宏碁 (2353)-元大-前金券商分點個股進出

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
36.45
漲跌
▼0.25
漲幅
-0.68%
成交量
13,141張
產業
上市電腦週邊類股
1655人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/12/17	1.1	36.51	0.1	36.85	36.45	1	13,787	0.01%
2024/12/16	4	36.70	8	37.21	36.70	-4	13,715	-0.03%
2024/12/13	12.2	37.00	5	37.01	36.85	7.2	13,604	0.05%
2024/12/12	1	38.65	10	38.90	38.15	-9	13,345	-0.07%
2024/12/11	0	0.00	0	39.00	38.65	0	13,519	0.00%
2024/12/10	3	39.43	1	39.75	39.00	2	13,558	0.01%
2024/12/09	2	39.50	8	39.60	39.50	-6	13,519	-0.04%
2024/12/06	10	38.70	1	38.55	38.55	9	13,431	0.07%
2024/12/05	0.3	38.50	10	38.35	38.30	-9.7	13,588	-0.07%
2024/12/04	0	0.00	1	38.35	38.65	-1	13,751	-0.01%
2024/12/03	13.2	38.51	0	0.00	38.25	13.2	13,938	0.09%
2024/12/02	0	0.00	9.8	38.38	38.45	-9.8	13,791	-0.07%
2024/11/29	1	37.75	4.1	37.73	37.85	-3.1	13,723	-0.02%
2024/11/28	7	37.66	1.1	37.70	37.75	5.9	13,823	0.04%
2024/11/27	22	38.33	10	38.10	37.90	12	13,988	0.09%
2024/11/26	10	38.60	9	38.62	38.75	1	13,968	0.01%
2024/11/25	7	37.70	23.3	37.81	38.10	-16.3	14,010	-0.12%
2024/11/22	5.2	37.30	37	37.50	37.05	-31.9	14,228	-0.22%
2024/11/21	5.6	37.21	1	37.15	37.15	4.6	14,222	0.03%
2024/11/20	1	37.80	3	37.83	37.80	-2	14,170	-0.01%
2024/11/19	0	0.00	0.7	38.00	38.00	-0.7	14,235	0.00%
2024/11/18	0.1	38.00	4	37.78	37.65	-3.9	14,197	-0.03%
2024/11/15	3.3	37.94	0.4	38.00	38.00	2.9	14,175	0.02%
2024/11/14	4	37.72	0	0.00	37.55	4	14,214	0.03%
2024/11/13	10.3	38.27	2	38.40	38.25	8.3	14,076	0.06%
2024/11/12	23.4	38.66	30.1	38.71	38.40	-6.7	14,118	-0.05%
2024/11/11	7.5	39.80	30	39.86	39.60	-22.5	13,953	-0.16%
2024/11/08	30.8	41.36	2	40.45	40.40	28.8	13,791	0.21%
2024/11/07	3	41.50	1	41.85	41.90	2	13,910	0.01%
2024/11/06	20	41.34	4	41.39	41.10	16	14,059	0.11%
2024/11/05	8	40.34	4	40.74	40.95	4	14,262	0.03%
2024/11/04	1	40.10	3	40.22	40.10	-2	14,676	-0.01%
2024/11/01	9.3	39.77	15	39.60	40.05	-5.7	15,325	-0.04%
2024/10/30	2.2	40.77	0	0.00	40.45	2.2	15,464	0.01%
2024/10/29	0	40.60	0	0.00	40.75	0	15,664	0.00%
2024/10/28	0	0.00	2	41.18	40.95	-2	15,785	-0.01%
2024/10/25	0	0.00	1	41.25	41.30	-1	16,053	-0.01%
2024/10/23	1	41.65	0	0.00	41.65	1	16,812	0.01%
2024/10/22	10	41.90	2	41.80	42.10	8	17,237	0.05%
2024/10/21	0.2	41.85	0	0.00	41.65	0.2	17,684	0.00%
2024/10/18	14	42.23	8	42.26	41.85	6	17,952	0.03%
2024/10/17	0.2	41.85	18	42.09	42.35	-17.9	18,154	-0.10%
2024/10/16	2	41.25	0	0.00	41.20	2	18,351	0.01%
2024/10/15	0.2	41.38	5	41.46	41.55	-4.9	18,297	-0.03%
2024/10/14	0.2	41.10	10	40.99	41.05	-9.8	18,546	-0.05%
2024/10/11	4.1	41.23	9.1	40.92	41.25	-5	18,866	-0.03%
2024/10/09	9	40.38	3	40.62	40.00	6	19,284	0.03%
2024/10/08	3.7	40.11	2	40.75	40.00	1.7	20,430	0.01%
2024/10/07	5.2	40.46	0	0.00	40.60	5.2	20,862	0.02%
2024/10/04	14.1	41.05	0	0.00	40.65	14.1	20,841	0.07%
2024/10/01	2.2	41.89	15	42.19	42.25	-12.8	20,684	-0.06%
2024/09/30	7	41.09	0	0.00	40.80	7	20,454	0.03%
2024/09/27	6	41.99	3.1	42.05	41.65	3	20,418	0.01%
2024/09/26	8	42.17	3	42.70	41.85	5	20,576	0.02%
2024/09/25	5	42.11	0.1	42.41	42.00	4.9	20,870	0.02%
2024/09/24	0	0.00	1	41.75	42.00	-1	21,104	0.00%
2024/09/23	1.1	42.15	0	0.00	41.80	1.1	21,684	0.01%
2024/09/19	0	0.00	36	42.19	42.15	-36	22,476	-0.16%
2024/09/18	0	0.00	2	41.90	41.30	-2	22,938	-0.01%
2024/09/16	0	0.00	5.3	41.70	41.70	-5.3	23,644	-0.02%
2024/09/13	11	41.82	8	41.88	41.85	3	24,563	0.01%
2024/09/12	0.1	41.51	2.1	41.50	41.55	-1.9	25,019	-0.01%
2024/09/11	4.1	40.60	0	0.00	40.50	4.1	25,409	0.02%
2024/09/10	3.1	41.15	3	41.85	41.00	0.1	25,631	0.00%
2024/09/09	5.7	41.47	1	41.50	41.75	4.7	25,892	0.02%
2024/09/06	0	0.00	7	41.81	42.10	-7	26,355	-0.03%
2024/09/05	6.4	41.62	2	41.00	40.80	4.4	26,514	0.02%
2024/09/04	7.3	41.41	2	41.90	41.50	5.3	26,720	0.02%
2024/09/03	0	0.00	2	43.75	43.55	-2	26,947	-0.01%
2024/09/02	0.2	43.73	10	43.55	43.50	-9.8	27,411	-0.04%
2024/08/30	1	43.55	6	43.77	43.75	-5	28,068	-0.02%
2024/08/29	10.1	43.46	4	43.34	43.55	6.1	28,821	0.02%
2024/08/28	2	44.33	0	0.00	44.30	2	29,565	0.01%
2024/08/27	4	44.79	1	44.60	44.70	3	30,426	0.01%
2024/08/26	7.2	44.93	19.1	44.85	44.80	-11.9	31,416	-0.04%
2024/08/23	2.2	42.75	1	42.55	43.05	1.2	32,650	0.00%
2024/08/22	15.2	43.60	6	43.79	43.15	9.2	34,160	0.03%
2024/08/21	0	0.00	4	43.05	43.05	-4	36,564	-0.01%
2024/08/20	1	43.25	1	43.20	43.15	0	38,991	0.00%
2024/08/19	2	42.80	8	43.10	43.20	-6	43,282	-0.01%
2024/08/16	3	42.83	3.2	43.02	42.80	-0.2	46,142	0.00%
2024/08/15	0.2	42.60	5	42.58	42.55	-4.9	46,393	-0.01%
2024/08/14	19	42.28	8	42.21	42.10	11	46,572	0.02%
2024/08/13	5	42.32	3	42.08	42.15	2	46,754	0.00%
2024/08/12	5	42.28	2	42.30	42.30	3	47,072	0.01%
2024/08/09	9.2	42.26	7	42.34	42.00	2.2	48,152	0.00%
2024/08/08	5	42.17	1	42.30	42.30	4	49,473	0.01%
2024/08/07	3	42.58	6.2	42.25	42.55	-3.2	49,454	-0.01%
2024/08/06	12.2	40.10	7	39.36	40.00	5.2	49,534	0.01%
2024/08/05	14	40.96	60.1	40.68	40.30	-46.1	49,374	-0.09%
2024/08/02	8.1	44.41	56	44.37	44.75	-47.9	48,839	-0.10%
2024/08/01	8	45.16	27	45.56	45.80	-19	48,888	-0.04%
2024/07/31	9	44.21	2	44.05	43.85	7	49,339	0.01%
2024/07/30	21.6	43.66	9.5	43.34	44.20	12	49,437	0.02%
2024/07/29	40.6	44.74	2.5	45.06	44.35	38.1	49,484	0.08%
2024/07/26	0	0.00	10	45.34	45.50	-10	49,374	-0.02%
2024/07/23	3.1	46.30	15	46.91	46.00	-11.9	49,246	-0.02%
2024/07/22	14	45.10	53.5	45.58	46.20	-39.5	48,979	-0.08%
2024/07/19	5	46.11	7	46.14	46.20	-2	48,629	0.00%
2024/07/18	3.5	46.83	7.1	46.85	47.10	-3.6	48,556	-0.01%
2024/07/17	9	47.32	6	47.15	46.90	3	48,432	0.01%
2024/07/16	8.1	47.43	3	47.37	47.35	5.1	48,375	0.01%
2024/07/15	21.1	47.14	7	47.49	47.25	14.1	49,092	0.03%
2024/07/12	63.1	47.65	9	47.73	47.70	54.1	49,054	0.11%
2024/07/11	62	47.75	22.1	47.80	47.70	39.9	49,318	0.08%
2024/07/10	51.6	47.30	65	47.93	46.80	-13.4	49,608	-0.03%
2024/07/09	31	46.07	11	46.29	45.75	20	49,149	0.04%
2024/07/08	9.3	47.09	4.1	47.01	47.15	5.2	50,524	0.01%
2024/07/05	5	47.47	3	47.48	47.30	2	52,190	0.00%
2024/07/04	4.4	47.31	3	47.30	47.10	1.4	52,975	0.00%
2024/07/03	2	47.30	10	47.14	47.30	-8	53,067	-0.02%
2024/07/02	15.4	46.92	4.2	46.63	46.80	11.2	53,116	0.02%
2024/07/01	28	47.42	6	47.80	47.45	22	52,997	0.04%
2024/06/28	5.1	47.20	1.1	47.20	46.85	4	52,772	0.01%
2024/06/27	16.2	46.29	7	46.61	46.95	9.1	52,629	0.02%
2024/06/26	30.9	46.56	2	46.25	46.40	28.9	52,297	0.06%
2024/06/25	16.6	46.99	9.4	47.15	46.80	7.1	52,079	0.01%
2024/06/24	41.6	47.63	16.6	47.35	47.00	25	51,749	0.05%
2024/06/21	27.4	47.71	14	47.91	48.10	13.4	51,674	0.03%
2024/06/20	56	48.00	17	47.92	47.95	39	51,539	0.08%
2024/06/19	13.2	49.75	4	49.89	49.50	9.2	52,362	0.02%
2024/06/18	26.6	49.81	15	49.52	49.40	11.6	52,192	0.02%
2024/06/17	3.7	50.60	10.6	50.51	50.50	-6.9	52,051	-0.01%
2024/06/14	8.8	49.80	17	49.74	49.80	-8.2	52,187	-0.02%
2024/06/13	36.1	49.99	22.5	49.98	50.10	13.6	52,203	0.03%
2024/06/12	12	48.67	6	48.67	48.80	6	52,292	0.01%
2024/06/11	25.1	49.04	11	49.28	48.80	14.1	52,225	0.03%
2024/06/07	32.6	49.91	14.2	49.75	49.65	18.4	52,480	0.04%
2024/06/06	68.4	50.68	11	50.52	50.60	57.4	52,924	0.11%
2024/06/05	32.6	50.97	7	50.93	50.50	25.6	52,697	0.05%
2024/06/04	44.1	51.23	15	51.67	51.20	29.1	52,456	0.06%
2024/06/03	96.7	53.16	31.7	53.45	52.50	65	51,916	0.13%
2024/05/31	59.5	53.02	33.3	52.96	52.90	26.2	51,178	0.05%
2024/05/30	105.8	53.12	112	53.01	52.50	-6.2	50,400	-0.01%	大買/大賣/
2024/05/29	107.1	54.44	71.8	54.94	53.70	35.3	50,366	0.07%	大買/
2024/05/28	154.7	57.04	132	56.54	56.40	22.7	48,942	0.05%	大買/大賣/
2024/05/27	211.8	59.16	159.4	59.19	58.50	52.5	48,325	0.11%	大買/大賣/
2024/05/24	208.4	55.27	194	55.30	57.50	14.4	46,138	0.03%	大買/大賣/
2024/05/23	149.5	54.03	129.9	54.19	53.30	19.5	43,788	0.04%	大買/大賣/
2024/05/22	79.1	51.31	112.3	52.09	53.00	-33.2	39,986	-0.08%	大賣/
2024/05/21	3	48.43	6	48.62	48.25	-3	37,627	-0.01%
2024/05/20	13.5	48.25	3	48.13	48.25	10.5	37,654	0.03%
2024/05/17	12.3	47.78	18.1	47.70	48.15	-5.8	37,949	-0.02%
2024/05/16	25.3	48.37	29	48.21	47.80	-3.7	38,978	-0.01%
2024/05/15	49	49.11	62	49.38	48.05	-13	40,681	-0.03%
2024/05/14	70.9	49.09	51	49.18	48.90	19.9	40,105	0.05%
2024/05/13	35.1	47.43	25.3	47.77	47.75	9.8	38,589	0.03%
2024/05/10	19	47.70	26.1	47.92	47.80	-7.1	38,891	-0.02%
2024/05/09	5	47.38	50.3	47.51	47.35	-45.3	38,763	-0.12%
2024/05/08	0	0.00	10.2	47.00	47.15	-10.2	38,867	-0.03%
2024/05/07	13.5	47.46	5	47.30	47.15	8.5	39,172	0.02%
2024/05/06	48	47.16	39.9	47.07	47.50	8.1	39,200	0.02%
2024/05/03	5	45.94	15.3	45.91	45.50	-10.3	39,474	-0.03%
2024/05/02	4.2	44.55	3	44.75	44.65	1.2	39,962	0.00%
2024/04/29	1.4	45.52	13	45.49	45.70	-11.6	41,306	-0.03%
2024/04/26	6.3	44.82	1	44.95	44.55	5.3	42,223	0.01%
2024/04/25	3.1	44.16	22	44.25	44.40	-18.9	42,869	-0.04%
2024/04/24	1	44.65	4	44.59	44.80	-3	43,457	-0.01%
2024/04/23	5.1	43.68	3.1	44.00	43.50	2.1	44,111	0.00%
2024/04/22	8.2	43.53	19.3	43.43	43.35	-11.1	44,887	-0.02%
2024/04/19	18.7	43.48	16	43.79	43.80	2.7	45,475	0.01%
2024/04/18	22.2	45.28	9	45.03	45.00	13.2	45,964	0.03%
2024/04/17	24.2	45.26	12	45.51	45.05	12.2	46,821	0.03%
2024/04/16	61.4	45.61	45.5	46.53	45.50	15.9	47,117	0.03%
2024/04/15	13	47.44	84.9	47.80	47.55	-71.9	48,005	-0.15%
2024/04/12	232.1	48.98	111	49.07	48.50	121.1	49,431	0.24%	大買/大賣/鉅額交易
2024/04/11	76.6	49.53	121.5	49.03	51.00	-44.9	48,813	-0.09%	大賣/
2024/04/10	34.1	47.77	64.8	47.99	47.15	-30.7	48,425	-0.06%
2024/04/09	3	46.77	10.6	46.69	46.80	-7.6	49,057	-0.02%
2024/04/08	33	45.75	1	46.00	46.05	32	50,667	0.06%
2024/04/03	2.3	46.29	2	46.25	46.10	0.3	52,684	0.00%
2024/04/02	2	46.35	1	46.35	46.70	1	55,848	0.00%
2024/04/01	14	46.57	9.3	46.59	46.30	4.8	58,445	0.01%
2024/03/29	11	46.74	31	46.68	46.80	-20	60,482	-0.03%
2024/03/28	3.3	46.70	23	46.68	46.65	-19.7	62,163	-0.03%
2024/03/27	18.6	46.37	13	46.44	46.35	5.6	63,078	0.01%
2024/03/26	59.5	45.88	16	46.30	45.90	43.5	64,759	0.07%
2024/03/25	8.1	46.87	26	46.61	46.50	-17.9	67,318	-0.03%
2024/03/22	82.2	47.12	104.2	47.65	45.95	-22	68,500	-0.03%	大賣/
2024/03/21	4.2	46.04	9.9	46.10	46.25	-5.7	67,717	-0.01%
2024/03/20	24.4	45.61	16	45.90	45.90	8.4	67,625	0.01%
2024/03/19	20.5	45.26	6	45.38	45.15	14.5	67,501	0.02%
2024/03/18	9.4	45.34	3.1	45.46	45.85	6.3	67,544	0.01%
2024/03/15	13.1	46.08	5	46.08	45.85	8.1	67,351	0.01%
2024/03/14	3.4	46.01	2	46.28	45.90	1.4	66,910	0.00%
2024/03/13	23.3	46.74	64	46.81	46.50	-40.7	66,791	-0.06%
2024/03/12	17	46.15	19	46.59	47.05	-2	66,219	0.00%
2024/03/11	14	45.02	26	44.87	44.85	-12	65,533	-0.02%
2024/03/08	31.6	44.81	9.4	44.81	44.50	22.2	65,564	0.03%
2024/03/07	16.3	45.26	25.2	45.11	45.00	-8.9	65,514	-0.01%
2024/03/06	34.5	45.45	6.6	45.45	45.35	27.9	65,757	0.04%
2024/03/05	31.6	45.75	22	45.88	45.90	9.6	67,000	0.01%
2024/03/04	74.3	46.59	15.1	46.64	45.85	59.2	67,670	0.09%
2024/03/01	3.4	45.76	22	45.67	46.00	-18.6	67,311	-0.03%
2024/02/29	15	45.06	1	45.30	45.15	14	67,885	0.02%
2024/02/27	5.6	45.61	15.1	45.93	45.50	-9.6	67,753	-0.01%
2024/02/26	9.7	46.00	7.3	45.99	45.80	2.4	67,961	0.00%
2024/02/23	30.6	46.74	34	46.50	45.75	-3.4	68,310	-0.01%
2024/02/22	17.6	47.16	35	47.27	46.85	-17.4	68,397	-0.03%
2024/02/21	22.5	46.98	8.4	47.20	47.25	14.1	67,928	0.02%
2024/02/20	23.7	47.17	10.1	47.34	47.40	13.6	67,678	0.02%
2024/02/19	128.2	47.71	38.4	48.16	47.40	89.9	67,310	0.13%	大買/
2024/02/16	103.9	48.72	188.2	48.55	48.65	-84.3	66,138	-0.13%	大買/大賣/
2024/02/15	62.2	46.02	26	46.01	46.00	36.2	64,378	0.06%
2024/02/05	15	46.24	3.7	46.41	46.30	11.3	63,883	0.02%
2024/02/02	44.8	46.46	30.1	47.11	45.95	14.7	63,842	0.02%
2024/02/01	3	46.33	19.2	46.50	46.65	-16.2	63,440	-0.03%
2024/01/31	49.6	46.45	34	46.28	46.05	15.6	63,363	0.02%
2024/01/30	14.3	46.67	26.1	46.94	47.15	-11.8	63,011	-0.02%
2024/01/29	7.2	45.93	16	46.00	46.80	-8.8	62,674	-0.01%
2024/01/26	64.2	46.25	7.1	46.33	45.70	57.1	62,502	0.09%
2024/01/25	23	47.12	29	47.51	47.60	-6	61,620	-0.01%
2024/01/24	114.4	48.21	141.7	47.69	47.35	-27.3	61,086	-0.04%	大買/大賣/
2024/01/23	29.2	46.58	39.3	47.14	47.20	-10.1	59,932	-0.02%
2024/01/22	66.5	46.84	48.2	46.92	46.75	18.3	59,384	0.03%
2024/01/19	64.6	45.27	38	45.83	45.95	26.6	58,150	0.05%
2024/01/18	10.5	45.38	3	45.80	45.00	7.5	57,405	0.01%
2024/01/17	20.8	45.06	17	45.09	44.75	3.8	56,682	0.01%
2024/01/16	23.8	46.17	34	46.42	45.70	-10.2	55,827	-0.02%
2024/01/15	63.9	47.01	45	46.66	46.25	18.9	54,900	0.03%
2024/01/12	162.3	46.59	90	47.19	47.00	72.3	54,194	0.13%	大買/
2024/01/11	168.1	47.79	159.6	48.31	48.40	8.5	52,960	0.02%	大買/大賣/
2024/01/10	66.1	47.36	39	47.40	47.20	27.1	52,393	0.05%
2024/01/09	107.9	48.48	75.6	48.05	47.80	32.3	51,543	0.06%	大買/
2024/01/08	134.2	49.48	101.5	49.88	48.45	32.7	49,739	0.07%	大買/大賣/
2024/01/05	59.2	48.96	36	49.17	48.25	23.2	47,699	0.05%
2024/01/04	59.4	49.73	64.9	49.75	49.00	-5.5	46,353	-0.01%
2024/01/03	108.6	51.28	84	51.00	50.40	24.6	45,139	0.05%	大買/
2024/01/02	97.7	52.38	107.9	52.54	52.30	-10.2	43,601	-0.02%	大賣/
2023/12/29	111	54.10	138.5	54.37	53.80	-27.5	41,984	-0.07%	大買/大賣/
2023/12/28	275.8	54.28	451.2	54.55	54.00	-175.3	40,026	-0.44%	大買/大賣/鉅額交易
2023/12/27	340.1	53.22	236.8	53.41	54.20	103.2	36,916	0.28%	大買/大賣/鉅額交易
2023/12/26	148.3	49.44	217.9	49.80	50.60	-69.6	34,294	-0.20%	大買/大賣/
2023/12/25	59.1	48.63	100.8	48.91	49.00	-41.7	32,111	-0.13%
2023/12/22	32.1	44.50	79.3	44.51	45.30	-47.2	30,108	-0.16%
2023/12/21	107.3	44.10	145.1	43.92	44.65	-37.9	28,900	-0.13%	大買/大賣/
2023/12/20	232.2	43.75	313	43.20	44.60	-80.8	26,973	-0.30%	大買/大賣/
2023/12/19	76.3	40.05	139.6	40.32	40.70	-63.3	23,896	-0.27%	大賣/
2023/12/18	25.1	38.90	61.5	38.68	38.90	-36.4	22,166	-0.16%
2023/12/15	11.1	37.18	4.5	37.17	37.00	6.6	21,407	0.03%
2023/12/14	9.3	37.53	13.1	37.42	37.30	-3.8	21,252	-0.02%
2023/12/13	17.1	36.90	28	36.99	37.05	-10.9	21,002	-0.05%
2023/12/12	4.3	36.12	14.2	36.14	36.10	-9.9	20,700	-0.05%
2023/12/11	0.1	35.57	27.3	35.57	35.75	-27.3	20,546	-0.13%
2023/12/08	1	35.20	15.2	35.21	35.20	-14.2	20,423	-0.07%
2023/12/07	6.3	34.99	1	35.10	34.85	5.3	20,366	0.03%
2023/12/06	6.1	34.93	33	35.06	35.10	-26.9	20,439	-0.13%
2023/12/05	11.2	34.45	0	0.00	34.30	11.2	20,292	0.06%
2023/12/04	26.1	34.67	6	34.70	34.75	20.1	20,303	0.10%
2023/12/01	9.1	34.73	0	34.80	34.85	9.1	20,171	0.04%
2023/11/30	32.1	34.73	16	35.17	35.20	16.1	19,913	0.08%
2023/11/29	2.3	34.86	5.1	35.20	35.35	-2.7	18,575	-0.01%
2023/11/28	3.1	34.80	0	0.00	34.80	3.1	17,777	0.02%
2023/11/27	14.1	34.86	1	34.75	35.20	13.1	17,578	0.07%
2023/11/24	7.2	34.37	5	34.80	35.50	2.2	16,844	0.01%
2023/11/23	0.1	34.50	8	34.84	35.15	-7.9	16,121	-0.05%
2023/11/22	18.4	34.49	2	34.65	34.80	16.4	15,891	0.10%
2023/11/21	4.2	35.37	26.2	35.52	35.65	-21.9	15,694	-0.14%
2023/11/20	2	34.00	1	34.50	34.55	1	15,468	0.01%
2023/11/17	5.3	34.19	1	34.40	34.15	4.3	15,555	0.03%
2023/11/16	10.1	34.40	5	34.90	34.50	5.1	15,680	0.03%
2023/11/15	24.2	34.71	9	34.69	34.50	15.2	15,902	0.10%
2023/11/14	2.1	33.78	6.9	35.04	35.05	-4.8	16,116	-0.03%
2023/11/13	5.3	33.88	10	34.00	33.80	-4.7	16,377	-0.03%
2023/11/10	26.3	34.14	1	34.35	34.15	25.3	16,500	0.15%
2023/11/09	1.1	35.03	0	0.00	35.00	1.1	16,628	0.01%
2023/11/08	3	34.95	5	35.38	35.20	-2	16,728	-0.01%
2023/11/07	1.1	34.55	0	0.00	34.55	1.1	16,693	0.01%
2023/11/06	0.1	34.85	1	34.80	34.75	-1	17,010	-0.01%
2023/11/03	2.4	34.91	0	0.00	34.35	2.4	17,369	0.01%
2023/11/02	10.3	34.02	12	34.52	34.65	-1.7	17,523	-0.01%
2023/11/01	16.4	33.74	3	33.93	33.70	13.4	17,844	0.08%
2023/10/31	1.1	34.61	0	0.00	34.10	1.1	18,018	0.01%
2023/10/30	4.5	34.45	0	0.00	34.65	4.5	18,345	0.02%
2023/10/27	1.1	35.59	2	35.48	35.10	-0.9	18,493	0.00%
2023/10/26	0.1	35.10	1	35.30	35.30	-0.9	18,991	0.00%
2023/10/25	2.1	35.79	1	35.70	35.60	1.1	19,250	0.01%
2023/10/24	0	0.00	1	35.35	35.65	-1	19,628	-0.01%
2023/10/23	0.2	34.95	1	34.80	34.80	-0.8	19,840	0.00%
2023/10/20	4.3	34.47	3	34.75	35.20	1.3	20,668	0.01%
2023/10/19	6.1	34.99	2	35.10	35.30	4.1	21,701	0.02%
2023/10/18	38.7	35.26	20	35.58	35.60	18.7	22,237	0.08%
2023/10/17	0.3	36.03	1	36.25	36.10	-0.7	22,445	0.00%
2023/10/16	1.2	36.17	11	36.38	36.15	-9.8	24,254	-0.04%
2023/10/13	29	36.39	4	36.55	36.35	25	26,934	0.09%
2023/10/12	0.3	37.12	1.1	37.30	37.30	-0.7	28,169	0.00%
2023/10/11	4.1	37.18	1.4	37.61	36.80	2.7	28,632	0.01%
2023/10/06	4.2	37.40	4.1	37.40	37.55	0.2	28,997	0.00%
2023/10/05	3.9	37.33	28.2	37.42	37.40	-24.3	29,107	-0.08%
2023/10/04	30.4	36.26	23.1	36.38	36.35	7.4	29,153	0.03%
2023/10/03	14.1	37.35	13.1	37.91	37.25	1	29,160	0.00%
2023/10/02	10.1	37.00	4.1	37.16	37.15	6.1	28,966	0.02%
2023/09/28	25.5	36.62	22.2	36.68	36.30	3.4	28,908	0.01%
2023/09/27	1	36.60	0.1	36.65	36.85	0.9	28,880	0.00%
2023/09/26	1.1	36.53	1	36.85	36.45	0.1	29,000	0.00%
2023/09/25	1.3	36.85	0	0.00	36.65	1.3	29,155	0.00%
2023/09/22	1	36.15	10	36.25	36.70	-9	29,375	-0.03%
2023/09/21	0.2	36.30	2	36.30	36.35	-1.8	29,661	-0.01%
2023/09/20	0.1	36.60	1.2	37.10	36.60	-1.1	29,877	0.00%
2023/09/19	14.1	36.84	1	36.85	36.85	13.1	30,024	0.04%
2023/09/18	1.1	37.16	0	0.00	37.10	1.1	30,633	0.00%
2023/09/15	9	37.99	0	0.00	37.95	9	31,275	0.03%
2023/09/14	0.2	37.59	12.9	37.84	37.80	-12.7	31,797	-0.04%
2023/09/13	4.2	37.39	1	37.00	37.05	3.2	32,776	0.01%
2023/09/12	0.3	37.47	14.5	37.50	37.60	-14.2	33,979	-0.04%
2023/09/11	3.3	37.40	3.3	37.78	37.05	0	34,085	0.00%
2023/09/08	34.1	37.85	5	38.06	37.60	29.1	34,227	0.09%
2023/09/07	15.1	38.29	15	38.53	38.00	0.1	34,428	0.00%
2023/09/06	5.1	37.82	4	38.18	38.10	1.1	34,547	0.00%
2023/09/05	2.1	38.27	35	38.03	38.30	-32.9	35,103	-0.09%
2023/09/04	10.1	36.55	30	37.23	37.45	-19.9	35,240	-0.06%
2023/09/01	0	0.00	11	36.50	36.40	-11	35,511	-0.03%
2023/08/31	34.1	35.71	3	36.40	36.60	31.1	35,819	0.09%
2023/08/30	3.1	36.35	20	36.70	36.40	-16.9	36,357	-0.05%
2023/08/29	7	35.94	0	0.00	36.20	7	38,069	0.02%
2023/08/28	41	35.17	12	35.46	35.75	29	38,088	0.08%
2023/08/25	38.6	36.74	3.2	37.06	36.25	35.4	38,075	0.09%
2023/08/24	13.1	38.16	32	38.40	38.00	-18.9	37,856	-0.05%
2023/08/23	17.1	37.63	8	37.62	37.70	9.1	37,610	0.02%
2023/08/22	13.1	37.75	10	38.56	37.60	3.1	37,597	0.01%
2023/08/21	31.1	38.40	46.1	38.61	37.95	-15	37,491	-0.04%
2023/08/18	20	37.85	40.5	37.91	37.40	-20.5	37,269	-0.06%
2023/08/17	23.2	37.92	52	38.24	38.55	-28.8	37,019	-0.08%
2023/08/16	6	37.01	6.2	37.41	37.70	-0.2	36,644	0.00%
2023/08/15	19.1	37.17	14	37.05	37.05	5.1	36,648	0.01%
2023/08/14	8	36.53	6	36.18	36.20	2	36,458	0.01%
2023/08/11	0	0.00	11	36.34	36.45	-11	36,393	-0.03%
2023/08/10	30.1	35.82	20	35.71	35.85	10.1	36,276	0.03%
2023/08/09	7.3	36.53	42.5	36.89	36.90	-35.2	36,050	-0.10%
2023/08/08	19.5	36.53	14	36.55	36.70	5.5	35,944	0.02%
2023/08/07	13.1	36.11	23	35.82	36.20	-9.9	35,735	-0.03%
2023/08/04	19.2	34.89	8.5	34.95	34.80	10.7	35,442	0.03%
2023/08/02	13.9	33.97	25	33.92	33.95	-11.1	35,183	-0.03%
2023/08/01	4	34.71	1.1	34.60	34.60	2.9	34,950	0.01%
2023/07/31	45.3	35.48	46	35.02	35.00	-0.7	35,385	0.00%
2023/07/28	2	35.40	20.1	35.41	35.75	-18.1	35,027	-0.05%
2023/07/27	31.5	36.30	31.3	36.33	35.85	0.3	34,814	0.00%
2023/07/26	25	36.90	22	36.96	36.80	3	34,530	0.01%
2023/07/25	32.1	37.07	14.6	37.18	37.05	17.5	34,630	0.05%
2023/07/24	78.3	37.06	39.2	37.10	37.05	39.1	33,963	0.12%
2023/07/21	17	35.20	12.7	35.19	35.40	4.3	33,023	0.01%
2023/07/20	35	35.66	34	35.51	35.30	1	32,626	0.00%
2023/07/19	93.3	37.73	57.3	38.29	36.30	36	32,029	0.11%
2023/07/18	78.8	40.00	109.3	40.10	40.30	-30.5	30,405	-0.10%	大賣/
2023/07/17	60.1	35.05	86.4	36.41	37.50	-26.3	27,760	-0.09%
2023/07/14	6.5	33.45	25	33.66	34.10	-18.5	26,577	-0.07%
2023/07/13	12.3	34.04	37.2	33.90	33.15	-25	26,055	-0.10%
2023/07/12	13	33.14	10.3	33.25	33.25	2.7	25,515	0.01%
2023/07/11	7.1	33.05	19.1	33.08	33.25	-12	25,373	-0.05%
2023/07/10	5.1	32.31	10.4	32.38	32.20	-5.4	25,123	-0.02%
2023/07/07	3.3	31.37	5.3	31.35	31.30	-2	24,994	-0.01%
2023/07/06	7	32.14	1.1	32.30	31.95	5.9	25,040	0.02%
2023/07/05	0.1	32.00	1.1	32.02	31.95	-1.1	24,911	0.00%
2023/07/04	6	31.80	3.2	31.93	31.70	2.8	24,786	0.01%
2023/07/03	16.2	31.87	1	32.00	31.75	15.2	24,736	0.06%
2023/06/30	9.2	31.53	2	31.30	31.35	7.2	24,629	0.03%
2023/06/29	6.3	32.06	6.2	32.14	32.05	0.1	24,446	0.00%
2023/06/28	3.1	33.41	6.1	33.53	33.55	-3.1	24,322	-0.01%
2023/06/27	7.4	33.28	5	33.14	32.70	2.4	24,062	0.01%
2023/06/26	3.1	33.87	9.3	33.94	34.00	-6.3	23,764	-0.03%
2023/06/21	1.1	33.12	8.1	33.17	33.70	-7	23,125	-0.03%
2023/06/20	7.6	32.38	22	32.21	32.65	-14.4	22,450	-0.06%
2023/06/19	38.2	32.29	15.6	32.04	31.85	22.6	21,879	0.10%
2023/06/16	45.3	34.22	22	34.43	33.35	23.3	20,873	0.11%
2023/06/15	14.1	33.41	4	33.45	33.45	10.1	19,677	0.05%
2023/06/14	16.1	33.30	0	0.00	33.35	16.1	20,014	0.08%
2023/06/13	5	33.59	14	33.76	33.50	-9	19,763	-0.05%
2023/06/12	18.1	33.59	4	33.76	33.55	14.1	19,509	0.07%
2023/06/09	33.6	34.81	16	34.57	34.20	17.5	19,198	0.09%
2023/06/08	0	0.00	18	33.68	33.75	-18	18,551	-0.10%
2023/06/07	47	32.94	14.5	32.52	32.95	32.5	18,146	0.18%
2023/06/06	16.1	32.41	0.5	32.30	32.25	15.6	17,765	0.09%
2023/06/05	28.2	33.58	14.5	33.67	33.10	13.6	17,333	0.08%
2023/06/02	34.2	32.52	56.3	33.54	33.95	-22.2	16,220	-0.14%
2023/06/01	2	30.75	1	30.40	30.90	1	14,375	0.01%
2023/05/31	5	30.61	10	30.70	30.85	-5	14,199	-0.04%
2023/05/30	0	0.00	1	31.05	31.00	-1	13,858	-0.01%
2023/05/29	1	31.05	1.9	30.98	31.05	-0.9	13,730	-0.01%
2023/05/26	1.5	30.82	2	30.88	30.95	-0.5	13,710	0.00%
2023/05/25	2	30.83	0	0.00	30.95	2	13,509	0.01%
2023/05/24	0	0.00	8.3	30.29	30.80	-8.3	13,388	-0.06%
2023/05/23	3	30.75	0	0.00	30.75	3	13,181	0.02%
2023/05/22	5	30.91	3	30.93	30.95	2	12,982	0.02%
2023/05/19	3	30.42	24	30.45	30.70	-21	12,731	-0.16%
2023/05/18	3	30.13	6	30.13	30.10	-3	12,518	-0.02%
2023/05/17	0	0.00	9	30.00	30.05	-9	12,385	-0.07%
2023/05/16	1	29.85	0	0.00	29.85	1	12,230	0.01%
2023/05/15	10.1	29.91	1	30.25	29.60	9.1	12,255	0.07%
2023/05/12	2.3	30.16	6	30.15	30.20	-3.7	12,121	-0.03%
2023/05/11	0	0.00	3.1	29.51	29.60	-3.1	11,788	-0.03%
2023/05/09	3.2	29.03	1	28.90	29.30	2.2	11,537	0.02%
2023/05/08	0	0.00	4	28.70	28.90	-4	11,530	-0.03%
2023/05/05	66.5	29.07	42	28.54	28.20	24.5	11,420	0.21%
2023/05/04	21	30.18	19	30.45	30.35	2	10,840	0.02%
2023/05/03	0	0.00	17	30.62	30.75	-17	10,762	-0.16%
2023/05/02	5	30.45	10	30.56	30.65	-5	10,836	-0.05%
2023/04/28	1	30.05	21.3	30.17	30.25	-20.3	10,854	-0.19%
2023/04/27	0	0.00	1	29.60	29.55	-1	10,538	-0.01%
2023/04/26	17	28.96	16	29.19	29.50	1	10,320	0.01%
2023/04/25	5	29.35	7	29.16	29.00	-2	10,076	-0.02%
2023/04/24	19	29.68	10	29.50	29.40	9	9,778	0.09%
2023/04/21	6	29.65	13.1	29.83	29.90	-7.1	9,563	-0.07%
2023/04/20	11	29.62	18	29.58	29.70	-7	9,378	-0.07%
2023/04/19	5	29.80	17	29.87	29.80	-12	9,330	-0.13%
2023/04/18	2.3	29.22	10	29.30	29.30	-7.7	9,060	-0.08%
2023/04/17	0	0.00	7	29.28	29.40	-7	9,086	-0.08%
2023/04/12	2	29.15	5	29.13	29.15	-3	8,941	-0.03%
2023/04/11	3	28.80	11	28.64	28.95	-8	8,865	-0.09%
2023/04/10	0	0.00	2.4	28.11	28.25	-2.4	8,708	-0.03%
2023/04/07	1	28.20	5	28.20	28.35	-4	8,685	-0.05%
2023/04/06	0	0.00	1	28.00	28.50	-1	8,653	-0.01%
2023/03/31	0.1	28.30	0	0.00	28.15	0.1	8,543	0.00%
2023/03/30	0	0.00	1	28.20	28.40	-1	8,447	-0.01%
2023/03/29	13	28.20	0.5	28.10	28.30	12.5	8,479	0.15%
2023/03/28	0	0.00	9	27.67	27.75	-9	8,350	-0.11%
2023/03/27	0	0.00	7	27.94	27.95	-7	8,430	-0.08%
2023/03/24	0.4	27.90	0.7	27.90	28.00	-0.3	8,554	0.00%
2023/03/23	0	0.00	5	27.77	27.95	-5	8,479	-0.06%
2023/03/22	12	27.75	1.5	27.79	27.75	10.5	8,458	0.12%
2023/03/21	0	0.00	10	27.29	27.30	-10	8,483	-0.12%
2023/03/20	0	0.00	2	26.78	27.05	-2	8,431	-0.02%
2023/03/17	20	26.56	25.6	26.77	27.00	-5.6	8,296	-0.07%
2023/03/16	0	0.00	12	25.90	25.85	-12	7,777	-0.15%
2023/03/15	0	0.00	1	25.60	25.70	-1	7,772	-0.01%
2023/03/14	0	0.00	1	25.60	25.50	-1	7,834	-0.01%
2023/03/13	0	0.00	2	25.83	25.70	-2	8,132	-0.02%
2023/03/09	0.5	25.90	2	25.80	25.85	-1.5	8,040	-0.02%
2023/03/08	0	0.00	4	25.75	25.90	-4	8,120	-0.05%
2023/03/06	2	25.60	1	25.70	25.70	1	8,181	0.01%
2023/03/03	1.3	25.71	1	25.80	25.65	0.3	8,192	0.00%
2023/03/01	0.5	25.65	0	0.00	25.50	0.5	8,276	0.01%
2023/02/24	1	25.35	4	25.65	25.35	-3	8,331	-0.04%
2023/02/23	0	0.00	12	25.80	25.85	-12	8,330	-0.14%
2023/02/22	0	0.00	15	25.35	25.80	-15	8,396	-0.18%
2023/02/20	0	0.00	6	25.63	25.70	-6	8,673	-0.07%
2023/02/17	3.5	25.62	0	0.00	25.75	3.5	8,819	0.04%
2023/02/16	0.5	25.45	8.2	25.62	25.65	-7.7	9,062	-0.08%
2023/02/15	1	25.35	0	0.00	25.45	1	9,175	0.01%
2023/02/14	1	25.45	0	0.00	25.35	1	9,252	0.01%
2023/02/13	0	0.00	4	25.05	25.35	-4	9,357	-0.04%
2023/02/10	1	25.20	0	0.00	25.15	1	9,502	0.01%
2023/02/09	2	25.48	0	0.00	25.55	2	9,860	0.02%
2023/02/08	4	25.45	10	25.40	25.45	-6	9,936	-0.06%
2023/02/07	1	25.15	1.1	25.15	25.25	-0.1	9,911	0.00%
2023/02/06	0.1	25.05	1	25.10	25.00	-0.9	9,915	-0.01%
2023/02/03	0	0.00	0.5	24.76	24.70	-0.5	9,778	-0.01%
2023/02/02	0	0.00	5	24.95	24.95	-5	9,763	-0.05%
2023/02/01	0	0.00	9	25.00	25.00	-9	9,696	-0.09%
2023/01/31	0	24.65	4	24.93	24.95	-4	9,634	-0.04%
2023/01/30	0	0.00	34	24.55	24.85	-34	9,474	-0.36%
2023/01/17	5	24.20	3	24.37	24.50	2	9,362	0.02%
2023/01/12	1	23.90	0	0.00	24.00	1	9,554	0.01%
2023/01/11	0	0.00	1	24.05	24.10	-1	9,666	-0.01%
2023/01/10	0.1	24.00	3	24.38	24.00	-2.9	9,827	-0.03%
2023/01/09	0	0.00	2	24.35	24.40	-2	9,876	-0.02%
2023/01/05	1	24.00	0	0.00	24.00	1	10,073	0.01%
2023/01/04	0	0.00	5	23.75	23.75	-5	10,070	-0.05%
2022/12/30	1	23.45	16	23.66	23.55	-15	10,273	-0.15%
2022/12/28	0	0.00	60	23.30	23.30	-60	10,549	-0.57%
2022/12/27	0.1	23.30	0.1	23.35	23.30	0	10,692	0.00%
2022/12/22	0	0.00	20	23.15	23.10	-20	11,338	-0.18%
2022/12/20	0	0.00	0	23.15	22.70	0	11,472	0.00%
2022/12/19	34	22.90	3	23.05	23.00	31	11,557	0.27%
2022/12/16	15	23.07	2.7	23.03	23.05	12.3	11,468	0.11%
2022/12/15	5	23.40	0	0.00	23.30	5	11,449	0.04%
2022/12/14	1.1	23.21	1	23.40	23.40	0.1	11,589	0.00%
2022/12/13	13.2	23.19	0	0.00	23.00	13.2	11,561	0.11%
2022/12/12	1.1	23.36	1	23.45	23.55	0.1	11,418	0.00%
2022/12/09	2	23.65	0	0.00	23.60	2	11,672	0.02%
2022/12/08	0.1	23.35	0	0.00	23.60	0.1	11,779	0.00%
2022/12/07	1	23.45	2	23.35	23.35	-1	11,772	-0.01%
2022/12/06	4.4	23.61	1.1	23.49	23.45	3.3	11,753	0.03%
2022/12/05	7.2	24.07	0	0.00	23.90	7.2	11,711	0.06%
2022/12/01	1	24.85	1	25.00	24.75	0	11,711	0.00%
2022/11/30	0	0.00	5	24.65	24.60	-5	11,728	-0.04%
2022/11/29	0	0.00	0	24.40	24.60	0	11,599	0.00%
2022/11/25	0.1	24.55	0	0.00	24.55	0.1	11,708	0.00%
2022/11/24	1	24.85	6.8	24.83	24.85	-5.8	12,083	-0.05%
2022/11/23	2	24.85	1.2	24.83	24.75	0.9	12,127	0.01%
2022/11/22	1	24.20	2	24.13	24.35	-1	12,241	-0.01%
2022/11/21	15.1	24.80	0	0.00	24.50	15.1	12,190	0.12%
2022/11/18	1	24.95	3	25.00	25.05	-2	12,113	-0.02%
2022/11/17	1	24.70	10.5	24.87	24.90	-9.5	12,118	-0.08%
2022/11/16	1.6	24.55	2.2	24.63	24.55	-0.6	12,090	0.00%
2022/11/15	0	0.00	5.3	24.48	24.55	-5.3	12,198	-0.04%
2022/11/14	80	24.85	18	24.62	24.70	62	12,240	0.51%
2022/11/11	5.5	24.25	1	24.35	24.60	4.5	11,985	0.04%
2022/11/10	6	24.08	1.2	24.14	24.20	4.9	11,821	0.04%
2022/11/09	1	24.30	11	24.26	24.20	-10	11,814	-0.08%
2022/11/08	27.2	24.07	26	23.95	24.05	1.2	11,774	0.01%
2022/11/07	17.5	23.97	11	23.63	24.20	6.5	11,679	0.06%
2022/11/04	0	0.00	1	22.60	22.70	-1	11,381	-0.01%
2022/11/03	4.1	22.40	5	22.40	22.50	-0.9	11,483	-0.01%
2022/11/02	0	0.00	20	22.40	22.45	-20	11,455	-0.17%
2022/11/01	0	0.00	3	22.15	22.25	-3	11,661	-0.03%
2022/10/27	0.1	21.90	0	0.00	21.85	0.1	12,024	0.00%
2022/10/25	2	21.68	1	21.65	21.90	1	12,017	0.01%
2022/10/24	0.1	21.85	0	0.00	21.75	0.1	12,207	0.00%
2022/10/21	3.2	22.03	0	0.00	21.80	3.2	12,188	0.03%
2022/10/20	1.2	21.68	2	22.40	22.40	-0.8	12,216	-0.01%
2022/10/18	0	22.30	4	22.45	22.45	-4	12,255	-0.03%
2022/10/17	0	0.00	0.2	22.15	22.10	-0.2	12,388	0.00%
2022/10/14	0	0.00	5.1	22.00	22.05	-5.1	12,501	-0.04%
2022/10/13	2.2	21.29	7	21.35	21.20	-4.9	12,648	-0.04%
2022/10/12	0	0.00	1.2	21.67	21.50	-1.2	12,860	-0.01%
2022/10/11	1.3	21.52	0	0.00	21.50	1.3	13,115	0.01%
2022/10/07	2	22.03	0	0.00	21.80	2	13,152	0.02%
2022/10/06	5	22.25	0	0.00	22.40	5	13,319	0.04%
2022/10/05	1	22.40	8.3	22.53	22.65	-7.3	13,448	-0.05%
2022/10/04	1	22.10	0	0.00	22.05	1	13,425	0.01%
2022/10/03	0	0.00	2.4	21.99	21.85	-2.4	13,375	-0.02%
2022/09/30	5	21.50	3	21.65	21.90	2	13,466	0.01%
2022/09/29	1	21.15	26	21.28	21.85	-25	13,658	-0.18%
2022/09/28	0	0.00	8	21.30	21.15	-8	13,474	-0.06%
2022/09/27	3	21.30	0	0.00	21.60	3	13,516	0.02%
2022/09/26	2	21.48	0	0.00	21.35	2	13,724	0.01%
2022/09/23	0	0.00	1.4	22.10	22.10	-1.4	13,850	-0.01%
2022/09/22	1	22.05	5	22.25	22.05	-4	14,456	-0.03%
2022/09/21	0	0.00	5.4	22.01	22.10	-5.4	14,740	-0.04%
2022/09/20	4	21.85	0	0.00	21.90	4	14,826	0.03%
2022/09/19	2	21.65	11	21.75	21.80	-9	14,968	-0.06%
2022/09/16	4.4	21.72	0	0.00	21.70	4.4	15,026	0.03%
2022/09/15	0.9	22.00	3	22.10	21.95	-2.1	14,933	-0.01%
2022/09/14	5	21.90	4	21.90	21.85	1	14,906	0.01%
2022/09/13	4	22.28	6.1	22.27	22.20	-2.1	14,915	-0.01%
2022/09/12	0	0.00	0.4	22.05	22.20	-0.4	15,001	0.00%
2022/09/08	1	20.70	4	21.73	21.75	-3	15,116	-0.02%
2022/09/07	5	20.82	0	0.00	20.75	5	15,052	0.03%
2022/09/06	5.1	21.36	3	21.32	21.20	2.1	15,076	0.01%
2022/09/05	3.3	21.55	0	0.00	21.55	3.3	15,100	0.02%
2022/09/02	11	21.70	1	21.65	21.55	10	15,288	0.07%
2022/09/01	6	21.82	0	0.00	21.85	6	15,527	0.04%
2022/08/31	1	21.85	2	21.95	22.00	-1	15,604	-0.01%
2022/08/30	1	21.85	0	0.00	21.95	1	15,461	0.01%
2022/08/29	8	21.92	3	21.95	21.85	5	15,487	0.03%
2022/08/26	0	0.00	1	22.40	22.40	-1	15,373	-0.01%
2022/08/25	2	22.20	10	22.25	22.20	-8	15,417	-0.05%
2022/08/24	0	0.00	8	22.15	22.15	-8	15,535	-0.05%
2022/08/23	2	22.15	11	22.22	22.10	-9	16,405	-0.05%
2022/08/22	10	22.40	11	22.61	22.50	-1	16,517	-0.01%
2022/08/19	2	21.95	0	0.00	22.15	2	16,406	0.01%
2022/08/18	6	22.15	0	0.00	22.35	6	16,391	0.04%
2022/08/17	9	22.23	1	22.15	22.35	8	16,585	0.05%
2022/08/15	5	22.08	1	22.00	21.95	4	16,994	0.02%
2022/08/12	3	21.85	1	21.75	22.00	2	17,177	0.01%
2022/08/11	13	21.99	3	22.12	21.95	10	17,193	0.06%
2022/08/10	18.2	21.93	11	22.10	21.75	7.2	17,253	0.04%
2022/08/09	4	22.43	0	0.00	22.50	4	17,180	0.02%
2022/08/08	4.4	22.34	3	22.27	22.45	1.4	17,383	0.01%
2022/08/05	16	21.85	2.4	21.86	21.80	13.6	17,509	0.08%
2022/08/04	6	22.18	1.2	22.18	22.20	4.8	17,331	0.03%
2022/08/03	2	22.02	0	0.00	22.05	2	17,438	0.01%
2022/08/02	0	22.45	0	0.00	22.35	0	17,472	0.00%
2022/07/28	8	22.61	3	22.65	22.60	5	17,485	0.03%
2022/07/27	1	22.45	1	22.70	22.75	0	17,597	0.00%
2022/07/26	10	22.65	11	22.88	22.60	-1	17,523	-0.01%
2022/07/25	10	22.80	12.5	22.93	23.05	-2.5	17,436	-0.01%
2022/07/22	1	22.30	0.1	22.65	22.65	0.9	17,447	0.01%
2022/07/21	7	21.91	1	22.18	22.30	6	17,357	0.03%
2022/07/20	0	0.00	10	21.95	22.05	-10	17,272	-0.06%
2022/07/19	14	21.54	0	0.00	21.75	14	17,240	0.08%
2022/07/18	1	21.95	0	0.00	21.55	1	17,135	0.01%
2022/07/15	0.6	22.15	0.1	22.40	22.10	0.5	17,009	0.00%
2022/07/14	7	22.06	1.4	22.09	22.35	5.6	16,953	0.03%
2022/07/13	19	22.21	23.1	22.29	22.15	-4.1	16,853	-0.02%
2022/07/12	0	0.00	1.2	21.20	21.40	-1.2	16,743	-0.01%
2022/07/11	15	21.68	0	0.00	21.60	15	16,581	0.09%
2022/07/08	8	21.59	11	21.60	21.70	-3	16,631	-0.02%
2022/07/07	2.1	21.45	1.3	21.11	21.55	0.8	16,493	0.00%
2022/07/06	1	20.55	0	0.00	20.65	1	16,402	0.01%
2022/07/05	20	21.05	3	21.45	21.10	17	16,360	0.10%
2022/07/04	29	20.83	20	21.15	21.05	9	16,302	0.06%
2022/07/01	0.4	21.40	11	21.55	20.95	-10.6	16,323	-0.06%
2022/06/30	7.7	22.10	23	21.68	21.70	-15.3	16,202	-0.09%
2022/06/29	12.1	25.41	6.4	25.58	25.30	5.7	15,654	0.04%
2022/06/28	7.1	26.04	7	26.00	26.00	0.1	15,300	0.00%
2022/06/27	3.1	26.17	7	26.20	26.10	-3.9	15,148	-0.03%
2022/06/23	3	26.13	0	0.00	26.15	3	14,988	0.02%
2022/06/22	1	26.35	0	0.00	26.35	1	14,958	0.01%
2022/06/21	2	26.35	0	0.00	26.95	2	14,977	0.01%
2022/06/20	12.2	26.38	5	26.85	26.00	7.2	15,110	0.05%
2022/06/17	6	26.55	0	0.00	26.80	6	15,134	0.04%
2022/06/16	1	27.00	0	0.00	27.00	1	15,100	0.01%
2022/06/15	15	27.38	0	0.00	27.20	15	15,461	0.10%
2022/06/14	2	27.40	11	27.31	27.35	-9	15,705	-0.06%
2022/06/13	8	27.44	1	27.45	27.40	7	15,968	0.04%
2022/06/10	19.2	28.12	1	27.95	27.95	18.2	15,936	0.11%
2022/06/09	2	28.63	0	0.00	28.40	2	15,836	0.01%
2022/06/08	10	28.50	1	28.67	28.55	9	15,768	0.06%
2022/06/07	5	28.85	0	0.00	28.85	5	15,661	0.03%
2022/06/06	10	29.00	4	29.08	29.00	6	15,801	0.04%
2022/06/02	0	0.00	8	29.21	29.05	-8	16,040	-0.05%
2022/06/01	0	0.00	22	29.43	29.10	-22	16,342	-0.13%
2022/05/31	2	29.35	9	29.65	29.10	-7	16,348	-0.04%
2022/05/30	0	0.00	6	28.99	29.00	-6	15,549	-0.04%
2022/05/27	0	0.00	1.2	28.39	28.60	-1.2	15,414	-0.01%
2022/05/26	3	28.27	10	28.30	28.10	-7	15,438	-0.05%
2022/05/25	1	27.65	1	28.05	28.00	0	15,938	0.00%
2022/05/24	7	27.54	1	27.50	27.30	6	16,145	0.04%
2022/05/23	11	27.79	0	0.00	27.85	11	15,916	0.07%
2022/05/20	0	0.00	2.9	27.94	27.75	-2.9	15,983	-0.02%
2022/05/19	2	28.30	0	0.00	28.15	2	15,830	0.01%
2022/05/18	0.1	28.80	21	28.63	28.85	-21	15,992	-0.13%
2022/05/17	0	0.00	1	28.55	28.55	-1	16,185	-0.01%
2022/05/16	5	28.50	1	28.75	28.70	4	16,149	0.02%
2022/05/13	7	28.07	3	28.30	28.35	4	16,047	0.02%
2022/05/12	3	27.52	0	0.00	27.35	3	15,797	0.02%
2022/05/11	5	27.65	0	0.00	28.05	5	15,768	0.03%
2022/05/09	5	27.55	0	0.00	27.45	5	15,697	0.03%
2022/05/06	3	28.00	5	27.95	28.25	-2	15,722	-0.01%
2022/05/05	14	28.54	2	28.60	28.55	12	15,754	0.08%
2022/05/04	3.2	28.32	6	28.15	28.55	-2.9	15,801	-0.02%
2022/05/03	1	27.90	0	0.00	28.00	1	16,052	0.01%
2022/04/29	7	27.64	2	27.65	27.60	5	16,326	0.03%
2022/04/28	1	27.25	1	27.40	27.70	0	16,666	0.00%
2022/04/27	2.2	26.86	0	27.00	26.85	2.2	16,632	0.01%
2022/04/26	2.2	27.32	1.2	27.27	27.45	1	16,642	0.01%
2022/04/25	5	27.08	1	27.20	27.10	4	16,637	0.02%
2022/04/22	5.1	27.90	1	28.00	27.90	4.1	16,405	0.02%
2022/04/21	1.2	28.39	1	28.40	28.10	0.2	16,371	0.00%
2022/04/20	11	28.35	0	0.00	28.20	11	16,345	0.07%
2022/04/19	4	28.38	1	28.30	28.20	3	16,326	0.02%
2022/04/18	1.2	28.40	13	28.22	28.40	-11.8	16,355	-0.07%
2022/04/15	1	28.10	91	28.18	28.10	-90	16,347	-0.55%
2022/04/13	2	28.40	1	28.50	28.40	1	16,625	0.01%
2022/04/12	16.3	28.34	0	0.00	28.10	16.3	17,147	0.10%
2022/04/11	2	28.90	3	28.85	28.85	-1	17,054	-0.01%
2022/04/08	24.6	28.79	0.8	29.00	29.00	23.8	17,124	0.14%
2022/04/07	11.6	28.61	9	29.01	28.30	2.6	17,248	0.02%
2022/04/06	8.2	29.22	2	29.30	29.30	6.2	16,977	0.04%
2022/04/01	4	29.68	0	0.00	29.65	4	16,911	0.02%
2022/03/31	5.2	30.09	5	30.00	29.95	0.2	16,836	0.00%
2022/03/29	2	30.10	0	0.00	30.05	2	16,823	0.01%
2022/03/28	0.2	29.90	9	30.00	30.05	-8.8	16,949	-0.05%
2022/03/25	1	30.15	5	30.17	30.15	-4	16,992	-0.02%
2022/03/24	7	30.53	18	30.46	30.30	-11	17,077	-0.06%
2022/03/23	36	30.89	33.4	30.85	30.75	2.6	17,271	0.02%
2022/03/22	41	30.47	23.1	30.51	30.60	17.9	17,285	0.10%
2022/03/21	6	30.31	3	30.35	30.30	3	17,297	0.02%
2022/03/18	9	29.79	10.2	30.07	30.30	-1.2	17,409	-0.01%
2022/03/17	15	29.47	32	29.57	29.65	-17	17,130	-0.10%
2022/03/16	42	29.41	23	29.65	29.70	19	16,828	0.11%
2022/03/15	0	28.90	0.1	28.95	29.05	-0.1	16,838	0.00%
2022/03/14	0	0.00	15.2	29.01	29.25	-15.2	17,196	-0.09%
2022/03/11	10	28.30	12	28.67	28.80	-2	17,680	-0.01%
2022/03/10	5	28.52	14.1	28.29	28.55	-9.1	18,467	-0.05%
2022/03/09	11	27.43	0	27.75	27.55	11	19,983	0.06%
2022/03/08	3	27.07	14	27.03	27.20	-11	20,125	-0.05%
2022/03/07	15.6	27.60	0	0.00	27.55	15.6	20,574	0.08%
2022/03/04	18.5	28.77	5	28.75	28.70	13.5	21,344	0.06%
2022/03/03	1	29.30	0	0.00	29.00	1	21,434	0.00%
2022/03/01	1	28.95	19	28.91	29.10	-18	21,695	-0.08%
2022/02/25	5	28.58	1	28.75	28.80	4	21,658	0.02%
2022/02/24	17.6	29.40	11	29.01	28.90	6.6	21,114	0.03%
2022/02/23	7	29.90	9	29.99	30.00	-2	20,981	-0.01%
2022/02/22	10	29.70	15	29.81	29.70	-5	21,035	-0.02%
2022/02/21	6.2	30.05	4	30.03	30.15	2.2	20,922	0.01%
2022/02/18	13	29.80	9	30.09	30.05	4	20,944	0.02%
2022/02/17	5	29.45	18	29.38	29.90	-13	20,761	-0.06%
2022/02/15	0	0.00	10	28.75	28.55	-10	20,533	-0.05%
2022/02/14	5	28.50	0	0.00	28.60	5	20,458	0.02%
2022/02/11	22	28.83	2	28.85	28.85	20	20,402	0.10%
2022/02/10	11	29.09	1	29.05	29.10	10	20,500	0.05%
2022/02/09	6	28.84	1	28.75	28.85	5	20,550	0.02%
2022/02/08	7.1	28.66	0	0.00	28.75	7.1	20,599	0.03%
2022/02/07	2	28.55	9	28.66	28.90	-7	20,777	-0.03%
2022/01/26	8	28.51	0	0.00	28.35	8	20,693	0.04%
2022/01/25	14.6	28.56	10	28.55	28.50	4.6	20,611	0.02%
2022/01/24	15	29.17	7	28.93	29.45	8	20,243	0.04%
2022/01/21	23.2	29.72	2	29.55	29.50	21.2	20,024	0.11%
2022/01/20	14	30.47	29	30.43	30.50	-15	19,623	-0.08%
2022/01/19	4	30.48	17	30.50	30.70	-13	19,579	-0.07%
2022/01/18	2	30.60	3	30.63	30.50	-1	19,477	-0.01%
2022/01/17	12	30.31	0	0.00	30.45	12	19,351	0.06%
2022/01/14	1	30.25	11.1	30.26	30.35	-10.1	19,501	-0.05%
2022/01/13	9.7	30.51	10.2	30.53	30.60	-0.5	19,878	0.00%
2022/01/12	7.2	30.20	3.1	30.11	30.15	4	20,179	0.02%
2022/01/11	5	30.25	1	30.55	30.45	4	20,198	0.02%
2022/01/10	3.2	29.96	1	30.25	30.25	2.2	20,199	0.01%
2022/01/07	10.1	29.98	11	30.03	30.10	-0.9	20,249	0.00%
2022/01/06	14.1	30.47	7.3	30.35	30.45	6.8	20,079	0.03%
2022/01/05	39.3	30.74	60.5	30.78	31.05	-21.2	19,804	-0.11%
2022/01/04	19	30.26	15.2	30.21	30.25	3.8	19,260	0.02%
2022/01/03	11.2	30.46	11	30.12	30.10	0.2	19,172	0.00%
2021/12/30	10.4	30.19	18	30.39	30.45	-7.6	19,087	-0.04%
2021/12/29	7	30.14	63	30.14	30.15	-56	18,980	-0.30%
2021/12/28	1	30.10	4	30.01	30.15	-3	19,000	-0.02%
2021/12/27	1.2	29.88	5	29.90	29.90	-3.8	19,040	-0.02%
2021/12/24	5.2	29.95	17	29.85	29.85	-11.8	19,192	-0.06%
2021/12/23	17.1	30.06	25	29.85	29.95	-7.9	19,235	-0.04%
2021/12/22	29	30.19	21	29.99	30.05	8	19,262	0.04%
2021/12/21	20	30.05	73	30.02	30.00	-53	19,160	-0.28%
2021/12/20	26	29.92	34	29.98	30.05	-8	19,120	-0.04%
2021/12/17	21	29.61	6	29.85	30.00	15	19,003	0.08%
2021/12/16	18.3	29.55	15	29.68	29.65	3.3	18,754	0.02%
2021/12/15	12	28.92	132	28.99	29.10	-120	18,693	-0.64%	大賣/鉅額交易
2021/12/14	9.6	28.76	637	28.69	28.75	-627.4	18,900	-3.32%	大賣/鉅額交易
2021/12/13	66.3	29.34	570	29.52	29.20	-503.7	18,773	-2.68%	大賣/鉅額交易
2021/12/10	43.2	29.87	38	29.99	29.75	5.2	18,637	0.03%
2021/12/09	6.9	30.03	3.1	29.91	30.00	3.8	18,531	0.02%
2021/12/08	6.7	30.18	12.9	30.29	29.90	-6.2	18,178	-0.03%
2021/12/07	35.5	30.07	59	30.10	30.30	-23.5	17,659	-0.13%
2021/12/06	8.6	29.80	14	29.76	29.75	-5.4	17,088	-0.03%
2021/12/03	43	29.61	138	29.48	30.15	-95	16,450	-0.58%	大賣/
2021/12/02	31.2	28.12	38	28.15	28.10	-6.8	14,780	-0.05%
2021/12/01	57.2	28.08	35	27.74	28.10	22.2	14,453	0.15%
2021/11/30	151.4	28.51	21	28.57	27.70	130.4	13,765	0.95%	大買/鉅額交易
2021/11/29	22.1	27.81	58.8	27.77	27.80	-36.7	12,761	-0.29%
2021/11/26	117.9	27.71	40	27.58	27.45	77.9	12,576	0.62%	大買/
2021/11/25	0.2	27.77	0	0.00	27.90	0.2	12,391	0.00%
2021/11/24	0	0.00	4.4	27.21	27.45	-4.4	12,229	-0.04%
2021/11/23	1.2	26.90	3.2	26.85	26.85	-2	12,198	-0.02%
2021/11/22	12.8	27.15	75	27.35	27.00	-62.2	12,251	-0.51%
2021/11/19	179.3	27.69	21	27.70	27.65	158.3	12,030	1.32%	大買/鉅額交易
2021/11/18	140.1	27.50	19.8	27.49	27.55	120.3	11,955	1.01%	大買/鉅額交易
2021/11/17	185.3	27.16	10	27.20	27.25	175.3	11,841	1.48%	大買/鉅額交易
2021/11/16	14.3	27.16	0	0.00	27.20	14.3	11,816	0.12%
2021/11/15	28.1	26.92	2	27.00	27.00	26.1	11,945	0.22%
2021/11/12	5	26.84	3.5	26.75	26.80	1.5	12,130	0.01%
2021/11/11	6.6	26.53	8	26.55	26.50	-1.4	12,416	-0.01%
2021/11/10	14.5	26.72	7	26.72	26.60	7.5	12,721	0.06%
2021/11/09	10.2	26.78	15	26.75	26.80	-4.8	12,982	-0.04%
2021/11/08	2.2	26.35	13	26.32	26.45	-10.8	13,086	-0.08%
2021/11/05	8	26.25	4.1	26.15	26.20	3.9	13,270	0.03%
2021/11/04	348.9	26.79	10	26.88	26.55	338.9	13,280	2.55%	大買/鉅額交易
2021/11/03	1.3	26.30	7	26.31	26.45	-5.7	13,223	-0.04%
2021/11/02	1.4	26.32	2.1	26.56	26.20	-0.7	13,522	-0.01%
2021/11/01	1.2	26.15	88	26.06	26.20	-86.8	14,922	-0.58%
2021/10/29	6.6	26.11	33	26.06	26.00	-26.4	15,115	-0.17%
2021/10/28	9.1	26.28	15	26.20	26.30	-5.9	15,207	-0.04%
2021/10/27	23.9	26.40	8.1	26.40	26.40	15.8	15,369	0.10%
2021/10/26	83.4	26.54	11	26.54	26.70	72.4	15,520	0.47%
2021/10/25	2.4	26.17	1.1	26.35	26.40	1.3	15,614	0.01%
2021/10/22	73.3	26.40	11	26.27	26.25	62.3	15,768	0.40%
2021/10/21	10.5	26.26	69	26.92	26.95	-58.5	15,767	-0.37%
2021/10/20	89	26.04	21	26.18	26.30	68	15,744	0.43%
2021/10/19	6.1	25.45	4	25.41	25.45	2.1	15,405	0.01%
2021/10/18	3.1	25.20	10	25.20	25.30	-6.9	15,570	-0.04%
2021/10/15	3.3	24.95	6	24.99	25.15	-2.8	15,657	-0.02%
2021/10/14	0	0.00	2	24.83	24.80	-2	15,841	-0.01%
2021/10/13	1	24.55	0	0.00	24.55	1	15,907	0.01%
2021/10/12	1.7	24.48	2	24.60	24.55	-0.4	16,019	0.00%
2021/10/08	0.5	24.75	5	24.74	24.65	-4.5	16,168	-0.03%
2021/10/07	0	0.00	3	24.38	24.60	-3	16,316	-0.02%
2021/10/06	0.1	23.90	0	0.00	23.95	0.1	16,512	0.00%
2021/10/05	3.1	23.81	7	23.70	23.80	-3.9	16,607	-0.02%
2021/10/04	5.3	24.02	11	24.20	23.85	-5.7	17,080	-0.03%
2021/10/01	18.1	24.49	1	24.35	24.40	17.1	17,134	0.10%
2021/09/30	2.2	24.75	6	24.81	24.75	-3.8	17,045	-0.02%
2021/09/29	6.2	24.74	26	24.82	24.75	-19.8	17,030	-0.12%
2021/09/28	2.1	25.05	4	25.13	25.10	-1.9	17,096	-0.01%
2021/09/27	3	25.00	3	24.90	25.10	0	17,265	0.00%
2021/09/24	3	24.77	17	24.76	24.70	-14	17,480	-0.08%
2021/09/23	0	0.00	6	24.65	24.70	-6	17,753	-0.03%
2021/09/22	25	24.60	0	0.00	24.65	25	18,388	0.14%
2021/09/17	2	24.85	20	24.93	25.20	-18	18,499	-0.10%
2021/09/16	18.1	24.46	2	24.60	24.45	16.1	18,298	0.09%
2021/09/15	1	24.65	21	24.75	24.65	-20	18,389	-0.11%
2021/09/14	0.1	25.10	2	25.03	24.75	-2	18,494	-0.01%
2021/09/13	3	24.92	0	0.00	24.85	3	19,166	0.02%
2021/09/10	1	24.95	1	24.95	25.05	0	19,364	0.00%
2021/09/09	0	0.00	22	25.05	24.95	-22	19,723	-0.11%
2021/09/08	28.1	24.69	0	0.00	24.50	28.1	19,836	0.14%
2021/09/07	7	24.85	1	25.05	25.20	6	19,987	0.03%
2021/09/06	10	25.05	2	25.18	25.00	8	20,276	0.04%
2021/09/03	4	25.21	4	25.30	25.30	0	20,419	0.00%
2021/09/02	97.6	25.33	0	0.00	24.90	97.6	20,695	0.47%
2021/09/01	0	0.00	3	25.35	25.60	-3	20,690	-0.01%
2021/08/31	5.5	24.86	2	25.00	25.20	3.5	20,680	0.02%
2021/08/30	36	25.01	0	0.00	25.00	36	20,976	0.17%
2021/08/27	2	25.10	0	0.00	25.00	2	21,105	0.01%
2021/08/26	50	24.74	0	0.00	24.65	50	21,210	0.24%
2021/08/25	5	25.08	1	25.10	25.20	4	21,289	0.02%
2021/08/24	1	24.90	4	24.81	24.80	-3	21,442	-0.01%
2021/08/23	3	24.82	0.5	24.76	24.90	2.5	21,685	0.01%
2021/08/20	0	0.00	1	24.55	24.35	-1	21,919	0.00%
2021/08/19	9	24.65	3	24.63	24.45	6	22,461	0.03%
2021/08/18	24	24.86	0	0.00	25.40	24	22,629	0.11%
2021/08/17	4	25.05	17.4	25.20	25.15	-13.4	22,652	-0.06%
2021/08/16	19.1	24.35	1.2	24.36	24.35	17.9	22,447	0.08%
2021/08/13	54.1	25.09	1	25.20	25.05	53.1	22,550	0.24%
2021/08/12	33.1	25.67	1	25.85	25.70	32.1	23,604	0.14%
2021/08/11	35.1	26.07	2.1	26.25	26.05	33	24,122	0.14%
2021/08/10	41	26.83	3	26.67	26.60	38	24,619	0.15%
2021/08/09	38	27.26	7	27.02	27.00	31	24,955	0.12%
2021/08/06	32	27.58	3	27.55	27.50	29	25,101	0.12%
2021/08/05	51.4	28.64	31.2	28.43	27.95	20.3	25,535	0.08%
2021/08/04	2	27.23	3	27.60	27.60	-1	25,263	0.00%
2021/08/03	2	27.30	0	27.30	27.25	2	25,663	0.01%
2021/08/02	12	27.30	1.1	27.59	27.75	11	26,025	0.04%
2021/07/30	0	0.00	8.2	27.14	27.20	-8.2	27,443	-0.03%
2021/07/29	24	27.06	4	27.08	27.10	20	28,365	0.07%
2021/07/28	7	27.29	4	27.30	27.35	3	28,601	0.01%
2021/07/27	23	27.45	3	27.67	27.90	20	29,142	0.07%
2021/07/26	14	27.82	18	27.49	27.65	-4	29,510	-0.01%
2021/07/23	21	26.86	44	26.88	27.10	-23	29,359	-0.08%
2021/07/22	24	26.95	43	26.86	26.75	-19	29,427	-0.06%
2021/07/21	47	27.08	26.5	27.26	27.00	20.5	29,313	0.07%
2021/07/20	30	27.52	20	27.60	27.25	10	29,239	0.03%
2021/07/19	23	28.13	1	28.05	28.00	22	29,188	0.08%
2021/07/16	7	27.77	2	27.80	27.90	5	29,758	0.02%
2021/07/15	49	27.77	2.2	27.80	27.70	46.8	30,008	0.16%
2021/07/14	32	27.76	2.1	27.67	27.70	29.9	30,509	0.10%
2021/07/13	43.1	28.36	6	28.28	28.20	37.1	31,107	0.12%
2021/07/12	25	28.65	1	28.55	28.55	24	31,597	0.08%
2021/07/09	26	28.91	11	28.61	28.55	15	31,877	0.05%
2021/07/08	19	28.67	5	28.77	28.50	14	31,975	0.04%
2021/07/07	34	28.85	12.1	28.77	28.75	21.9	32,364	0.07%
2021/07/06	13	28.80	0	0.00	28.90	13	32,554	0.04%
2021/07/05	14	28.79	0	0.00	28.95	14	32,801	0.04%
2021/07/02	18	28.69	1	28.65	28.65	17	32,975	0.05%
2021/07/01	78.1	28.94	2.3	29.10	28.75	75.8	33,122	0.23%
2021/06/30	18.4	29.25	11	29.27	29.30	7.4	33,022	0.02%
2021/06/29	35.2	30.80	6	30.83	30.70	29.2	32,881	0.09%
2021/06/28	2	31.10	8	31.29	31.40	-6	32,515	-0.02%
2021/06/25	3	31.25	1	31.20	31.15	2	32,601	0.01%
2021/06/24	6.1	30.60	17	30.79	30.85	-10.9	32,808	-0.03%
2021/06/23	23.5	30.71	2	30.83	30.80	21.5	33,642	0.06%
2021/06/22	65.1	31.00	6	31.24	30.80	59.1	34,408	0.17%
2021/06/21	5.2	31.80	3.8	32.08	31.55	1.4	34,320	0.00%
2021/06/18	1	32.00	9	31.89	32.05	-8	34,959	-0.02%
2021/06/17	14	31.62	7	31.68	31.60	7	35,671	0.02%
2021/06/16	13.1	31.78	21	31.64	31.70	-8	38,062	-0.02%
2021/06/15	28	30.85	1	30.80	30.90	27	39,181	0.07%
2021/06/11	47	31.42	9	31.48	31.30	38	39,198	0.10%
2021/06/09	4	31.20	3.3	31.23	31.05	0.7	39,127	0.00%
2021/06/08	4	31.26	13	31.42	31.65	-9	39,270	-0.02%
2021/06/07	13	31.27	3	31.55	31.35	10	39,611	0.03%
2021/06/04	13	32.13	14.1	32.19	32.10	-1.1	39,500	0.00%
2021/06/03	0	0.00	6	32.01	32.15	-6	39,546	-0.02%
2021/06/02	28	31.72	29.1	31.64	31.55	-1.1	39,721	0.00%
2021/06/01	9.3	31.89	4	31.94	31.95	5.3	39,913	0.01%
2021/05/31	16	31.80	11	31.72	31.90	5	40,016	0.01%
2021/05/28	13	31.89	17.1	31.95	31.80	-4.1	39,887	-0.01%
2021/05/27	27	31.49	11.9	31.49	31.60	15.1	39,876	0.04%
2021/05/26	11	32.03	30	32.01	32.15	-19	40,122	-0.05%
2021/05/25	28.1	31.29	6	31.47	31.35	22.1	40,552	0.05%
2021/05/24	17	30.67	16	30.98	31.05	1	40,772	0.00%
2021/05/21	33	31.10	30	31.28	30.90	3	40,877	0.01%
2021/05/20	54.2	31.50	57.1	32.02	30.65	-2.9	40,827	-0.01%
2021/05/19	25	30.31	17	30.03	30.30	8	40,031	0.02%
2021/05/18	90.1	29.41	60	29.60	29.70	30.1	39,668	0.08%
2021/05/17	15.1	28.88	12	28.41	28.25	3	39,414	0.01%
2021/05/14	17	30.48	4.5	29.40	29.35	12.5	39,540	0.03%
2021/05/13	48.5	30.14	7.1	30.04	29.90	41.4	40,460	0.10%
2021/05/12	45.3	31.40	41	31.45	31.45	4.3	40,182	0.01%
2021/05/11	7.1	34.10	29.1	34.23	33.30	-22	40,108	-0.05%
2021/05/10	7	34.74	27.1	34.98	35.20	-20.1	40,688	-0.05%
2021/05/07	66.2	34.59	29	34.86	34.15	37.2	42,911	0.09%
2021/05/06	3.1	34.81	36.5	34.97	35.00	-33.4	46,427	-0.07%
2021/05/05	5.1	32.02	7	32.08	31.85	-1.9	48,319	0.00%
2021/05/04	7.4	31.71	22	31.94	31.85	-14.7	48,039	-0.03%
2021/05/03	8.4	33.08	23	32.64	32.25	-14.6	47,513	-0.03%
2021/04/29	7.1	34.83	10	34.79	34.30	-2.9	47,090	-0.01%
2021/04/28	10	34.64	16	34.68	34.60	-6	47,154	-0.01%
2021/04/27	5	34.46	11	34.42	34.65	-6	47,750	-0.01%
2021/04/26	10.1	34.59	15	34.52	34.50	-5	47,749	-0.01%
2021/04/23	12.1	34.33	26	34.37	34.50	-13.9	47,807	-0.03%
2021/04/22	21	34.45	8	35.28	34.20	13	47,909	0.03%
2021/04/21	3.1	35.37	6	35.41	35.35	-2.9	47,621	-0.01%
2021/04/20	11.1	34.93	62	35.08	35.00	-50.9	47,994	-0.11%
2021/04/19	22.5	34.78	21.7	34.80	34.45	0.8	48,019	0.00%
2021/04/16	22.9	33.60	32	33.83	34.15	-9.1	47,787	-0.02%
2021/04/15	5	32.69	11	32.89	33.00	-6	48,237	-0.01%
2021/04/14	4.1	31.98	57	32.12	32.50	-52.9	48,047	-0.11%
2021/04/13	44	32.16	80	32.05	31.70	-36	47,748	-0.08%
2021/04/12	13	32.39	14.4	32.13	32.55	-1.4	47,671	0.00%
2021/04/09	6	32.03	3	32.05	32.10	3	47,505	0.01%
2021/04/08	1	32.40	28.2	32.27	32.50	-27.2	47,251	-0.06%
2021/04/07	16.5	31.98	24	32.27	31.85	-7.5	46,973	-0.02%
2021/04/06	43.1	31.72	6	31.78	31.75	37.1	46,721	0.08%
2021/04/01	6	31.54	8	31.56	31.65	-2	46,607	0.00%
2021/03/31	5	31.42	8	31.30	31.45	-3	46,427	-0.01%
2021/03/30	23	31.40	24	31.45	31.60	-1	46,196	0.00%
2021/03/29	4	30.93	36	31.02	31.25	-32	45,933	-0.07%
2021/03/26	71	30.94	86	30.74	30.80	-15	45,730	-0.03%
2021/03/25	37	31.21	71.2	31.70	31.95	-34.2	44,765	-0.08%
2021/03/24	63	31.20	50.1	30.97	31.00	12.9	43,984	0.03%
2021/03/23	27.1	30.52	67	30.76	30.95	-39.9	43,561	-0.09%
2021/03/22	50.5	29.86	51	30.09	30.05	-0.5	43,012	0.00%
2021/03/19	69	30.01	209	29.49	30.40	-140	42,511	-0.33%	大賣/鉅額交易
2021/03/18	72.1	28.55	167.3	28.67	28.40	-95.2	40,058	-0.24%	大賣/
2021/03/17	4	27.58	39.1	27.71	27.60	-35.1	38,962	-0.09%
2021/03/16	32	27.67	4	27.66	27.90	28	39,175	0.07%
2021/03/15	20	27.66	2	27.60	27.70	18	40,534	0.04%
2021/03/12	3	27.55	35	27.49	27.55	-32	40,653	-0.08%
2021/03/11	9	27.31	20.4	27.39	27.35	-11.4	40,739	-0.03%
2021/03/10	20	27.45	1	27.35	26.90	19	40,773	0.05%
2021/03/09	14	27.14	8.8	26.76	27.00	5.2	41,028	0.01%
2021/03/08	95	27.02	15	26.93	27.05	80	41,289	0.19%
2021/03/05	7	26.31	6	26.43	26.40	1	41,120	0.00%
2021/03/04	7	26.79	21	27.02	26.60	-14	41,211	-0.03%
2021/03/03	1.1	26.58	4	26.83	27.00	-2.9	41,227	-0.01%
2021/03/02	8	26.94	12	26.92	26.50	-4	41,157	-0.01%
2021/02/26	20	26.99	13	27.06	26.85	7	41,034	0.02%
2021/02/25	15	27.56	42.7	27.49	27.90	-27.7	40,450	-0.07%
2021/02/24	8	26.85	14	26.91	26.95	-6	39,919	-0.02%
2021/02/23	10	26.83	18	26.86	26.90	-8	39,553	-0.02%
2021/02/22	14	26.82	20	26.91	26.65	-6	39,509	-0.02%
2021/02/19	27	27.09	41	27.20	26.95	-14	39,411	-0.04%
2021/02/18	39	26.57	29	26.66	26.95	10	39,101	0.03%
2021/02/17	35	26.41	46	26.48	26.50	-11	38,878	-0.03%
2021/02/05	15	26.19	36.2	26.33	26.50	-21.2	38,576	-0.05%
2021/02/04	48	26.03	55	26.17	25.90	-7	38,195	-0.02%
2021/02/03	17	25.59	12	25.85	25.65	5	37,463	0.01%
2021/02/02	41.1	25.45	146	25.45	25.35	-104.9	37,684	-0.28%	大賣/鉅額交易
2021/02/01	44.1	26.17	22	26.49	25.75	22.1	37,025	0.06%
2021/01/29	176.2	27.92	126	27.65	27.05	50.2	36,157	0.14%	大買/大賣/
2021/01/28	85.1	27.43	108.5	27.64	28.15	-23.4	33,969	-0.07%	大賣/
2021/01/27	68	25.87	240.2	26.16	26.40	-172.2	29,605	-0.58%	大賣/鉅額交易
2021/01/26	1	24.00	15	24.00	24.00	-14	26,763	-0.05%
2021/01/25	6	23.84	3	24.10	24.10	3	26,811	0.01%
2021/01/22	0	0.00	6	23.90	23.90	-6	26,997	-0.02%
2021/01/21	4	23.96	12	24.21	24.00	-8	27,148	-0.03%
2021/01/20	29.2	23.51	12	23.60	23.75	17.2	26,988	0.06%
2021/01/19	6	24.47	7	24.40	24.35	-1	26,683	0.00%
2021/01/18	9	24.64	0	0.00	24.55	9	27,312	0.03%
2021/01/15	13	25.25	16	25.06	24.90	-3	28,044	-0.01%
2021/01/14	4	25.46	6	25.39	25.30	-2	28,309	-0.01%
2021/01/13	11	25.40	32	25.56	25.65	-21	28,292	-0.07%
2021/01/12	11	25.23	46	25.21	25.05	-35	28,188	-0.12%
2021/01/11	13	24.96	10	25.09	24.90	3	27,889	0.01%
2021/01/08	3	24.53	43.1	24.53	24.90	-40.1	27,998	-0.14%
2021/01/07	3	24.03	14.1	23.94	24.00	-11.1	26,915	-0.04%
2021/01/06	53	23.78	8	23.79	23.55	45	26,884	0.17%
2021/01/05	6	24.04	7.4	24.19	24.15	-1.4	26,859	-0.01%
2021/01/04	1	23.75	1	23.75	23.75	0	26,670	0.00%
2020/12/31	4	23.71	0	0.00	23.65	4	26,821	0.01%
2020/12/30	2.1	23.65	2	23.70	23.75	0.1	26,864	0.00%
2020/12/29	2	23.80	3	23.80	23.70	-1	26,989	0.00%
2020/12/28	2	23.80	3.2	23.85	23.90	-1.2	27,099	0.00%
2020/12/25	1	23.65	1	23.70	23.75	0	27,134	0.00%
2020/12/24	2	23.68	7	23.68	23.70	-5	27,268	-0.02%
2020/12/23	3	23.47	12	23.58	23.50	-9	27,518	-0.03%
2020/12/22	16	23.62	8	23.66	23.55	8	27,887	0.03%
2020/12/21	0	0.00	3	24.07	24.10	-3	28,044	-0.01%
2020/12/18	1	24.35	2	24.30	24.15	-1	28,096	0.00%
2020/12/17	0	0.00	14	24.15	24.30	-14	28,150	-0.05%
2020/12/16	11	24.27	13	24.33	24.25	-2	28,286	-0.01%
2020/12/15	0	0.00	13	24.15	24.10	-13	28,208	-0.05%
2020/12/14	3	23.68	4	23.60	23.65	-1	27,887	0.00%
2020/12/11	10	23.86	56	23.93	23.80	-46	28,527	-0.16%
2020/12/10	47	24.36	2	24.45	24.20	45	29,391	0.15%
2020/12/09	72	24.74	97.1	24.73	24.90	-25.1	29,474	-0.09%
2020/12/08	2	23.40	27	23.51	23.45	-25	28,436	-0.09%
2020/12/07	14	23.21	18	23.20	23.20	-4	29,832	-0.01%
2020/12/04	9	23.41	0	0.00	23.50	9	30,317	0.03%
2020/12/03	36	23.69	35	23.70	23.70	1	30,336	0.00%
2020/12/02	22	23.39	24	23.27	23.50	-2	30,440	-0.01%
2020/12/01	12	22.98	0	0.00	23.00	12	30,240	0.04%
2020/11/30	14	23.04	2	23.05	23.15	12	30,295	0.04%
2020/11/27	20	23.09	13	23.12	23.10	7	30,160	0.02%
2020/11/26	6	22.76	7	22.80	22.85	-1	30,512	0.00%
2020/11/25	23	22.80	2	22.75	22.70	21	31,054	0.07%
2020/11/24	17	23.06	8	23.10	22.85	9	31,298	0.03%
2020/11/23	13	23.06	23	23.10	23.15	-10	31,330	-0.03%
2020/11/20	2	22.78	1	22.90	22.90	1	31,215	0.00%
2020/11/19	15	22.67	25	22.69	22.70	-10	31,492	-0.03%
2020/11/18	31.2	22.51	0.2	22.55	22.55	31	32,065	0.10%
2020/11/17	4	22.66	1	22.70	22.80	3	32,327	0.01%
2020/11/16	13.2	22.71	7	22.69	22.75	6.2	32,975	0.02%
2020/11/13	10	22.58	7	22.49	22.55	3	33,271	0.01%
2020/11/12	13	22.71	5	22.78	22.60	8	33,591	0.02%
2020/11/11	38	22.46	15	22.54	22.70	23	35,054	0.07%
2020/11/10	31	22.87	3	22.85	23.00	28	35,058	0.08%
2020/11/09	9	23.48	5	23.67	23.55	4	34,787	0.01%
2020/11/06	7	23.52	13	23.52	23.55	-6	34,790	-0.02%
2020/11/05	15.1	23.31	28	23.45	23.30	-12.9	35,388	-0.04%
2020/11/04	171	23.01	85	22.86	22.85	86	36,529	0.24%	大買/
2020/11/03	6	23.93	2	23.98	23.90	4	36,844	0.01%
2020/11/02	6	23.62	2	23.73	23.70	4	37,980	0.01%
2020/10/30	14	23.93	70	23.84	23.85	-56	38,436	-0.15%
2020/10/29	3	24.33	3	24.32	24.25	0	38,256	0.00%
2020/10/28	10	24.70	4.5	24.69	24.75	5.5	38,252	0.01%
2020/10/27	18	24.85	52	24.68	24.90	-34	38,210	-0.09%
2020/10/26	30	24.76	11	25.17	24.55	19	38,013	0.05%
2020/10/23	87	24.32	36	24.41	24.70	51	37,911	0.13%
2020/10/22	8	23.70	15	23.67	23.70	-7	37,370	-0.02%
2020/10/21	13	23.25	15	23.28	23.35	-2	37,099	-0.01%
2020/10/20	28	23.46	23	23.52	23.50	5	37,300	0.01%
2020/10/19	12	24.31	111.5	24.28	24.15	-99.5	37,430	-0.27%	大賣/
2020/10/16	28	25.28	30	25.31	24.60	-2	37,650	-0.01%
2020/10/15	1	24.95	10	24.90	25.00	-9	38,592	-0.02%
2020/10/14	20	25.15	33	24.90	25.00	-13	40,868	-0.03%
2020/10/13	8	24.77	10	24.72	24.65	-2	42,681	0.00%
2020/10/12	9	25.13	22	25.06	25.30	-13	42,432	-0.03%
2020/10/08	5	25.41	18	25.19	25.30	-13	42,167	-0.03%
2020/10/07	32	25.10	4	25.10	25.05	28	41,961	0.07%
2020/10/06	44	25.08	5	25.06	25.10	39	41,888	0.09%
2020/10/05	29	24.96	0	0.00	24.55	29	41,768	0.07%
2020/09/30	0	0.00	3	24.78	24.80	-3	41,699	-0.01%
2020/09/29	0	0.00	2	24.93	24.65	-2	41,587	0.00%
2020/09/28	4	25.04	18	24.98	24.90	-14	41,461	-0.03%
2020/09/25	3	24.52	25	24.02	24.00	-22	41,195	-0.05%
2020/09/24	3	24.68	5	24.74	24.50	-2	40,767	0.00%
2020/09/23	5	25.23	4	25.08	25.20	1	40,555	0.00%
2020/09/22	16	25.10	0	0.00	25.05	16	40,612	0.04%
2020/09/21	13	25.05	14	25.09	25.00	-1	40,425	0.00%
2020/09/18	5	25.56	5.2	25.60	25.50	-0.2	40,195	0.00%
2020/09/17	12	25.63	7	25.83	25.70	5	40,117	0.01%
2020/09/16	59	25.82	21	25.85	25.65	38	40,053	0.09%
2020/09/15	16	25.92	79.3	25.88	26.15	-63.3	39,247	-0.16%
2020/09/14	49	24.77	44	24.89	25.10	5	38,050	0.01%
2020/09/11	18	24.54	130	24.58	24.20	-112	37,511	-0.30%	大賣/鉅額交易
2020/09/10	147	25.35	34	25.40	25.00	113	36,940	0.31%	大買/鉅額交易
2020/09/09	67.4	23.87	47	24.06	24.80	20.4	35,303	0.06%
2020/09/08	12	24.10	29	24.31	24.50	-17	34,525	-0.05%
2020/09/07	37	24.03	58	24.18	24.00	-21	34,205	-0.06%
2020/09/04	8	23.38	3	23.65	23.70	5	33,752	0.01%
2020/09/03	7	23.96	13	23.89	23.90	-6	33,592	-0.02%
2020/09/02	7	23.74	0	0.00	24.00	7	33,429	0.02%
2020/09/01	146	23.97	40.4	23.70	24.00	105.6	33,169	0.32%	大買/鉅額交易
2020/08/31	26	23.60	3	23.62	23.35	23	32,565	0.07%
2020/08/28	6	23.32	17	23.39	23.45	-11	32,099	-0.03%
2020/08/27	1	23.10	89	23.44	23.15	-88	31,803	-0.28%
2020/08/26	9	23.18	5	23.25	23.25	4	31,609	0.01%
2020/08/25	11	22.98	30	23.23	23.05	-19	31,747	-0.06%
2020/08/24	38	23.88	10	24.15	23.45	28	31,688	0.09%
2020/08/21	17	23.63	25	23.65	23.70	-8	30,901	-0.03%
2020/08/20	40	22.94	84	23.01	22.70	-44	30,382	-0.14%
2020/08/19	18	23.95	12	24.15	23.90	6	29,482	0.02%
2020/08/18	14	23.33	68	23.54	23.80	-54	28,960	-0.19%
2020/08/17	53.2	23.91	134	23.93	23.75	-80.8	28,464	-0.28%	大賣/
2020/08/14	25	23.17	17	23.14	23.05	8	26,801	0.03%
2020/08/13	105	23.05	62	23.21	22.65	43	26,235	0.16%	大買/
2020/08/12	47	22.49	16	22.68	22.70	31	25,878	0.12%
2020/08/11	43	22.48	90	22.40	22.55	-47	25,468	-0.18%
2020/08/10	194.1	23.04	76	23.04	23.20	118.1	24,623	0.48%	大買/鉅額交易
2020/08/07	14	21.86	44	21.99	21.95	-30	22,984	-0.13%
2020/08/06	73.7	21.61	22	21.71	21.40	51.7	21,920	0.24%
2020/08/05	5	20.60	69	20.81	21.40	-64	20,726	-0.31%
2020/08/04	25	20.55	1	20.50	20.55	24	20,199	0.12%
2020/08/03	12	20.39	6	20.47	20.35	6	20,121	0.03%
2020/07/31	15	20.33	0	0.00	20.30	15	19,997	0.08%
2020/07/30	8	20.38	17	20.51	20.60	-9	19,895	-0.05%
2020/07/29	12	20.42	27	20.71	20.25	-15	19,821	-0.08%
2020/07/28	26	20.34	38	20.02	19.90	-12	19,257	-0.06%
2020/07/27	0	0.00	17	20.08	20.10	-17	19,060	-0.09%
2020/07/24	34	19.98	45	19.85	19.85	-11	19,025	-0.06%
2020/07/23	26	20.84	18	20.73	20.55	8	18,527	0.04%
2020/07/22	51	20.35	217	20.56	20.50	-166	17,904	-0.93%	大賣/鉅額交易
2020/07/21	85	20.94	89	20.82	20.75	-4	17,300	-0.02%
2020/07/20	291	20.28	108.2	20.77	21.00	182.8	15,748	1.16%	大買/大賣/鉅額交易
2020/07/17	91	18.91	90	18.54	19.10	1	13,424	0.01%
2020/07/15	2	17.30	4	17.45	17.40	-2	11,570	-0.02%
2020/07/13	0	0.00	5	17.53	17.50	-5	11,857	-0.04%
2020/07/10	5	17.31	1	17.40	17.20	4	12,006	0.03%
2020/07/09	5	17.81	3	17.93	17.65	2	12,121	0.02%
2020/07/08	2	17.55	2	17.58	17.65	0	12,034	0.00%
2020/07/07	1	17.50	0	0.00	17.45	1	12,083	0.01%
2020/07/06	0	0.00	5	17.61	17.65	-5	12,169	-0.04%
2020/07/03	6	17.40	2	17.35	17.40	4	12,317	0.03%
2020/07/02	8	17.38	4	17.40	17.50	4	12,629	0.03%
2020/07/01	6	17.89	9.1	17.98	17.90	-3.1	12,680	-0.02%
2020/06/30	5	17.95	2	17.75	17.90	3	12,797	0.02%
2020/06/29	21	17.71	6	17.65	17.70	15	13,315	0.11%
2020/06/24	3	17.93	1	17.80	18.00	2	14,036	0.01%
2020/06/23	0	0.00	4	17.88	18.00	-4	14,306	-0.03%
2020/06/22	1	17.50	0	0.00	17.60	1	14,604	0.01%
2020/06/19	2	17.60	2	17.60	17.55	0	14,751	0.00%
2020/06/18	1	17.70	0	0.00	17.65	1	14,823	0.01%
2020/06/17	2	17.50	0	0.00	17.60	2	14,856	0.01%
2020/06/15	0	0.00	1	17.55	17.15	-1	15,512	-0.01%
2020/06/12	4	17.08	3.8	17.29	17.30	0.2	15,609	0.00%
2020/06/11	3	17.62	5	17.80	17.30	-2	15,744	-0.01%
2020/06/10	0	0.00	1	17.70	17.65	-1	15,764	-0.01%
2020/06/09	8	17.72	5	17.80	17.60	3	16,126	0.02%
2020/06/08	0	0.00	1	17.60	17.55	-1	16,280	-0.01%
2020/06/05	2	17.35	1	17.50	17.45	1	16,207	0.01%
2020/06/04	2	17.60	1	17.75	17.45	1	16,262	0.01%
2020/06/03	0	0.00	128	17.35	17.35	-128	16,251	-0.79%	大賣/鉅額交易
2020/06/02	3	17.05	5	17.02	17.15	-2	16,183	-0.01%
2020/06/01	0	0.00	32	17.03	17.10	-32	16,038	-0.20%
2020/05/29	15	16.48	16	16.48	16.35	-1	15,673	-0.01%
2020/05/28	2	16.45	2	16.40	16.35	0	15,300	0.00%
2020/05/27	0	0.00	16	16.32	16.40	-16	15,349	-0.10%
2020/05/26	0	0.00	2	16.28	16.30	-2	15,413	-0.01%
2020/05/25	14	15.96	0	0.00	16.05	14	15,450	0.09%
2020/05/22	25	16.11	0	0.00	16.10	25	15,429	0.16%
2020/05/21	0	0.00	8	16.39	16.45	-8	15,368	-0.05%
2020/05/20	1.6	16.28	19	16.29	16.30	-17.4	15,327	-0.11%
2020/05/19	100	16.33	3	16.28	16.35	97	15,315	0.63%
2020/05/18	2	16.30	50	16.32	16.30	-48	15,348	-0.31%
2020/05/15	0	0.00	99	16.25	16.25	-99	15,331	-0.65%
2020/05/14	0	0.00	2	16.45	16.15	-2	15,239	-0.01%
2020/05/13	1	16.40	12	16.40	16.40	-11	15,145	-0.07%
2020/05/12	14	16.44	88	16.40	16.35	-74	15,140	-0.49%
2020/05/11	26	16.47	50	16.50	16.45	-24	15,064	-0.16%
2020/05/08	4	16.35	1	16.40	16.35	3	14,951	0.02%
2020/05/07	1	16.30	10	16.30	16.30	-9	14,869	-0.06%
2020/05/06	3	15.93	21	15.90	15.95	-18	14,762	-0.12%
2020/05/05	59	16.02	0.5	16.00	15.95	58.5	14,729	0.40%
2020/05/04	126	16.07	65	16.15	16.15	61	14,574	0.42%	大買/
2020/04/30	1	16.65	26.7	16.60	16.65	-25.7	14,464	-0.18%
2020/04/29	69	16.59	139	16.54	16.55	-70	14,373	-0.49%	大賣/
2020/04/28	0	0.00	18	16.10	16.00	-18	14,154	-0.13%
2020/04/27	65	16.05	1	16.10	16.00	64	14,380	0.45%
2020/04/24	0	0.00	1	15.60	15.65	-1	14,229	-0.01%
2020/04/23	6	15.66	0	0.00	15.70	6	14,407	0.04%
2020/04/22	6	15.49	0	0.00	15.55	6	14,367	0.04%
2020/04/21	8	15.34	82	15.40	15.20	-74	14,308	-0.52%
2020/04/20	10	15.50	3	15.85	15.90	7	14,128	0.05%
2020/04/17	7	15.82	17	16.01	15.75	-10	14,085	-0.07%
2020/04/16	13	15.81	2	15.85	15.85	11	13,821	0.08%
2020/04/15	25	15.95	7	16.00	16.00	18	13,654	0.13%
2020/04/14	33	15.97	31	15.97	15.95	2	13,525	0.01%
2020/04/13	7	15.79	2	15.83	15.80	5	13,339	0.04%
2020/04/10	7	15.84	11	15.77	15.90	-4	13,330	-0.03%
2020/04/09	36	15.77	1	15.80	15.65	35	13,285	0.26%
2020/04/08	0	0.00	12	15.76	16.00	-12	13,136	-0.09%
2020/04/07	64	15.62	2	16.00	15.60	62	12,947	0.48%
2020/04/06	2	15.80	113	15.80	15.85	-111	12,628	-0.88%	大賣/鉅額交易
2020/04/01	45	15.70	16	15.91	15.65	29	12,499	0.23%
2020/03/31	141	15.79	19	15.69	15.60	122	12,187	1.00%	大買/鉅額交易
2020/03/30	53	15.85	92	15.98	16.20	-39	11,597	-0.34%
2020/03/27	123	15.11	134	15.07	14.75	-11	10,745	-0.10%	大買/大賣/
2020/03/26	109	14.79	28	14.53	14.95	81	10,295	0.79%	大買/
2020/03/25	26	13.86	2	13.95	13.85	24	9,948	0.24%
2020/03/24	5	13.82	0	0.00	13.55	5	9,863	0.05%
2020/03/23	26	13.25	4	13.30	13.50	22	9,963	0.22%
2020/03/20	3	13.58	39	13.69	13.90	-36	9,900	-0.36%
2020/03/19	24	13.05	2	13.35	13.25	22	9,592	0.23%
2020/03/18	10	13.45	17	13.53	13.50	-7	9,255	-0.08%
2020/03/17	1	13.70	6	13.54	13.45	-5	9,156	-0.05%
2020/03/16	14	13.51	3	13.45	13.50	11	8,949	0.12%
2020/03/13	36.7	13.00	2.4	13.10	13.80	34.4	8,760	0.39%
2020/03/12	32	14.70	1	14.35	14.35	31	8,347	0.37%
2020/03/11	1	15.45	0	0.00	15.20	1	8,053	0.01%
2020/03/10	0	0.00	2.7	15.62	15.65	-2.7	7,986	-0.03%
2020/03/09	34	15.53	8	15.69	15.55	26	7,866	0.33%
2020/03/06	1	16.15	0	0.00	16.20	1	7,690	0.01%
2020/03/05	0	0.00	13.1	16.51	16.50	-13.1	7,706	-0.17%
2020/03/04	0	0.00	2	16.35	16.35	-2	7,723	-0.03%
2020/03/03	1	16.40	1	16.50	16.20	0	7,720	0.00%
2020/03/02	4	15.95	21	16.44	16.15	-17	7,749	-0.22%
2020/02/27	23	16.61	0	0.00	16.35	23	7,864	0.29%
2020/02/26	0	0.00	3	16.80	16.75	-3	7,760	-0.04%
2020/02/21	11	17.16	19	17.17	17.20	-8	7,708	-0.10%
2020/02/20	3	17.05	3	17.17	17.10	0	7,681	0.00%
2020/02/19	5	17.11	12	17.18	17.25	-7	7,649	-0.09%
2020/02/18	3	16.67	0	0.00	16.65	3	7,562	0.04%
2020/02/14	0	0.00	51	16.95	16.85	-51	7,627	-0.67%
2020/02/12	0	0.00	28	16.86	17.00	-28	7,732	-0.36%
2020/02/11	1.3	16.67	1	16.70	16.60	0.3	7,745	0.00%
2020/02/10	1	16.65	0	0.00	16.60	1	7,928	0.01%
2020/02/07	0	0.00	5	17.04	16.85	-5	8,159	-0.06%
2020/02/06	6	16.82	5	16.85	16.95	1	8,154	0.01%
2020/02/05	20	16.65	0	0.00	16.60	20	8,161	0.25%
2020/02/04	4	16.60	2	16.70	16.75	2	8,100	0.02%
2020/02/03	8	16.29	409	16.43	16.55	-401	8,082	-4.96%	大賣/鉅額交易
2020/01/31	13	16.82	15	17.03	16.90	-2	7,945	-0.03%
2020/01/30	3	16.68	10	17.05	16.65	-7	7,870	-0.09%
2020/01/17	1	18.25	21	18.31	18.25	-20	7,540	-0.27%
2020/01/16	0	0.00	2	17.95	18.10	-2	7,319	-0.03%
2020/01/14	1	17.80	0	0.00	17.85	1	7,325	0.01%
2020/01/13	0	0.00	2	17.75	17.80	-2	7,293	-0.03%
2020/01/10	0	0.00	2	17.70	17.70	-2	7,315	-0.03%
2020/01/08	22	17.50	0	0.00	17.45	22	7,370	0.30%
2020/01/07	0	0.00	11	17.60	17.55	-11	7,292	-0.15%
2020/01/06	2	17.65	1	17.80	17.65	1	7,313	0.01%
2020/01/03	0	0.00	2	17.90	17.90	-2	7,257	-0.03%
2020/01/02	11	17.87	3	17.87	17.80	8	7,228	0.11%
2019/12/31	8	17.88	5	18.00	17.85	3	7,199	0.04%
2019/12/30	1	17.95	8	17.97	18.00	-7	7,193	-0.10%
2019/12/27	2	17.93	2	17.95	17.95	0	7,214	0.00%
2019/12/26	5	18.00	0	0.00	17.95	5	7,151	0.07%
2019/12/25	4	18.13	4.3	18.15	18.10	-0.3	7,151	0.00%
2019/12/24	13	18.32	11	18.20	18.20	2	7,171	0.03%
2019/12/23	5	18.37	5	18.25	18.35	0	7,295	0.00%
2019/12/20	0	0.00	6	18.40	18.35	-6	7,408	-0.08%
2019/12/19	0	0.00	3	18.25	18.35	-3	7,876	-0.04%
2019/12/18	5	18.41	9	18.38	18.50	-4	7,956	-0.05%
2019/12/16	0	0.00	3	18.00	18.00	-3	7,675	-0.04%
2019/12/13	16	17.93	0	0.00	17.85	16	7,682	0.21%
2019/12/12	10	18.05	9	18.15	17.90	1	7,612	0.01%
2019/12/11	2	18.00	6	18.03	18.05	-4	7,530	-0.05%
2019/12/10	2	17.80	0	0.00	17.80	2	7,446	0.03%
2019/12/09	4	17.86	5	17.95	17.90	-1	7,409	-0.01%
2019/12/06	11	17.84	20	17.87	17.75	-9	7,361	-0.12%
2019/12/05	2	17.90	4	18.03	17.85	-2	7,403	-0.03%
2019/12/02	6	17.72	0	0.00	17.70	6	7,742	0.08%
2019/11/27	3	18.25	5	18.43	18.25	-2	7,770	-0.03%
2019/11/26	0	0.00	2	18.05	18.30	-2	7,697	-0.03%
2019/11/22	3	17.90	166	17.90	18.00	-163	7,523	-2.17%	大賣/鉅額交易
2019/11/20	0	0.00	1	18.00	18.05	-1	7,495	-0.01%
2019/11/15	3	18.00	5	18.17	17.90	-2	7,580	-0.03%
2019/11/14	0	0.00	2	17.95	17.90	-2	7,562	-0.03%
2019/11/13	2	17.70	3	17.75	17.80	-1	7,618	-0.01%
2019/11/12	9	17.88	0	0.00	17.85	9	7,677	0.12%
2019/11/11	6	17.88	1	18.00	17.95	5	7,732	0.06%
2019/11/08	11	18.35	3	18.35	18.30	8	7,879	0.10%
2019/11/07	160	18.31	34	18.61	18.25	126	7,890	1.60%	大買/鉅額交易
2019/11/06	3	18.58	202	18.63	18.55	-199	7,739	-2.57%	大賣/鉅額交易
2019/11/05	0	0.00	10	18.30	18.30	-10	7,498	-0.13%
2019/11/04	2	17.95	1	18.15	18.20	1	7,516	0.01%
2019/11/01	0	0.00	5	17.88	17.95	-5	7,500	-0.07%
2019/10/31	1	17.75	3	17.78	17.80	-2	7,612	-0.03%
2019/10/30	1	17.90	35	17.90	17.90	-34	7,619	-0.45%
2019/10/29	0	0.00	12	18.16	18.10	-12	7,644	-0.16%
2019/10/28	15	18.04	0	0.00	18.05	15	7,592	0.20%
2019/10/25	0	0.00	2	17.90	18.00	-2	7,620	-0.03%
2019/10/24	2	17.90	20	18.00	18.00	-18	7,675	-0.23%
2019/10/23	3	17.90	1	18.00	17.85	2	7,837	0.03%
2019/10/22	2	17.90	1	17.90	17.95	1	7,750	0.01%
2019/10/18	1	17.95	0	0.00	17.90	1	7,739	0.01%
2019/10/17	0	0.00	2	17.60	17.80	-2	7,672	-0.03%
2019/10/16	1	17.50	0	0.00	17.60	1	7,645	0.01%
2019/10/15	1	17.60	0	0.00	17.60	1	7,648	0.01%
2019/10/14	0	0.00	3	17.73	17.70	-3	7,698	-0.04%
2019/10/09	4	17.35	2	17.40	17.30	2	7,646	0.03%
2019/10/08	0	0.00	5	17.55	17.45	-5	7,639	-0.07%
2019/10/07	2	17.50	0	0.00	17.40	2	7,607	0.03%
2019/10/04	5	17.41	0	0.00	17.40	5	7,688	0.07%
2019/10/03	6	17.36	0	0.00	17.35	6	7,655	0.08%
2019/10/01	5	17.78	0	0.00	17.75	5	7,574	0.07%
2019/09/27	2	17.80	5	17.80	17.80	-3	7,568	-0.04%
2019/09/26	18	18.22	0	0.00	17.95	18	7,642	0.24%
2019/09/25	37	18.22	1	18.20	18.20	36	7,501	0.48%
2019/09/24	47	18.48	90	18.66	18.55	-43	7,378	-0.58%
2019/09/23	8	17.88	11	17.78	18.00	-3	6,793	-0.04%
2019/09/19	0	0.00	2.1	17.79	17.60	-2.1	6,585	-0.03%
2019/09/18	7	17.62	10.1	17.60	17.65	-3.1	6,566	-0.05%
2019/09/17	30	17.50	4	17.50	17.55	26	6,525	0.40%
2019/09/12	0	0.00	2	17.73	17.55	-2	6,586	-0.03%
2019/09/11	35	17.51	1	17.50	17.50	34	6,649	0.51%
2019/09/09	4	17.55	0	0.00	17.60	4	6,671	0.06%
2019/09/06	0	0.00	30	17.70	17.70	-30	6,736	-0.45%
2019/09/05	5	17.73	22	17.75	17.80	-17	6,617	-0.26%
2019/09/04	3	17.35	6	17.35	17.35	-3	6,416	-0.05%
2019/09/03	11	17.15	2	17.15	17.05	9	6,339	0.14%
2019/09/02	0	0.00	7	17.19	17.25	-7	6,369	-0.11%
2019/08/30	38	17.12	12	17.08	17.20	26	6,323	0.41%
2019/08/29	2	16.70	0	0.00	16.75	2	6,220	0.03%
2019/08/28	6	16.81	2	16.85	16.85	4	6,205	0.06%
2019/08/27	0	0.00	1	16.90	16.90	-1	6,203	-0.02%
2019/08/26	6	16.68	0	0.00	16.70	6	6,175	0.10%
2019/08/23	17	16.86	0	0.00	17.00	17	6,179	0.28%
2019/08/22	1	16.70	0	0.00	16.65	1	6,162	0.02%
2019/08/20	4	16.80	1	17.00	16.70	3	6,170	0.05%
2019/08/19	10	16.85	1	16.80	16.85	9	6,151	0.15%
2019/08/16	32	16.62	23	16.71	16.60	9	6,129	0.15%
2019/08/15	6	16.53	2	16.40	16.50	4	6,063	0.07%
2019/08/14	4	16.96	2	17.15	16.90	2	6,007	0.03%
2019/08/13	3	17.08	5	16.98	17.00	-2	5,917	-0.03%
2019/08/12	9	17.57	2	17.58	17.55	7	5,757	0.12%
2019/08/08	51	17.90	0	0.00	17.85	51	5,714	0.89%
2019/08/07	6	17.66	50	17.75	17.65	-44	5,715	-0.77%
2019/08/06	12	17.73	2	17.70	17.80	10	5,798	0.17%
2019/08/05	3	18.07	11	18.04	18.00	-8	5,839	-0.14%
2019/08/02	24	18.49	15	18.35	18.30	9	5,853	0.15%
2019/08/01	11	18.80	0	0.00	18.75	11	5,915	0.19%
2019/07/31	5	18.95	0	0.00	18.95	5	5,891	0.08%
2019/07/30	4	19.01	10	19.10	19.00	-6	5,866	-0.10%
2019/07/29	21	19.16	0.8	19.15	19.15	20.2	5,926	0.34%
2019/07/26	2	19.40	0	0.00	19.35	2	5,876	0.03%
2019/07/25	31	19.54	33	19.56	19.65	-2	5,826	-0.03%
2019/07/23	1	19.25	0	0.00	19.10	1	5,699	0.02%
2019/07/18	1	19.25	0	0.00	19.20	1	5,781	0.02%
2019/07/17	0	0.00	57	19.34	19.35	-57	5,823	-0.98%
2019/07/16	1	19.35	10	19.40	19.30	-9	5,854	-0.15%
2019/07/12	2	19.28	3	19.27	19.30	-1	6,429	-0.02%
2019/07/11	1	19.20	0	0.00	19.25	1	6,658	0.02%
2019/07/10	30	19.33	2	19.25	19.25	28	6,974	0.40%
2019/07/09	1	18.80	0	0.00	18.90	1	6,958	0.01%
2019/07/08	0	0.00	10	18.95	18.95	-10	7,023	-0.14%
2019/07/05	3	18.90	0	0.00	18.90	3	7,145	0.04%
2019/07/04	0	0.00	9	18.91	18.90	-9	7,315	-0.12%
2019/07/03	13	19.33	2	19.50	19.30	11	7,389	0.15%
2019/07/02	3	19.55	9.3	19.50	19.50	-6.3	7,344	-0.09%
2019/07/01	0	0.00	17	19.60	19.60	-17	7,367	-0.23%
2019/06/27	0	0.00	1	19.60	19.60	-1	7,429	-0.01%
2019/06/26	103	19.45	0	0.00	19.35	103	7,459	1.38%	大買/鉅額交易
2019/06/25	0.1	19.45	0	0.00	19.45	0.1	7,520	0.00%
2019/06/24	3	19.60	20	19.55	19.60	-17	7,556	-0.22%
2019/06/21	0	0.00	84	19.59	19.35	-84	7,558	-1.11%
2019/06/19	0	0.00	3	19.33	19.45	-3	7,574	-0.04%
2019/06/18	1	18.95	0	0.00	18.90	1	7,610	0.01%
2019/06/17	2	19.00	0	0.00	18.95	2	7,642	0.03%
2019/06/14	55	19.25	53	19.58	19.25	2	7,627	0.03%
2019/06/11	0	0.00	2	19.35	19.35	-2	7,637	-0.03%
2019/06/10	4	19.26	8	19.23	19.30	-4	7,630	-0.05%
2019/06/04	3	19.10	0	0.00	18.90	3	7,738	0.04%
2019/06/03	1	18.85	2.1	19.05	19.10	-1.1	7,829	-0.01%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/29	2	18.85	0	0.00	18.75	2	8,113	0.02%
2019/05/27	0	0.00	1	18.60	18.70	-1	8,354	-0.01%
2019/05/24	1	18.70	4	18.84	18.55	-3	8,883	-0.03%
2019/05/23	3	18.47	3	18.85	18.85	0	8,848	0.00%
2019/05/22	1	18.75	2	18.95	18.70	-1	8,874	-0.01%
2019/05/21	3	18.78	9	18.83	18.95	-6	8,889	-0.07%
2019/05/20	0	0.00	0	18.50	18.45	0	8,827	0.00%
2019/05/17	6	18.55	0	0.00	18.25	6	8,829	0.07%
2019/05/16	17	18.61	0	0.00	18.50	17	8,916	0.19%
2019/05/15	14	18.80	0	0.00	18.75	14	8,915	0.16%
2019/05/14	13	18.76	0	0.00	18.70	13	8,886	0.15%
2019/05/13	14	18.84	27	18.86	18.85	-13	8,844	-0.15%
2019/05/10	13	19.66	9	19.63	19.40	4	8,869	0.05%
2019/05/09	45	19.89	0	0.00	19.60	45	8,838	0.51%
2019/05/08	1	20.20	10	20.21	20.35	-9	8,714	-0.10%
2019/05/07	21	20.35	0	0.00	20.35	21	8,736	0.24%
2019/05/06	14	20.39	0	0.00	20.30	14	8,909	0.16%
2019/05/03	44	21.10	12	21.00	21.00	32	8,817	0.36%
2019/05/02	9	20.84	5	20.90	20.80	4	8,797	0.05%
2019/04/30	11	20.90	0	0.00	20.95	11	8,794	0.13%
2019/04/29	4	20.98	2	20.90	20.95	2	8,767	0.02%
2019/04/26	105	21.12	1	21.10	21.30	104	8,833	1.18%	大買/鉅額交易
2019/04/25	8	21.37	3	21.40	21.35	5	8,883	0.06%
2019/04/24	6	21.42	1	21.25	21.25	5	8,935	0.06%
2019/04/23	6	21.30	24	21.35	21.50	-18	8,917	-0.20%
2019/04/22	7	21.87	2	21.55	21.55	5	8,885	0.06%
2019/04/19	9	21.88	177	21.80	21.70	-168	8,836	-1.90%	大賣/鉅額交易
2019/04/18	5	21.13	2	21.18	21.05	3	8,467	0.04%
2019/04/17	54	21.01	12	21.23	21.25	42	8,329	0.50%
2019/04/16	23	20.86	24	20.85	21.05	-1	8,137	-0.01%
2019/04/15	18	20.55	5.3	20.59	20.55	12.7	7,951	0.16%
2019/04/12	5	20.49	1	20.40	20.40	4	8,124	0.05%
2019/04/11	0	0.00	1.4	20.57	20.50	-1.4	8,248	-0.02%
2019/04/10	0	0.00	22	20.74	20.75	-22	8,183	-0.27%
2019/04/09	1	20.60	3	20.45	20.60	-2	8,059	-0.02%
2019/04/08	5	20.25	6	20.20	20.30	-1	7,955	-0.01%
2019/04/02	0	0.00	5	20.12	20.15	-5	7,890	-0.06%
2019/04/01	4	20.00	5	19.95	19.95	-1	7,836	-0.01%
2019/03/29	1	19.65	1	19.70	19.75	0	7,745	0.00%
2019/03/28	1	19.65	1	19.90	19.70	0	7,753	0.00%
2019/03/27	4	19.79	0	0.00	19.85	4	7,764	0.05%
2019/03/26	6	19.92	4	19.99	19.95	2	7,864	0.03%
2019/03/25	6	19.85	0	0.00	19.90	6	7,955	0.08%
2019/03/22	6	20.38	2	20.48	20.30	4	7,903	0.05%
2019/03/21	1	20.50	19	20.64	20.50	-18	7,981	-0.23%
2019/03/20	0	0.00	3	20.53	20.30	-3	8,184	-0.04%
2019/03/19	0	0.00	4	20.39	20.35	-4	8,225	-0.05%
2019/03/18	2	20.10	17	20.12	20.20	-15	8,200	-0.18%
2019/03/15	0	0.00	11	19.95	20.00	-11	8,236	-0.13%
2019/03/14	19	20.05	1	20.05	19.90	18	8,183	0.22%
2019/03/12	0	0.00	1	19.90	20.00	-1	8,415	-0.01%
2019/03/11	14	19.70	0	0.00	19.65	14	8,479	0.17%
2019/03/08	16	19.92	0	0.00	19.85	16	8,606	0.19%
2019/03/07	8	20.42	0	0.00	20.15	8	8,719	0.09%
2019/03/06	82	20.70	15.9	20.67	20.75	66.1	8,837	0.75%
2019/03/05	7	20.61	1	20.80	20.60	6	9,017	0.07%
2019/03/04	0	0.00	96	20.67	20.75	-96	9,041	-1.06%
2019/02/27	99	20.26	3	20.30	20.35	96	8,915	1.08%
2019/02/26	23	20.61	0	0.00	20.30	23	8,914	0.26%
2019/02/25	9	20.69	127	20.49	20.95	-118	8,753	-1.35%	大賣/鉅額交易
2019/02/22	0	0.00	1	19.80	19.85	-1	8,433	-0.01%
2019/02/20	7	19.71	0	0.00	19.80	7	8,615	0.08%
2019/02/19	80	19.60	0	0.00	19.60	80	8,692	0.92%
2019/02/18	2	19.53	12	19.50	19.50	-10	8,990	-0.11%
2019/02/15	4	19.56	1	19.70	19.35	3	9,457	0.03%
2019/02/14	0	0.00	2	20.05	19.90	-2	9,590	-0.02%
2019/02/13	10	20.02	5.8	20.04	20.10	4.2	9,932	0.04%
2019/02/12	2	20.05	3	20.03	20.00	-1	10,205	-0.01%
2019/02/11	11	19.95	7	19.93	19.90	4	10,569	0.04%
2019/01/29	6	19.43	0	0.00	19.40	6	10,471	0.06%
2019/01/28	6.5	19.83	12	19.89	19.80	-5.5	10,495	-0.05%
2019/01/25	1	19.80	11	19.67	19.80	-10	10,622	-0.09%
2019/01/24	0	0.00	1	19.20	19.05	-1	10,546	-0.01%
2019/01/23	1	19.05	1	19.00	19.00	0	10,762	0.00%
2019/01/22	0	0.00	3	19.20	19.10	-3	10,943	-0.03%
2019/01/21	0	0.00	3	19.40	19.20	-3	10,986	-0.03%
2019/01/18	6	19.10	8	19.35	19.20	-2	11,094	-0.02%
2019/01/17	8	18.94	2	19.05	19.05	6	11,164	0.05%
2019/01/15	0	0.00	11	19.25	19.35	-11	11,149	-0.10%
2019/01/11	1.2	19.12	0	0.00	19.00	1.2	11,422	0.01%
2019/01/10	0	0.00	102	19.00	19.05	-102	11,463	-0.89%	大賣/鉅額交易
2019/01/09	0	0.00	10	18.78	18.90	-10	11,595	-0.09%
2019/01/08	1	18.55	3	18.50	18.40	-2	11,819	-0.02%
2019/01/07	5	18.13	7	18.19	18.30	-2	11,960	-0.02%
2019/01/04	93	17.55	95	17.50	17.50	-2	12,146	-0.02%
2019/01/03	120	18.89	36	18.54	18.45	84	12,526	0.67%	大買/
2019/01/02	21	19.70	0	0.00	19.10	21	12,451	0.17%
2018/12/28	0	0.00	3	19.45	19.45	-3	12,592	-0.02%
2018/12/27	1	19.30	3	19.50	19.35	-2	13,099	-0.02%
2018/12/26	1	19.20	0	0.00	19.05	1	13,213	0.01%
2018/12/24	0	0.00	3	19.37	19.45	-3	13,350	-0.02%
2018/12/22	0	0.00	4	19.31	19.35	-4	13,505	-0.03%
2018/12/21	4	19.34	0	0.00	19.50	4	13,769	0.03%
2018/12/20	3	19.40	7	19.68	19.50	-4	13,784	-0.03%
2018/12/19	0	0.00	6	19.87	19.85	-6	13,797	-0.04%
2018/12/18	8	19.51	0	0.00	19.35	8	13,710	0.06%
2018/12/17	2	19.90	4.6	19.83	19.85	-2.6	13,789	-0.02%
2018/12/14	16	20.05	0	0.00	19.90	16	13,836	0.12%
2018/12/13	10	19.99	71	19.78	20.05	-61	13,765	-0.44%
2018/12/12	0	0.00	4	19.39	19.30	-4	13,598	-0.03%
2018/12/11	51	19.10	1	18.95	18.95	50	13,847	0.36%
2018/12/10	3	18.80	0	0.00	18.80	3	13,956	0.02%
2018/12/06	13	19.38	71	19.29	19.15	-58	14,295	-0.41%
2018/12/05	29	19.79	0	0.00	19.80	29	14,347	0.20%
2018/12/04	15	20.32	3	20.25	20.25	12	14,412	0.08%
2018/12/03	114	20.34	101	20.35	20.35	13	14,552	0.09%	大買/大賣/
2018/11/30	2.3	19.74	44	19.82	19.90	-41.7	14,641	-0.28%
2018/11/29	37	20.05	36	19.78	19.65	1	14,626	0.01%
2018/11/28	6	19.75	13	19.82	19.90	-7	14,497	-0.05%
2018/11/27	3	19.10	2	19.20	19.25	1	14,484	0.01%
2018/11/26	7	19.15	4	19.39	19.15	3	14,590	0.02%
2018/11/23	2	19.10	2	19.15	19.05	0	15,038	0.00%
2018/11/22	7	18.86	0	0.00	18.80	7	15,140	0.05%
2018/11/21	2	18.85	1	19.00	19.00	1	15,164	0.01%
2018/11/20	1	19.20	3	19.25	19.20	-2	14,988	-0.01%
2018/11/19	4	19.50	0	0.00	19.50	4	14,897	0.03%
2018/11/15	73	19.27	20	19.05	19.05	53	14,769	0.36%
2018/11/14	34	19.33	7	19.34	19.20	27	14,591	0.19%
2018/11/13	30	19.60	72	19.65	19.90	-42	14,287	-0.29%
2018/11/12	66	20.64	3	20.35	20.25	63	14,089	0.45%
2018/11/09	19	21.31	16	21.36	21.30	3	13,921	0.02%
2018/11/08	120	22.24	27	22.25	21.95	93	13,778	0.67%	大買/
2018/11/07	1	22.70	3	22.70	22.90	-2	13,462	-0.01%
2018/11/06	1	22.45	1	22.50	22.45	0	13,627	0.00%
2018/11/02	0	0.00	12	22.69	22.95	-12	14,169	-0.08%
2018/11/01	3	22.13	9.2	22.24	22.30	-6.2	14,238	-0.04%
2018/10/31	3	21.77	10	21.92	21.70	-7	14,199	-0.05%
2018/10/30	6	21.34	22.5	21.67	21.40	-16.5	14,415	-0.11%
2018/10/29	1	21.90	8	21.99	21.85	-7	14,284	-0.05%
2018/10/26	8	22.11	23	22.08	22.00	-15	14,302	-0.10%
2018/10/25	3	22.20	6	22.29	22.15	-3	14,251	-0.02%
2018/10/24	1	22.35	2	22.40	22.35	-1	14,170	-0.01%
2018/10/23	2	22.10	20	22.01	22.10	-18	14,237	-0.13%
2018/10/22	2	21.93	2	22.05	22.30	0	14,271	0.00%
2018/10/19	6	22.07	7	22.20	22.00	-1	14,199	-0.01%
2018/10/18	2.4	22.36	0	0.00	22.45	2.4	14,142	0.02%
2018/10/17	16	22.65	5	22.45	22.20	11	14,170	0.08%
2018/10/16	7	22.17	16	22.34	22.30	-9	14,157	-0.06%
2018/10/15	21	21.54	2	21.45	21.30	19	14,144	0.13%
2018/10/12	7	20.91	12	21.07	21.95	-5	14,044	-0.04%
2018/10/11	39	20.88	6	21.18	20.65	33	13,991	0.24%
2018/10/09	10	22.83	6	23.01	22.90	4	13,915	0.03%
2018/10/08	14	22.82	5	23.25	23.05	9	13,896	0.06%
2018/10/05	45	23.19	5	23.56	23.00	40	13,809	0.29%
2018/10/04	12	24.62	4	24.45	24.30	8	13,321	0.06%
2018/10/03	1	24.65	11	24.88	24.85	-10	13,325	-0.08%
2018/10/02	2	24.90	2	25.00	25.00	0	13,709	0.00%
2018/10/01	4	25.26	9	25.47	25.15	-5	13,734	-0.04%
2018/09/28	6	25.17	10	25.20	25.25	-4	13,728	-0.03%
2018/09/27	0	0.00	7	24.70	24.80	-7	13,726	-0.05%
2018/09/26	3	24.53	6	24.59	24.45	-3	14,032	-0.02%
2018/09/25	1	24.30	14	24.33	24.35	-13	14,117	-0.09%
2018/09/21	3	24.32	2	24.15	24.05	1	14,197	0.01%
2018/09/20	18	24.36	5	24.40	24.20	13	14,229	0.09%
2018/09/19	2	24.50	6	24.53	24.60	-4	14,378	-0.03%
2018/09/18	6	24.39	11	24.37	24.30	-5	14,463	-0.03%
2018/09/17	40	24.41	2	24.33	24.25	38	14,479	0.26%
2018/09/14	5	25.14	0	0.00	25.15	5	14,444	0.03%
2018/09/13	14	25.24	2	25.35	25.10	12	14,590	0.08%
2018/09/12	9	25.39	14	25.51	25.05	-5	14,540	-0.03%
2018/09/11	13	24.91	10	25.08	25.20	3	14,647	0.02%
2018/09/10	8	25.06	4	24.76	24.45	4	14,758	0.03%
2018/09/07	5	25.46	11	25.42	25.45	-6	14,927	-0.04%
2018/09/06	20	25.90	27	25.54	25.50	-7	15,069	-0.05%
2018/09/05	2	25.20	1	25.35	25.05	1	15,219	0.01%
2018/09/04	10	25.60	4	25.63	25.60	6	15,557	0.04%
2018/09/03	3	25.60	2	25.95	25.55	1	16,098	0.01%
2018/08/31	1	25.40	6	25.51	25.70	-5	16,409	-0.03%
2018/08/30	11	25.90	45	25.83	25.40	-34	17,822	-0.19%
2018/08/29	10	24.70	35	25.08	25.25	-25	19,322	-0.13%
2018/08/28	2	24.73	15	24.71	24.75	-13	19,726	-0.07%
2018/08/27	0	0.00	12	24.40	24.45	-12	19,786	-0.06%
2018/08/24	6	24.24	1	24.20	24.25	5	19,893	0.03%
2018/08/23	7	24.10	1	24.00	24.15	6	20,286	0.03%
2018/08/22	101.5	24.20	100	24.10	24.10	1.5	20,547	0.01%	大買/
2018/08/21	3	23.95	1	23.65	24.10	2	20,793	0.01%
2018/08/20	30	23.65	4	23.39	23.45	26	21,008	0.12%
2018/08/17	0	0.00	1	24.10	24.10	-1	21,474	0.00%
2018/08/16	1	24.00	8	23.96	24.00	-7	21,698	-0.03%
2018/08/15	17	23.47	3.7	23.56	23.40	13.3	22,124	0.06%
2018/08/13	9	23.73	67	23.99	23.85	-58	22,995	-0.25%
2018/08/10	12	24.33	8	24.43	24.25	4	23,400	0.02%
2018/08/09	34	24.96	36.4	25.01	24.80	-2.4	23,656	-0.01%
2018/08/08	0	0.00	24	25.61	25.80	-24	23,356	-0.10%
2018/08/07	11	25.36	0	0.00	25.30	11	23,502	0.05%
2018/08/06	21	25.76	32	25.73	25.65	-11	23,778	-0.05%
2018/08/03	3	25.07	0	0.00	25.05	3	23,690	0.01%
2018/08/02	4	24.89	128	24.96	24.90	-124	24,806	-0.50%	大賣/鉅額交易
2018/08/01	0	0.00	15	25.12	25.25	-15	26,184	-0.06%
2018/07/31	4	24.89	0	0.00	25.00	4	26,382	0.02%
2018/07/30	7	24.78	0	0.00	24.60	7	26,498	0.03%
2018/07/27	4	25.20	1	25.25	25.20	3	26,437	0.01%
2018/07/26	21	25.45	15	25.47	25.50	6	26,634	0.02%
2018/07/25	2	25.73	18	25.81	25.65	-16	26,737	-0.06%
2018/07/24	0	0.00	37	25.59	25.50	-37	26,884	-0.14%
2018/07/23	1	25.35	19	25.53	25.45	-18	26,989	-0.07%
2018/07/20	12	25.50	35	25.71	25.35	-23	27,194	-0.08%
2018/07/19	11	25.14	12	25.29	25.30	-1	27,230	0.00%
2018/07/18	25	25.27	26	25.16	25.25	-1	27,361	0.00%
2018/07/17	4	25.06	27.2	25.12	25.25	-23.2	27,343	-0.08%
2018/07/16	2	24.53	2	24.65	24.40	0	27,309	0.00%
2018/07/13	5	24.36	7	24.40	24.35	-2	28,131	-0.01%
2018/07/12	0	0.00	9	24.38	24.40	-9	28,295	-0.03%
2018/07/11	9	24.04	1	24.10	24.20	8	28,503	0.03%
2018/07/10	15	24.53	37	24.52	24.50	-22	28,536	-0.08%
2018/07/09	1	23.10	6	23.13	23.20	-5	28,183	-0.02%
2018/07/06	5	22.87	2	23.05	22.85	3	28,257	0.01%
2018/07/05	31	23.15	7	23.06	22.95	24	28,403	0.08%
2018/07/04	18	23.49	13	23.54	23.50	5	28,537	0.02%
2018/07/03	40	24.28	104.3	24.30	24.00	-64.3	28,588	-0.23%	大賣/
2018/07/02	7	24.68	3	24.62	24.60	4	29,015	0.01%
2018/06/29	6	24.60	6	24.81	24.90	0	29,094	0.00%
2018/06/28	20	24.46	11	24.50	24.25	9	28,979	0.03%
2018/06/27	20	25.16	0	0.00	24.80	20	29,066	0.07%
2018/06/26	6	24.78	13	25.04	25.25	-7	29,303	-0.02%
2018/06/25	25	25.52	8	25.30	25.20	17	29,401	0.06%
2018/06/22	10	25.77	25	25.81	25.75	-15	29,380	-0.05%
2018/06/21	10	26.31	30	26.30	26.35	-20	29,674	-0.07%
2018/06/20	14	26.48	6	26.54	26.30	8	30,312	0.03%
2018/06/19	13	26.27	21	26.49	26.40	-8	31,014	-0.03%
2018/06/15	11	26.26	17	26.46	26.65	-6	31,194	-0.02%
2018/06/14	124	26.40	71	26.09	26.05	53	31,077	0.17%	大買/
2018/06/13	66	26.22	90	26.28	26.35	-24	31,254	-0.08%
2018/06/12	51	26.57	5	26.42	26.40	46	31,401	0.15%
2018/06/11	44	27.30	40	27.33	27.30	4	31,875	0.01%
2018/06/08	144	26.96	75	26.85	26.80	69	31,987	0.22%	大買/
2018/06/07	396	27.86	142.2	27.74	27.55	253.8	31,684	0.80%	大買/大賣/鉅額交易
2018/06/06	36	26.58	213	26.49	27.30	-177	30,557	-0.58%	大賣/鉅額交易
2018/06/05	16	25.28	67	25.23	25.10	-51	29,149	-0.17%
2018/06/04	15	24.73	20.5	24.71	24.85	-5.5	29,884	-0.02%
2018/06/01	3	24.57	101	24.50	24.50	-98	31,306	-0.31%	大賣/
2018/05/31	101	24.60	10	24.53	24.55	91	31,921	0.29%	大買/
2018/05/30	11	23.89	8	23.97	23.90	3	31,795	0.01%
2018/05/29	103	24.23	89	24.26	24.50	14	32,371	0.04%	大買/
2018/05/28	13	24.84	29	24.96	24.55	-16	32,477	-0.05%
2018/05/25	25.8	25.38	28.1	25.43	25.00	-2.2	32,430	-0.01%
2018/05/24	4	25.00	20	24.90	25.05	-16	32,109	-0.05%
2018/05/23	23	25.33	46.1	25.48	25.20	-23.1	32,225	-0.07%
2018/05/22	8	24.76	15	24.87	24.90	-7	32,719	-0.02%
2018/05/21	36	25.03	82	25.12	24.90	-46	33,058	-0.14%
2018/05/18	19	24.24	92	24.28	24.10	-73	32,724	-0.22%
2018/05/17	68	23.96	53	24.07	23.90	15	33,086	0.05%
2018/05/16	1	23.80	46	23.85	23.90	-45	33,095	-0.14%
2018/05/15	43	23.94	114	23.86	23.70	-71	33,724	-0.21%	大賣/
2018/05/14	26	23.48	19	23.33	23.65	7	34,854	0.02%
2018/05/11	106	23.37	64	23.25	23.20	42	35,683	0.12%	大買/
2018/05/10	349	24.04	53	24.01	23.70	296	36,615	0.81%	大買/鉅額交易
2018/05/09	38	22.43	192	23.14	23.70	-154	35,934	-0.43%	大賣/鉅額交易
2018/05/08	96	21.56	90	21.60	21.55	6	35,828	0.02%
2018/05/07	75	22.03	70	21.71	21.70	5	36,142	0.01%
2018/05/04	30	22.00	39	22.14	22.05	-9	36,635	-0.02%
2018/05/03	103	22.28	20	22.15	22.00	83	38,695	0.21%	大買/
2018/05/02	6	22.74	4	22.83	22.80	2	40,962	0.00%
2018/04/30	27	22.54	30	22.67	22.80	-3	43,188	-0.01%
2018/04/27	16	22.66	22	22.48	22.50	-6	48,572	-0.01%
2018/04/26	71	22.86	81	22.88	22.35	-10	51,511	-0.02%
2018/04/25	53	23.08	88	23.28	23.00	-35	53,404	-0.07%
2018/04/24	88	22.89	100	22.82	22.75	-12	53,773	-0.02%
2018/04/23	77	23.36	46	23.30	23.20	31	54,996	0.06%
2018/04/20	13	23.57	17	23.78	24.00	-4	55,086	-0.01%
2018/04/19	19	23.53	36	23.72	23.65	-17	55,136	-0.03%
2018/04/18	36	22.13	87	22.12	22.00	-51	54,676	-0.09%
2018/04/17	149	22.34	41	22.17	21.90	108	54,983	0.20%	大買/鉅額交易
2018/04/16	61	22.78	121	22.72	22.45	-60	55,257	-0.11%	大賣/
2018/04/13	43	23.09	4	23.15	22.90	39	55,603	0.07%
2018/04/12	14	22.97	4	23.30	23.05	10	56,910	0.02%
2018/04/11	8	23.19	27	23.05	23.25	-19	57,066	-0.03%
2018/04/10	33	22.60	17	22.69	22.55	16	57,323	0.03%
2018/04/09	13	23.04	6	23.17	23.00	7	57,403	0.01%
2018/04/03	40	23.52	22	23.46	23.70	18	57,437	0.03%
2018/04/02	7	24.36	0	0.00	24.30	7	57,245	0.01%
2018/03/31	4	25.00	2	25.10	24.70	2	58,207	0.00%
2018/03/30	1	24.80	16	24.80	24.85	-15	58,862	-0.03%
2018/03/29	13	24.32	11.6	24.28	24.20	1.4	59,383	0.00%
2018/03/28	40	24.62	34	24.74	24.30	6	61,565	0.01%
2018/03/27	55	24.99	31	25.03	24.85	24	62,658	0.04%
2018/03/26	74	24.55	82	24.81	24.60	-8	62,444	-0.01%
2018/03/23	117	25.09	26	25.39	24.85	91	61,998	0.15%	大買/
2018/03/22	211	26.50	147	26.79	26.10	64	61,298	0.10%	大買/大賣/
2018/03/21	71	26.80	82	26.78	26.85	-11	60,268	-0.02%
2018/03/20	23	26.44	18	26.54	26.45	5	59,976	0.01%
2018/03/19	17	26.85	24	26.91	26.85	-7	59,840	-0.01%
2018/03/16	48	26.61	56	26.59	26.75	-8	59,429	-0.01%
2018/03/15	57	26.79	113	26.96	26.70	-56	59,000	-0.09%	大賣/
2018/03/14	31	26.41	52	26.49	26.20	-21	58,663	-0.04%
2018/03/13	5	25.99	63	26.01	26.00	-58	58,262	-0.10%
2018/03/12	187	25.91	68	25.95	25.70	119	58,481	0.20%	大買/鉅額交易
2018/03/09	32	26.04	105	26.10	26.10	-73	58,214	-0.13%	大賣/
2018/03/08	214	26.36	65	26.40	25.80	149	57,845	0.26%	大買/鉅額交易
2018/03/07	80	25.98	112.7	26.03	27.05	-32.7	56,926	-0.06%	大賣/
2018/03/06	34	25.09	30	25.12	25.00	4	55,757	0.01%
2018/03/05	60	24.64	45	24.65	24.40	15	55,642	0.03%
2018/03/02	35	25.17	23	25.06	24.85	12	55,540	0.02%
2018/03/01	8	24.72	13	24.87	24.60	-5	55,032	-0.01%
2018/02/27	70	24.59	142	24.76	24.60	-72	55,200	-0.13%	大賣/
2018/02/26	128	24.89	45	24.70	24.45	83	55,406	0.15%	大買/
2018/02/23	114	24.89	126	25.00	24.80	-12	55,496	-0.02%	大買/大賣/
2018/02/22	136	24.64	189	24.96	24.85	-53	56,286	-0.09%	大買/大賣/
2018/02/21	60	24.35	56	24.48	24.40	4	55,960	0.01%
2018/02/12	83	24.29	4	24.55	24.10	79	57,165	0.14%
2018/02/09	12	24.35	15	24.42	24.65	-3	57,772	-0.01%
2018/02/08	48	24.52	4	24.81	24.50	44	59,115	0.07%
2018/02/07	32	25.06	37	25.32	24.70	-5	59,361	-0.01%
2018/02/06	188	25.05	144	25.33	24.70	44	60,524	0.07%	大買/大賣/
2018/02/05	77	25.78	418.4	25.19	26.50	-341.4	60,878	-0.56%	大賣/鉅額交易
2018/02/02	308	26.65	327	26.58	26.05	-19	60,074	-0.03%	大買/大賣/
2018/02/01	38	27.64	32	27.41	27.35	6	58,900	0.01%
2018/01/31	158	27.71	193	27.76	27.65	-35	58,646	-0.06%	大買/大賣/
2018/01/30	203	27.60	91.8	27.45	27.30	111.2	57,333	0.19%	大買/鉅額交易
2018/01/29	151	27.94	142	27.91	27.95	9	56,799	0.02%	大買/大賣/
2018/01/26	290	27.68	259	27.95	27.60	31	56,122	0.06%	大買/大賣/
2018/01/25	297	28.81	295.5	28.85	27.95	1.5	53,998	0.00%	大買/大賣/
2018/01/24	178	30.02	313	30.28	30.15	-135	51,450	-0.26%	大買/大賣/鉅額交易
2018/01/23	355	31.11	532	32.02	29.80	-177	49,119	-0.36%	大買/大賣/鉅額交易
2018/01/22	119	31.19	137.3	31.17	32.20	-18.3	43,535	-0.04%	大買/大賣/
2018/01/19	100	28.74	199.6	28.85	29.30	-99.6	40,471	-0.25%	大賣/
2018/01/18	76	27.52	45	27.33	27.20	31	38,265	0.08%
2018/01/17	67	26.98	67.9	26.99	27.20	-0.9	37,701	0.00%
2018/01/16	17	26.10	11	26.10	26.15	6	36,259	0.02%
2018/01/15	22	26.05	87	26.13	25.85	-65	35,940	-0.18%
2018/01/12	50	25.81	41.1	25.97	26.00	8.9	35,528	0.03%
2018/01/11	46	25.32	83	25.81	25.70	-37	35,145	-0.11%
2018/01/10	28	25.35	10	25.23	25.10	18	34,678	0.05%
2018/01/09	26	25.54	15	25.47	25.25	11	34,201	0.03%
2018/01/08	136	25.94	132.1	25.67	25.65	3.9	33,842	0.01%	大買/大賣/
2018/01/05	19	23.90	81	24.01	24.30	-62	32,450	-0.19%
2018/01/04	31	24.48	35	24.51	24.20	-4	32,418	-0.01%
2018/01/03	65	23.75	6.1	23.72	24.10	58.9	31,918	0.18%
2018/01/02	43	24.10	45	24.07	23.85	-2	31,471	-0.01%