	-0.02%
2021/09/02	7.5	25.14	2.1	25.43	24.90	5.4	20,695	0.03%
2021/09/01	7	25.39	11.3	25.36	25.60	-4.3	20,690	-0.02%
2021/08/31	3	25.05	3.4	24.92	25.20	-0.4	20,680	0.00%
2021/08/30	5	24.94	2.6	25.00	25.00	2.4	20,976	0.01%
2021/08/27	4	25.03	8.3	25.06	25.00	-4.3	21,105	-0.02%
2021/08/26	16	24.82	1.5	24.78	24.65	14.5	21,210	0.07%
2021/08/25	3	25.15	22.2	25.09	25.20	-19.2	21,289	-0.09%
2021/08/24	1	24.85	0.1	25.00	24.80	0.9	21,442	0.00%
2021/08/23	0	0.00	0.2	24.75	24.90	-0.2	21,685	0.00%
2021/08/20	17.1	24.55	2.6	24.48	24.35	14.5	21,919	0.07%
2021/08/19	4	24.68	0	0.00	24.45	4	22,461	0.02%
2021/08/18	4	24.88	4	25.16	25.40	0	22,629	0.00%
2021/08/17	25	25.21	11.1	25.07	25.15	13.9	22,652	0.06%
2021/08/16	18.9	24.50	56.1	24.36	24.35	-37.2	22,447	-0.17%
2021/08/13	11.3	25.25	8.2	25.15	25.05	3.1	22,550	0.01%
2021/08/12	32.3	25.65	14	25.99	25.70	18.3	23,604	0.08%
2021/08/11	5.2	26.21	32	26.15	26.05	-26.8	24,122	-0.11%
2021/08/10	6.3	26.77	1	26.70	26.60	5.3	24,619	0.02%
2021/08/09	18	27.07	0	0.00	27.00	18	24,955	0.07%
2021/08/06	25	27.55	7	27.57	27.50	18	25,101	0.07%
2021/08/05	65.1	28.75	31	29.10	27.95	34.1	25,535	0.13%
2021/08/04	1.3	27.32	0	0.00	27.60	1.3	25,263	0.01%
2021/08/03	14	27.26	1.4	27.65	27.25	12.6	25,663	0.05%
2021/08/02	7	27.54	1.3	27.53	27.75	5.7	26,025	0.02%
2021/07/30	4	27.10	0.3	27.10	27.20	3.7	27,443	0.01%
2021/07/29	6	27.12	3	27.10	27.10	3	28,365	0.01%
2021/07/28	11	27.38	3.4	27.47	27.35	7.7	28,601	0.03%
2021/07/27	4	27.70	21.5	27.42	27.90	-17.5	29,142	-0.06%
2021/07/26	32.7	27.30	30.2	27.79	27.65	2.5	29,510	0.01%
2021/07/23	7.3	26.90	1	27.15	27.10	6.3	29,359	0.02%
2021/07/22	21	26.95	5.3	27.09	26.75	15.7	29,427	0.05%
2021/07/21	36.3	27.27	8	27.23	27.00	28.3	29,313	0.10%
2021/07/20	19.2	27.43	54	27.28	27.25	-34.8	29,239	-0.12%
2021/07/19	30.1	28.05	3.1	28.05	28.00	27	29,188	0.09%
2021/07/16	5.1	27.76	22	27.75	27.90	-16.9	29,758	-0.06%
2021/07/15	14	27.71	4.6	27.92	27.70	9.4	30,008	0.03%
2021/07/14	11	27.90	4.2	27.81	27.70	6.9	30,509	0.02%
2021/07/13	2	28.60	0	0.00	28.20	2	31,107	0.01%
2021/07/12	10	28.61	3	28.77	28.55	7	31,597	0.02%
2021/07/09	14.2	28.72	5.6	29.03	28.55	8.6	31,877	0.03%
2021/07/08	5	28.72	15.3	28.83	28.50	-10.3	31,975	-0.03%
2021/07/07	3.1	28.79	5.3	28.90	28.75	-2.2	32,364	-0.01%
2021/07/06	2	28.75	3.9	28.83	28.90	-1.9	32,554	-0.01%
2021/07/05	5	28.77	12.3	28.80	28.95	-7.3	32,801	-0.02%
2021/07/02	8.3	28.74	15.2	28.78	28.65	-6.9	32,975	-0.02%
2021/07/01	15.6	28.91	6	29.10	28.75	9.6	33,122	0.03%
2021/06/30	26.5	29.29	11.5	29.35	29.30	15	33,022	0.05%
2021/06/29	42	30.77	0.4	30.89	30.70	41.6	32,881	0.13%
2021/06/28	4	31.36	10.2	31.42	31.40	-6.2	32,515	-0.02%
2021/06/25	15.2	31.00	9	31.14	31.15	6.2	32,601	0.02%
2021/06/24	13	30.75	1.4	30.92	30.85	11.6	32,808	0.04%
2021/06/23	9	30.89	9.2	30.88	30.80	-0.2	33,642	0.00%
2021/06/22	51	31.01	8.8	31.14	30.80	42.2	34,408	0.12%
2021/06/21	17	31.94	0	0.00	31.55	17	34,320	0.05%
2021/06/18	33	32.03	14	32.02	32.05	19	34,959	0.05%
2021/06/17	13.3	31.66	1	31.50	31.60	12.3	35,671	0.03%
2021/06/16	27	31.61	14.2	31.77	31.70	12.8	38,062	0.03%
2021/06/15	33.5	30.89	12.8	30.90	30.90	20.7	39,181	0.05%
2021/06/11	17	31.29	1	31.36	31.30	16	39,198	0.04%
2021/06/09	12.6	31.29	2.3	31.08	31.05	10.3	39,127	0.03%
2021/06/08	0.2	31.55	41	31.46	31.65	-40.8	39,270	-0.10%
2021/06/07	70	31.70	25.1	31.36	31.35	45	39,611	0.11%
2021/06/04	2	32.18	9.2	32.20	32.10	-7.2	39,500	-0.02%
2021/06/03	12	32.03	33	32.01	32.15	-21	39,546	-0.05%
2021/06/02	32	31.78	5	31.55	31.55	27	39,721	0.07%
2021/06/01	33	31.81	8	31.93	31.95	25	39,913	0.06%
2021/05/31	32	31.69	2	31.68	31.90	30	40,016	0.07%
2021/05/28	6	31.91	8	31.88	31.80	-2	39,887	-0.01%
2021/05/27	16	31.37	17	31.41	31.60	-1	39,876	0.00%
2021/05/26	4	31.75	30	31.85	32.15	-26	40,122	-0.06%
2021/05/25	11	31.40	10	31.39	31.35	1	40,552	0.00%
2021/05/24	6	30.87	2	31.03	31.05	4	40,772	0.01%
2021/05/21	61	31.07	50	31.53	30.90	11	40,877	0.03%
2021/05/20	84.2	31.33	84.4	32.35	30.65	-0.2	40,827	0.00%
2021/05/19	26	30.17	6	30.25	30.30	20	40,031	0.05%
2021/05/18	13	29.37	6	29.53	29.70	7	39,668	0.02%
2021/05/17	27.3	28.25	456	27.86	28.25	-428.7	39,414	-1.09%	大賣/鉅額交易
2021/05/14	116	29.76	13.2	29.82	29.35	102.8	39,540	0.26%	大買/鉅額交易
2021/05/13	31	29.85	24	30.16	29.90	7	40,460	0.02%
2021/05/12	78.3	31.92	41.4	31.18	31.45	36.9	40,182	0.09%
2021/05/11	69.1	34.25	71.1	34.62	33.30	-2	40,108	0.00%
2021/05/10	4	34.73	52	34.89	35.20	-48	40,688	-0.12%
2021/05/07	519.3	34.12	14	34.48	34.15	505.3	42,911	1.18%	大買/鉅額交易
2021/05/06	19	34.89	557.4	34.98	35.00	-538.4	46,427	-1.16%	大賣/鉅額交易
2021/05/05	62	31.34	97.7	32.13	31.85	-35.7	48,319	-0.07%
2021/05/04	96	31.42	108	31.60	31.85	-12	48,039	-0.02%	大賣/
2021/05/03	17	33.02	15.7	32.90	32.25	1.4	47,513	0.00%
2021/04/29	13	34.60	16.4	34.92	34.30	-3.4	47,090	-0.01%
2021/04/28	34	34.68	10.1	34.67	34.60	23.9	47,154	0.05%
2021/04/27	10	34.44	23.4	34.58	34.65	-13.4	47,750	-0.03%
2021/04/26	4	34.60	33	34.77	34.50	-29	47,749	-0.06%
2021/04/23	41.2	34.11	11.3	34.18	34.50	29.9	47,807	0.06%
2021/04/22	65.2	34.82	36.3	35.60	34.20	28.9	47,909	0.06%
2021/04/21	30	35.05	68.3	35.50	35.35	-38.3	47,621	-0.08%
2021/04/20	20.5	34.94	32.6	35.00	35.00	-12.1	47,994	-0.03%
2021/04/19	81	34.56	22	34.64	34.45	59	48,019	0.12%
2021/04/16	20.3	33.45	129.1	33.97	34.15	-108.8	47,787	-0.23%	大賣/鉅額交易
2021/04/15	8	32.91	19.7	32.83	33.00	-11.7	48,237	-0.02%
2021/04/14	21	31.98	18.6	32.15	32.50	2.4	48,047	0.01%
2021/04/13	29	32.56	35	32.39	31.70	-6	47,748	-0.01%
2021/04/12	7	32.18	29.9	32.39	32.55	-22.9	47,671	-0.05%
2021/04/09	17	32.00	3.2	32.11	32.10	13.8	47,505	0.03%
2021/04/08	5	32.04	14.2	32.32	32.50	-9.2	47,251	-0.02%
2021/04/07	11	32.10	18	32.39	31.85	-7	46,973	-0.01%
2021/04/06	18.1	31.81	6	31.80	31.75	12.1	46,721	0.03%
2021/04/01	6	31.54	31	31.52	31.65	-25	46,607	-0.05%
2021/03/31	2	31.33	27	31.45	31.45	-25	46,427	-0.05%
2021/03/30	13	31.38	7.4	31.41	31.60	5.6	46,196	0.01%
2021/03/29	6	30.87	69.8	31.06	31.25	-63.8	45,933	-0.14%
2021/03/26	65	30.94	16	30.94	30.80	49	45,730	0.11%
2021/03/25	15.3	31.81	71.2	31.73	31.95	-56	44,765	-0.12%
2021/03/24	13	31.23	32.5	31.20	31.00	-19.5	43,984	-0.04%
2021/03/23	43	30.74	67.2	30.69	30.95	-24.2	43,561	-0.06%
2021/03/22	35.2	29.59	66	29.66	30.05	-30.8	43,012	-0.07%
2021/03/19	43	29.77	134.2	29.60	30.40	-91.2	42,511	-0.21%	大賣/
2021/03/18	37.3	28.64	47.6	28.61	28.40	-10.3	40,058	-0.03%
2021/03/17	11.1	27.60	7	27.62	27.60	4.1	38,962	0.01%
2021/03/16	7	27.56	26	27.66	27.90	-19	39,175	-0.05%
2021/03/15	27	27.57	27.3	27.64	27.70	-0.3	40,534	0.00%
2021/03/12	58	27.67	69.1	27.53	27.55	-11.1	40,653	-0.03%
2021/03/11	6	27.13	19	27.31	27.35	-13	40,739	-0.03%
2021/03/10	13	27.04	16	27.22	26.90	-3	40,773	-0.01%
2021/03/09	11	27.02	3	26.90	27.00	8	41,028	0.02%
2021/03/08	2.5	26.91	18.2	26.95	27.05	-15.7	41,289	-0.04%
2021/03/05	21.2	26.34	6	26.37	26.40	15.2	41,120	0.04%
2021/03/04	10.1	26.82	10	26.73	26.60	0.1	41,211	0.00%
2021/03/03	1	26.55	2	26.80	27.00	-1	41,227	0.00%
2021/03/02	11	26.94	5	26.90	26.50	6	41,157	0.01%
2021/02/26	24.3	27.01	1	26.85	26.85	23.3	41,034	0.06%
2021/02/25	2	27.55	68.1	27.66	27.90	-66.1	40,450	-0.16%
2021/02/24	4	26.86	7.5	27.04	26.95	-3.5	39,919	-0.01%
2021/02/23	6.5	26.83	36	26.87	26.90	-29.5	39,553	-0.07%
2021/02/22	37	26.79	25	26.87	26.65	12	39,509	0.03%
2021/02/19	10	27.16	18	27.21	26.95	-8	39,411	-0.02%
2021/02/18	0	0.00	15.7	26.53	26.95	-15.7	39,101	-0.04%
2021/02/17	29	26.46	5	26.71	26.50	24	38,878	0.06%
2021/02/05	2	26.15	52	26.37	26.50	-50	38,576	-0.13%
2021/02/04	24.7	25.98	28.2	26.30	25.90	-3.5	38,195	-0.01%
2021/02/03	26.2	25.71	14.5	25.63	25.65	11.7	37,463	0.03%
2021/02/02	53.7	25.61	16	25.50	25.35	37.7	37,684	0.10%
2021/02/01	29	26.26	5	26.29	25.75	24	37,025	0.06%
2021/01/29	89.6	27.69	72.3	27.92	27.05	17.3	36,157	0.05%
2021/01/28	141.2	27.35	234.1	27.41	28.15	-92.9	33,969	-0.27%	大買/大賣/
2021/01/27	12.1	26.25	192.2	25.95	26.40	-180.1	29,605	-0.61%	大賣/鉅額交易
2021/01/26	5	23.98	6	24.11	24.00	-1	26,763	0.00%
2021/01/25	4.1	23.97	12.2	24.01	24.10	-8.1	26,811	-0.03%
2021/01/22	8	23.88	0	0.00	23.90	8	26,997	0.03%
2021/01/21	7.3	23.93	24.5	24.07	24.00	-17.2	27,148	-0.06%
2021/01/20	21	23.66	13	23.62	23.75	8	26,988	0.03%
2021/01/19	76	24.54	4	24.68	24.35	72	26,683	0.27%
2021/01/18	7	24.58	16.3	24.62	24.55	-9.3	27,312	-0.03%
2021/01/15	17	25.06	12	25.16	24.90	5	28,044	0.02%
2021/01/14	3	25.48	6	25.38	25.30	-3	28,309	-0.01%
2021/01/13	21.8	25.48	43	25.47	25.65	-21.2	28,292	-0.08%
2021/01/12	4.3	25.02	64.9	25.16	25.05	-60.6	28,188	-0.21%
2021/01/11	25.5	24.80	23	24.96	24.90	2.5	27,889	0.01%
2021/01/08	26.6	24.60	103	24.51	24.90	-76.4	27,998	-0.27%	大賣/
2021/01/07	9	23.78	14.5	23.81	24.00	-5.5	26,915	-0.02%
2021/01/06	20	23.71	62.2	23.63	23.55	-42.2	26,884	-0.16%
2021/01/05	66.9	24.28	30.5	24.14	24.15	36.4	26,859	0.14%
2021/01/04	0	0.00	26.3	23.77	23.75	-26.3	26,670	-0.10%
2020/12/31	17	23.73	5	23.75	23.65	12	26,821	0.04%
2020/12/30	1.5	23.60	24.4	23.73	23.75	-22.9	26,864	-0.09%
2020/12/29	4	23.71	11.5	23.84	23.70	-7.5	26,989	-0.03%
2020/12/28	15	23.85	30.8	23.89	23.90	-15.8	27,099	-0.06%
2020/12/25	3.2	23.71	25	23.85	23.75	-21.8	27,134	-0.08%
2020/12/24	23	23.68	23	23.67	23.70	0	27,268	0.00%
2020/12/23	6	23.50	29	23.44	23.50	-23	27,518	-0.08%
2020/12/22	15	23.86	17	23.93	23.55	-2	27,887	-0.01%
2020/12/21	1	23.85	5	23.99	24.10	-4	28,044	-0.01%
2020/12/18	1	24.20	6.1	24.32	24.15	-5.1	28,096	-0.02%
2020/12/17	6	24.07	23.4	24.19	24.30	-17.4	28,150	-0.06%
2020/12/16	16.3	24.30	15.4	24.33	24.25	0.9	28,286	0.00%
2020/12/15	11.7	24.17	63.4	24.07	24.10	-51.7	28,208	-0.18%
2020/12/14	6	23.74	7.9	23.77	23.65	-1.9	27,887	-0.01%
2020/12/11	9	23.77	45	23.72	23.80	-36	28,527	-0.13%
2020/12/10	34.2	24.42	17.2	24.30	24.20	17	29,391	0.06%
2020/12/09	132.4	24.84	151.8	24.68	24.90	-19.5	29,474	-0.07%	大買/大賣/
2020/12/08	25.5	23.38	6	23.47	23.45	19.5	28,436	0.07%
2020/12/07	32	23.40	12	23.47	23.20	20	29,832	0.07%
2020/12/04	18.3	23.46	3	23.50	23.50	15.3	30,317	0.05%
2020/12/03	22	23.63	23	23.81	23.70	-1	30,336	0.00%
2020/12/02	1	23.45	25.5	23.38	23.50	-24.5	30,440	-0.08%
2020/12/01	9.7	22.97	1	23.05	23.00	8.7	30,240	0.03%
2020/11/30	21	22.89	12	23.05	23.15	9	30,295	0.03%
2020/11/27	27.5	23.11	18.4	23.06	23.10	9.1	30,160	0.03%
2020/11/26	19	22.79	0.5	22.80	22.85	18.5	30,512	0.06%
2020/11/25	3.3	22.83	8	22.71	22.70	-4.7	31,054	-0.02%
2020/11/24	16.3	23.18	16	23.03	22.85	0.3	31,298	0.00%
2020/11/23	25	23.05	17.4	23.07	23.15	7.6	31,330	0.02%
2020/11/20	12	22.80	3.1	22.75	22.90	8.9	31,215	0.03%
2020/11/19	9.1	22.70	8.5	22.74	22.70	0.6	31,492	0.00%
2020/11/18	20	22.52	11.9	22.50	22.55	8.1	32,065	0.03%
2020/11/17	10	22.59	1	22.75	22.80	9	32,327	0.03%
2020/11/16	4	22.70	8.3	22.71	22.75	-4.3	32,975	-0.01%
2020/11/13	77	22.64	3	22.62	22.55	74	33,271	0.22%
2020/11/12	5.5	22.71	6	22.70	22.60	-0.5	33,591	0.00%
2020/11/11	10	22.51	2	22.58	22.70	8	35,054	0.02%
2020/11/10	101.2	22.94	1	22.90	23.00	100.2	35,058	0.29%	大買/
2020/11/09	68	23.58	11.6	23.51	23.55	56.4	34,787	0.16%
2020/11/06	5	23.47	13.6	23.53	23.55	-8.6	34,790	-0.02%
2020/11/05	25	23.43	12	23.41	23.30	13	35,388	0.04%
2020/11/04	54	23.04	33	22.89	22.85	21	36,529	0.06%
2020/11/03	14	23.94	9	23.93	23.90	5	36,844	0.01%
2020/11/02	10	23.64	1	23.60	23.70	9	37,980	0.02%
2020/10/30	59.8	23.86	1	23.90	23.85	58.8	38,436	0.15%
2020/10/29	30	24.21	11	24.30	24.25	19	38,256	0.05%
2020/10/28	3	24.70	14	24.75	24.75	-11	38,252	-0.03%
2020/10/27	16	24.56	25	24.82	24.90	-9	38,210	-0.02%
2020/10/26	27	24.78	24	25.20	24.55	3	38,013	0.01%
2020/10/23	21	24.09	81	24.44	24.70	-60	37,911	-0.16%
2020/10/22	12	23.58	27	23.66	23.70	-15	37,370	-0.04%
2020/10/21	37	23.21	21	23.30	23.35	16	37,099	0.04%
2020/10/20	40	23.54	39	23.47	23.50	1	37,300	0.00%
2020/10/19	59	24.18	0	0.00	24.15	59	37,430	0.16%
2020/10/16	22	25.12	34	25.22	24.60	-12	37,650	-0.03%
2020/10/15	8	24.88	2	24.93	25.00	6	38,592	0.02%
2020/10/14	1	24.85	4.1	24.98	25.00	-3.1	40,868	-0.01%
2020/10/13	15	24.80	37	24.87	24.65	-22	42,681	-0.05%
2020/10/12	14	25.28	7.1	25.12	25.30	6.9	42,432	0.02%
2020/10/08	15	25.37	77	25.34	25.30	-62	42,167	-0.15%
2020/10/07	66	25.06	3	25.08	25.05	63	41,961	0.15%
2020/10/06	1	24.80	11	24.95	25.10	-10	41,888	-0.02%
2020/10/05	17	24.60	4	24.98	24.55	13	41,768	0.03%
2020/09/30	0	0.00	3	24.80	24.80	-3	41,699	-0.01%
2020/09/29	36	25.08	12	24.71	24.65	24	41,587	0.06%
2020/09/28	18	24.96	71	25.07	24.90	-53	41,461	-0.13%
2020/09/25	71	24.43	98	24.34	24.00	-27	41,195	-0.07%
2020/09/24	86	24.59	11.1	24.82	24.50	74.9	40,767	0.18%
2020/09/23	4	25.33	19	25.18	25.20	-15	40,555	-0.04%
2020/09/22	25	25.14	22	25.14	25.05	3	40,612	0.01%
2020/09/21	17	25.02	22	25.36	25.00	-5	40,425	-0.01%
2020/09/18	19	25.64	1	25.70	25.50	18	40,195	0.04%
2020/09/17	3	25.75	7	25.79	25.70	-4	40,117	-0.01%
2020/09/16	113	25.94	33	25.84	25.65	80	40,053	0.20%	大買/
2020/09/15	62	25.76	124.1	25.87	26.15	-62.1	39,247	-0.16%	大賣/
2020/09/14	0	0.00	36	24.92	25.10	-36	38,050	-0.09%
2020/09/11	50	24.47	100	24.33	24.20	-50	37,511	-0.13%
2020/09/10	151	25.38	173	25.71	25.00	-22	36,940	-0.06%	大買/大賣/
2020/09/09	45	23.94	33	24.18	24.80	12	35,303	0.03%
2020/09/08	1	24.00	26.6	24.25	24.50	-25.6	34,525	-0.07%
2020/09/07	13	24.28	21	24.12	24.00	-8	34,205	-0.02%
2020/09/04	20	23.37	18	23.57	23.70	2	33,752	0.01%
2020/09/03	29	23.94	2	23.90	23.90	27	33,592	0.08%
2020/09/02	5	23.55	26	23.68	24.00	-21	33,429	-0.06%
2020/09/01	54	23.50	54	23.74	24.00	0	33,169	0.00%
2020/08/31	17	23.49	22	23.64	23.35	-5	32,565	-0.02%
2020/08/28	20	23.45	19	23.49	23.45	1	32,099	0.00%
2020/08/27	26	23.36	56	23.35	23.15	-30	31,803	-0.09%
2020/08/26	12	23.23	20	23.15	23.25	-8	31,609	-0.03%
2020/08/25	49	23.13	29	23.20	23.05	20	31,747	0.06%
2020/08/24	31	23.89	10	23.75	23.45	21	31,688	0.07%
2020/08/21	22	23.72	33	23.63	23.70	-11	30,901	-0.04%
2020/08/20	12	22.75	46	22.90	22.70	-34	30,382	-0.11%
2020/08/19	25	24.08	8	23.99	23.90	17	29,482	0.06%
2020/08/18	9	23.36	22	23.68	23.80	-13	28,960	-0.04%
2020/08/17	79	23.89	65	23.86	23.75	14	28,464	0.05%
2020/08/14	8	23.27	40	23.22	23.05	-32	26,801	-0.12%
2020/08/13	8	22.92	10.1	22.98	22.65	-2.1	26,235	-0.01%
2020/08/12	10	22.64	35	22.60	22.70	-25	25,878	-0.10%
2020/08/11	35	22.47	8	22.42	22.55	27	25,468	0.11%
2020/08/10	62	22.99	32	22.92	23.20	30	24,623	0.12%
2020/08/07	27	21.84	26	21.88	21.95	1	22,984	0.00%
2020/08/06	71	21.63	35	21.43	21.40	36	21,920	0.16%
2020/08/05	34	21.03	25.3	21.08	21.40	8.7	20,726	0.04%
2020/08/04	101	20.59	125	20.50	20.55	-24	20,199	-0.12%	大買/大賣/
2020/08/03	16	20.34	2	20.38	20.35	14	20,121	0.07%
2020/07/31	2	20.40	4	20.35	20.30	-2	19,997	-0.01%
2020/07/30	2	20.40	14	20.31	20.60	-12	19,895	-0.06%
2020/07/29	11	20.50	52	20.51	20.25	-41	19,821	-0.21%
2020/07/28	14	20.02	3	19.98	19.90	11	19,257	0.06%
2020/07/27	13	19.96	38.3	20.09	20.10	-25.3	19,060	-0.13%
2020/07/24	63	20.18	71	20.27	19.85	-8	19,025	-0.04%
2020/07/23	43	20.77	71	20.62	20.55	-28	18,527	-0.15%
2020/07/22	48	20.43	32	20.29	20.50	16	17,904	0.09%
2020/07/21	175	20.98	27	20.87	20.75	148	17,300	0.86%	大買/鉅額交易
2020/07/20	279	20.31	49.6	20.59	21.00	229.4	15,748	1.46%	大買/鉅額交易
2020/07/17	41	18.38	256.3	18.46	19.10	-215.3	13,424	-1.60%	大賣/鉅額交易
2020/07/16	3	17.37	13	17.28	17.40	-10	11,558	-0.09%
2020/07/15	4	17.45	4	17.40	17.40	0	11,570	0.00%
2020/07/14	0	0.00	1	17.45	17.30	-1	11,765	-0.01%
2020/07/13	5	17.45	3	17.40	17.50	2	11,857	0.02%
2020/07/10	2	17.50	11	17.33	17.20	-9	12,006	-0.07%
2020/07/09	15	17.82	5	17.85	17.65	10	12,121	0.08%
2020/07/08	1	17.55	15	17.63	17.65	-14	12,034	-0.12%
2020/07/07	18	17.51	4	17.50	17.45	14	12,083	0.12%
2020/07/06	6	17.54	22	17.59	17.65	-16	12,169	-0.13%
2020/07/03	5	17.47	1	17.40	17.40	4	12,317	0.03%
2020/07/02	2	17.25	15	17.43	17.50	-13	12,629	-0.10%
2020/07/01	5.5	17.90	11	17.95	17.90	-5.5	12,680	-0.04%
2020/06/30	2	17.95	3	17.93	17.90	-1	12,797	-0.01%
2020/06/29	1	17.80	0	0.00	17.70	1	13,315	0.01%
2020/06/24	3	17.93	25	17.88	18.00	-22	14,036	-0.16%
2020/06/23	26.3	17.81	7	17.71	18.00	19.3	14,306	0.13%
2020/06/22	2.2	17.55	6.4	17.54	17.60	-4.2	14,604	-0.03%
2020/06/19	1	17.65	2	17.55	17.55	-1	14,751	-0.01%
2020/06/18	5	17.64	4	17.56	17.65	1	14,823	0.01%
2020/06/17	12	17.55	16	17.43	17.60	-4	14,856	-0.03%
2020/06/16	2	17.33	2	17.43	17.35	0	15,133	0.00%
2020/06/15	11	17.49	2	17.55	17.15	9	15,512	0.06%
2020/06/12	5	17.22	14	17.27	17.30	-9	15,609	-0.06%
2020/06/11	4	17.40	16	17.50	17.30	-12	15,744	-0.08%
2020/06/10	7.3	17.70	14.2	17.70	17.65	-6.8	15,764	-0.04%
2020/06/09	9	17.71	7	17.60	17.60	2	16,126	0.01%
2020/06/08	126	17.59	3	17.58	17.55	123	16,280	0.76%	大買/鉅額交易
2020/06/05	1	17.40	4	17.51	17.45	-3	16,207	-0.02%
2020/06/04	23	17.60	5	17.54	17.45	18	16,262	0.11%
2020/06/03	0	0.00	83	17.38	17.35	-83	16,251	-0.51%
2020/06/02	0	0.00	3	17.15	17.15	-3	16,183	-0.02%
2020/06/01	6	17.01	63	17.03	17.10	-57	16,038	-0.36%
2020/05/29	2	16.55	4	16.55	16.35	-2	15,673	-0.01%
2020/05/28	3	16.33	0	0.00	16.35	3	15,300	0.02%
2020/05/27	6	16.37	3	16.32	16.40	3	15,349	0.02%
2020/05/26	0	0.00	32	16.25	16.30	-32	15,413	-0.21%
2020/05/25	1	16.05	0.1	16.05	16.05	0.9	15,450	0.01%
2020/05/22	4.8	16.18	1	16.20	16.10	3.8	15,429	0.02%
2020/05/21	0.5	16.40	9	16.44	16.45	-8.5	15,368	-0.06%
2020/05/20	2	16.25	11	16.40	16.30	-9	15,327	-0.06%
2020/05/19	12	16.48	0	0.00	16.35	12	15,315	0.08%
2020/05/15	14	16.29	1	16.30	16.25	13	15,331	0.08%
2020/05/14	2	16.25	1	16.45	16.15	1	15,239	0.01%
2020/05/13	9	16.44	1	16.45	16.40	8	15,145	0.05%
2020/05/12	2	16.40	2	16.30	16.35	0	15,140	0.00%
2020/05/11	2	16.45	1	16.40	16.45	1	15,064	0.01%
2020/05/08	14	16.38	21	16.45	16.35	-7	14,951	-0.05%
2020/05/07	0.4	16.20	11	16.18	16.30	-10.6	14,869	-0.07%
2020/05/06	14	15.99	3	15.88	15.95	11	14,762	0.07%
2020/05/05	8	16.01	0	0.00	15.95	8	14,729	0.05%
2020/05/04	0	0.00	5	16.15	16.15	-5	14,574	-0.03%
2020/04/30	4	16.58	11	16.60	16.65	-7	14,464	-0.05%
2020/04/29	42	16.50	30	16.55	16.55	12	14,373	0.08%
2020/04/28	5	16.10	2	16.15	16.00	3	14,154	0.02%
2020/04/27	35	16.05	32	16.02	16.00	3	14,380	0.02%
2020/04/24	2	15.70	5	15.70	15.65	-3	14,229	-0.02%
2020/04/23	11	15.70	1	15.70	15.70	10	14,407	0.07%
2020/04/22	10	15.45	2	15.25	15.55	8	14,367	0.06%
2020/04/21	27	15.42	11	15.46	15.20	16	14,308	0.11%
2020/04/20	0	0.00	1	15.90	15.90	-1	14,128	-0.01%
2020/04/17	14	15.90	4	15.95	15.75	10	14,085	0.07%
2020/04/16	2	15.78	6	15.85	15.85	-4	13,821	-0.03%
2020/04/15	4.4	15.91	12	15.99	16.00	-7.6	13,654	-0.06%
2020/04/14	7	15.96	20	15.81	15.95	-13	13,525	-0.10%
2020/04/13	71	15.78	4	15.80	15.80	67	13,339	0.50%
2020/04/10	4	15.79	26	15.77	15.90	-22	13,330	-0.17%
2020/04/09	8	15.84	5	15.80	15.65	3	13,285	0.02%
2020/04/08	2	15.58	7	15.77	16.00	-5	13,136	-0.04%
2020/04/07	22	15.90	11	15.96	15.60	11	12,947	0.08%
2020/04/06	11	15.84	3	15.77	15.85	8	12,628	0.06%
2020/04/01	16	15.77	21	15.93	15.65	-5	12,499	-0.04%
2020/03/31	43	15.92	4	16.01	15.60	39	12,187	0.32%
2020/03/30	19	15.25	47	15.66	16.20	-28	11,597	-0.24%
2020/03/27	25	15.26	0	0.00	14.75	25	10,745	0.23%
2020/03/26	7	14.57	18	14.66	14.95	-11	10,295	-0.11%
2020/03/25	2	13.93	4	13.86	13.85	-2	9,948	-0.02%
2020/03/24	16	13.78	10	13.90	13.55	6	9,863	0.06%
2020/03/20	1	13.75	0	0.00	13.90	1	9,900	0.01%
2020/03/19	2	13.55	16	13.10	13.25	-14	9,592	-0.15%
2020/03/18	5	13.60	11.1	13.59	13.50	-6.1	9,255	-0.07%
2020/03/17	1	13.50	18	13.39	13.45	-17	9,156	-0.19%
2020/03/16	0	0.00	3	13.47	13.50	-3	8,949	-0.03%
2020/03/13	37	13.49	38	13.14	13.80	-1	8,760	-0.01%
2020/03/12	6	14.44	10	14.15	14.35	-4	8,347	-0.05%
2020/03/11	2	15.45	4	15.20	15.20	-2	8,053	-0.02%
2020/03/10	2	15.40	1	15.65	15.65	1	7,986	0.01%
2020/03/09	2	15.68	4	15.55	15.55	-2	7,866	-0.03%
2020/03/06	3	16.18	0	0.00	16.20	3	7,690	0.04%
2020/03/05	6	16.51	1	16.55	16.50	5	7,706	0.06%
2020/03/04	1	16.25	1	16.30	16.35	0	7,723	0.00%
2020/03/03	3	16.28	0.4	16.25	16.20	2.6	7,720	0.03%
2020/03/02	1	16.10	1	16.15	16.15	0	7,749	0.00%
2020/02/27	25	16.54	2	16.50	16.35	23	7,864	0.29%
2020/02/26	4	16.70	0	0.00	16.75	4	7,760	0.05%
2020/02/25	10	16.93	1	16.95	16.85	9	7,699	0.12%
2020/02/24	3.3	16.93	0	0.00	16.95	3.3	7,724	0.04%
2020/02/21	3	17.25	0	0.00	17.20	3	7,708	0.04%
2020/02/20	1	17.05	5	17.15	17.10	-4	7,681	-0.05%
2020/02/19	0	0.00	22	17.23	17.25	-22	7,649	-0.29%
2020/02/18	2	16.70	0	0.00	16.65	2	7,562	0.03%
2020/02/14	0	0.00	6	16.85	16.85	-6	7,627	-0.08%
2020/02/13	1	16.90	1	17.05	16.90	0	7,686	0.00%
2020/02/12	2	16.90	7.3	16.94	17.00	-5.3	7,732	-0.07%
2020/02/11	1	16.60	0	0.00	16.60	1	7,745	0.01%
2020/02/10	3	16.70	1	16.70	16.60	2	7,928	0.03%
2020/02/07	0	0.00	2	17.00	16.85	-2	8,159	-0.02%
2020/02/06	2	16.93	57	16.80	16.95	-55	8,154	-0.67%
2020/02/04	35	16.65	45	16.74	16.75	-10	8,100	-0.12%
2020/02/03	15	16.37	37	16.26	16.55	-22	8,082	-0.27%
2020/01/31	10	17.00	0	0.00	16.90	10	7,945	0.13%
2020/01/30	19	17.19	12	17.10	16.65	7	7,870	0.09%
2020/01/20	6	18.10	5	18.13	18.05	1	7,565	0.01%
2020/01/17	52	18.15	13	18.28	18.25	39	7,540	0.52%
2020/01/15	0.5	17.90	1	18.00	18.00	-0.5	7,365	-0.01%
2020/01/13	1	17.75	5	17.70	17.80	-4	7,293	-0.05%
2020/01/10	1	17.70	0	0.00	17.70	1	7,315	0.01%
2020/01/09	0	0.00	20	17.60	17.60	-20	7,342	-0.27%
2020/01/08	22	17.50	10	17.45	17.45	12	7,370	0.16%
2020/01/07	0	0.00	0.4	17.55	17.55	-0.4	7,292	-0.01%
2020/01/06	0	0.00	1	17.70	17.65	-1	7,313	-0.01%
2020/01/03	16	17.89	5	17.90	17.90	11	7,257	0.15%
2020/01/02	1	17.80	1	17.85	17.80	0	7,228	0.00%
2019/12/31	5	17.90	2	17.85	17.85	3	7,199	0.04%
2019/12/26	5	18.00	3	17.95	17.95	2	7,151	0.03%
2019/12/25	0	0.00	1	18.20	18.10	-1	7,151	-0.01%
2019/12/24	0	0.00	3	18.25	18.20	-3	7,171	-0.04%
2019/12/20	0	0.00	2	18.38	18.35	-2	7,408	-0.03%
2019/12/19	4	18.48	2	18.20	18.35	2	7,876	0.03%
2019/12/18	8	18.36	20	18.54	18.50	-12	7,956	-0.15%
2019/12/17	0	0.00	3	18.00	18.15	-3	7,730	-0.04%
2019/12/16	1	18.00	5.1	17.96	18.00	-4.1	7,675	-0.05%
2019/12/13	2	17.85	5.6	17.84	17.85	-3.6	7,682	-0.05%
2019/12/12	20	18.05	0	0.00	17.90	20	7,612	0.26%
2019/12/11	5	18.04	10	18.10	18.05	-5	7,530	-0.07%
2019/12/10	2	17.80	0	0.00	17.80	2	7,446	0.03%
2019/12/09	1	17.85	2	17.93	17.90	-1	7,409	-0.01%
2019/12/06	1	17.80	0	0.00	17.75	1	7,361	0.01%
2019/12/04	0	0.00	1	17.95	17.95	-1	7,507	-0.01%
2019/12/03	1	17.80	1	17.95	17.85	0	7,701	0.00%
2019/12/02	6	17.84	0	0.00	17.70	6	7,742	0.08%
2019/11/29	11	18.10	3	18.20	17.95	8	7,682	0.10%
2019/11/28	15	18.20	0	0.00	18.20	15	7,675	0.20%
2019/11/27	2	18.35	0	0.00	18.25	2	7,770	0.03%
2019/11/26	1	17.95	13	18.16	18.30	-12	7,697	-0.16%
2019/11/25	10	17.90	5	17.85	18.00	5	7,473	0.07%
2019/11/22	2	17.90	0	0.00	18.00	2	7,523	0.03%
2019/11/21	10	17.85	0	0.00	17.90	10	7,521	0.13%
2019/11/20	21	17.92	1	17.95	18.05	20	7,495	0.27%
2019/11/18	10	17.95	0	0.00	18.00	10	7,511	0.13%
2019/11/15	2	17.95	2	18.08	17.90	0	7,580	0.00%
2019/11/12	0	0.00	8	17.86	17.85	-8	7,677	-0.10%
2019/11/11	4	17.96	7.4	17.85	17.95	-3.4	7,732	-0.04%
2019/11/08	2	18.40	0	0.00	18.30	2	7,879	0.03%
2019/11/07	0	0.00	6	18.28	18.25	-6	7,890	-0.08%
2019/11/06	31	18.64	62	18.56	18.55	-31	7,739	-0.40%
2019/11/05	10	18.35	50	18.30	18.30	-40	7,498	-0.53%
2019/11/04	0.1	18.10	4	18.08	18.20	-3.9	7,516	-0.05%
2019/10/31	4	17.73	0	0.00	17.80	4	7,612	0.05%
2019/10/30	0	0.00	1	17.90	17.90	-1	7,619	-0.01%
2019/10/29	3	18.13	0	0.00	18.10	3	7,644	0.04%
2019/10/28	50	18.05	0	0.00	18.05	50	7,592	0.66%
2019/10/25	0	0.00	16	18.00	18.00	-16	7,620	-0.21%
2019/10/24	0	0.00	40	17.90	18.00	-40	7,675	-0.52%
2019/10/23	15	18.08	12	18.00	17.85	3	7,837	0.04%
2019/10/22	3	17.95	3	17.92	17.95	0	7,750	0.00%
2019/10/21	0	0.00	10	17.85	17.85	-10	7,741	-0.13%
2019/10/18	0	0.00	21	17.95	17.90	-21	7,739	-0.27%
2019/10/17	0	0.00	9	17.72	17.80	-9	7,672	-0.12%
2019/10/16	6	17.59	4	17.53	17.60	2	7,645	0.03%
2019/10/15	5	17.60	20	17.66	17.60	-15	7,648	-0.20%
2019/10/14	3	17.70	1	17.60	17.70	2	7,698	0.03%
2019/10/09	5	17.35	0	0.00	17.30	5	7,646	0.07%
2019/10/08	3	17.48	11	17.55	17.45	-8	7,639	-0.10%
2019/10/07	17.5	17.45	1	17.50	17.40	16.5	7,607	0.22%
2019/10/04	12	17.39	0	0.00	17.40	12	7,688	0.16%
2019/10/03	1	17.35	10	17.35	17.35	-9	7,655	-0.12%
2019/10/02	3	17.70	0	0.00	17.70	3	7,584	0.04%
2019/10/01	13	17.90	0	0.00	17.75	13	7,574	0.17%
2019/09/27	20	18.00	0	0.00	17.80	20	7,568	0.26%
2019/09/26	29	18.12	0	0.00	17.95	29	7,642	0.38%
2019/09/25	25	18.22	1	18.35	18.20	24	7,501	0.32%
2019/09/24	39	18.55	28	18.63	18.55	11	7,378	0.15%
2019/09/23	10	17.99	21	17.79	18.00	-11	6,793	-0.16%
2019/09/19	0	0.00	7	17.68	17.60	-7	6,585	-0.11%
2019/09/18	0	0.00	2	17.68	17.65	-2	6,566	-0.03%
2019/09/17	1	17.45	0	0.00	17.55	1	6,525	0.02%
2019/09/12	2	17.60	0	0.00	17.55	2	6,586	0.03%
2019/09/10	1	17.70	5	17.50	17.45	-4	6,644	-0.06%
2019/09/09	1	17.55	3	17.58	17.60	-2	6,671	-0.03%
2019/09/06	1	17.80	0	0.00	17.70	1	6,736	0.01%
2019/09/05	4	17.79	6	17.75	17.80	-2	6,617	-0.03%
2019/09/04	6	17.33	1	17.40	17.35	5	6,416	0.08%
2019/09/03	0	0.00	6	17.18	17.05	-6	6,339	-0.09%
2019/08/30	0	0.00	24	17.10	17.20	-24	6,323	-0.38%
2019/08/29	1	16.70	1	16.70	16.75	0	6,220	0.00%
2019/08/28	5	16.80	5	16.80	16.85	0	6,205	0.00%
2019/08/27	4	16.73	0	0.00	16.90	4	6,203	0.06%
2019/08/26	1	16.70	0	0.00	16.70	1	6,175	0.02%
2019/08/23	5	16.85	0	0.00	17.00	5	6,179	0.08%
2019/08/22	13	16.69	5	16.75	16.65	8	6,162	0.13%
2019/08/21	8	16.79	0	0.00	16.85	8	6,201	0.13%
2019/08/20	7	16.84	1	17.05	16.70	6	6,170	0.10%
2019/08/15	2	16.48	2	16.40	16.50	0	6,063	0.00%
2019/08/14	4	17.14	4	17.05	16.90	0	6,007	0.00%
2019/08/13	16	17.07	41	17.08	17.00	-25	5,917	-0.42%
2019/08/12	8	17.59	3	17.63	17.55	5	5,757	0.09%
2019/08/08	9	17.72	0	0.00	17.85	9	5,714	0.16%
2019/08/07	1	17.65	6	17.72	17.65	-5	5,715	-0.09%
2019/08/06	2	17.50	33	17.47	17.80	-31	5,798	-0.53%
2019/08/05	4	18.00	0	0.00	18.00	4	5,839	0.07%
2019/08/02	6	18.38	0	0.00	18.30	6	5,853	0.10%
2019/08/01	20	18.82	0	0.00	18.75	20	5,915	0.34%
2019/07/31	2	18.95	0	0.00	18.95	2	5,891	0.03%
2019/07/30	12	19.11	10	19.13	19.00	2	5,866	0.03%
2019/07/29	11	19.12	8	19.15	19.15	3	5,926	0.05%
2019/07/26	22.1	19.40	0	0.00	19.35	22.1	5,876	0.38%
2019/07/25	8	19.51	12	19.53	19.65	-4	5,826	-0.07%
2019/07/23	2	19.13	1	19.30	19.10	1	5,699	0.02%
2019/07/22	6	19.07	0	0.00	19.10	6	5,750	0.10%
2019/07/19	4	19.28	350	19.22	19.20	-346	5,743	-6.02%	大賣/鉅額交易
2019/07/18	2.3	19.24	2	19.20	19.20	0.3	5,781	0.01%
2019/07/17	12	19.35	23	19.32	19.35	-11	5,823	-0.19%
2019/07/16	2	19.30	45	19.41	19.30	-43	5,854	-0.73%
2019/07/15	5	19.20	0	0.00	19.15	5	6,207	0.08%
2019/07/12	6	19.30	7	19.33	19.30	-1	6,429	-0.02%
2019/07/11	3	19.30	1	19.35	19.25	2	6,658	0.03%
2019/07/10	23	19.29	3	19.35	19.25	20	6,974	0.29%
2019/07/08	2	18.90	1	18.90	18.95	1	7,023	0.01%
2019/07/05	2	18.95	0	0.00	18.90	2	7,145	0.03%
2019/07/04	1	18.85	3	18.90	18.90	-2	7,315	-0.03%
2019/07/03	1	19.40	3	19.25	19.30	-2	7,389	-0.03%
2019/07/02	11	19.50	17	19.56	19.50	-6	7,344	-0.08%
2019/07/01	0	0.00	2	19.63	19.60	-2	7,367	-0.03%
2019/06/28	5	19.40	25.3	19.50	19.25	-20.3	7,394	-0.27%
2019/06/27	5	19.60	2.4	19.58	19.60	2.6	7,429	0.03%
2019/06/20	10	19.40	0	0.00	19.50	10	7,544	0.13%
2019/06/19	0	0.00	2	19.33	19.45	-2	7,574	-0.03%
2019/06/17	2	19.00	1	19.00	18.95	1	7,642	0.01%
2019/06/14	15	19.47	2	19.70	19.25	13	7,627	0.17%
2019/06/13	5	19.33	0	0.00	19.15	5	7,579	0.07%
2019/06/12	1	19.25	2	19.40	19.45	-1	7,646	-0.01%
2019/06/11	1	19.25	3	19.37	19.35	-2	7,637	-0.03%
2019/06/10	1	19.25	3	19.23	19.30	-2	7,630	-0.03%
2019/06/05	2	18.88	0	0.00	18.85	2	7,673	0.03%
2019/06/04	1	18.90	0	0.00	18.90	1	7,738	0.01%
2019/06/03	1	18.70	1	18.95	19.10	0	7,829	0.00%
2019/05/31	1	18.95	0	0.00	19.05	1	7,899	0.01%
2019/05/30	60	18.95	1	19.05	19.00	59	7,913	0.75%
2019/05/28	0	0.00	3	18.87	18.85	-3	8,211	-0.04%
2019/05/24	1	18.60	0	0.00	18.55	1	8,883	0.01%
2019/05/23	4	18.46	3	18.70	18.85	1	8,848	0.01%
2019/05/22	80	18.77	0	0.00	18.70	80	8,874	0.90%
2019/05/21	0	0.00	13	18.88	18.95	-13	8,889	-0.15%
2019/05/17	2	18.55	0	0.00	18.25	2	8,829	0.02%
2019/05/16	1	18.65	3	18.63	18.50	-2	8,916	-0.02%
2019/05/15	8	18.83	2	18.95	18.75	6	8,915	0.07%
2019/05/14	5	18.78	1	18.90	18.70	4	8,886	0.05%
2019/05/13	20	18.92	11	18.85	18.85	9	8,844	0.10%
2019/05/10	14	19.73	3	19.55	19.40	11	8,869	0.12%
2019/05/09	2	19.90	1	20.10	19.60	1	8,838	0.01%
2019/05/08	1	20.05	1	20.20	20.35	0	8,714	0.00%
2019/05/07	1	20.35	1	20.40	20.35	0	8,736	0.00%
2019/05/06	7	20.43	1	20.35	20.30	6	8,909	0.07%
2019/05/03	8	20.97	1	21.10	21.00	7	8,817	0.08%
2019/05/02	1	20.90	0	0.00	20.80	1	8,797	0.01%
2019/04/30	0	0.00	2	20.95	20.95	-2	8,794	-0.02%
2019/04/29	5	21.05	0	0.00	20.95	5	8,767	0.06%
2019/04/26	10	21.12	0	0.00	21.30	10	8,833	0.11%
2019/04/24	7	21.46	6.4	21.44	21.25	0.6	8,935	0.01%
2019/04/23	0	0.00	1	21.30	21.50	-1	8,917	-0.01%
2019/04/22	3	21.65	0	0.00	21.55	3	8,885	0.03%
2019/04/19	6	21.88	7	21.99	21.70	-1	8,836	-0.01%
2019/04/18	31	21.19	16	21.11	21.05	15	8,467	0.18%
2019/04/17	4	21.19	2	21.08	21.25	2	8,329	0.02%
2019/04/16	16	20.91	16	21.08	21.05	0	8,137	0.00%
2019/04/15	2	20.55	8	20.58	20.55	-6	7,951	-0.08%
2019/04/12	3	20.50	0	0.00	20.40	3	8,124	0.04%
2019/04/11	1	20.40	0	0.00	20.50	1	8,248	0.01%
2019/04/10	2	20.58	1	20.75	20.75	1	8,183	0.01%
2019/04/09	2	20.60	1	20.60	20.60	1	8,059	0.01%
2019/04/08	2	20.30	2	20.30	20.30	0	7,955	0.00%
2019/04/03	2	20.20	2	20.20	20.20	0	7,895	0.00%
2019/04/02	5	20.15	5	20.07	20.15	0	7,890	0.00%
2019/04/01	0	0.00	1	20.05	19.95	-1	7,836	-0.01%
2019/03/29	1	19.60	1	19.75	19.75	0	7,745	0.00%
2019/03/26	2	20.00	0	0.00	19.95	2	7,864	0.03%
2019/03/25	8	19.88	0	0.00	19.90	8	7,955	0.10%
2019/03/22	2	20.30	2	20.33	20.30	0	7,903	0.00%
2019/03/21	18	20.53	9	20.60	20.50	9	7,981	0.11%
2019/03/19	6	20.35	7	20.25	20.35	-1	8,225	-0.01%
2019/03/18	8	20.24	1	20.15	20.20	7	8,200	0.09%
2019/03/14	21	19.90	15	19.90	19.90	6	8,183	0.07%
2019/03/13	12	19.96	0	0.00	20.00	12	8,286	0.14%
2019/03/12	2	20.00	3	20.02	20.00	-1	8,415	-0.01%
2019/03/11	2	19.78	1	19.65	19.65	1	8,479	0.01%
2019/03/08	2	19.85	1	19.90	19.85	1	8,606	0.01%
2019/03/07	1	20.30	2	20.15	20.15	-1	8,719	-0.01%
2019/03/05	0	0.00	1	20.75	20.60	-1	9,017	-0.01%
2019/03/04	2	20.70	5.1	20.89	20.75	-3.1	9,041	-0.03%
2019/02/27	2	20.20	1	20.35	20.35	1	8,915	0.01%
2019/02/26	5	20.49	3	20.82	20.30	2	8,914	0.02%
2019/02/25	10	20.56	17	20.70	20.95	-7	8,753	-0.08%
2019/02/22	1	19.70	0	0.00	19.85	1	8,433	0.01%
2019/02/21	1	19.70	3	19.70	19.70	-2	8,554	-0.02%
2019/02/20	3	19.75	4	19.79	19.80	-1	8,615	-0.01%
2019/02/19	0	0.00	1	19.65	19.60	-1	8,692	-0.01%
2019/02/18	2	19.50	2	19.52	19.50	0	8,990	0.00%
2019/02/15	10	19.65	3.4	19.50	19.35	6.6	9,457	0.07%
2019/02/13	1	19.85	8.7	20.01	20.10	-7.7	9,932	-0.08%
2019/02/12	13	20.02	5	20.03	20.00	8	10,205	0.08%
2019/02/11	2	20.00	6.4	20.05	19.90	-4.4	10,569	-0.04%
2019/01/30	2	19.53	0	0.00	19.50	2	10,462	0.02%
2019/01/29	1	19.50	1	19.60	19.40	0	10,471	0.00%
2019/01/28	2	19.95	0	0.00	19.80	2	10,495	0.02%
2019/01/25	0	0.00	18	19.44	19.80	-18	10,622	-0.17%
2019/01/24	1	19.05	0	0.00	19.05	1	10,546	0.01%
2019/01/22	1	19.00	0	0.00	19.10	1	10,943	0.01%
2019/01/21	1	19.20	0	0.00	19.20	1	10,986	0.01%
2019/01/18	8	19.19	9	19.14	19.20	-1	11,094	-0.01%
2019/01/17	15	19.02	14	19.05	19.05	1	11,164	0.01%
2019/01/15	1	19.20	5	19.27	19.35	-4	11,149	-0.04%
2019/01/14	18	18.85	16	18.94	18.95	2	11,258	0.02%
2019/01/11	1	19.05	5	19.10	19.00	-4	11,422	-0.04%
2019/01/10	1	19.05	3	19.10	19.05	-2	11,463	-0.02%
2019/01/09	2	18.83	10	18.87	18.90	-8	11,595	-0.07%
2019/01/08	0	0.00	2	18.50	18.40	-2	11,819	-0.02%
2019/01/07	2	18.10	1	18.30	18.30	1	11,960	0.01%
2019/01/04	24	17.44	4	17.45	17.50	20	12,146	0.16%
2019/01/03	15	18.72	4	18.56	18.45	11	12,526	0.09%
2019/01/02	4	19.51	3	19.60	19.10	1	12,451	0.01%
2018/12/28	0	0.00	9	19.32	19.45	-9	12,592	-0.07%
2018/12/27	2	19.35	105	19.50	19.35	-103	13,099	-0.79%	大賣/鉅額交易
2018/12/26	1	19.10	0	0.00	19.05	1	13,213	0.01%
2018/12/25	3	19.03	3	19.15	19.05	0	13,302	0.00%
2018/12/24	1	19.35	0	0.00	19.45	1	13,350	0.01%
2018/12/22	0	0.00	2	19.30	19.35	-2	13,505	-0.01%
2018/12/21	3	19.28	10.6	19.30	19.50	-7.6	13,769	-0.06%
2018/12/20	6	19.53	5	19.80	19.50	1	13,784	0.01%
2018/12/19	0	0.00	4	19.81	19.85	-4	13,797	-0.03%
2018/12/18	2	19.57	8	19.41	19.35	-6	13,710	-0.04%
2018/12/17	20	19.95	2	19.80	19.85	18	13,789	0.13%
2018/12/14	6	20.24	0	0.00	19.90	6	13,836	0.04%
2018/12/13	0	0.00	57	20.00	20.05	-57	13,765	-0.41%
2018/12/12	6	19.24	2	19.28	19.30	4	13,598	0.03%
2018/12/11	5	19.04	15	19.03	18.95	-10	13,847	-0.07%
2018/12/10	4	18.75	0	0.00	18.80	4	13,956	0.03%
2018/12/07	25	19.47	7	19.45	19.30	18	14,041	0.13%
2018/12/06	13	19.41	0	0.00	19.15	13	14,295	0.09%
2018/12/05	10	19.82	0	0.00	19.80	10	14,347	0.07%
2018/12/04	11	20.25	27	20.25	20.25	-16	14,412	-0.11%
2018/12/03	2	20.30	14	20.48	20.35	-12	14,552	-0.08%
2018/11/30	1	19.80	3.1	19.86	19.90	-2.1	14,641	-0.01%
2018/11/29	18	20.01	3	20.08	19.65	15	14,626	0.10%
2018/11/28	6	19.88	16	19.70	19.90	-10	14,497	-0.07%
2018/11/27	10	19.15	0	0.00	19.25	10	14,484	0.07%
2018/11/26	9	19.32	2	19.15	19.15	7	14,590	0.05%
2018/11/23	22	18.87	2	19.15	19.05	20	15,038	0.13%
2018/11/22	14	18.89	2	18.97	18.80	12	15,140	0.08%
2018/11/21	3	19.00	5	18.90	19.00	-2	15,164	-0.01%
2018/11/20	4	19.34	1	19.40	19.20	3	14,988	0.02%
2018/11/19	1	19.50	0	0.00	19.50	1	14,897	0.01%
2018/11/16	46	19.21	2	19.33	19.25	44	14,806	0.30%
2018/11/15	5	19.11	21	19.11	19.05	-16	14,769	-0.11%
2018/11/14	17	19.19	15	19.21	19.20	2	14,591	0.01%
2018/11/13	29	19.62	8	19.74	19.90	21	14,287	0.15%
2018/11/12	14	20.49	2	20.38	20.25	12	14,089	0.09%
2018/11/09	15	21.24	9	21.29	21.30	6	13,921	0.04%
2018/11/08	18	22.16	3	22.35	21.95	15	13,778	0.11%
2018/11/07	0	0.00	34	22.67	22.90	-34	13,462	-0.25%
2018/11/06	5	22.75	8	22.45	22.45	-3	13,627	-0.02%
2018/11/05	26	22.62	20	22.40	22.50	6	13,729	0.04%
2018/11/02	0	0.00	23	22.68	22.95	-23	14,169	-0.16%
2018/11/01	10	22.20	13	22.00	22.30	-3	14,238	-0.02%
2018/10/31	4.2	21.76	4	21.95	21.70	0.2	14,199	0.00%
2018/10/30	10	21.58	48	21.22	21.40	-38	14,415	-0.26%
2018/10/29	1	21.80	3	21.88	21.85	-2	14,284	-0.01%
2018/10/26	4	21.94	2	22.05	22.00	2	14,302	0.01%
2018/10/25	13	22.14	24	22.09	22.15	-11	14,251	-0.08%
2018/10/24	4	22.15	4	22.24	22.35	0	14,170	0.00%
2018/10/23	3	21.93	3	22.07	22.10	0	14,237	0.00%
2018/10/22	2	21.58	3.4	21.93	22.30	-1.4	14,271	-0.01%
2018/10/19	2	22.15	1	22.25	22.00	1	14,199	0.01%
2018/10/18	7.2	22.43	1	22.35	22.45	6.2	14,142	0.04%
2018/10/17	24	22.60	9	22.39	22.20	15	14,170	0.11%
2018/10/16	1	21.85	8	22.08	22.30	-7	14,157	-0.05%
2018/10/15	5	21.52	3	21.88	21.30	2	14,144	0.01%
2018/10/12	8	21.65	13	21.41	21.95	-5	14,044	-0.04%
2018/10/11	31	20.87	40	21.03	20.65	-9	13,991	-0.06%
2018/10/09	3	22.98	11	22.85	22.90	-8	13,915	-0.06%
2018/10/08	100	23.00	1	23.05	23.05	99	13,896	0.71%
2018/10/05	83	23.34	4	23.73	23.00	79	13,809	0.57%
2018/10/04	57	24.45	3	24.40	24.30	54	13,321	0.41%
2018/10/03	4	24.74	15	25.06	24.85	-11	13,325	-0.08%
2018/10/02	1	24.95	52	24.95	25.00	-51	13,709	-0.37%
2018/10/01	30	25.33	22.3	25.46	25.15	7.7	13,734	0.06%
2018/09/28	5	25.11	118	25.18	25.25	-113	13,728	-0.82%	大賣/鉅額交易
2018/09/27	6	24.58	0	0.00	24.80	6	13,726	0.04%
2018/09/26	3	24.63	25	24.48	24.45	-22	14,032	-0.16%
2018/09/25	6	24.36	20	24.25	24.35	-14	14,117	-0.10%
2018/09/21	6	24.13	2	24.10	24.05	4	14,197	0.03%
2018/09/20	4	24.31	0	0.00	24.20	4	14,229	0.03%
2018/09/19	1	24.50	1.8	24.56	24.60	-0.8	14,378	-0.01%
2018/09/18	2	24.35	1	24.40	24.30	1	14,463	0.01%
2018/09/17	186	24.52	14	24.30	24.25	172	14,479	1.19%	大買/鉅額交易
2018/09/14	11	25.33	63	25.11	25.15	-52	14,444	-0.36%
2018/09/13	55	24.86	13.4	25.19	25.10	41.6	14,590	0.28%
2018/09/12	60	25.10	57	25.51	25.05	3	14,540	0.02%
2018/09/11	0	0.00	7	25.16	25.20	-7	14,647	-0.05%
2018/09/10	53	25.26	20	24.60	24.45	33	14,758	0.22%
2018/09/07	3	25.45	30	25.60	25.45	-27	14,927	-0.18%
2018/09/06	8	25.52	9	25.61	25.50	-1	15,069	-0.01%
2018/09/05	12	25.40	6	25.38	25.05	6	15,219	0.04%
2018/09/03	5	25.70	2	25.80	25.55	3	16,098	0.02%
2018/08/31	30	25.55	7	25.50	25.70	23	16,409	0.14%
2018/08/30	9	25.80	16.3	25.53	25.40	-7.3	17,822	-0.04%
2018/08/29	1	24.75	9	25.08	25.25	-8	19,322	-0.04%
2018/08/28	0	0.00	2	24.75	24.75	-2	19,726	-0.01%
2018/08/27	1	24.35	11	24.28	24.45	-10	19,786	-0.05%
2018/08/24	2	24.25	0	0.00	24.25	2	19,893	0.01%
2018/08/23	1	24.00	1	24.25	24.15	0	20,286	0.00%
2018/08/22	3	23.82	4	24.14	24.10	-1	20,547	0.00%
2018/08/21	0.6	24.00	21	23.70	24.10	-20.4	20,793	-0.10%
2018/08/20	8	23.68	2	23.40	23.45	6	21,008	0.03%
2018/08/17	2	23.98	52	24.11	24.10	-50	21,474	-0.23%
2018/08/16	4	23.93	10	23.66	24.00	-6	21,698	-0.03%
2018/08/15	27	23.45	5	23.40	23.40	22	22,124	0.10%
2018/08/14	12	24.01	5	24.01	24.05	7	22,260	0.03%
2018/08/13	59	23.85	15	23.88	23.85	44	22,995	0.19%
2018/08/10	3	24.30	31	24.45	24.25	-28	23,400	-0.12%
2018/08/09	12	25.07	9	24.84	24.80	3	23,656	0.01%
2018/08/08	15	25.71	57	25.75	25.80	-42	23,356	-0.18%
2018/08/07	7	25.36	6	25.38	25.30	1	23,502	0.00%
2018/08/06	55	25.61	53	26.09	25.65	2	23,778	0.01%
2018/08/03	1	25.15	0	0.00	25.05	1	23,690	0.00%
2018/08/02	4	24.85	4	24.90	24.90	0	24,806	0.00%
2018/08/01	1	25.00	1	25.30	25.25	0	26,184	0.00%
2018/07/31	4	24.60	2	24.98	25.00	2	26,382	0.01%
2018/07/30	4	24.95	3	24.73	24.60	1	26,498	0.00%
2018/07/27	2	25.25	6	25.50	25.20	-4	26,437	-0.02%
2018/07/26	4	25.44	2	25.35	25.50	2	26,634	0.01%
2018/07/25	3.1	25.66	21	25.71	25.65	-17.9	26,737	-0.07%
2018/07/24	110	25.55	2	25.60	25.50	108	26,884	0.40%	大買/鉅額交易
2018/07/23	108	25.56	3	25.60	25.45	105	26,989	0.39%	大買/鉅額交易
2018/07/20	76	25.47	7	25.39	25.35	69	27,194	0.25%
2018/07/19	0	0.00	2	25.20	25.30	-2	27,230	-0.01%
2018/07/18	0	0.00	7	25.26	25.25	-7	27,361	-0.03%
2018/07/17	6	25.13	24	25.13	25.25	-18	27,343	-0.07%
2018/07/16	168	24.75	1	24.75	24.40	167	27,309	0.61%	大買/鉅額交易
2018/07/13	2	24.33	2	24.38	24.35	0	28,131	0.00%
2018/07/12	1	24.20	22.1	24.27	24.40	-21.1	28,295	-0.07%
2018/07/11	3	24.10	5	24.20	24.20	-2	28,503	-0.01%
2018/07/10	1	24.40	60	24.51	24.50	-59	28,536	-0.21%
2018/07/09	2	23.15	5	23.00	23.20	-3	28,183	-0.01%
2018/07/06	10	22.80	4	22.85	22.85	6	28,257	0.02%
2018/07/05	1	23.00	8	23.15	22.95	-7	28,403	-0.02%
2018/07/04	27.4	23.56	2	23.38	23.50	25.4	28,537	0.09%
2018/07/03	5	24.13	8	24.29	24.00	-3	28,588	-0.01%
2018/07/02	20	24.65	6.1	24.72	24.60	13.9	29,015	0.05%
2018/06/29	10	24.61	6	24.65	24.90	4	29,094	0.01%
2018/06/28	17	24.40	3	24.37	24.25	14	28,979	0.05%
2018/06/27	50	25.12	5	25.05	24.80	45	29,066	0.15%
2018/06/26	13	25.00	4	25.16	25.25	9	29,303	0.03%
2018/06/25	23	25.23	11	25.35	25.20	12	29,401	0.04%
2018/06/22	76	26.01	10	25.80	25.75	66	29,380	0.22%
2018/06/21	6	26.30	8	26.38	26.35	-2	29,674	-0.01%
2018/06/20	9	26.32	23	26.63	26.30	-14	30,312	-0.05%
2018/06/19	11.2	26.28	13	26.37	26.40	-1.8	31,014	-0.01%
2018/06/15	15	26.23	5	26.24	26.65	10	31,194	0.03%
2018/06/14	79	26.17	54	26.40	26.05	25	31,077	0.08%
2018/06/13	15.1	26.30	12	26.18	26.35	3.1	31,254	0.01%
2018/06/12	89	26.67	19	26.49	26.40	70	31,401	0.22%
2018/06/11	296	27.23	62	27.29	27.30	234	31,875	0.73%	大買/鉅額交易
2018/06/08	198	26.89	15	26.88	26.80	183	31,987	0.57%	大買/鉅額交易
2018/06/07	51	28.01	62	28.01	27.55	-11	31,684	-0.03%
2018/06/06	8	26.70	140.2	26.51	27.30	-132.2	30,557	-0.43%	大賣/鉅額交易
2018/06/05	6	25.29	7	25.24	25.10	-1	29,149	0.00%
2018/06/04	63	24.67	7	24.78	24.85	56	29,884	0.19%
2018/06/01	9	24.60	4	24.50	24.50	5	31,306	0.02%
2018/05/31	7	24.49	90.8	24.50	24.55	-83.8	31,921	-0.26%
2018/05/30	111	23.88	16	23.92	23.90	95	31,795	0.30%	大買/
2018/05/29	21	24.35	10	24.46	24.50	11	32,371	0.03%
2018/05/28	9	24.79	4	24.74	24.55	5	32,477	0.02%
2018/05/25	31	25.40	42.7	25.30	25.00	-11.7	32,430	-0.04%
2018/05/24	32	24.98	10	25.00	25.05	22	32,109	0.07%
2018/05/23	17	25.27	26	25.43	25.20	-9	32,225	-0.03%
2018/05/22	9	24.84	13	24.77	24.90	-4	32,719	-0.01%
2018/05/21	23	25.10	50	25.20	24.90	-27	33,058	-0.08%
2018/05/18	127	24.38	124	24.29	24.10	3	32,724	0.01%	大買/大賣/
2018/05/17	15	24.01	16	24.13	23.90	-1	33,086	0.00%
2018/05/16	18	23.75	7	23.79	23.90	11	33,095	0.03%
2018/05/15	25	23.79	25.2	23.92	23.70	-0.2	33,724	0.00%
2018/05/14	9	23.59	20	23.44	23.65	-11	34,854	-0.03%
2018/05/11	10	23.36	9	23.28	23.20	1	35,683	0.00%
2018/05/10	36	24.19	25	23.90	23.70	11	36,615	0.03%
2018/05/09	9	23.07	124	23.10	23.70	-115	35,934	-0.32%	大賣/鉅額交易
2018/05/08	10	21.47	11	21.54	21.55	-1	35,828	0.00%
2018/05/07	17.3	22.11	8	21.93	21.70	9.3	36,142	0.03%
2018/05/04	5	22.15	1	22.20	22.05	4	36,635	0.01%
2018/05/03	60	22.34	5	22.14	22.00	55	38,695	0.14%
2018/05/02	7	22.71	21	22.76	22.80	-14	40,962	-0.03%
2018/04/30	2	22.63	55	22.99	22.80	-53	43,188	-0.12%
2018/04/27	95	22.47	19	22.65	22.50	76	48,572	0.16%
2018/04/26	16	22.62	3	22.75	22.35	13	51,511	0.03%
2018/04/25	63	22.82	67	23.21	23.00	-4	53,404	-0.01%
2018/04/24	13	22.73	143	22.65	22.75	-130	53,773	-0.24%	大賣/鉅額交易
2018/04/23	11	23.47	19.1	23.34	23.20	-8.1	54,996	-0.01%
2018/04/20	134	23.49	19	23.87	24.00	115	55,086	0.21%	大買/鉅額交易
2018/04/19	27	23.06	93	23.03	23.65	-66	55,136	-0.12%
2018/04/18	59	21.98	11	22.20	22.00	48	54,676	0.09%
2018/04/17	11	22.02	9	22.20	21.90	2	54,983	0.00%
2018/04/16	10	22.95	6	22.67	22.45	4	55,257	0.01%
2018/04/13	8.7	22.88	14	23.10	22.90	-5.3	55,603	-0.01%
2018/04/12	32	23.06	7	23.01	23.05	25	56,910	0.04%
2018/04/11	1	23.15	73	23.01	23.25	-72	57,066	-0.13%
2018/04/10	82	22.67	10	22.58	22.55	72	57,323	0.13%
2018/04/09	20	23.15	59	23.65	23.00	-39	57,403	-0.07%
2018/04/03	56	23.58	57	23.51	23.70	-1	57,437	0.00%
2018/04/02	25	24.52	3	24.27	24.30	22	57,245	0.04%
2018/03/31	13	25.03	2	24.95	24.70	11	58,207	0.02%
2018/03/30	6	24.71	57	24.77	24.85	-51	58,862	-0.09%
2018/03/29	15	24.21	32	24.33	24.20	-17	59,383	-0.03%
2018/03/28	22	24.51	2	24.70	24.30	20	61,565	0.03%
2018/03/27	18	25.05	24	25.01	24.85	-6	62,658	-0.01%
2018/03/26	105	24.96	8	24.84	24.60	97	62,444	0.16%	大買/
2018/03/23	39.2	25.06	31	25.27	24.85	8.2	61,998	0.01%
2018/03/22	97	26.56	59.9	26.48	26.10	37.1	61,298	0.06%
2018/03/21	12	26.58	47	26.84	26.85	-35	60,268	-0.06%
2018/03/20	16	26.50	24	26.58	26.45	-8	59,976	-0.01%
2018/03/19	8	26.78	17	26.95	26.85	-9	59,840	-0.02%
2018/03/16	22	26.63	59	26.52	26.75	-37	59,429	-0.06%
2018/03/15	17	26.76	63	26.81	26.70	-46	59,000	-0.08%
2018/03/14	72	26.33	74	26.59	26.20	-2	58,663	0.00%
2018/03/13	3	25.98	9	25.98	26.00	-6	58,262	-0.01%
2018/03/12	65	25.81	13	25.92	25.70	52	58,481	0.09%
2018/03/09	43	26.38	15	26.26	26.10	28	58,214	0.05%
2018/03/08	97	26.27	35	26.16	25.80	62	57,845	0.11%
2018/03/07	37	25.94	101	26.12	27.05	-64	56,926	-0.11%	大賣/
2018/03/06	38	25.15	61	25.22	25.00	-23	55,757	-0.04%
2018/03/05	39	24.64	5	24.74	24.40	34	55,642	0.06%
2018/03/02	13	25.16	25	25.04	24.85	-12	55,540	-0.02%
2018/03/01	8	24.88	4	24.80	24.60	4	55,032	0.01%
2018/02/27	7	24.52	9	24.67	24.60	-2	55,200	0.00%
2018/02/26	57	24.88	5	24.63	24.45	52	55,406	0.09%
2018/02/23	13	24.98	6	24.95	24.80	7	55,496	0.01%
2018/02/22	25	25.02	24	25.26	24.85	1	56,286	0.00%
2018/02/21	36.8	24.34	22	24.36	24.40	14.8	55,960	0.03%
2018/02/12	54	24.57	9	24.18	24.10	45	57,165	0.08%
2018/02/09	53	23.92	11	23.95	24.65	42	57,772	0.07%
2018/02/08	30	24.53	114	24.68	24.50	-84	59,115	-0.14%	大賣/
2018/02/07	103	25.60	223	25.64	24.70	-120	59,361	-0.20%	大買/大賣/鉅額交易
2018/02/06	339.1	25.09	246	24.95	24.70	93.1	60,524	0.15%	大買/大賣/
2018/02/05	35	25.47	55	25.98	26.50	-20	60,878	-0.03%
2018/02/02	84	26.48	28.2	26.56	26.05	55.8	60,074	0.09%
2018/02/01	32	27.60	14	27.41	27.35	18	58,900	0.03%
2018/01/31	69	27.66	26	27.87	27.65	43	58,646	0.07%
2018/01/30	24	27.44	15.2	27.86	27.30	8.8	57,333	0.02%
2018/01/29	49	27.86	124	28.05	27.95	-75	56,799	-0.13%	大賣/
2018/01/26	76	28.12	39	27.86	27.60	37	56,122	0.07%
2018/01/25	186	28.24	144	28.83	27.95	42	53,998	0.08%	大買/大賣/
2018/01/24	164	30.12	78	30.23	30.15	86	51,450	0.17%	大買/
2018/01/23	206	31.73	75	31.81	29.80	131	49,119	0.27%	大買/鉅額交易
2018/01/22	100	31.28	138	31.58	32.20	-38	43,535	-0.09%	大賣/
2018/01/19	64.5	28.85	142	28.94	29.30	-77.5	40,471	-0.19%	大賣/
2018/01/18	21	27.36	15.7	27.37	27.20	5.3	38,265	0.01%
2018/01/17	18	27.02	158.1	26.88	27.20	-140.1	37,701	-0.37%	大賣/鉅額交易
2018/01/16	1	26.05	7	26.13	26.15	-6	36,259	-0.02%
2018/01/15	13	26.06	28	26.09	25.85	-15	35,940	-0.04%
2018/01/12	6	25.79	11	25.80	26.00	-5	35,528	-0.01%
2018/01/11	5	25.00	26	25.69	25.70	-21	35,145	-0.06%
2018/01/10	14	25.45	18	25.27	25.10	-4	34,678	-0.01%
2018/01/09	25	25.81	42.9	25.60	25.25	-17.9	34,201	-0.05%
2018/01/08	31	25.83	69	26.18	25.65	-38	33,842	-0.11%
2018/01/05	6.1	23.98	2	24.28	24.30	4.1	32,450	0.01%
2018/01/04	5	24.42	30	24.34	24.20	-25	32,418	-0.08%
2018/01/03	16	23.77	56	23.62	24.10	-40	31,918	-0.13%
2018/01/02	20	24.18	13	24.36	23.85	7	31,471	0.02%