宏碁 (2353)-元大-斗信券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6.2	37.28	16	37.16	37.15	-9.8	14,222	-0.07%
2024/11/20	4	37.85	0	0.00	37.80	4	14,170	0.03%
2024/11/19	0.4	37.80	0	0.00	38.00	0.4	14,235	0.00%
2024/11/18	5	38.11	0	0.00	37.65	5	14,197	0.04%
2024/11/15	3	38.00	15	38.15	38.00	-12	14,175	-0.08%
2024/11/14	4.1	37.84	20	37.70	37.55	-15.9	14,214	-0.11%
2024/11/13	3	38.38	4	38.25	38.25	-1	14,076	-0.01%
2024/11/12	21.3	38.74	21	38.79	38.40	0.3	14,118	0.00%
2024/11/11	16.8	39.60	5.7	39.59	39.60	11.1	13,953	0.08%
2024/11/08	19.2	40.98	7	41.04	40.40	12.2	13,791	0.09%
2024/11/07	5	41.79	4	41.75	41.90	1	13,910	0.01%
2024/11/06	2	41.38	0	0.00	41.10	2	14,059	0.01%
2024/11/05	0	0.00	5.1	40.65	40.95	-5.1	14,262	-0.04%
2024/11/04	4	40.05	0	0.00	40.10	4	14,676	0.03%
2024/11/01	10	39.63	0	0.00	40.05	10	15,325	0.07%
2024/10/30	1	40.65	1	40.70	40.45	0	15,464	0.00%
2024/10/29	6	40.49	1	40.55	40.75	5	15,664	0.03%
2024/10/28	1	40.90	3	41.40	40.95	-2	15,785	-0.01%
2024/10/25	1	41.40	1	41.35	41.30	0	16,053	0.00%
2024/10/24	2	41.30	0	0.00	41.20	2	16,364	0.01%
2024/10/23	3.1	41.82	0	0.00	41.65	3.1	16,812	0.02%
2024/10/22	1	41.75	9	41.84	42.10	-8	17,237	-0.05%
2024/10/21	1	41.80	8	41.80	41.65	-7	17,684	-0.04%
2024/10/18	1.1	41.90	1	42.40	41.85	0.1	17,952	0.00%
2024/10/17	0.1	42.10	11	42.04	42.35	-11	18,154	-0.06%
2024/10/16	1	41.25	13.1	41.25	41.20	-12.1	18,351	-0.07%
2024/10/15	1	41.50	9.1	41.41	41.55	-8.1	18,297	-0.04%
2024/10/14	2	41.05	1	41.05	41.05	1	18,546	0.01%
2024/10/11	1	41.24	6.4	41.12	41.25	-5.3	18,866	-0.03%
2024/10/09	0.1	40.65	1	40.55	40.00	-0.9	19,284	0.00%
2024/10/08	10.6	40.15	1	40.00	40.00	9.6	20,430	0.05%
2024/10/07	3.3	40.57	3	40.68	40.60	0.3	20,862	0.00%
2024/10/04	19.6	41.10	1	41.15	40.65	18.6	20,841	0.09%
2024/10/01	3	41.95	4.1	42.01	42.25	-1.1	20,684	-0.01%
2024/09/30	3.1	41.34	6.2	41.23	40.80	-3.1	20,454	-0.01%
2024/09/27	1.1	41.70	14	42.05	41.65	-12.9	20,418	-0.06%
2024/09/26	6	42.29	3	42.38	41.85	3	20,576	0.01%
2024/09/25	3	42.30	2	42.53	42.00	1	20,870	0.00%
2024/09/24	1.1	41.81	1	41.80	42.00	0.1	21,104	0.00%
2024/09/23	2	41.95	0	0.00	41.80	2	21,684	0.01%
2024/09/20	1.1	42.19	4	42.55	42.10	-2.9	22,137	-0.01%
2024/09/19	0.1	42.27	5.3	42.10	42.15	-5.2	22,476	-0.02%
2024/09/18	8.1	41.58	3.6	41.66	41.30	4.4	22,938	0.02%
2024/09/16	0.1	41.70	1.1	41.76	41.70	-1.1	23,644	0.00%
2024/09/13	0.2	41.90	0	0.00	41.85	0.2	24,563	0.00%
2024/09/12	4.6	41.63	6	41.59	41.55	-1.4	25,019	-0.01%
2024/09/11	0	0.00	1	40.80	40.50	-1	25,409	0.00%
2024/09/10	1.8	41.28	4	41.10	41.00	-2.2	25,631	-0.01%
2024/09/09	3	40.97	1.1	41.41	41.75	1.9	25,892	0.01%
2024/09/06	4.2	42.22	6	41.91	42.10	-1.9	26,355	-0.01%
2024/09/05	7	41.55	1	41.75	40.80	6	26,514	0.02%
2024/09/04	19.1	41.55	5	41.69	41.50	14.1	26,720	0.05%
2024/09/03	0	0.00	2	43.63	43.55	-2	26,947	-0.01%
2024/09/02	0	0.00	0.1	43.70	43.50	-0.1	27,411	0.00%
2024/08/30	1.1	43.71	1.1	43.71	43.75	0	28,068	0.00%
2024/08/29	26.2	43.31	11.1	43.57	43.55	15.2	28,821	0.05%
2024/08/28	8	44.50	12	44.40	44.30	-4	29,565	-0.01%
2024/08/27	2	44.53	2	44.45	44.70	0	30,426	0.00%
2024/08/26	21.1	44.69	56.4	44.86	44.80	-35.3	31,416	-0.11%
2024/08/23	1	42.80	5	42.87	43.05	-4	32,650	-0.01%
2024/08/22	1.1	43.28	1.2	43.86	43.15	-0.1	34,160	0.00%
2024/08/21	6.1	43.03	5	43.15	43.05	1.1	36,564	0.00%
2024/08/20	10.4	43.30	5.1	43.30	43.15	5.3	38,991	0.01%
2024/08/19	16.3	43.06	16	42.98	43.20	0.3	43,282	0.00%
2024/08/16	1	42.80	26	42.85	42.80	-25	46,142	-0.05%
2024/08/15	4	42.60	16	42.68	42.55	-12	46,393	-0.03%
2024/08/14	7.2	42.25	5	42.34	42.10	2.2	46,572	0.00%
2024/08/13	6.2	42.15	1	42.55	42.15	5.2	46,754	0.01%
2024/08/12	7	42.18	7	42.46	42.30	0	47,072	0.00%
2024/08/09	25	42.25	10.8	42.08	42.00	14.2	48,152	0.03%
2024/08/08	9.1	42.08	3	42.32	42.30	6.1	49,473	0.01%
2024/08/07	1	42.50	28	42.03	42.55	-27	49,454	-0.05%
2024/08/06	2.2	40.09	10	39.34	40.00	-7.8	49,534	-0.02%
2024/08/05	48.4	41.33	28	41.31	40.30	20.4	49,374	0.04%
2024/08/02	8.5	44.44	101	44.30	44.75	-92.5	48,839	-0.19%	大賣/
2024/08/01	17	45.15	125.5	45.25	45.80	-108.5	48,888	-0.22%	大賣/鉅額交易
2024/07/31	5.3	43.98	0	0.00	43.85	5.3	49,339	0.01%
2024/07/30	7.1	43.72	6	43.98	44.20	1.1	49,437	0.00%
2024/07/29	185.3	44.61	38	44.72	44.35	147.3	49,484	0.30%	大買/鉅額交易
2024/07/26	107.1	45.20	368	45.64	45.50	-260.9	49,374	-0.53%	大買/大賣/鉅額交易
2024/07/23	24.2	46.70	13	46.51	46.00	11.2	49,246	0.02%
2024/07/22	9.3	45.21	17.3	45.16	46.20	-8	48,979	-0.02%
2024/07/19	30.5	46.35	13	46.31	46.20	17.5	48,629	0.04%
2024/07/18	12.1	46.86	2.2	47.01	47.10	10	48,556	0.02%
2024/07/17	41.2	47.21	14.1	47.72	46.90	27	48,432	0.06%
2024/07/16	16	47.33	4.8	47.36	47.35	11.2	48,375	0.02%
2024/07/15	44.1	47.27	9	47.33	47.25	35.1	49,092	0.07%
2024/07/12	37.1	47.76	11.3	47.71	47.70	25.8	49,054	0.05%
2024/07/11	388.8	47.12	35	47.88	47.70	353.8	49,318	0.72%	大買/鉅額交易
2024/07/10	120.2	47.42	76.1	48.03	46.80	44.1	49,608	0.09%	大買/
2024/07/09	23.2	46.19	66.5	46.09	45.75	-43.3	49,149	-0.09%
2024/07/08	11	47.03	0.1	47.37	47.15	10.9	50,524	0.02%
2024/07/05	33.5	47.69	34.1	47.42	47.30	-0.6	52,190	0.00%
2024/07/04	2.3	47.16	0.1	47.58	47.10	2.1	52,975	0.00%
2024/07/03	7.1	46.92	17.1	47.23	47.30	-10.1	53,067	-0.02%
2024/07/02	5.5	46.85	5	46.74	46.80	0.4	53,116	0.00%
2024/07/01	39.1	47.57	24.1	47.49	47.45	15	52,997	0.03%
2024/06/28	16.2	47.17	1	47.15	46.85	15.2	52,772	0.03%
2024/06/27	9.7	46.93	26.1	46.98	46.95	-16.5	52,629	-0.03%
2024/06/26	36.1	46.51	5	46.40	46.40	31.1	52,297	0.06%
2024/06/25	47	46.89	2	46.85	46.80	45	52,079	0.09%
2024/06/24	131.1	47.09	0	0.00	47.00	131.1	51,749	0.25%	大買/鉅額交易
2024/06/21	14.3	47.89	16	48.07	48.10	-1.7	51,674	0.00%
2024/06/20	49	47.95	70	47.96	47.95	-21	51,539	-0.04%
2024/06/19	35.7	49.64	6	50.05	49.50	29.7	52,362	0.06%
2024/06/18	46	49.86	8.3	49.43	49.40	37.7	52,192	0.07%
2024/06/17	15	50.23	11.2	50.48	50.50	3.8	52,051	0.01%
2024/06/14	26	49.78	10	49.70	49.80	16	52,187	0.03%
2024/06/13	17.3	50.12	20	50.03	50.10	-2.7	52,203	-0.01%
2024/06/12	32.5	48.86	15.1	48.87	48.80	17.4	52,292	0.03%
2024/06/11	30.5	49.10	8	49.16	48.80	22.5	52,225	0.04%
2024/06/07	53.3	50.04	15.1	49.87	49.65	38.2	52,480	0.07%
2024/06/06	43.6	50.65	18.9	50.67	50.60	24.7	52,924	0.05%
2024/06/05	46.6	51.05	23	50.73	50.50	23.6	52,697	0.04%
2024/06/04	105.5	51.30	111.2	51.00	51.20	-5.7	52,456	-0.01%	大買/大賣/
2024/06/03	117.4	52.82	70	53.79	52.50	47.4	51,916	0.09%	大買/
2024/05/31	14.1	52.89	5	53.12	52.90	9.1	51,178	0.02%
2024/05/30	118	53.77	117	52.72	52.50	1	50,400	0.00%	大買/大賣/
2024/05/29	216.6	54.43	45.4	54.46	53.70	171.2	50,366	0.34%	大買/鉅額交易
2024/05/28	97.7	56.89	62	56.52	56.40	35.7	48,942	0.07%
2024/05/27	237.8	59.30	186	58.98	58.50	51.7	48,325	0.11%	大買/大賣/
2024/05/24	169.2	54.83	184.6	56.04	57.50	-15.4	46,138	-0.03%	大買/大賣/
2024/05/23	343.6	54.02	364.3	53.70	53.30	-20.6	43,788	-0.05%	大買/大賣/
2024/05/22	57	52.39	105.7	51.80	53.00	-48.7	39,986	-0.12%	大賣/
2024/05/21	10.1	48.48	18.5	48.62	48.25	-8.5	37,627	-0.02%
2024/05/20	13	48.08	10	48.31	48.25	3	37,654	0.01%
2024/05/17	5	47.72	11	47.97	48.15	-6	37,949	-0.02%
2024/05/16	26	48.17	24	48.57	47.80	2	38,978	0.01%
2024/05/15	70.2	48.92	121.1	48.74	48.05	-50.9	40,681	-0.13%	大賣/
2024/05/14	85	49.18	110.3	49.06	48.90	-25.2	40,105	-0.06%	大賣/
2024/05/13	24.1	47.39	8.5	47.56	47.75	15.6	38,589	0.04%
2024/05/10	13.1	47.43	28.5	47.77	47.80	-15.4	38,891	-0.04%
2024/05/09	33.1	47.40	70.8	47.59	47.35	-37.8	38,763	-0.10%
2024/05/08	28	47.07	30	47.30	47.15	-2	38,867	-0.01%
2024/05/07	23.5	47.39	20.2	47.76	47.15	3.3	39,172	0.01%
2024/05/06	8.3	47.13	187.1	47.02	47.50	-178.7	39,200	-0.46%	大賣/鉅額交易
2024/05/03	18	45.67	29.4	45.94	45.50	-11.4	39,474	-0.03%
2024/05/02	3.6	44.69	0	0.00	44.65	3.6	39,962	0.01%
2024/04/30	13	45.40	7.1	45.49	45.15	6	40,863	0.01%
2024/04/29	15	45.55	28	45.68	45.70	-13	41,306	-0.03%
2024/04/26	4.1	44.61	14.1	44.95	44.55	-10	42,223	-0.02%
2024/04/25	21.1	44.19	4.1	44.50	44.40	16.9	42,869	0.04%
2024/04/24	5.2	44.30	8	44.57	44.80	-2.8	43,457	-0.01%
2024/04/23	4.8	43.81	1	43.65	43.50	3.8	44,111	0.01%
2024/04/22	6	43.53	5.2	44.03	43.35	0.8	44,887	0.00%
2024/04/19	40.5	43.97	37	43.82	43.80	3.5	45,475	0.01%
2024/04/18	7	45.25	1.2	45.12	45.00	5.8	45,964	0.01%
2024/04/17	182.5	45.29	15	45.20	45.05	167.5	46,821	0.36%	大買/鉅額交易
2024/04/16	100.1	46.23	33	45.35	45.50	67.1	47,117	0.14%
2024/04/15	13.3	47.63	46.1	47.53	47.55	-32.8	48,005	-0.07%
2024/04/12	95.8	49.13	133.5	48.72	48.50	-37.7	49,431	-0.08%	大賣/
2024/04/11	72.1	49.56	106.3	49.57	51.00	-34.2	48,813	-0.07%	大賣/
2024/04/10	29	47.19	28.3	47.45	47.15	0.7	48,425	0.00%
2024/04/09	4.1	46.71	27	46.70	46.80	-23	49,057	-0.05%
2024/04/08	9.1	45.83	1	45.95	46.05	8.1	50,667	0.02%
2024/04/03	29.1	46.09	7	46.51	46.10	22.1	52,684	0.04%
2024/04/02	2	46.50	7.2	46.67	46.70	-5.2	55,848	-0.01%
2024/04/01	20	46.41	14.1	46.74	46.30	5.9	58,445	0.01%
2024/03/29	11	46.48	7	46.73	46.80	4	60,482	0.01%
2024/03/28	52	46.63	13	46.65	46.65	39	62,163	0.06%
2024/03/27	52	46.11	26	46.32	46.35	26	63,078	0.04%
2024/03/26	117.4	46.10	11	46.11	45.90	106.4	64,759	0.16%	大買/鉅額交易
2024/03/25	29.2	46.76	37	46.61	46.50	-7.9	67,318	-0.01%
2024/03/22	137.5	47.40	83.3	46.76	45.95	54.2	68,500	0.08%	大買/
2024/03/21	36.3	46.00	49.2	46.22	46.25	-12.9	67,717	-0.02%
2024/03/20	41.3	45.71	35.5	45.88	45.90	5.8	67,625	0.01%
2024/03/19	36.1	45.25	11	45.32	45.15	25.1	67,501	0.04%
2024/03/18	30	45.25	67	45.31	45.85	-37	67,544	-0.05%
2024/03/15	20	46.10	12.5	46.24	45.85	7.5	67,351	0.01%
2024/03/14	47	46.40	16.7	45.87	45.90	30.3	66,910	0.05%
2024/03/13	14.3	46.89	20.5	46.82	46.50	-6.2	66,791	-0.01%
2024/03/12	14.6	45.96	114.1	46.62	47.05	-99.5	66,219	-0.15%	大賣/
2024/03/11	38.2	44.98	15	45.18	44.85	23.2	65,533	0.04%
2024/03/08	38.1	44.91	14	45.22	44.50	24.1	65,564	0.04%
2024/03/07	18.1	45.05	12.3	45.31	45.00	5.8	65,514	0.01%
2024/03/06	27.2	45.46	0	0.00	45.35	27.2	65,757	0.04%
2024/03/05	28.4	45.74	17	46.00	45.90	11.4	67,000	0.02%
2024/03/04	54.2	46.26	51	47.15	45.85	3.2	67,670	0.00%
2024/03/01	3.1	45.75	57	45.85	46.00	-54	67,311	-0.08%
2024/02/29	41.2	45.26	11	45.58	45.15	30.2	67,885	0.04%
2024/02/27	40	46.19	8	46.27	45.50	32	67,753	0.05%
2024/02/26	29.1	46.01	4.6	45.97	45.80	24.5	67,961	0.04%
2024/02/23	50.1	46.68	16.1	46.82	45.75	34.1	68,310	0.05%
2024/02/22	98.1	47.60	30	47.42	46.85	68.1	68,397	0.10%
2024/02/21	25	46.99	13	47.09	47.25	12	67,928	0.02%
2024/02/20	12	47.14	7	47.26	47.40	5	67,678	0.01%
2024/02/19	63.7	47.81	42	48.41	47.40	21.7	67,310	0.03%
2024/02/16	97	48.56	67.6	48.62	48.65	29.4	66,138	0.04%
2024/02/15	16.6	45.80	2.6	45.53	46.00	14	64,378	0.02%
2024/02/05	4	46.10	12	46.23	46.30	-8	63,883	-0.01%
2024/02/02	24.6	46.54	5	45.99	45.95	19.6	63,842	0.03%
2024/02/01	3	46.15	3	46.55	46.65	0	63,440	0.00%
2024/01/31	2	46.35	2	46.63	46.05	0	63,363	0.00%
2024/01/30	17	46.82	11.2	46.89	47.15	5.8	63,011	0.01%
2024/01/29	5	46.16	17	46.32	46.80	-12	62,674	-0.02%
2024/01/26	49.4	46.48	30.5	46.05	45.70	18.9	62,502	0.03%
2024/01/25	24.1	47.19	36.3	47.47	47.60	-12.2	61,620	-0.02%
2024/01/24	105.8	47.73	114	47.99	47.35	-8.2	61,086	-0.01%	大買/大賣/
2024/01/23	30	47.08	32	46.75	47.20	-2	59,932	0.00%
2024/01/22	83.6	46.92	40	46.90	46.75	43.6	59,384	0.07%
2024/01/19	24.2	45.69	6.8	45.57	45.95	17.4	58,150	0.03%
2024/01/18	49	45.59	37	45.19	45.00	12	57,405	0.02%
2024/01/17	15.5	45.04	5	45.00	44.75	10.5	56,682	0.02%
2024/01/16	51.2	46.55	7	46.60	45.70	44.2	55,827	0.08%
2024/01/15	86	47.15	32	46.86	46.25	54	54,900	0.10%
2024/01/12	46.1	46.95	53	46.95	47.00	-6.9	54,194	-0.01%
2024/01/11	51.1	48.02	95	47.74	48.40	-43.9	52,960	-0.08%
2024/01/10	171.6	47.48	148.1	47.54	47.20	23.4	52,393	0.04%	大買/大賣/
2024/01/09	148.6	48.40	134.1	48.53	47.80	14.5	51,543	0.03%	大買/大賣/
2024/01/08	192.6	49.16	101.1	49.05	48.45	91.6	49,739	0.18%	大買/大賣/
2024/01/05	96.1	49.16	31	49.06	48.25	65.1	47,699	0.14%
2024/01/04	30.3	49.78	58	49.43	49.00	-27.7	46,353	-0.06%
2024/01/03	66.2	50.82	27.1	50.92	50.40	39.1	45,139	0.09%
2024/01/02	108.4	52.45	86.7	52.26	52.30	21.8	43,601	0.05%	大買/
2023/12/29	259.7	54.12	264.6	53.98	53.80	-4.9	41,984	-0.01%	大買/大賣/
2023/12/28	234.2	54.33	228.9	54.50	54.00	5.3	40,026	0.01%	大買/大賣/
2023/12/27	189.2	53.17	203.3	53.85	54.20	-14.1	36,916	-0.04%	大買/大賣/
2023/12/26	64.3	49.35	100.5	49.47	50.60	-36.2	34,294	-0.11%
2023/12/25	88.1	48.34	136.5	49.06	49.00	-48.3	32,111	-0.15%	大賣/
2023/12/22	30.3	44.62	26.5	44.70	45.30	3.8	30,108	0.01%
2023/12/21	100.3	44.30	89.3	44.08	44.65	11	28,900	0.04%
2023/12/20	178.5	43.72	199.2	43.50	44.60	-20.7	26,973	-0.08%	大買/大賣/
2023/12/19	51	40.31	84.1	40.32	40.70	-33	23,896	-0.14%
2023/12/18	28.9	38.74	59.2	38.79	38.90	-30.3	22,166	-0.14%
2023/12/15	7	37.14	16.1	37.10	37.00	-9.1	21,407	-0.04%
2023/12/14	44.1	37.63	57.2	37.47	37.30	-13.1	21,252	-0.06%
2023/12/13	6	37.02	11.6	37.03	37.05	-5.6	21,002	-0.03%
2023/12/12	4.5	36.04	6	36.12	36.10	-1.5	20,700	-0.01%
2023/12/11	5	35.58	22	35.65	35.75	-17	20,546	-0.08%
2023/12/08	3.1	35.22	15	35.34	35.20	-12	20,423	-0.06%
2023/12/07	29	35.04	1	35.00	34.85	28	20,366	0.14%
2023/12/06	2	34.78	65	35.06	35.10	-63	20,439	-0.31%
2023/12/05	39.1	34.30	3	34.20	34.30	36.1	20,292	0.18%
2023/12/04	5.2	34.69	6	34.71	34.75	-0.8	20,303	0.00%
2023/12/01	11	34.71	2	35.00	34.85	9	20,171	0.04%
2023/11/30	17.1	34.74	34	34.89	35.20	-16.9	19,913	-0.08%
2023/11/29	4	34.83	16	35.23	35.35	-12	18,575	-0.06%
2023/11/28	9	34.83	5	34.85	34.80	4	17,777	0.02%
2023/11/27	7	34.71	8	34.97	35.20	-1	17,578	-0.01%
2023/11/24	21	34.52	19	34.95	35.50	2	16,844	0.01%
2023/11/23	8.1	34.74	14	34.80	35.15	-6	16,121	-0.04%
2023/11/22	24.1	34.58	4	34.80	34.80	20.1	15,891	0.13%
2023/11/21	7.1	35.24	14	35.31	35.65	-6.9	15,694	-0.04%
2023/11/17	25	34.31	11	34.19	34.15	14	15,555	0.09%
2023/11/16	4	34.46	1	34.50	34.50	3	15,680	0.02%
2023/11/15	5	34.87	10.1	34.73	34.50	-5.1	15,902	-0.03%
2023/11/14	5.1	34.69	28.3	34.70	35.05	-23.3	16,116	-0.14%
2023/11/13	14.3	33.98	13.1	34.43	33.80	1.2	16,377	0.01%
2023/11/10	43	34.17	10	34.35	34.15	33	16,500	0.20%
2023/11/09	24	35.03	19	35.14	35.00	5	16,628	0.03%
2023/11/08	28	34.92	29	35.01	35.20	-1	16,728	-0.01%
2023/11/07	5	34.37	0	0.00	34.55	5	16,693	0.03%
2023/11/06	1	34.65	1	34.75	34.75	0	17,010	0.00%
2023/11/03	37	34.73	33	34.37	34.35	4	17,369	0.02%
2023/11/02	20	34.30	28	34.66	34.65	-8	17,523	-0.05%
2023/11/01	57	33.66	53	33.62	33.70	4	17,844	0.02%
2023/10/31	16	34.50	17	34.31	34.10	-1	18,018	-0.01%
2023/10/30	38	34.79	34	34.74	34.65	4	18,345	0.02%
2023/10/27	23	35.43	23	35.37	35.10	0	18,493	0.00%
2023/10/26	1	35.25	4	35.40	35.30	-3	18,991	-0.02%
2023/10/25	1.2	35.66	11	35.95	35.60	-9.8	19,250	-0.05%
2023/10/24	18.2	35.09	17	35.31	35.65	1.2	19,628	0.01%
2023/10/23	11	34.99	10.3	34.81	34.80	0.7	19,840	0.00%
2023/10/20	3	34.45	11	35.28	35.20	-8	20,668	-0.04%
2023/10/19	5	34.97	0	0.00	35.30	5	21,701	0.02%
2023/10/18	8	35.13	0	0.00	35.60	8	22,237	0.04%
2023/10/17	0	0.00	1	36.60	36.10	-1	22,445	0.00%
2023/10/16	0	0.00	6	36.28	36.15	-6	24,254	-0.02%
2023/10/13	9	36.52	2	36.40	36.35	7	26,934	0.03%
2023/10/12	1	37.15	6	37.35	37.30	-5	28,169	-0.02%
2023/10/11	4	36.91	12.5	37.83	36.80	-8.5	28,632	-0.03%
2023/10/06	7.6	37.26	3.3	37.50	37.55	4.3	28,997	0.01%
2023/10/05	1	37.75	5.1	37.15	37.40	-4.1	29,107	-0.01%
2023/10/04	5.1	36.33	5.2	36.28	36.35	-0.1	29,153	0.00%
2023/10/03	11.3	37.50	6	37.38	37.25	5.3	29,160	0.02%
2023/10/02	1.5	36.98	9	36.92	37.15	-7.5	28,966	-0.03%
2023/09/28	9	36.37	1	36.60	36.30	8	28,908	0.03%
2023/09/27	0	0.00	0	36.85	36.85	0	28,880	0.00%
2023/09/25	1	36.80	0	0.00	36.65	1	29,155	0.00%
2023/09/22	14	36.41	3	36.50	36.70	11	29,375	0.04%
2023/09/21	9	36.36	3	36.50	36.35	6	29,661	0.02%
2023/09/20	14	36.62	3	37.25	36.60	11	29,877	0.04%
2023/09/19	5	37.06	1	37.30	36.85	4	30,024	0.01%
2023/09/18	3.5	37.27	0	0.00	37.10	3.5	30,633	0.01%
2023/09/15	4	37.99	4	38.03	37.95	0	31,275	0.00%
2023/09/14	2	37.83	16	37.62	37.80	-14	31,797	-0.04%
2023/09/13	3	37.13	8	37.06	37.05	-5	32,776	-0.02%
2023/09/12	2	37.57	7.5	37.39	37.60	-5.5	33,979	-0.02%
2023/09/11	2.2	37.05	4	37.28	37.05	-1.8	34,085	-0.01%
2023/09/08	0.2	37.60	12	38.45	37.60	-11.9	34,227	-0.03%
2023/09/07	8	38.39	14.1	38.45	38.00	-6.1	34,428	-0.02%
2023/09/06	11	38.00	4.1	38.04	38.10	7	34,547	0.02%
2023/09/05	8	38.06	15.4	38.19	38.30	-7.4	35,103	-0.02%
2023/09/04	6.1	36.98	4	37.15	37.45	2	35,240	0.01%
2023/09/01	11	36.46	1	36.70	36.40	10	35,511	0.03%
2023/08/30	2	36.70	2	36.30	36.40	0	36,357	0.00%
2023/08/29	8	35.68	1	35.75	36.20	7	38,069	0.02%
2023/08/28	20.6	35.54	15	35.53	35.75	5.6	38,088	0.01%
2023/08/25	27.3	36.51	13	36.46	36.25	14.2	38,075	0.04%
2023/08/24	12.3	38.26	20	38.56	38.00	-7.7	37,856	-0.02%
2023/08/23	4.2	37.63	5	37.74	37.70	-0.8	37,610	0.00%
2023/08/22	12.4	37.96	35	37.79	37.60	-22.6	37,597	-0.06%
2023/08/21	8	38.59	12.1	38.58	37.95	-4.1	37,491	-0.01%
2023/08/18	9.2	38.21	13	37.78	37.40	-3.8	37,269	-0.01%
2023/08/17	21.2	38.02	39.1	38.12	38.55	-17.9	37,019	-0.05%
2023/08/16	14	37.48	17	37.49	37.70	-3	36,644	-0.01%
2023/08/15	14	37.32	10	37.03	37.05	4	36,648	0.01%
2023/08/14	5	36.40	3	36.15	36.20	2	36,458	0.01%
2023/08/11	1	36.30	0.4	36.20	36.45	0.6	36,393	0.00%
2023/08/10	15.5	36.16	14	35.73	35.85	1.5	36,276	0.00%
2023/08/09	17.2	36.67	24	36.74	36.90	-6.9	36,050	-0.02%
2023/08/08	8.6	36.42	16.2	36.53	36.70	-7.6	35,944	-0.02%
2023/08/07	21	35.83	9.1	36.00	36.20	11.9	35,735	0.03%
2023/08/04	11	34.85	41	34.99	34.80	-30	35,442	-0.08%
2023/08/02	12	33.86	9.1	34.04	33.95	3	35,183	0.01%
2023/08/01	24.4	34.87	24	34.51	34.60	0.4	34,950	0.00%
2023/07/31	68.1	35.74	73	34.80	35.00	-5	35,385	-0.01%
2023/07/28	22.2	35.58	37	35.64	35.75	-14.8	35,027	-0.04%
2023/07/27	86	36.64	74.1	35.86	35.85	12	34,814	0.03%
2023/07/26	18	37.03	29	36.69	36.80	-11	34,530	-0.03%
2023/07/25	168	37.37	138	37.06	37.05	30	34,630	0.09%	大買/大賣/
2023/07/24	129.8	37.08	56	37.02	37.05	73.8	33,963	0.22%	大買/
2023/07/21	18	35.41	13	35.55	35.40	5	33,023	0.02%
2023/07/20	23.1	35.84	26	35.63	35.30	-2.9	32,626	-0.01%
2023/07/19	50.5	38.43	40	38.04	36.30	10.5	32,029	0.03%
2023/07/18	53.5	39.91	94.6	39.96	40.30	-41.1	30,405	-0.14%
2023/07/17	46.2	35.59	34.2	36.31	37.50	12	27,760	0.04%
2023/07/14	3.1	33.17	8.3	33.89	34.10	-5.3	26,577	-0.02%
2023/07/13	30.2	33.92	15	33.62	33.15	15.2	26,055	0.06%
2023/07/12	2	33.25	8	33.18	33.25	-6	25,515	-0.02%
2023/07/11	0	0.00	9	33.22	33.25	-9	25,373	-0.04%
2023/07/10	0	32.61	6	32.30	32.20	-6	25,123	-0.02%
2023/07/07	2	31.35	1	31.50	31.30	1	24,994	0.00%
2023/07/06	3	31.93	4.6	32.07	31.95	-1.6	25,040	-0.01%
2023/07/05	23	31.90	2	32.00	31.95	21	24,911	0.08%
2023/07/04	8.1	31.77	1	31.70	31.70	7.1	24,786	0.03%
2023/07/03	14.2	31.91	1	31.80	31.75	13.2	24,736	0.05%
2023/06/30	2	31.35	0	0.00	31.35	2	24,629	0.01%
2023/06/29	4.3	32.07	0	0.00	32.05	4.3	24,446	0.02%
2023/06/28	2	33.35	8.1	33.57	33.55	-6.1	24,322	-0.02%
2023/06/27	2.3	33.03	2	33.23	32.70	0.3	24,062	0.00%
2023/06/26	23	33.70	21	33.90	34.00	2	23,764	0.01%
2023/06/21	4	33.26	22.3	33.42	33.70	-18.3	23,125	-0.08%
2023/06/20	4.3	32.33	43	32.39	32.65	-38.7	22,450	-0.17%
2023/06/19	37.4	32.19	4	32.40	31.85	33.4	21,879	0.15%
2023/06/16	16	34.22	15.4	34.09	33.35	0.6	20,873	0.00%
2023/06/15	7	33.49	13	33.48	33.45	-6	19,677	-0.03%
2023/06/14	23	33.43	1	33.40	33.35	22	20,014	0.11%
2023/06/13	13	33.52	10	33.49	33.50	3	19,763	0.02%
2023/06/12	6.2	33.58	23.2	33.81	33.55	-17	19,509	-0.09%
2023/06/09	12	34.65	26.3	34.46	34.20	-14.3	19,198	-0.07%
2023/06/08	2.2	33.39	12.2	33.64	33.75	-10	18,551	-0.05%
2023/06/07	6	32.63	4	32.78	32.95	2	18,146	0.01%
2023/06/06	7.4	32.23	0	0.00	32.25	7.4	17,765	0.04%
2023/06/05	48.1	33.27	23	33.40	33.10	25.1	17,333	0.14%
2023/06/02	37	33.24	45.2	33.81	33.95	-8.2	16,220	-0.05%
2023/06/01	0.2	30.80	2.1	30.40	30.90	-1.9	14,375	-0.01%
2023/05/31	2	30.65	2	30.70	30.85	0	14,199	0.00%
2023/05/30	0	0.00	22	31.03	31.00	-22	13,858	-0.16%
2023/05/29	0.8	30.90	0	0.00	31.05	0.8	13,730	0.01%
2023/05/26	2	30.78	1	30.65	30.95	1	13,710	0.01%
2023/05/25	1	30.80	1	30.95	30.95	0	13,509	0.00%
2023/05/24	0	0.00	1.6	30.55	30.80	-1.6	13,388	-0.01%
2023/05/23	0	0.00	1	30.65	30.75	-1	13,181	-0.01%
2023/05/22	0	0.00	20	30.85	30.95	-20	12,982	-0.15%
2023/05/19	6	30.33	21.1	30.47	30.70	-15.1	12,731	-0.12%
2023/05/18	0	0.00	3	30.12	30.10	-3	12,518	-0.02%
2023/05/17	1	30.00	2	29.98	30.05	-1	12,385	-0.01%
2023/05/16	3	29.72	163	29.81	29.85	-160	12,230	-1.31%	大賣/鉅額交易
2023/05/15	4.1	29.82	3	29.40	29.60	1.1	12,255	0.01%
2023/05/12	3.1	30.30	83	30.20	30.20	-80	12,121	-0.66%
2023/05/11	0	0.00	3	29.47	29.60	-3	11,788	-0.03%
2023/05/10	10	29.00	5.5	29.30	29.30	4.5	11,654	0.04%
2023/05/09	0	0.00	3.6	29.29	29.30	-3.6	11,537	-0.03%
2023/05/08	7.1	28.75	20	28.60	28.90	-13	11,530	-0.11%
2023/05/05	37.2	28.56	26.1	28.30	28.20	11.1	11,420	0.10%
2023/05/04	2.1	30.18	2	30.35	30.35	0.1	10,840	0.00%
2023/05/03	1.1	30.65	0	0.00	30.75	1.1	10,762	0.01%
2023/05/02	2	30.60	7.1	30.64	30.65	-5.1	10,836	-0.05%
2023/04/28	1.1	30.17	19.3	30.05	30.25	-18.2	10,854	-0.17%
2023/04/27	3	29.65	1.2	29.62	29.55	1.8	10,538	0.02%
2023/04/26	1.1	29.29	2	29.20	29.50	-0.9	10,320	-0.01%
2023/04/25	0	0.00	19	29.31	29.00	-19	10,076	-0.19%
2023/04/24	7.1	29.51	1.1	29.55	29.40	6	9,778	0.06%
2023/04/21	0	0.00	41	29.95	29.90	-41	9,563	-0.43%
2023/04/20	8	29.61	7	29.66	29.70	1	9,378	0.01%
2023/04/19	1	29.95	40.1	29.86	29.80	-39.1	9,330	-0.42%
2023/04/18	0	0.00	0.4	29.35	29.30	-0.4	9,060	0.00%
2023/04/17	3	29.28	57	29.33	29.40	-54	9,086	-0.59%
2023/04/14	0.3	28.80	11	28.81	28.95	-10.7	8,953	-0.12%
2023/04/13	5	29.00	5	28.95	29.00	0	8,921	0.00%
2023/04/12	13	29.09	2	29.13	29.15	11	8,941	0.12%
2023/04/11	0	0.00	14	28.75	28.95	-14	8,865	-0.16%
2023/04/10	4	28.23	2	28.25	28.25	2	8,708	0.02%
2023/04/07	0	28.30	70	28.35	28.35	-70	8,685	-0.81%
2023/04/06	0	0.00	1	28.40	28.50	-1	8,653	-0.01%
2023/03/30	0	0.00	22	28.30	28.40	-22	8,447	-0.26%
2023/03/29	1	28.20	10	28.21	28.30	-9	8,479	-0.11%
2023/03/28	0	27.70	3.2	27.68	27.75	-3.1	8,350	-0.04%
2023/03/27	0	27.90	10	28.10	27.95	-10	8,430	-0.12%
2023/03/24	0	27.90	1	27.95	28.00	-1	8,554	-0.01%
2023/03/23	4.1	27.84	2	27.78	27.95	2.1	8,479	0.02%
2023/03/22	0	0.00	3	27.67	27.75	-3	8,458	-0.04%
2023/03/21	2.1	27.22	6	27.18	27.30	-3.9	8,483	-0.05%
2023/03/20	2.1	26.84	0.1	27.00	27.05	2	8,431	0.02%
2023/03/17	1	26.95	101.1	26.60	27.00	-100.1	8,296	-1.21%	大賣/
2023/03/16	1	25.85	1	25.65	25.85	0	7,777	0.00%
2023/03/15	1	25.80	0	0.00	25.70	1	7,772	0.01%
2023/03/14	0	0.00	2	25.45	25.50	-2	7,834	-0.03%
2023/03/13	0	0.00	30	25.80	25.70	-30	8,132	-0.37%
2023/03/10	1	25.80	200	25.75	25.80	-199	8,030	-2.48%	大賣/鉅額交易
2023/03/09	0	25.80	0	0.00	25.85	0	8,040	0.00%
2023/03/08	3	25.73	0	0.00	25.90	3	8,120	0.04%
2023/03/07	1	25.75	30	25.83	25.85	-29	8,156	-0.36%
2023/03/06	0	0.00	2	25.65	25.70	-2	8,181	-0.02%
2023/03/03	1	25.75	1	25.70	25.65	0	8,192	0.00%
2023/03/01	0	0.00	11	25.49	25.50	-11	8,276	-0.13%
2023/02/24	0.1	25.68	4	25.70	25.35	-3.9	8,331	-0.05%
2023/02/23	4	25.85	1	25.85	25.85	3	8,330	0.04%
2023/02/20	12	25.69	13	25.59	25.70	-1	8,673	-0.01%
2023/02/17	1	25.75	0	0.00	25.75	1	8,819	0.01%
2023/02/16	0	0.00	1	25.75	25.65	-1	9,062	-0.01%
2023/02/15	1	25.50	1	25.35	25.45	0	9,175	0.00%
2023/02/14	1	25.45	1	25.30	25.35	0	9,252	0.00%
2023/02/13	2	25.10	2	25.18	25.35	0	9,357	0.00%
2023/02/10	0	25.35	2	25.25	25.15	-2	9,502	-0.02%
2023/02/09	2	25.48	0	0.00	25.55	2	9,860	0.02%
2023/02/08	6	25.31	1	25.40	25.45	5	9,936	0.05%
2023/02/07	5.5	25.11	0	0.00	25.25	5.5	9,911	0.06%
2023/02/06	1	25.05	13	24.88	25.00	-12	9,915	-0.12%
2023/02/02	4	24.91	1	25.05	24.95	3	9,763	0.03%
2023/01/31	1	24.75	3	24.87	24.95	-2	9,634	-0.02%
2023/01/30	2	24.50	1.5	24.57	24.85	0.5	9,474	0.01%
2023/01/17	0	24.15	1	24.40	24.50	-1	9,362	-0.01%
2023/01/13	0	0.00	1	24.00	24.05	-1	9,403	-0.01%
2023/01/12	0	24.00	0	0.00	24.00	0	9,554	0.00%
2023/01/11	1	24.10	2	24.15	24.10	-1	9,666	-0.01%
2023/01/10	1	24.00	2	24.25	24.00	-1	9,827	-0.01%
2023/01/09	0	0.00	2	24.33	24.40	-2	9,876	-0.02%
2023/01/06	0	0.00	10	24.00	24.10	-10	9,993	-0.10%
2023/01/05	4	23.93	0	0.00	24.00	4	10,073	0.04%
2023/01/04	1	23.75	4	23.66	23.75	-3	10,070	-0.03%
2023/01/03	0	23.60	0	0.00	23.65	0	10,215	0.00%
2022/12/30	0	0.00	5.3	23.67	23.55	-5.3	10,273	-0.05%
2022/12/28	0	0.00	1	23.30	23.30	-1	10,549	-0.01%
2022/12/27	10	23.25	0	0.00	23.30	10	10,692	0.09%
2022/12/23	0	0.00	2	23.05	23.15	-2	11,011	-0.02%
2022/12/22	1	23.05	5	23.20	23.10	-4	11,338	-0.04%
2022/12/21	0	0.00	0	23.05	22.85	0	11,442	0.00%
2022/12/20	6	22.81	0	0.00	22.70	6	11,472	0.05%
2022/12/19	4	23.03	5	23.00	23.00	-1	11,557	-0.01%
2022/12/16	3.2	23.05	0	0.00	23.05	3.2	11,468	0.03%
2022/12/14	6	23.30	2	23.40	23.40	4	11,589	0.03%
2022/12/13	10	23.25	4	23.05	23.00	6	11,561	0.05%
2022/12/09	3	23.63	0	0.00	23.60	3	11,672	0.03%
2022/12/07	4	23.54	4	23.41	23.35	0	11,772	0.00%
2022/12/06	1	23.55	2	23.60	23.45	-1	11,753	-0.01%
2022/12/05	29	24.07	1	24.00	23.90	28	11,711	0.24%
2022/12/02	2	24.88	1	24.75	24.95	1	11,540	0.01%
2022/12/01	1	25.00	0	0.00	24.75	1	11,711	0.01%
2022/11/30	1	24.65	3	24.65	24.60	-2	11,728	-0.02%
2022/11/29	1	24.55	0	0.00	24.60	1	11,599	0.01%
2022/11/28	2	24.60	0	0.00	24.40	2	11,648	0.02%
2022/11/25	1	24.70	1	24.70	24.55	0	11,708	0.00%
2022/11/24	0	0.00	4	24.81	24.85	-4	12,083	-0.03%
2022/11/23	1	24.40	4	24.89	24.75	-3	12,127	-0.02%
2022/11/22	3	24.30	2	24.28	24.35	1	12,241	0.01%
2022/11/21	11	24.70	5	24.76	24.50	6	12,190	0.05%
2022/11/18	2	25.05	6	24.98	25.05	-4	12,113	-0.03%
2022/11/17	4	24.75	5	24.77	24.90	-1	12,118	-0.01%
2022/11/16	4	24.55	9.9	24.54	24.55	-5.9	12,090	-0.05%
2022/11/15	2	24.50	2	24.50	24.55	0	12,198	0.00%
2022/11/14	3	24.57	12	24.65	24.70	-9	12,240	-0.07%
2022/11/11	11	24.41	13	24.43	24.60	-2	11,985	-0.02%
2022/11/10	5	23.89	9	24.09	24.20	-4	11,821	-0.03%
2022/11/09	3.5	24.25	15	24.36	24.20	-11.5	11,814	-0.10%
2022/11/08	20	24.11	23	23.97	24.05	-3	11,774	-0.03%
2022/11/07	19	23.74	26	23.70	24.20	-7	11,679	-0.06%
2022/11/04	3	22.65	0	0.00	22.70	3	11,381	0.03%
2022/11/03	5	22.50	2	22.38	22.50	3	11,483	0.03%
2022/11/02	1	22.45	32	22.35	22.45	-31	11,455	-0.27%
2022/11/01	0	0.00	1	22.25	22.25	-1	11,661	-0.01%
2022/10/31	0	0.00	1	22.10	22.10	-1	11,954	-0.01%
2022/10/27	3	22.08	0	0.00	21.85	3	12,024	0.02%
2022/10/25	0	0.00	3	21.65	21.90	-3	12,017	-0.02%
2022/10/24	2	21.93	0	0.00	21.75	2	12,207	0.02%
2022/10/21	3	21.72	0	0.00	21.80	3	12,188	0.02%
2022/10/20	3	21.75	0.1	21.70	22.40	2.9	12,216	0.02%
2022/10/19	2.1	22.25	0	0.00	22.10	2.1	12,247	0.02%
2022/10/18	2	22.10	1	22.05	22.45	1	12,255	0.01%
2022/10/17	0	0.00	1	21.85	22.10	-1	12,388	-0.01%
2022/10/14	0	0.00	12	21.65	22.05	-12	12,501	-0.10%
2022/10/13	12	21.34	3	21.32	21.20	9	12,648	0.07%
2022/10/12	2	21.68	1	21.45	21.50	1	12,860	0.01%
2022/10/11	1	21.80	2	21.83	21.50	-1	13,115	-0.01%
2022/10/07	22	21.95	0	0.00	21.80	22	13,152	0.17%
2022/10/06	35	22.27	5	22.32	22.40	30	13,319	0.23%
2022/10/05	6	22.43	10	22.51	22.65	-4	13,448	-0.03%
2022/10/04	8	22.22	0	0.00	22.05	8	13,425	0.06%
2022/10/03	0	0.00	2	21.70	21.85	-2	13,375	-0.02%
2022/09/30	5.2	21.70	7	21.71	21.90	-1.8	13,466	-0.01%
2022/09/29	9	21.66	8.2	22.04	21.85	0.8	13,658	0.01%
2022/09/28	0.1	21.20	0	0.00	21.15	0.1	13,474	0.00%
2022/09/27	3	21.45	1	21.35	21.60	2	13,516	0.01%
2022/09/26	2.2	21.59	2	21.65	21.35	0.2	13,724	0.00%
2022/09/23	0.7	22.10	4	22.04	22.10	-3.3	13,850	-0.02%
2022/09/22	10	22.05	2	22.18	22.05	8	14,456	0.06%
2022/09/21	0	0.00	6.2	21.90	22.10	-6.2	14,740	-0.04%
2022/09/20	3	22.00	3.4	22.00	21.90	-0.4	14,826	0.00%
2022/09/19	2	21.68	2.1	21.90	21.80	-0.1	14,968	0.00%
2022/09/16	8.1	21.68	9.4	21.82	21.70	-1.3	15,026	-0.01%
2022/09/15	34	22.05	25	22.16	21.95	9	14,933	0.06%
2022/09/14	0	0.00	6	21.89	21.85	-6	14,906	-0.04%
2022/09/13	69	22.26	41	22.18	22.20	28	14,915	0.19%
2022/09/12	14	21.91	13	22.13	22.20	1	15,001	0.01%
2022/09/08	29	21.60	0.1	21.13	21.75	28.9	15,116	0.19%
2022/09/07	1	20.80	0	0.00	20.75	1	15,052	0.01%
2022/09/06	5	21.37	0	0.00	21.20	5	15,076	0.03%
2022/09/05	3	21.58	6	21.53	21.55	-3	15,100	-0.02%
2022/09/02	8.2	21.66	0	0.00	21.55	8.2	15,288	0.05%
2022/09/01	2	21.80	26	21.86	21.85	-24	15,527	-0.15%
2022/08/31	20	22.15	6	21.95	22.00	14	15,604	0.09%
2022/08/30	6	22.03	1	21.95	21.95	5	15,461	0.03%
2022/08/29	9	21.85	38	21.92	21.85	-29	15,487	-0.19%
2022/08/26	8	22.30	5.1	22.40	22.40	2.9	15,373	0.02%
2022/08/25	4	22.23	0.1	22.32	22.20	3.9	15,417	0.02%
2022/08/23	1	22.15	0	0.00	22.10	1	16,405	0.01%
2022/08/22	38.3	22.42	3	22.45	22.50	35.3	16,517	0.21%
2022/08/19	3	21.97	6	22.10	22.15	-3	16,406	-0.02%
2022/08/18	0	0.00	10	22.15	22.35	-10	16,391	-0.06%
2022/08/17	15	22.30	29.6	22.15	22.35	-14.6	16,585	-0.09%
2022/08/16	1	22.10	2	22.10	22.15	-1	16,872	-0.01%
2022/08/15	23	22.10	22	21.97	21.95	1	16,994	0.01%
2022/08/12	10.1	21.88	0	0.00	22.00	10.1	17,177	0.06%
2022/08/11	26	22.11	4	22.05	21.95	22	17,193	0.13%
2022/08/10	15	21.99	32	21.88	21.75	-17	17,253	-0.10%
2022/08/09	3	22.52	2	22.55	22.50	1	17,180	0.01%
2022/08/08	23	22.26	5	22.16	22.45	18	17,383	0.10%
2022/08/05	8.1	21.82	0	0.00	21.80	8.1	17,509	0.05%
2022/08/04	0	0.00	2	22.20	22.20	-2	17,331	-0.01%
2022/08/03	2	21.93	0	0.00	22.05	2	17,438	0.01%
2022/08/01	5.1	22.60	1	22.55	22.55	4.1	17,545	0.02%
2022/07/29	4.3	22.62	3	22.60	22.60	1.3	17,637	0.01%
2022/07/28	29	22.74	15	22.60	22.60	14	17,485	0.08%
2022/07/27	10	22.45	2.1	22.66	22.75	7.9	17,597	0.04%
2022/07/26	14	22.64	21	22.72	22.60	-7	17,523	-0.04%
2022/07/25	2	22.83	15	22.99	23.05	-13	17,436	-0.07%
2022/07/22	21.1	22.30	17	22.52	22.65	4.1	17,447	0.02%
2022/07/21	6	22.19	1	22.35	22.30	5	17,357	0.03%
2022/07/20	3	22.05	10	22.23	22.05	-7	17,272	-0.04%
2022/07/19	53	21.60	1	21.60	21.75	52	17,240	0.30%
2022/07/18	9	21.92	1	21.90	21.55	8	17,135	0.05%
2022/07/15	3	22.10	6	21.98	22.10	-3	17,009	-0.02%
2022/07/14	15	21.94	26	22.12	22.35	-11	16,953	-0.06%
2022/07/13	9	22.04	10	22.12	22.15	-1	16,853	-0.01%
2022/07/12	1	21.30	0	0.00	21.40	1	16,743	0.01%
2022/07/11	1.5	21.53	0	0.00	21.60	1.5	16,581	0.01%
2022/07/08	34	21.68	2	21.50	21.70	32	16,631	0.19%
2022/07/07	7.1	21.17	8	21.57	21.55	-0.9	16,493	-0.01%
2022/07/06	3	20.68	0	0.00	20.65	3	16,402	0.02%
2022/07/05	13	20.95	0.1	21.13	21.10	13	16,360	0.08%
2022/07/04	7.1	20.79	0	0.00	21.05	7.1	16,302	0.04%
2022/07/01	4.8	21.23	28	20.97	20.95	-23.2	16,323	-0.14%
2022/06/30	35.5	21.81	0	0.00	21.70	35.5	16,202	0.22%
2022/06/29	6	25.49	8.2	25.39	25.30	-2.2	15,654	-0.01%
2022/06/28	5	26.11	1	25.95	26.00	4	15,300	0.03%
2022/06/27	3	26.25	0	0.00	26.10	3	15,148	0.02%
2022/06/24	5.2	26.33	0.5	26.25	26.00	4.6	14,983	0.03%
2022/06/23	5	26.21	3	26.17	26.15	2	14,988	0.01%
2022/06/22	2	26.38	1	26.40	26.35	1	14,958	0.01%
2022/06/21	7	26.31	7.3	26.76	26.95	-0.3	14,977	0.00%
2022/06/20	9	26.32	0	0.00	26.00	9	15,110	0.06%
2022/06/17	2.2	26.64	4.6	26.63	26.80	-2.3	15,134	-0.02%
2022/06/16	9	27.23	1	27.00	27.00	8	15,100	0.05%
2022/06/15	11.3	27.31	0	0.00	27.20	11.3	15,461	0.07%
2022/06/14	6.3	27.34	0	0.00	27.35	6.3	15,705	0.04%
2022/06/13	5.1	27.41	4	27.40	27.40	1	15,968	0.01%
2022/06/10	44	28.09	0	0.00	27.95	44	15,936	0.28%
2022/06/09	2.1	28.26	32	28.45	28.40	-29.9	15,836	-0.19%
2022/06/08	9.1	28.56	5	28.70	28.55	4.1	15,768	0.03%
2022/06/07	1	28.90	2	28.95	28.85	-1	15,661	-0.01%
2022/06/06	2	29.05	0	0.00	29.00	2	15,801	0.01%
2022/06/02	1	29.15	2	29.03	29.05	-1	16,040	-0.01%
2022/06/01	24	29.13	15.2	29.19	29.10	8.8	16,342	0.05%
2022/05/31	9.2	29.23	27	29.42	29.10	-17.8	16,348	-0.11%
2022/05/30	2	28.85	7.4	28.92	29.00	-5.4	15,549	-0.03%
2022/05/27	6	28.54	7.1	28.49	28.60	-1.1	15,414	-0.01%
2022/05/26	2.4	28.14	17	28.31	28.10	-14.6	15,438	-0.09%
2022/05/25	1.3	27.66	5.8	27.88	28.00	-4.5	15,938	-0.03%
2022/05/24	5	27.38	3.3	27.53	27.30	1.7	16,145	0.01%
2022/05/23	3	27.80	8	27.87	27.85	-5	15,916	-0.03%
2022/05/20	12	28.04	0	0.00	27.75	12	15,983	0.08%
2022/05/19	4.3	28.18	4	28.35	28.15	0.3	15,830	0.00%
2022/05/18	6	28.65	3	28.92	28.85	3	15,992	0.02%
2022/05/17	4	28.53	8	28.67	28.55	-4	16,185	-0.02%
2022/05/16	5	28.43	7	28.70	28.70	-2	16,149	-0.01%
2022/05/13	7	28.11	39.1	28.17	28.35	-32.1	16,047	-0.20%
2022/05/12	3	27.49	2	27.90	27.35	1	15,797	0.01%
2022/05/11	0	0.00	30	27.79	28.05	-30	15,768	-0.19%
2022/05/10	5	27.72	27	27.87	28.00	-22	15,708	-0.14%
2022/05/09	13.1	27.61	0	0.00	27.45	13.1	15,697	0.08%
2022/05/06	1	28.05	1	28.10	28.25	0	15,722	0.00%
2022/05/05	59	28.57	12	28.53	28.55	47	15,754	0.30%
2022/05/04	13	28.11	2	28.25	28.55	11	15,801	0.07%
2022/05/03	0	0.00	6	27.81	28.00	-6	16,052	-0.04%
2022/04/29	8	27.64	2	27.70	27.60	6	16,326	0.04%
2022/04/28	7.6	27.13	1	27.44	27.70	6.6	16,666	0.04%
2022/04/27	16.2	26.83	2	26.70	26.85	14.2	16,632	0.09%
2022/04/26	27	27.14	10	27.38	27.45	17	16,642	0.10%
2022/04/25	13.3	27.24	0	0.00	27.10	13.3	16,637	0.08%
2022/04/22	19.1	27.97	10	27.90	27.90	9.1	16,405	0.06%
2022/04/21	5	28.17	1	28.20	28.10	4	16,371	0.02%
2022/04/20	5	28.27	2	28.20	28.20	3	16,345	0.02%
2022/04/19	15	28.36	0	28.55	28.20	15	16,326	0.09%
2022/04/18	8	28.31	1	28.40	28.40	7	16,355	0.04%
2022/04/15	13.1	28.17	11	28.14	28.10	2	16,347	0.01%
2022/04/14	5.1	28.39	0	28.44	28.45	5	16,460	0.03%
2022/04/13	36.1	28.47	1	28.35	28.40	35.1	16,625	0.21%
2022/04/12	8	28.36	2	28.58	28.10	6	17,147	0.04%
2022/04/11	8	28.92	5.2	28.65	28.85	2.8	17,054	0.02%
2022/04/08	4	28.75	4.8	28.91	29.00	-0.8	17,124	0.00%
2022/04/07	20.1	28.77	0	0.00	28.30	20.1	17,248	0.12%
2022/04/06	48	29.25	0	0.00	29.30	48	16,977	0.28%
2022/04/01	22	29.58	2	29.60	29.65	20	16,911	0.12%
2022/03/31	68	30.08	12	30.13	29.95	56	16,836	0.33%
2022/03/30	0	30.15	3.3	30.14	30.25	-3.2	16,806	-0.02%
2022/03/29	8	30.06	0	30.25	30.05	8	16,823	0.05%
2022/03/28	2	29.85	13	29.93	30.05	-11	16,949	-0.06%
2022/03/25	5	30.10	8	30.22	30.15	-3	16,992	-0.02%
2022/03/24	23	30.42	5	30.41	30.30	18	17,077	0.11%
2022/03/23	1.1	30.61	2	30.87	30.75	-1	17,271	-0.01%
2022/03/22	2	30.55	9	30.51	30.60	-7	17,285	-0.04%
2022/03/21	1	30.35	7	30.43	30.30	-6	17,297	-0.03%
2022/03/18	6	29.95	25.1	29.91	30.30	-19.1	17,409	-0.11%
2022/03/17	15.1	29.53	32	29.64	29.65	-16.9	17,130	-0.10%
2022/03/16	4	29.49	49.1	29.62	29.70	-45.1	16,828	-0.27%
2022/03/15	3	28.98	5	28.93	29.05	-2	16,838	-0.01%
2022/03/14	6	28.82	2	29.20	29.25	4	17,196	0.02%
2022/03/11	1	28.25	30	28.37	28.80	-29	17,680	-0.16%
2022/03/10	16	28.25	5	28.43	28.55	11	18,467	0.06%
2022/03/09	41	27.34	25	27.58	27.55	16	19,983	0.08%
2022/03/08	5.1	27.21	2	27.13	27.20	3.1	20,125	0.02%
2022/03/07	29.2	27.48	5	27.32	27.55	24.2	20,574	0.12%
2022/03/04	34	28.75	8	28.74	28.70	26	21,344	0.12%
2022/03/03	23	29.04	0	0.00	29.00	23	21,434	0.11%
2022/03/02	15	28.93	12	28.83	29.05	3	21,585	0.01%
2022/03/01	10	29.06	11	29.14	29.10	-1	21,695	0.00%
2022/02/25	23.1	28.64	2	28.80	28.80	21.1	21,658	0.10%
2022/02/24	10.1	29.12	3	29.13	28.90	7.1	21,114	0.03%
2022/02/23	1	29.80	1	29.95	30.00	0	20,981	0.00%
2022/02/22	3	29.58	4	29.75	29.70	-1	21,035	0.00%
2022/02/21	3	30.07	9	29.96	30.15	-6	20,922	-0.03%
2022/02/18	23	29.72	31	29.94	30.05	-8	20,944	-0.04%
2022/02/17	5	29.50	15	29.60	29.90	-10	20,761	-0.05%
2022/02/16	13	28.89	2	28.85	28.90	11	20,521	0.05%
2022/02/15	8	28.61	1	28.70	28.55	7	20,533	0.03%
2022/02/14	16.1	28.57	0	0.00	28.60	16.1	20,458	0.08%
2022/02/11	3	28.82	2	29.00	28.85	1	20,402	0.00%
2022/02/10	1	29.00	17	29.10	29.10	-16	20,500	-0.08%
2022/02/09	19.1	28.84	1	28.85	28.85	18.1	20,550	0.09%
2022/02/08	21.2	28.81	3	28.80	28.75	18.2	20,599	0.09%
2022/02/07	3.1	28.58	2	28.95	28.90	1.1	20,777	0.01%
2022/01/26	19	28.42	1	28.35	28.35	18	20,693	0.09%
2022/01/25	7.2	28.75	4	28.48	28.50	3.2	20,611	0.02%
2022/01/24	10	29.10	25	29.14	29.45	-15	20,243	-0.07%
2022/01/21	20.2	29.52	3	29.38	29.50	17.2	20,024	0.09%
2022/01/20	2	30.43	7	30.58	30.50	-5	19,623	-0.03%
2022/01/19	0	0.00	36	30.73	30.70	-36	19,579	-0.18%
2022/01/18	7	30.55	2	30.65	30.50	5	19,477	0.03%
2022/01/17	2	30.35	2	30.38	30.45	0	19,351	0.00%
2022/01/14	5	30.20	2	30.38	30.35	3	19,501	0.02%
2022/01/13	1	30.45	6	30.68	30.60	-5	19,878	-0.03%
2022/01/12	4	30.16	6	30.33	30.15	-2	20,179	-0.01%
2022/01/11	8	30.28	10	30.20	30.45	-2	20,198	-0.01%
2022/01/10	3	29.90	8	29.98	30.25	-5	20,199	-0.02%
2022/01/07	14.1	29.98	23	30.17	30.10	-8.9	20,249	-0.04%
2022/01/06	47	30.35	3	30.40	30.45	44	20,079	0.22%
2022/01/05	24	30.96	8	30.61	31.05	16	19,804	0.08%
2022/01/04	1	30.30	1.5	30.25	30.25	-0.5	19,260	0.00%
2022/01/03	6	30.26	6	30.43	30.10	0	19,172	0.00%
2021/12/30	9	30.28	24.1	30.26	30.45	-15.1	19,087	-0.08%
2021/12/29	8	30.10	0	0.00	30.15	8	18,980	0.04%
2021/12/28	8	30.04	16	30.12	30.15	-8	19,000	-0.04%
2021/12/27	5	29.85	1	29.95	29.90	4	19,040	0.02%
2021/12/24	0	0.00	6	29.77	29.85	-6	19,192	-0.03%
2021/12/23	8	29.84	6	29.99	29.95	2	19,235	0.01%
2021/12/22	13.3	30.06	0	0.00	30.05	13.3	19,262	0.07%
2021/12/21	16	30.09	27	29.97	30.00	-11	19,160	-0.06%
2021/12/20	6	29.96	7	30.04	30.05	-1	19,120	-0.01%
2021/12/17	33	29.53	76.1	29.56	30.00	-43.1	19,003	-0.23%
2021/12/16	32	29.64	12	29.64	29.65	20	18,754	0.11%
2021/12/15	15.4	28.91	11	29.01	29.10	4.4	18,693	0.02%
2021/12/14	21.8	28.70	25	28.77	28.75	-3.2	18,900	-0.02%
2021/12/13	31.3	29.41	22	29.34	29.20	9.3	18,773	0.05%
2021/12/10	13.6	29.79	5	29.87	29.75	8.6	18,637	0.05%
2021/12/09	100.1	30.07	106	29.94	30.00	-6	18,531	-0.03%	大賣/
2021/12/08	39	30.16	68	30.14	29.90	-29	18,178	-0.16%
2021/12/07	38	30.08	14	30.19	30.30	24	17,659	0.14%
2021/12/06	59.1	29.64	99	29.62	29.75	-40	17,088	-0.23%
2021/12/03	248	29.83	248	29.73	30.15	0	16,450	0.00%	大買/大賣/
2021/12/02	49	28.20	41	28.11	28.10	8	14,780	0.05%
2021/12/01	43	27.92	25	27.92	28.10	18	14,453	0.12%
2021/11/30	64	28.37	54	28.68	27.70	10	13,765	0.07%
2021/11/29	5	27.60	37	27.52	27.80	-32	12,761	-0.25%
2021/11/26	45	27.83	42	27.88	27.45	3	12,576	0.02%
2021/11/25	34	27.89	51	27.75	27.90	-17	12,391	-0.14%
2021/11/24	38	27.34	144	27.43	27.45	-106	12,229	-0.87%	大賣/鉅額交易
2021/11/23	12	26.95	10	26.99	26.85	2	12,198	0.02%
2021/11/22	53	27.24	15	27.19	27.00	38	12,251	0.31%
2021/11/19	22	27.68	80	27.64	27.65	-58	12,030	-0.48%
2021/11/18	22	27.55	34.1	27.37	27.55	-12	11,955	-0.10%
2021/11/17	13	27.27	10	27.10	27.25	3	11,841	0.03%
2021/11/16	3	27.13	33	27.02	27.20	-30	11,816	-0.25%
2021/11/15	16	27.03	0	26.95	27.00	16	11,945	0.13%
2021/11/12	30	26.70	0	0.00	26.80	30	12,130	0.25%
2021/11/11	2	26.53	65	26.59	26.50	-63	12,416	-0.51%
2021/11/10	20	26.72	10	26.78	26.60	10	12,721	0.08%
2021/11/09	20	26.80	110	26.74	26.80	-90	12,982	-0.69%	大賣/
2021/11/08	0	26.60	4	26.28	26.45	-4	13,086	-0.03%
2021/11/05	15	26.22	4	26.15	26.20	11	13,270	0.08%
2021/11/04	103.3	26.95	5	27.01	26.55	98.2	13,280	0.74%	大買/
2021/11/03	15	26.27	20.1	26.46	26.45	-5.1	13,223	-0.04%
2021/11/02	15	26.30	43	26.39	26.20	-28	13,522	-0.21%
2021/11/01	45	26.19	0	0.00	26.20	45	14,922	0.30%
2021/10/29	66	26.01	1	26.05	26.00	65	15,115	0.43%
2021/10/28	5	26.22	1	26.20	26.30	4	15,207	0.03%
2021/10/27	17	26.42	15	26.58	26.40	2	15,369	0.01%
2021/10/26	10	26.51	6	26.50	26.70	4	15,520	0.03%
2021/10/25	5	26.27	1	26.30	26.40	4	15,614	0.03%
2021/10/22	6	26.29	88	26.45	26.25	-82	15,768	-0.52%
2021/10/21	39	26.42	54	26.57	26.95	-15	15,767	-0.10%
2021/10/20	19	25.86	35.2	26.13	26.30	-16.1	15,744	-0.10%
2021/10/19	0	0.00	24	25.40	25.45	-24	15,405	-0.16%
2021/10/18	26	25.20	13	25.22	25.30	13	15,570	0.08%
2021/10/15	12	24.92	11	25.08	25.15	1	15,657	0.01%
2021/10/14	24	24.80	3.7	24.80	24.80	20.4	15,841	0.13%
2021/10/13	10	24.57	0	0.00	24.55	10	15,907	0.06%
2021/10/12	0	24.60	62.7	24.47	24.55	-62.6	16,019	-0.39%
2021/10/08	29	24.61	27	24.75	24.65	2	16,168	0.01%
2021/10/07	4	24.48	7	24.51	24.60	-3	16,316	-0.02%
2021/10/06	0.1	23.90	5.2	24.00	23.95	-5.1	16,512	-0.03%
2021/10/05	22	23.69	2	23.80	23.80	20	16,607	0.12%
2021/10/04	13.1	24.15	0.5	24.25	23.85	12.6	17,080	0.07%
2021/10/01	24.2	24.49	3	24.35	24.40	21.2	17,134	0.12%
2021/09/30	83.3	24.79	0	0.00	24.75	83.3	17,045	0.49%
2021/09/29	8.1	24.71	80	24.81	24.75	-72	17,030	-0.42%
2021/09/28	86.2	25.16	98	24.90	25.10	-11.8	17,096	-0.07%
2021/09/27	33	24.81	13	25.05	25.10	20	17,265	0.12%
2021/09/24	13	24.71	0.5	24.90	24.70	12.5	17,480	0.07%
2021/09/23	83	24.77	33	24.67	24.70	50	17,753	0.28%
2021/09/22	7	24.64	95.1	24.65	24.65	-88.1	18,388	-0.48%
2021/09/17	11	24.56	22	24.93	25.20	-11	18,499	-0.06%
2021/09/16	92	24.59	0	0.00	24.45	92	18,298	0.50%
2021/09/15	15	24.62	30	24.62	24.65	-15	18,389	-0.08%
2021/09/14	6	24.95	54.2	25.00	24.75	-48.2	18,494	-0.26%
2021/09/13	45	24.84	40	25.05	24.85	5	19,166	0.03%
2021/09/10	5	25.00	1.3	25.07	25.05	3.7	19,364	0.02%
2021/09/09	3	24.68	7	24.86	24.95	-4	19,723	-0.02%
2021/09/08	23.1	24.71	9	24.69	24.50	14.1	19,836	0.07%
2021/09/07	7	24.99	2.1	25.09	25.20	4.9	19,987	0.02%
2021/09/03	86	25.17	4	25.26	25.30	82	20,419	0.40%
2021/09/02	112	25.03	48	25.00	24.90	64	20,695	0.31%	大買/
2021/09/01	10	25.15	3.3	25.27	25.60	6.7	20,690	0.03%
2021/08/31	31	25.09	33	24.92	25.20	-2	20,680	-0.01%
2021/08/30	4.3	25.00	0	0.00	25.00	4.3	20,976	0.02%
2021/08/27	39	24.74	6	25.02	25.00	33	21,105	0.16%
2021/08/26	8	24.79	36	24.81	24.65	-28	21,210	-0.13%
2021/08/25	6	25.01	11	25.11	25.20	-5	21,289	-0.02%
2021/08/24	8	24.81	5	24.88	24.80	3	21,442	0.01%
2021/08/23	10	24.68	0	0.00	24.90	10	21,685	0.05%
2021/08/20	10	24.61	0	0.00	24.35	10	21,919	0.05%
2021/08/19	10	24.63	29	24.58	24.45	-19	22,461	-0.08%
2021/08/18	38	25.06	13.2	24.81	25.40	24.8	22,629	0.11%
2021/08/17	21	24.80	17.8	25.21	25.15	3.2	22,652	0.01%
2021/08/16	19	24.60	5	24.85	24.35	14	22,447	0.06%
2021/08/13	59	25.42	14	25.07	25.05	45	22,550	0.20%
2021/08/12	20.1	25.91	6.1	25.83	25.70	14	23,604	0.06%
2021/08/11	5.1	26.13	8	26.16	26.05	-2.9	24,122	-0.01%
2021/08/10	8	26.80	8	26.70	26.60	0	24,619	0.00%
2021/08/09	25	27.11	1	27.00	27.00	24	24,955	0.10%
2021/08/06	10	27.52	15	27.58	27.50	-5	25,101	-0.02%
2021/08/05	61	28.98	41	28.40	27.95	20	25,535	0.08%
2021/08/04	9	27.39	16.7	27.55	27.60	-7.7	25,263	-0.03%
2021/08/03	10	27.32	12	27.48	27.25	-2	25,663	-0.01%
2021/08/02	2	27.45	8	27.56	27.75	-6	26,025	-0.02%
2021/07/30	12	27.10	11.8	27.03	27.20	0.2	27,443	0.00%
2021/07/29	9	27.11	11	27.08	27.10	-2	28,365	-0.01%
2021/07/28	5	27.33	0	0.00	27.35	5	28,601	0.02%
2021/07/27	23	27.44	24	27.76	27.90	-1	29,142	0.00%
2021/07/26	33	27.65	6.4	27.68	27.65	26.6	29,510	0.09%
2021/07/23	101.2	26.93	6	26.85	27.10	95.2	29,359	0.32%	大買/
2021/07/22	26.2	27.03	1	27.00	26.75	25.2	29,427	0.09%
2021/07/21	36.1	27.16	20	26.94	27.00	16.1	29,313	0.05%
2021/07/20	23	27.35	9	27.83	27.25	14	29,239	0.05%
2021/07/19	12	28.05	20	28.08	28.00	-8	29,188	-0.03%
2021/07/16	36.2	27.78	17	27.71	27.90	19.2	29,758	0.06%
2021/07/15	8	27.93	12.1	27.82	27.70	-4.1	30,008	-0.01%
2021/07/14	7	28.09	2.7	27.94	27.70	4.3	30,509	0.01%
2021/07/13	3	28.55	15.4	28.30	28.20	-12.4	31,107	-0.04%
2021/07/09	28.1	28.72	17	28.84	28.55	11.1	31,877	0.03%
2021/07/08	26	28.87	26	28.68	28.50	0	31,975	0.00%
2021/07/07	20	28.78	16	28.75	28.75	4	32,364	0.01%
2021/07/06	6	28.93	1	28.75	28.90	5	32,554	0.02%
2021/07/05	18	28.76	1	29.00	28.95	17	32,801	0.05%
2021/07/02	8	28.80	1	28.70	28.65	7	32,975	0.02%
2021/07/01	4	28.94	1	29.10	28.75	3	33,122	0.01%
2021/06/30	133	29.33	3	29.32	29.30	130	33,022	0.39%	大買/鉅額交易
2021/06/29	26	30.92	2	31.25	30.70	24	32,881	0.07%
2021/06/28	12	31.23	58	31.39	31.40	-46	32,515	-0.14%
2021/06/25	6.2	31.04	6	31.11	31.15	0.2	32,601	0.00%
2021/06/24	3	30.88	4.2	30.80	30.85	-1.2	32,808	0.00%
2021/06/23	7	30.85	3	30.73	30.80	4	33,642	0.01%
2021/06/22	17.1	31.14	2	30.93	30.80	15.1	34,408	0.04%
2021/06/21	11	31.77	109	31.85	31.55	-98	34,320	-0.29%	大賣/
2021/06/18	4	31.79	19.6	31.86	32.05	-15.6	34,959	-0.04%
2021/06/17	15	31.72	4	31.65	31.60	11	35,671	0.03%
2021/06/16	24.1	31.68	110	31.76	31.70	-85.9	38,062	-0.23%	大賣/
2021/06/15	19	31.03	0	0.00	30.90	19	39,181	0.05%
2021/06/11	9	31.26	1	31.65	31.30	8	39,198	0.02%
2021/06/09	7	31.07	2	31.30	31.05	5	39,127	0.01%
2021/06/08	7	31.40	6.1	31.55	31.65	0.9	39,270	0.00%
2021/06/07	19	31.26	4	31.55	31.35	15	39,611	0.04%
2021/06/04	13	32.14	18	32.13	32.10	-5	39,500	-0.01%
2021/06/03	9	31.89	26.3	32.00	32.15	-17.3	39,546	-0.04%
2021/06/02	11	31.77	6	31.65	31.55	5	39,721	0.01%
2021/06/01	1.2	31.80	17.2	31.87	31.95	-16	39,913	-0.04%
2021/05/31	29	31.74	47	31.78	31.90	-18	40,016	-0.04%
2021/05/28	15.7	31.74	15.1	32.01	31.80	0.6	39,887	0.00%
2021/05/27	37	31.43	1	31.55	31.60	36	39,876	0.09%
2021/05/26	18	31.64	41	31.95	32.15	-23	40,122	-0.06%
2021/05/25	27	31.36	48	31.43	31.35	-21	40,552	-0.05%
2021/05/24	5.5	30.84	21	30.57	31.05	-15.5	40,772	-0.04%
2021/05/21	108	31.24	70	30.93	30.90	38	40,877	0.09%	大買/
2021/05/20	129.4	31.81	114	31.63	30.65	15.4	40,827	0.04%	大買/大賣/
2021/05/19	122	30.32	89.2	30.12	30.30	32.8	40,031	0.08%	大買/
2021/05/18	54	29.37	35	29.71	29.70	19	39,668	0.05%
2021/05/17	66.1	27.45	79	28.80	28.25	-13	39,414	-0.03%
2021/05/14	9.1	30.01	5	29.53	29.35	4.1	39,540	0.01%
2021/05/13	49	29.07	50	29.80	29.90	-1	40,460	0.00%
2021/05/12	84	31.61	110	31.58	31.45	-26	40,182	-0.06%	大賣/
2021/05/11	52	34.25	67.1	33.92	33.30	-15.1	40,108	-0.04%
2021/05/10	9	34.70	28	34.72	35.20	-19	40,688	-0.05%
2021/05/07	93	34.76	35	34.55	34.15	58	42,911	0.14%
2021/05/06	6	34.85	68.3	34.54	35.00	-62.3	46,427	-0.13%
2021/05/05	13	32.29	2	32.87	31.85	11	48,319	0.02%
2021/05/04	41.2	31.70	41	31.78	31.85	0.2	48,039	0.00%
2021/05/03	19.1	32.97	23	33.08	32.25	-3.9	47,513	-0.01%
2021/04/29	10	34.97	28	34.89	34.30	-18	47,090	-0.04%
2021/04/28	13	34.66	4	34.71	34.60	9	47,154	0.02%
2021/04/27	19	34.36	13	34.37	34.65	6	47,750	0.01%
2021/04/26	34	34.85	92	34.55	34.50	-58	47,749	-0.12%
2021/04/23	115	34.47	11.8	34.07	34.50	103.2	47,807	0.22%	大買/鉅額交易
2021/04/22	31	35.18	69	34.53	34.20	-38	47,909	-0.08%
2021/04/21	11	35.39	12	35.38	35.35	-1	47,621	0.00%
2021/04/20	21	34.97	43.2	35.14	35.00	-22.2	47,994	-0.05%
2021/04/19	38	34.57	19	34.75	34.45	19	48,019	0.04%
2021/04/16	38	33.78	41.1	33.95	34.15	-3.1	47,787	-0.01%
2021/04/15	4	32.61	13.3	32.77	33.00	-9.3	48,237	-0.02%
2021/04/14	17	31.68	46.2	32.44	32.50	-29.2	48,047	-0.06%
2021/04/13	31.1	32.66	12	32.46	31.70	19.1	47,748	0.04%
2021/04/12	9	32.29	13	32.33	32.55	-4	47,671	-0.01%
2021/04/09	64	31.97	1.1	31.97	32.10	62.9	47,505	0.13%
2021/04/08	4	32.21	18	32.33	32.50	-14	47,251	-0.03%
2021/04/07	17	32.10	3	32.42	31.85	14	46,973	0.03%
2021/04/06	5	31.79	92	31.90	31.75	-87	46,721	-0.19%
2021/04/01	1	31.40	4	31.63	31.65	-3	46,607	-0.01%
2021/03/31	33.6	31.46	6	31.31	31.45	27.6	46,427	0.06%
2021/03/30	71	31.54	22.4	31.39	31.60	48.6	46,196	0.11%
2021/03/29	65.9	30.93	58	30.80	31.25	7.9	45,933	0.02%
2021/03/26	23	30.76	185	30.93	30.80	-162	45,730	-0.35%	大賣/鉅額交易
2021/03/25	146	32.07	112.5	31.93	31.95	33.5	44,765	0.07%	大買/大賣/
2021/03/24	34.7	31.33	127	31.11	31.00	-92.3	43,984	-0.21%	大賣/
2021/03/23	29.5	30.62	398.1	30.90	30.95	-368.6	43,561	-0.85%	大賣/鉅額交易
2021/03/22	38.1	29.92	50	29.88	30.05	-12	43,012	-0.03%
2021/03/19	128	29.94	99	29.83	30.40	29	42,511	0.07%	大買/
2021/03/18	38	28.68	127	28.95	28.40	-89	40,058	-0.22%	大賣/
2021/03/17	140	27.66	16.1	27.43	27.60	123.9	38,962	0.32%	大買/鉅額交易
2021/03/16	1	27.70	26	27.80	27.90	-25	39,175	-0.06%
2021/03/15	6	27.62	3	27.55	27.70	3	40,534	0.01%
2021/03/12	3	27.43	21	27.47	27.55	-18	40,653	-0.04%
2021/03/11	95	27.11	35	27.31	27.35	60	40,739	0.15%
2021/03/10	4	27.04	8	27.33	26.90	-4	40,773	-0.01%
2021/03/09	8.5	26.88	5	27.16	27.00	3.5	41,028	0.01%
2021/03/08	52	26.85	12	27.00	27.05	40	41,289	0.10%
2021/03/05	6	26.23	1	26.35	26.40	5	41,120	0.01%
2021/03/04	9	26.81	20	26.95	26.60	-11	41,211	-0.03%
2021/03/03	5	26.44	5	26.55	27.00	0	41,227	0.00%
2021/03/02	27	26.98	5	26.71	26.50	22	41,157	0.05%
2021/02/26	65	26.99	13	27.10	26.85	52	41,034	0.13%
2021/02/25	40	27.47	17	27.56	27.90	23	40,450	0.06%
2021/02/24	8	27.08	10	27.05	26.95	-2	39,919	-0.01%
2021/02/23	8	26.81	6	26.65	26.90	2	39,553	0.01%
2021/02/22	5	26.86	8.3	26.87	26.65	-3.3	39,509	-0.01%
2021/02/19	21	27.05	82	27.25	26.95	-61	39,411	-0.15%
2021/02/18	1.1	26.59	19	26.41	26.95	-17.9	39,101	-0.05%
2021/02/17	15	26.47	11	26.57	26.50	4	38,878	0.01%
2021/02/05	51	26.25	65	26.28	26.50	-14	38,576	-0.04%
2021/02/04	41	26.30	33	26.33	25.90	8	38,195	0.02%
2021/02/03	36	25.79	32	25.61	25.65	4	37,463	0.01%
2021/02/02	57	25.64	12	25.65	25.35	45	37,684	0.12%
2021/02/01	34	26.22	14	26.57	25.75	20	37,025	0.05%
2021/01/29	386	28.59	59.4	27.89	27.05	326.6	36,157	0.90%	大買/鉅額交易
2021/01/28	187	27.66	177	27.50	28.15	10	33,969	0.03%	大買/大賣/
2021/01/27	18	26.21	260	26.13	26.40	-242	29,605	-0.82%	大賣/鉅額交易
2021/01/26	13	24.25	22	23.97	24.00	-9	26,763	-0.03%
2021/01/25	0	0.00	7	24.03	24.10	-7	26,811	-0.03%
2021/01/21	10	24.05	9	23.84	24.00	1	27,148	0.00%
2021/01/20	112	23.51	13	23.88	23.75	99	26,988	0.37%	大買/
2021/01/19	34	24.51	15	24.58	24.35	19	26,683	0.07%
2021/01/18	10	24.54	3.8	24.60	24.55	6.2	27,312	0.02%
2021/01/15	1.2	24.91	49	25.13	24.90	-47.8	28,044	-0.17%
2021/01/14	139	25.42	14	25.44	25.30	125	28,309	0.44%	大買/鉅額交易
2021/01/13	35	25.47	81	25.50	25.65	-46	28,292	-0.16%
2021/01/12	7	25.29	106	25.20	25.05	-99	28,188	-0.35%	大賣/
2021/01/11	60	25.01	95	24.89	24.90	-35	27,889	-0.13%
2021/01/08	23	24.40	50.9	24.66	24.90	-27.9	27,998	-0.10%
2021/01/07	4.1	23.86	8.4	23.95	24.00	-4.3	26,915	-0.02%
2021/01/06	37.2	24.01	11	24.15	23.55	26.2	26,884	0.10%
2021/01/05	15.7	24.07	12	24.27	24.15	3.7	26,859	0.01%
2021/01/04	1	23.70	1	23.75	23.75	0	26,670	0.00%
2020/12/31	1.1	23.66	10	23.70	23.65	-8.9	26,821	-0.03%
2020/12/30	1.1	23.69	0.3	23.65	23.75	0.7	26,864	0.00%
2020/12/29	1.1	23.75	3	23.72	23.70	-1.9	26,989	-0.01%
2020/12/28	1.1	23.85	1	23.85	23.90	0.1	27,099	0.00%
2020/12/25	0.1	23.80	3	23.80	23.75	-2.9	27,134	-0.01%
2020/12/24	11.1	23.66	3	23.65	23.70	8.1	27,268	0.03%
2020/12/23	14.3	23.42	12	23.40	23.50	2.3	27,518	0.01%
2020/12/22	20	23.85	1	23.60	23.55	19	27,887	0.07%
2020/12/21	1	24.10	35	24.00	24.10	-34	28,044	-0.12%
2020/12/18	54	24.29	5	24.14	24.15	49	28,096	0.17%
2020/12/17	1	23.95	12	24.05	24.30	-11	28,150	-0.04%
2020/12/16	0	0.00	24	24.35	24.25	-24	28,286	-0.08%
2020/12/15	1	24.05	10	24.04	24.10	-9	28,208	-0.03%
2020/12/14	27	23.65	0	0.00	23.65	27	27,887	0.10%
2020/12/11	10	23.83	8	23.65	23.80	2	28,527	0.01%
2020/12/10	16	24.25	7	24.43	24.20	9	29,391	0.03%
2020/12/09	77	24.76	61.7	24.89	24.90	15.3	29,474	0.05%
2020/12/08	1.1	23.54	0	0.00	23.45	1.1	28,436	0.00%
2020/12/07	33	23.52	32	23.22	23.20	1	29,832	0.00%
2020/12/04	25.1	23.54	10	23.68	23.50	15.1	30,317	0.05%
2020/12/03	2	23.70	13.3	23.66	23.70	-11.3	30,336	-0.04%
2020/12/02	65	23.49	14	23.40	23.50	51	30,440	0.17%
2020/12/01	6.1	23.04	32	22.94	23.00	-25.9	30,240	-0.09%
2020/11/30	6.1	22.94	6	23.05	23.15	0.1	30,295	0.00%
2020/11/27	18.1	23.13	73	23.15	23.10	-54.9	30,160	-0.18%
2020/11/26	0.1	22.80	0	0.00	22.85	0.1	30,512	0.00%
2020/11/25	6.1	22.84	4	22.70	22.70	2.1	31,054	0.01%
2020/11/24	109.2	23.10	13	23.10	22.85	96.2	31,298	0.31%	大買/
2020/11/23	25	23.08	14	23.06	23.15	11	31,330	0.04%
2020/11/20	10	22.65	11	22.80	22.90	-1	31,215	0.00%
2020/11/19	55.1	22.62	2	22.75	22.70	53.1	31,492	0.17%
2020/11/18	21	22.50	2.1	22.45	22.55	18.9	32,065	0.06%
2020/11/17	2.4	22.66	1	22.65	22.80	1.4	32,327	0.00%
2020/11/16	6.3	22.71	4	22.71	22.75	2.3	32,975	0.01%
2020/11/13	1	22.70	0	0.00	22.55	1	33,271	0.00%
2020/11/12	8.4	22.62	33	22.76	22.60	-24.6	33,591	-0.07%
2020/11/11	9.1	22.49	24.3	22.56	22.70	-15.2	35,054	-0.04%
2020/11/10	17	22.89	3	23.00	23.00	14	35,058	0.04%
2020/11/09	4	23.55	43	23.64	23.55	-39	34,787	-0.11%
2020/11/06	35.6	23.56	0	0.00	23.55	35.6	34,790	0.10%
2020/11/05	67	23.33	20.1	23.44	23.30	46.9	35,388	0.13%
2020/11/04	46.4	23.11	11	22.92	22.85	35.4	36,529	0.10%
2020/11/03	5	23.94	3	24.00	23.90	2	36,844	0.01%
2020/11/02	11	23.67	2	23.60	23.70	9	37,980	0.02%
2020/10/30	17.2	23.91	5	23.95	23.85	12.2	38,436	0.03%
2020/10/29	18.4	24.35	3	24.40	24.25	15.4	38,256	0.04%
2020/10/27	17.1	24.91	6	24.71	24.90	11.1	38,210	0.03%
2020/10/26	64.2	24.95	51	25.12	24.55	13.2	38,013	0.03%
2020/10/23	49.4	24.40	85	24.56	24.70	-35.6	37,911	-0.09%
2020/10/22	12	23.56	5	23.80	23.70	7	37,370	0.02%
2020/10/21	15	23.27	1	23.25	23.35	14	37,099	0.04%
2020/10/20	21	23.47	6	23.48	23.50	15	37,300	0.04%
2020/10/19	38	24.28	42	24.34	24.15	-4	37,430	-0.01%
2020/10/16	53	25.30	10	25.35	24.60	43	37,650	0.11%
2020/10/15	5	24.79	1	24.95	25.00	4	38,592	0.01%
2020/10/14	19	24.92	16	25.00	25.00	3	40,868	0.01%
2020/10/13	7	24.90	6.2	24.94	24.65	0.8	42,681	0.00%
2020/10/12	13	25.32	5	25.22	25.30	8	42,432	0.02%
2020/10/08	4	25.29	16	25.19	25.30	-12	42,167	-0.03%
2020/10/07	4	25.01	47	25.10	25.05	-43	41,961	-0.10%
2020/10/06	42	24.98	36	25.08	25.10	6	41,888	0.01%
2020/10/05	12	24.66	3	25.03	24.55	9	41,768	0.02%
2020/09/30	26	24.70	2	24.85	24.80	24	41,699	0.06%
2020/09/29	6	24.94	3	24.92	24.65	3	41,587	0.01%
2020/09/28	13	25.20	32	25.06	24.90	-19	41,461	-0.05%
2020/09/25	4	24.13	2	24.33	24.00	2	41,195	0.00%
2020/09/24	7	24.55	6	24.83	24.50	1	40,767	0.00%
2020/09/23	0	0.00	2	25.15	25.20	-2	40,555	0.00%
2020/09/22	15	25.24	18	25.23	25.05	-3	40,612	-0.01%
2020/09/21	9	25.16	17	25.15	25.00	-8	40,425	-0.02%
2020/09/18	12	25.60	4	25.76	25.50	8	40,195	0.02%
2020/09/17	6	25.70	17	25.76	25.70	-11	40,117	-0.03%
2020/09/16	30	25.95	97	26.33	25.65	-67	40,053	-0.17%
2020/09/15	118	26.05	124	25.48	26.15	-6	39,247	-0.02%	大買/大賣/
2020/09/14	116	24.91	28	24.84	25.10	88	38,050	0.23%	大買/
2020/09/11	41	24.39	54	24.46	24.20	-13	37,511	-0.03%
2020/09/10	59	25.63	46	25.37	25.00	13	36,940	0.04%
2020/09/09	42	23.89	108	23.93	24.80	-66	35,303	-0.19%	大賣/
2020/09/08	68	24.28	51	24.29	24.50	17	34,525	0.05%
2020/09/07	52	24.28	53	24.15	24.00	-1	34,205	0.00%
2020/09/04	4	23.40	3	23.28	23.70	1	33,752	0.00%
2020/09/03	19	23.94	16	23.90	23.90	3	33,592	0.01%
2020/09/02	17	23.74	87	23.85	24.00	-70	33,429	-0.21%
2020/09/01	86	23.93	21	23.90	24.00	65	33,169	0.20%
2020/08/31	13	23.37	43	23.68	23.35	-30	32,565	-0.09%
2020/08/28	73	23.37	28.2	23.46	23.45	44.8	32,099	0.14%
2020/08/27	16	23.41	12	23.25	23.15	4	31,803	0.01%
2020/08/26	13.5	23.26	13	23.25	23.25	0.5	31,609	0.00%
2020/08/25	9	23.11	6	23.26	23.05	3	31,747	0.01%
2020/08/24	24	23.62	45	23.97	23.45	-21	31,688	-0.07%
2020/08/21	37	23.66	20	23.75	23.70	17	30,901	0.06%
2020/08/20	16	22.79	38	22.89	22.70	-22	30,382	-0.07%
2020/08/19	15	24.09	57	24.12	23.90	-42	29,482	-0.14%
2020/08/18	94.8	23.61	90	23.47	23.80	4.8	28,960	0.02%
2020/08/17	141	24.08	103	24.01	23.75	38	28,464	0.13%	大買/大賣/
2020/08/14	319	23.12	355	23.05	23.05	-36	26,801	-0.13%	大買/大賣/
2020/08/13	18	22.88	110	22.94	22.65	-92	26,235	-0.35%	大賣/
2020/08/12	27	22.62	12	22.55	22.70	15	25,878	0.06%
2020/08/11	74	22.84	9	22.52	22.55	65	25,468	0.26%
2020/08/10	165	22.75	155	22.89	23.20	10	24,623	0.04%	大買/大賣/
2020/08/07	5	22.15	39	21.98	21.95	-34	22,984	-0.15%
2020/08/06	67	21.50	74	21.71	21.40	-7	21,920	-0.03%
2020/08/05	60	20.91	51	20.89	21.40	9	20,726	0.04%
2020/08/04	1	20.50	12	20.48	20.55	-11	20,199	-0.05%
2020/08/03	6	20.38	1	20.55	20.35	5	20,121	0.02%
2020/07/30	6	20.44	6	20.40	20.60	0	19,895	0.00%
2020/07/29	6	20.58	20	20.61	20.25	-14	19,821	-0.07%
2020/07/28	8	20.30	3	20.27	19.90	5	19,257	0.03%
2020/07/27	1	20.20	39.1	20.06	20.10	-38.1	19,060	-0.20%
2020/07/24	35	20.27	55	20.01	19.85	-20	19,025	-0.11%
2020/07/23	33	20.87	33	20.88	20.55	0	18,527	0.00%
2020/07/22	102	20.28	70	20.30	20.50	32	17,904	0.18%	大買/
2020/07/21	83	20.94	181	20.94	20.75	-98	17,300	-0.57%	大賣/
2020/07/20	189	20.63	183	20.28	21.00	6	15,748	0.04%	大買/大賣/
2020/07/17	204	19.04	151	18.72	19.10	53	13,424	0.39%	大買/大賣/
2020/07/16	10	17.30	3	17.40	17.40	7	11,558	0.06%
2020/07/15	0	0.00	1	17.40	17.40	-1	11,570	-0.01%
2020/07/14	31	17.42	4	17.49	17.30	27	11,765	0.23%
2020/07/13	0	0.00	1	17.55	17.50	-1	11,857	-0.01%
2020/07/10	4	17.25	0	0.00	17.20	4	12,006	0.03%
2020/07/09	6	17.80	11	17.83	17.65	-5	12,121	-0.04%
2020/07/08	0	0.00	12	17.61	17.65	-12	12,034	-0.10%
2020/07/07	0	0.00	10	17.55	17.45	-10	12,083	-0.08%
2020/07/06	8	17.57	2	17.58	17.65	6	12,169	0.05%
2020/07/03	5	17.42	0	0.00	17.40	5	12,317	0.04%
2020/07/02	15	17.41	0	0.00	17.50	15	12,629	0.12%
2020/07/01	4	17.96	11	18.03	17.90	-7	12,680	-0.06%
2020/06/30	4	17.90	4	17.84	17.90	0	12,797	0.00%
2020/06/29	3	17.60	0	0.00	17.70	3	13,315	0.02%
2020/06/24	21	17.87	21	17.95	18.00	0	14,036	0.00%
2020/06/23	1	17.90	51	17.80	18.00	-50	14,306	-0.35%
2020/06/22	51	17.50	5	17.60	17.60	46	14,604	0.31%
2020/06/19	21	17.60	20	17.50	17.55	1	14,751	0.01%
2020/06/18	20	17.60	0	0.00	17.65	20	14,823	0.13%
2020/06/17	0	0.00	6	17.52	17.60	-6	14,856	-0.04%
2020/06/16	1	17.35	5	17.40	17.35	-4	15,133	-0.03%
2020/06/15	6	17.17	11	17.45	17.15	-5	15,512	-0.03%
2020/06/12	6	17.32	20	16.85	17.30	-14	15,609	-0.09%
2020/06/11	26	17.62	20	17.45	17.30	6	15,744	0.04%
2020/06/10	5	17.65	68	17.70	17.65	-63	15,764	-0.40%
2020/06/09	7	17.75	3	17.62	17.60	4	16,126	0.02%
2020/06/08	52	17.45	14	17.61	17.55	38	16,280	0.23%
2020/06/04	12.1	17.62	2	17.65	17.45	10.1	16,262	0.06%
2020/06/03	2	17.35	23	17.35	17.35	-21	16,251	-0.13%
2020/06/02	0	0.00	52	17.04	17.15	-52	16,183	-0.32%
2020/06/01	80	17.10	12	17.07	17.10	68	16,038	0.42%
2020/05/29	1	16.60	2	16.45	16.35	-1	15,673	-0.01%
2020/05/28	8	16.45	0	0.00	16.35	8	15,300	0.05%
2020/05/26	4	16.28	10	16.30	16.30	-6	15,413	-0.04%
2020/05/22	2	16.25	0	0.00	16.10	2	15,429	0.01%
2020/05/21	7	16.36	3	16.40	16.45	4	15,368	0.03%
2020/05/19	1	16.40	10	16.30	16.35	-9	15,315	-0.06%
2020/05/18	1	16.25	0	0.00	16.30	1	15,348	0.01%
2020/05/14	8	16.29	0	0.00	16.15	8	15,239	0.05%
2020/05/12	0	0.00	7	16.40	16.35	-7	15,140	-0.05%
2020/05/11	1.7	16.40	2	16.50	16.45	-0.3	15,064	0.00%
2020/05/08	3	16.50	0	0.00	16.35	3	14,951	0.02%
2020/05/07	0	0.00	3	16.35	16.30	-3	14,869	-0.02%
2020/05/06	5	16.00	0	0.00	15.95	5	14,762	0.03%
2020/05/05	0	0.00	20	16.05	15.95	-20	14,729	-0.14%
2020/05/04	31	16.15	0	0.00	16.15	31	14,574	0.21%
2020/04/30	2	16.60	22	16.73	16.65	-20	14,464	-0.14%
2020/04/29	23.5	16.56	16	16.57	16.55	7.5	14,373	0.05%
2020/04/28	30.4	16.08	5	16.11	16.00	25.4	14,154	0.18%
2020/04/27	11	16.02	2	16.00	16.00	9	14,380	0.06%
2020/04/24	0	0.00	4	15.65	15.65	-4	14,229	-0.03%
2020/04/23	1	15.65	1	15.65	15.70	0	14,407	0.00%
2020/04/21	4	15.64	0	0.00	15.20	4	14,308	0.03%
2020/04/20	0.2	15.85	0	0.00	15.90	0.2	14,128	0.00%
2020/04/17	5	15.92	2	16.00	15.75	3	14,085	0.02%
2020/04/15	6.2	15.95	0	0.00	16.00	6.2	13,654	0.05%
2020/04/14	35	15.91	9	15.98	15.95	26	13,525	0.19%
2020/04/13	3	15.75	0	0.00	15.80	3	13,339	0.02%
2020/04/09	6	15.80	0	0.00	15.65	6	13,285	0.05%
2020/04/08	5	15.55	8	15.74	16.00	-3	13,136	-0.02%
2020/04/07	4	15.68	13	15.76	15.60	-9	12,947	-0.07%
2020/04/06	3	15.75	15	15.80	15.85	-12	12,628	-0.10%
2020/04/01	12.2	15.81	10	15.89	15.65	2.2	12,499	0.02%
2020/03/31	22	15.88	61	16.18	15.60	-39	12,187	-0.32%
2020/03/30	49	16.01	9	15.98	16.20	40	11,597	0.34%
2020/03/27	20	15.45	24	15.41	14.75	-4	10,745	-0.04%
2020/03/26	4	14.74	17.1	14.22	14.95	-13.1	10,295	-0.13%
2020/03/25	1	13.85	2	13.88	13.85	-1	9,948	-0.01%
2020/03/24	0	0.00	2	13.85	13.55	-2	9,863	-0.02%
2020/03/23	1	13.40	0	0.00	13.50	1	9,963	0.01%
2020/03/20	0	0.00	5.8	13.61	13.90	-5.8	9,900	-0.06%
2020/03/19	6	13.23	0	0.00	13.25	6	9,592	0.06%
2020/03/17	0	0.00	99	13.60	13.45	-99	9,156	-1.08%
2020/03/16	3	13.43	12	13.78	13.50	-9	8,949	-0.10%
2020/03/13	13	13.08	0	0.00	13.80	13	8,760	0.15%
2020/03/12	8	14.53	9	14.42	14.35	-1	8,347	-0.01%
2020/03/11	2	15.43	54	15.53	15.20	-52	8,053	-0.65%
2020/03/10	5	15.32	3	15.30	15.65	2	7,986	0.03%
2020/03/09	19	15.64	0	0.00	15.55	19	7,866	0.24%
2020/03/06	3	16.30	0	0.00	16.20	3	7,690	0.04%
2020/03/04	0	0.00	6	16.33	16.35	-6	7,723	-0.08%
2020/03/02	7	16.19	2	16.20	16.15	5	7,749	0.06%
2020/02/27	2	16.55	1	16.60	16.35	1	7,864	0.01%
2020/02/26	5	16.65	2	16.70	16.75	3	7,760	0.04%
2020/02/25	8	16.93	3	16.95	16.85	5	7,699	0.06%
2020/02/24	22	16.99	5	17.05	16.95	17	7,724	0.22%
2020/02/21	15	17.20	13	17.28	17.20	2	7,708	0.03%
2020/02/20	9	17.09	0	0.00	17.10	9	7,681	0.12%
2020/02/18	4	16.65	0	0.00	16.65	4	7,562	0.05%
2020/02/17	7	16.79	3	16.80	16.80	4	7,571	0.05%
2020/02/13	1	16.95	0	0.00	16.90	1	7,686	0.01%
2020/02/11	0	0.00	10	16.65	16.60	-10	7,745	-0.13%
2020/02/10	2	16.63	0	0.00	16.60	2	7,928	0.03%
2020/02/06	1	16.95	0	0.00	16.95	1	8,154	0.01%
2020/02/05	0	0.00	10	16.65	16.60	-10	8,161	-0.12%
2020/02/03	5	16.40	3.6	16.27	16.55	1.4	8,082	0.02%
2020/01/31	24	16.88	0	0.00	16.90	24	7,945	0.30%
2020/01/30	11	17.10	0	0.00	16.65	11	7,870	0.14%
2020/01/20	1	18.30	0	0.00	18.05	1	7,565	0.01%
2020/01/17	0	0.00	32.1	18.35	18.25	-32.1	7,540	-0.43%
2020/01/16	0	0.00	3	18.00	18.10	-3	7,319	-0.04%
2020/01/15	0	0.00	3	17.87	18.00	-3	7,365	-0.04%
2020/01/09	0	0.00	25	17.60	17.60	-25	7,342	-0.34%
2020/01/08	1	17.45	0	0.00	17.45	1	7,370	0.01%
2020/01/07	1	17.60	0	0.00	17.55	1	7,292	0.01%
2020/01/06	1	17.65	0	0.00	17.65	1	7,313	0.01%
2020/01/03	1	17.80	0	0.00	17.90	1	7,257	0.01%
2020/01/02	1	17.85	0	0.00	17.80	1	7,228	0.01%
2019/12/30	0	0.00	1	18.00	18.00	-1	7,193	-0.01%
2019/12/27	1	17.95	0	0.00	17.95	1	7,214	0.01%
2019/12/25	2	18.10	0	0.00	18.10	2	7,151	0.03%
2019/12/23	1	18.35	0	0.00	18.35	1	7,295	0.01%
2019/12/20	1	18.35	2	18.40	18.35	-1	7,408	-0.01%
2019/12/19	8	18.33	0	0.00	18.35	8	7,876	0.10%
2019/12/18	5	18.05	19	18.25	18.50	-14	7,956	-0.18%
2019/12/16	0	0.00	3	17.97	18.00	-3	7,675	-0.04%
2019/12/13	1	17.80	0	0.00	17.85	1	7,682	0.01%
2019/12/12	1	18.10	2	18.03	17.90	-1	7,612	-0.01%
2019/12/11	1	18.00	1	18.10	18.05	0	7,530	0.00%
2019/12/10	1	17.80	0	0.00	17.80	1	7,446	0.01%
2019/12/09	2	17.90	3	17.97	17.90	-1	7,409	-0.01%
2019/12/04	1	17.85	0	0.00	17.95	1	7,507	0.01%
2019/12/02	0.1	17.70	10	17.95	17.70	-9.9	7,742	-0.13%
2019/11/29	5	17.95	5	18.05	17.95	0	7,682	0.00%
2019/11/27	30	18.35	1	18.40	18.25	29	7,770	0.37%
2019/11/25	1	17.90	0	0.00	18.00	1	7,473	0.01%
2019/11/21	0	0.00	2	17.85	17.90	-2	7,521	-0.03%
2019/11/19	17	18.04	0	0.00	18.10	17	7,518	0.23%
2019/11/18	3	17.93	0	0.00	18.00	3	7,511	0.04%
2019/11/15	0	0.00	2.1	18.09	17.90	-2.1	7,580	-0.03%
2019/11/13	5	17.75	5	17.80	17.80	0	7,618	0.00%
2019/11/12	0	0.00	2	17.80	17.85	-2	7,677	-0.03%
2019/11/11	5	17.92	53	17.92	17.95	-48	7,732	-0.62%
2019/11/08	11	18.35	0	0.00	18.30	11	7,879	0.14%
2019/11/07	28	18.48	20	18.25	18.25	8	7,890	0.10%
2019/11/06	10	18.65	1	18.60	18.55	9	7,739	0.12%
2019/11/05	0	0.00	10	18.15	18.30	-10	7,498	-0.13%
2019/11/04	0	0.00	3	18.12	18.20	-3	7,516	-0.04%
2019/11/01	1	17.90	11	17.81	17.95	-10	7,500	-0.13%
2019/10/31	9	17.75	5	17.80	17.80	4	7,612	0.05%
2019/10/30	1	18.15	1	17.95	17.90	0	7,619	0.00%
2019/10/29	0	0.00	7	18.18	18.10	-7	7,644	-0.09%
2019/10/28	0	0.00	0.3	18.00	18.05	-0.3	7,592	0.00%
2019/10/25	0	0.00	1	18.00	18.00	-1	7,620	-0.01%
2019/10/24	6	17.90	0	0.00	18.00	6	7,675	0.08%
2019/10/23	10	17.90	10	17.97	17.85	0	7,837	0.00%
2019/10/22	0	0.00	2	17.90	17.95	-2	7,750	-0.03%
2019/10/18	0	0.00	0	17.85	17.90	0	7,739	0.00%
2019/10/17	11	17.56	10	17.65	17.80	1	7,672	0.01%
2019/10/14	0	0.00	20	17.70	17.70	-20	7,698	-0.26%
2019/10/03	2	17.45	0	0.00	17.35	2	7,655	0.03%
2019/10/02	1	17.75	0	0.00	17.70	1	7,584	0.01%
2019/10/01	1	17.85	1	17.75	17.75	0	7,574	0.00%
2019/09/26	3	18.20	0	0.00	17.95	3	7,642	0.04%
2019/09/24	38	18.59	13	18.62	18.55	25	7,378	0.34%
2019/09/23	4	18.03	11	17.73	18.00	-7	6,793	-0.10%
2019/09/20	0	0.00	10	17.75	17.70	-10	6,664	-0.15%
2019/09/17	2	17.45	0	0.00	17.55	2	6,525	0.03%
2019/09/11	1	17.45	0	0.00	17.50	1	6,649	0.02%
2019/09/10	0	0.00	25	17.50	17.45	-25	6,644	-0.38%
2019/09/06	3	17.65	0	0.00	17.70	3	6,736	0.04%
2019/09/05	2	17.68	0	0.00	17.80	2	6,617	0.03%
2019/09/04	0	0.00	5	17.40	17.35	-5	6,416	-0.08%
2019/09/02	10	17.20	0	0.00	17.25	10	6,369	0.16%
2019/08/30	0	0.00	8	17.12	17.20	-8	6,323	-0.13%
2019/08/28	0	0.00	2	16.80	16.85	-2	6,205	-0.03%
2019/08/27	2	16.80	0	0.00	16.90	2	6,203	0.03%
2019/08/26	1	16.70	0	0.00	16.70	1	6,175	0.02%
2019/08/21	0	0.00	1	16.90	16.85	-1	6,201	-0.02%
2019/08/20	1	16.95	0	0.00	16.70	1	6,170	0.02%
2019/08/19	1	16.80	0	0.00	16.85	1	6,151	0.02%
2019/08/16	12	16.60	1	16.70	16.60	11	6,129	0.18%
2019/08/15	12	16.54	0	0.00	16.50	12	6,063	0.20%
2019/08/14	1	17.00	0	0.00	16.90	1	6,007	0.02%
2019/08/13	24	17.08	10	17.00	17.00	14	5,917	0.24%
2019/08/12	27	17.66	5	17.55	17.55	22	5,757	0.38%
2019/08/08	10	17.73	9	17.86	17.85	1	5,714	0.02%
2019/08/07	2	17.85	1	17.65	17.65	1	5,715	0.02%
2019/08/06	5	17.35	0	0.00	17.80	5	5,798	0.09%
2019/08/05	6	18.04	0	0.00	18.00	6	5,839	0.10%
2019/08/02	13	18.35	1	18.35	18.30	12	5,853	0.21%
2019/08/01	3	18.77	0	0.00	18.75	3	5,915	0.05%
2019/07/31	6	19.00	0	0.00	18.95	6	5,891	0.10%
2019/07/29	1	19.25	0	0.00	19.15	1	5,926	0.02%
2019/07/23	3	19.25	0	0.00	19.10	3	5,699	0.05%
2019/07/18	2	19.40	0	0.00	19.20	2	5,781	0.03%
2019/07/17	1	19.30	0	0.00	19.35	1	5,823	0.02%
2019/07/15	2	19.10	0	0.00	19.15	2	6,207	0.03%
2019/07/04	5	18.86	0	0.00	18.90	5	7,315	0.07%
2019/07/03	2	19.30	4	19.55	19.30	-2	7,389	-0.03%
2019/07/01	0	0.00	10	19.65	19.60	-10	7,367	-0.14%
2019/06/27	1	19.60	0	0.00	19.60	1	7,429	0.01%
2019/06/25	1	19.40	0	0.00	19.45	1	7,520	0.01%
2019/06/24	10	19.50	0	0.00	19.60	10	7,556	0.13%
2019/06/19	0	0.00	2	19.45	19.45	-2	7,574	-0.03%
2019/06/18	0	0.00	2	19.00	18.90	-2	7,610	-0.03%
2019/06/17	1	19.00	0	0.00	18.95	1	7,642	0.01%
2019/06/14	3	19.60	1	19.45	19.25	2	7,627	0.03%
2019/06/11	0	0.00	1	19.35	19.35	-1	7,637	-0.01%
2019/06/10	0	0.00	11	19.16	19.30	-11	7,630	-0.14%
2019/06/05	2	19.00	1	18.95	18.85	1	7,673	0.01%
2019/06/04	6	18.98	5	19.15	18.90	1	7,738	0.01%
2019/06/03	1	18.80	2	19.10	19.10	-1	7,829	-0.01%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/29	10	18.85	0	0.00	18.75	10	8,113	0.12%
2019/05/27	2	18.73	15	18.70	18.70	-13	8,354	-0.16%
2019/05/22	1	18.75	0	0.00	18.70	1	8,874	0.01%
2019/05/21	1	18.50	1	18.90	18.95	0	8,889	0.00%
2019/05/17	2	18.45	12	18.56	18.25	-10	8,829	-0.11%
2019/05/16	5	18.62	0	0.00	18.50	5	8,916	0.06%
2019/05/15	18	18.90	20	18.85	18.75	-2	8,915	-0.02%
2019/05/14	2	18.58	0	0.00	18.70	2	8,886	0.02%
2019/05/13	9	18.91	0	0.00	18.85	9	8,844	0.10%
2019/05/10	13	19.48	2	19.30	19.40	11	8,869	0.12%
2019/05/09	6	19.84	2	19.70	19.60	4	8,838	0.05%
2019/05/08	1	20.20	0	0.00	20.35	1	8,714	0.01%
2019/05/06	3	20.40	1	20.40	20.30	2	8,909	0.02%
2019/05/03	5	20.95	2	20.95	21.00	3	8,817	0.03%
2019/05/02	1	20.80	0	0.00	20.80	1	8,797	0.01%
2019/04/26	1	21.05	0	0.00	21.30	1	8,833	0.01%
2019/04/25	0	0.00	34	21.36	21.35	-34	8,883	-0.38%
2019/04/24	3	21.55	0	0.00	21.25	3	8,935	0.03%
2019/04/23	3	21.35	2	21.33	21.50	1	8,917	0.01%
2019/04/22	2	21.75	2	21.58	21.55	0	8,885	0.00%
2019/04/19	4	21.84	14	21.85	21.70	-10	8,836	-0.11%
2019/04/18	8	21.29	0	0.00	21.05	8	8,467	0.09%
2019/04/17	11	21.27	1	21.10	21.25	10	8,329	0.12%
2019/04/16	1	21.10	2	20.48	21.05	-1	8,137	-0.01%
2019/04/15	0	0.00	20	20.55	20.55	-20	7,951	-0.25%
2019/04/11	0	0.00	14	20.68	20.50	-14	8,248	-0.17%
2019/04/10	19	20.56	10	20.64	20.75	9	8,183	0.11%
2019/04/09	20	20.45	21	20.50	20.60	-1	8,059	-0.01%
2019/04/08	10	20.25	0	0.00	20.30	10	7,955	0.13%
2019/04/03	6	20.04	7	20.09	20.20	-1	7,895	-0.01%
2019/04/02	1	20.15	2	20.15	20.15	-1	7,890	-0.01%
2019/04/01	10	19.92	1	20.00	19.95	9	7,836	0.11%
2019/03/29	3	19.63	25	19.60	19.75	-22	7,745	-0.28%
2019/03/28	7	19.75	0	0.00	19.70	7	7,753	0.09%
2019/03/27	2	19.85	0	0.00	19.85	2	7,764	0.03%
2019/03/25	3	19.93	0	0.00	19.90	3	7,955	0.04%
2019/03/22	8	20.60	0	0.00	20.30	8	7,903	0.10%
2019/03/21	6	20.58	25	20.55	20.50	-19	7,981	-0.24%
2019/03/20	5	20.40	0	0.00	20.30	5	8,184	0.06%
2019/03/19	15	20.38	1	20.20	20.35	14	8,225	0.17%
2019/03/18	1	20.10	1	20.20	20.20	0	8,200	0.00%
2019/03/15	0	19.95	7	19.96	20.00	-7	8,236	-0.08%
2019/03/14	0.5	19.90	2	19.95	19.90	-1.5	8,183	-0.02%
2019/03/13	0	0.00	1	20.00	20.00	-1	8,286	-0.01%
2019/03/08	2	19.93	0	0.00	19.85	2	8,606	0.02%
2019/03/07	28	20.33	0	0.00	20.15	28	8,719	0.32%
2019/03/06	5	20.55	2	20.70	20.75	3	8,837	0.03%
2019/03/05	1	20.60	20	20.55	20.60	-19	9,017	-0.21%
2019/03/04	21	20.92	6	20.90	20.75	15	9,041	0.17%
2019/02/27	5	20.15	0	0.00	20.35	5	8,915	0.06%
2019/02/26	17	20.70	3	20.58	20.30	14	8,914	0.16%
2019/02/25	5	20.32	24.3	20.46	20.95	-19.3	8,753	-0.22%
2019/02/22	0	0.00	5	19.85	19.85	-5	8,433	-0.06%
2019/02/21	8	19.70	0	0.00	19.70	8	8,554	0.09%
2019/02/19	0	0.00	6	19.59	19.60	-6	8,692	-0.07%
2019/02/15	1	19.45	0	0.00	19.35	1	9,457	0.01%
2019/02/13	0	0.00	36	20.10	20.10	-36	9,932	-0.36%
2019/02/12	39	20.00	8	20.10	20.00	31	10,205	0.30%
2019/02/11	4	19.85	3	19.97	19.90	1	10,569	0.01%
2019/01/30	5	19.50	7	19.59	19.50	-2	10,462	-0.02%
2019/01/29	3	19.45	2	19.35	19.40	1	10,471	0.01%
2019/01/28	7	19.78	5	19.93	19.80	2	10,495	0.02%
2019/01/25	0	0.00	60	19.54	19.80	-60	10,622	-0.56%
2019/01/23	2	19.00	0	0.00	19.00	2	10,762	0.02%
2019/01/22	3	19.12	0	0.00	19.10	3	10,943	0.03%
2019/01/21	1	19.20	0	0.00	19.20	1	10,986	0.01%
2019/01/18	8	19.17	1	19.20	19.20	7	11,094	0.06%
2019/01/17	4	18.96	0	0.00	19.05	4	11,164	0.04%
2019/01/16	1	19.35	0	0.00	19.45	1	11,130	0.01%
2019/01/15	0	0.00	1	19.30	19.35	-1	11,149	-0.01%
2019/01/14	3	18.92	0	0.00	18.95	3	11,258	0.03%
2019/01/10	0	0.00	2	19.03	19.05	-2	11,463	-0.02%
2019/01/09	0	0.00	3	18.83	18.90	-3	11,595	-0.03%
2019/01/08	0	0.00	1	18.45	18.40	-1	11,819	-0.01%
2019/01/07	0	0.00	25	18.17	18.30	-25	11,960	-0.21%
2019/01/04	11	17.51	10	18.15	17.50	1	12,146	0.01%
2019/01/03	9	18.76	0	0.00	18.45	9	12,526	0.07%
2019/01/02	16	19.37	0	0.00	19.10	16	12,451	0.13%
2018/12/27	0	0.00	2	19.45	19.35	-2	13,099	-0.02%
2018/12/25	4	19.08	0	0.00	19.05	4	13,302	0.03%
2018/12/24	2	19.35	0.1	19.45	19.45	1.9	13,350	0.01%
2018/12/22	0	0.00	20	19.30	19.35	-20	13,505	-0.15%
2018/12/18	6	19.49	5	19.60	19.35	1	13,710	0.01%
2018/12/14	10	19.85	0	0.00	19.90	10	13,836	0.07%
2018/12/13	0	0.00	17	19.96	20.05	-17	13,765	-0.12%
2018/12/11	10.5	18.97	3	19.10	18.95	7.5	13,847	0.05%
2018/12/10	51	18.80	3	18.80	18.80	48	13,956	0.34%
2018/12/07	0	0.00	2	19.35	19.30	-2	14,041	-0.01%
2018/12/06	2	19.23	1	19.45	19.15	1	14,295	0.01%
2018/12/05	17	19.76	0	0.00	19.80	17	14,347	0.12%
2018/12/03	35	20.32	26	20.36	20.35	9	14,552	0.06%
2018/11/30	15	19.90	0	0.00	19.90	15	14,641	0.10%
2018/11/29	8	19.99	7	19.96	19.65	1	14,626	0.01%
2018/11/28	21	19.60	35	19.69	19.90	-14	14,497	-0.10%
2018/11/26	6	19.31	1	19.30	19.15	5	14,590	0.03%
2018/11/23	1	18.95	3	19.15	19.05	-2	15,038	-0.01%
2018/11/22	8	18.85	1	18.95	18.80	7	15,140	0.05%
2018/11/21	4	18.95	0	0.00	19.00	4	15,164	0.03%
2018/11/20	0	0.00	10	19.25	19.20	-10	14,988	-0.07%
2018/11/16	13	19.32	80	19.20	19.25	-67	14,806	-0.45%
2018/11/15	18	19.10	12	19.14	19.05	6	14,769	0.04%
2018/11/14	141	19.40	58	19.26	19.20	83	14,591	0.57%	大買/
2018/11/13	52	19.67	5	19.70	19.90	47	14,287	0.33%
2018/11/12	5	20.56	10	20.52	20.25	-5	14,089	-0.04%
2018/11/09	28	21.32	43	21.16	21.30	-15	13,921	-0.11%
2018/11/08	55	22.26	28	22.20	21.95	27	13,778	0.20%
2018/11/07	0	0.00	1	22.85	22.90	-1	13,462	-0.01%
2018/11/05	6	22.48	5	22.70	22.50	1	13,729	0.01%
2018/11/02	0	0.00	5	22.70	22.95	-5	14,169	-0.04%
2018/10/31	0	0.00	1	22.05	21.70	-1	14,199	-0.01%
2018/10/30	1	21.25	0	0.00	21.40	1	14,415	0.01%
2018/10/29	5	22.05	5	21.95	21.85	0	14,284	0.00%
2018/10/26	1	21.85	40	22.05	22.00	-39	14,302	-0.27%
2018/10/25	1	21.60	1	22.30	22.15	0	14,251	0.00%
2018/10/23	0	0.00	2	22.00	22.10	-2	14,237	-0.01%
2018/10/22	1	21.55	0	0.00	22.30	1	14,271	0.01%
2018/10/17	7	22.46	30	22.80	22.20	-23	14,170	-0.16%
2018/10/16	89	22.27	61	22.21	22.30	28	14,157	0.20%
2018/10/15	3	21.75	0	0.00	21.30	3	14,144	0.02%
2018/10/12	0	0.00	1	21.95	21.95	-1	14,044	-0.01%
2018/10/11	36	20.70	13	20.78	20.65	23	13,991	0.16%
2018/10/09	8	23.09	0	0.00	22.90	8	13,915	0.06%
2018/10/08	3	22.97	3	23.00	23.05	0	13,896	0.00%
2018/10/05	10	23.57	20	23.15	23.00	-10	13,809	-0.07%
2018/10/04	12	24.42	0	0.00	24.30	12	13,321	0.09%
2018/10/03	0	0.00	4	25.09	24.85	-4	13,325	-0.03%
2018/10/02	1	24.90	13	24.93	25.00	-12	13,709	-0.09%
2018/10/01	0	0.00	3	25.47	25.15	-3	13,734	-0.02%
2018/09/28	4	25.20	23	25.12	25.25	-19	13,728	-0.14%
2018/09/27	2	24.73	0	0.00	24.80	2	13,726	0.01%
2018/09/26	3	24.65	0	0.00	24.45	3	14,032	0.02%
2018/09/25	0	0.00	21	24.34	24.35	-21	14,117	-0.15%
2018/09/21	15	24.18	0.5	24.05	24.05	14.5	14,197	0.10%
2018/09/19	16	24.57	10	24.55	24.60	6	14,378	0.04%
2018/09/18	13	24.32	2	24.50	24.30	11	14,463	0.08%
2018/09/17	7	24.36	0	0.00	24.25	7	14,479	0.05%
2018/09/14	14	25.26	2	25.18	25.15	12	14,444	0.08%
2018/09/13	1	25.30	24	24.91	25.10	-23	14,590	-0.16%
2018/09/12	24	25.55	10	25.37	25.05	14	14,540	0.10%
2018/09/11	0	0.00	3	24.97	25.20	-3	14,647	-0.02%
2018/09/10	1	24.60	0	0.00	24.45	1	14,758	0.01%
2018/09/07	2	25.60	0	0.00	25.45	2	14,927	0.01%
2018/09/06	0.5	25.45	5	25.33	25.50	-4.5	15,069	-0.03%
2018/09/05	1	25.20	3	25.40	25.05	-2	15,219	-0.01%
2018/09/04	0	0.00	9	25.58	25.60	-9	15,557	-0.06%
2018/09/03	1	26.05	4	25.63	25.55	-3	16,098	-0.02%
2018/08/30	22	25.51	25	25.86	25.40	-3	17,822	-0.02%
2018/08/29	0	0.00	2	25.05	25.25	-2	19,322	-0.01%
2018/08/28	6	24.79	5	24.75	24.75	1	19,726	0.01%
2018/08/27	0	0.00	28	24.25	24.45	-28	19,786	-0.14%
2018/08/24	4	24.25	1	24.25	24.25	3	19,893	0.02%
2018/08/22	0	0.00	6	24.15	24.10	-6	20,547	-0.03%
2018/08/21	2	23.98	1	23.70	24.10	1	20,793	0.00%
2018/08/20	6	23.45	0	0.00	23.45	6	21,008	0.03%
2018/08/17	2.1	24.24	0	0.00	24.10	2.1	21,474	0.01%
2018/08/16	0	0.00	10	24.00	24.00	-10	21,698	-0.05%
2018/08/15	6	23.44	29.1	23.45	23.40	-23.1	22,124	-0.10%
2018/08/14	9	23.91	0	0.00	24.05	9	22,260	0.04%
2018/08/13	2	23.63	27	23.95	23.85	-25	22,995	-0.11%
2018/08/10	62	24.44	87	24.30	24.25	-25	23,400	-0.11%
2018/08/09	43.1	24.96	37	25.56	24.80	6.1	23,656	0.03%
2018/08/08	1	25.75	47	25.78	25.80	-46	23,356	-0.20%
2018/08/07	11	25.36	8	25.30	25.30	3	23,502	0.01%
2018/08/06	110	25.80	66	25.67	25.65	44	23,778	0.19%	大買/
2018/08/03	12	25.10	0	0.00	25.05	12	23,690	0.05%
2018/08/02	1	25.15	0	0.00	24.90	1	24,806	0.00%
2018/08/01	1	25.20	0.1	25.10	25.25	0.9	26,184	0.00%
2018/07/31	0	0.00	30	24.90	25.00	-30	26,382	-0.11%
2018/07/30	0	0.00	1	24.90	24.60	-1	26,498	0.00%
2018/07/27	0	0.00	3	25.38	25.20	-3	26,437	-0.01%
2018/07/26	0	0.00	2	25.55	25.50	-2	26,634	-0.01%
2018/07/25	1	25.75	17	25.78	25.65	-16	26,737	-0.06%
2018/07/24	2	25.60	13	25.55	25.50	-11	26,884	-0.04%
2018/07/23	1	25.40	5	25.52	25.45	-4	26,989	-0.01%
2018/07/20	28	25.85	4	25.41	25.35	24	27,194	0.09%
2018/07/18	18	25.23	31	25.33	25.25	-13	27,361	-0.05%
2018/07/17	34	25.38	11	25.11	25.25	23	27,343	0.08%
2018/07/16	1	24.60	0	0.00	24.40	1	27,309	0.00%
2018/07/13	7.1	24.39	1	24.35	24.35	6.1	28,131	0.02%
2018/07/12	1	24.30	0	0.00	24.40	1	28,295	0.00%
2018/07/11	2	24.20	0	0.00	24.20	2	28,503	0.01%
2018/07/10	12	24.58	10	24.18	24.50	2	28,536	0.01%
2018/07/09	3	23.08	0	0.00	23.20	3	28,183	0.01%
2018/07/06	2	22.60	3	22.98	22.85	-1	28,257	0.00%
2018/07/05	21	23.25	25	22.96	22.95	-4	28,403	-0.01%
2018/07/04	30	23.34	20	23.45	23.50	10	28,537	0.04%
2018/07/02	0	0.00	1	24.65	24.60	-1	29,015	0.00%
2018/06/29	4	24.55	1	24.60	24.90	3	29,094	0.01%
2018/06/28	6	24.40	19	24.28	24.25	-13	28,979	-0.04%
2018/06/27	3	25.15	13	24.95	24.80	-10	29,066	-0.03%
2018/06/26	0	0.00	3	24.80	25.25	-3	29,303	-0.01%
2018/06/25	3	25.17	4	25.25	25.20	-1	29,401	0.00%
2018/06/22	5	25.75	0	0.00	25.75	5	29,380	0.02%
2018/06/21	6	26.55	4	26.35	26.35	2	29,674	0.01%
2018/06/20	1	26.40	0	0.00	26.30	1	30,312	0.00%
2018/06/19	1	26.25	3	26.60	26.40	-2	31,014	-0.01%
2018/06/15	1	26.25	10	26.35	26.65	-9	31,194	-0.03%
2018/06/14	6	26.41	5	26.15	26.05	1	31,077	0.00%
2018/06/13	7	26.28	35	26.21	26.35	-28	31,254	-0.09%
2018/06/12	23	26.58	20	26.65	26.40	3	31,401	0.01%
2018/06/11	63	27.25	17	27.32	27.30	46	31,875	0.14%
2018/06/08	24	26.89	26.3	27.02	26.80	-2.3	31,987	-0.01%
2018/06/07	135	27.92	225	27.78	27.55	-90	31,684	-0.28%	大買/大賣/
2018/06/06	104	27.24	114	26.66	27.30	-10	30,557	-0.03%	大買/大賣/
2018/06/05	43	25.26	41	25.15	25.10	2	29,149	0.01%
2018/06/04	11	24.81	3	24.73	24.85	8	29,884	0.03%
2018/06/01	51	24.55	22	24.61	24.50	29	31,306	0.09%
2018/05/31	102	24.43	42	24.43	24.55	60	31,921	0.19%	大買/
2018/05/30	26.3	24.00	0	0.00	23.90	26.3	31,795	0.08%
2018/05/29	27	24.11	92	24.20	24.50	-65	32,371	-0.20%
2018/05/28	68	24.89	15	24.61	24.55	53	32,477	0.16%
2018/05/25	90	25.40	29	25.50	25.00	61	32,430	0.19%
2018/05/24	1	24.85	52	24.94	25.05	-51	32,109	-0.16%
2018/05/23	41	25.22	30	25.31	25.20	11	32,225	0.03%
2018/05/22	2	24.93	21	24.80	24.90	-19	32,719	-0.06%
2018/05/21	16	24.89	18	25.06	24.90	-2	33,058	-0.01%
2018/05/18	60	24.22	59	24.26	24.10	1	32,724	0.00%
2018/05/17	10.7	24.04	39	23.88	23.90	-28.3	33,086	-0.09%
2018/05/16	10.7	23.81	23	23.74	23.90	-12.3	33,095	-0.04%
2018/05/15	75	23.89	53	23.95	23.70	22	33,724	0.07%
2018/05/14	50	23.34	33	23.59	23.65	17	34,854	0.05%
2018/05/11	18	23.38	12	23.28	23.20	6	35,683	0.02%
2018/05/10	60	24.05	35	24.01	23.70	25	36,615	0.07%
2018/05/09	8	23.07	182	23.31	23.70	-174	35,934	-0.48%	大賣/鉅額交易
2018/05/08	2	21.48	0	0.00	21.55	2	35,828	0.01%
2018/05/07	16	21.86	4	21.75	21.70	12	36,142	0.03%
2018/05/04	3	22.13	11	22.10	22.05	-8	36,635	-0.02%
2018/05/03	15	22.29	12	22.05	22.00	3	38,695	0.01%
2018/05/02	4	22.65	0	0.00	22.80	4	40,962	0.01%
2018/04/30	5	22.83	5	22.71	22.80	0	43,188	0.00%
2018/04/27	17	22.67	16	22.47	22.50	1	48,572	0.00%
2018/04/26	16	22.94	7	22.96	22.35	9	51,511	0.02%
2018/04/25	11	23.32	4	23.04	23.00	7	53,404	0.01%
2018/04/24	31	22.81	12	22.70	22.75	19	53,773	0.04%
2018/04/23	56	23.53	65	23.61	23.20	-9	54,996	-0.02%
2018/04/20	57	23.71	64	23.34	24.00	-7	55,086	-0.01%
2018/04/19	157	23.73	218	23.69	23.65	-61	55,136	-0.11%	大買/大賣/
2018/04/18	32	22.25	1	22.20	22.00	31	54,676	0.06%
2018/04/17	26	21.99	21	22.30	21.90	5	54,983	0.01%
2018/04/16	10	22.65	2	23.05	22.45	8	55,257	0.01%
2018/04/13	1	23.05	32	22.89	22.90	-31	55,603	-0.06%
2018/04/12	9	22.96	0	0.00	23.05	9	56,910	0.02%
2018/04/11	33	23.02	20	23.24	23.25	13	57,066	0.02%
2018/04/10	27	22.54	12	22.84	22.55	15	57,323	0.03%
2018/04/09	36	23.32	20	23.12	23.00	16	57,403	0.03%
2018/04/03	32	23.58	4	23.43	23.70	28	57,437	0.05%
2018/04/02	6	24.34	29	24.35	24.30	-23	57,245	-0.04%
2018/03/31	23	25.02	1	25.15	24.70	22	58,207	0.04%
2018/03/30	25	24.69	13	24.88	24.85	12	58,862	0.02%
2018/03/29	13	24.35	1	24.20	24.20	12	59,383	0.02%
2018/03/28	13	24.48	5	24.48	24.30	8	61,565	0.01%
2018/03/27	21	25.03	7	24.99	24.85	14	62,658	0.02%
2018/03/26	17	24.79	4	24.91	24.60	13	62,444	0.02%
2018/03/23	22	25.08	25	25.19	24.85	-3	61,998	0.00%
2018/03/22	73	27.00	19	26.43	26.10	54	61,298	0.09%
2018/03/21	7	26.78	18.3	26.96	26.85	-11.3	60,268	-0.02%
2018/03/20	5	26.49	8	26.53	26.45	-3	59,976	-0.01%
2018/03/19	15	26.89	12	27.00	26.85	3	59,840	0.01%
2018/03/16	9	26.66	28	26.54	26.75	-19	59,429	-0.03%
2018/03/15	22	26.69	21	26.75	26.70	1	59,000	0.00%
2018/03/14	26	26.54	22	26.51	26.20	4	58,663	0.01%
2018/03/13	11	26.02	7	25.96	26.00	4	58,262	0.01%
2018/03/12	19	25.82	11	25.90	25.70	8	58,481	0.01%
2018/03/09	26	26.20	20.1	26.30	26.10	5.9	58,214	0.01%
2018/03/08	84	26.59	107.1	26.17	25.80	-23.1	57,845	-0.04%	大賣/
2018/03/07	145.2	26.37	95	26.22	27.05	50.2	56,926	0.09%	大買/
2018/03/06	17	25.02	15	25.10	25.00	2	55,757	0.00%
2018/03/05	6	24.42	1	24.65	24.40	5	55,642	0.01%
2018/03/02	21	25.03	29	25.09	24.85	-8	55,540	-0.01%
2018/03/01	17	24.89	1	25.05	24.60	16	55,032	0.03%
2018/02/27	3	24.72	3	24.62	24.60	0	55,200	0.00%
2018/02/26	29	24.91	2	24.75	24.45	27	55,406	0.05%
2018/02/23	14	24.90	20	24.93	24.80	-6	55,496	-0.01%
2018/02/22	13	25.05	45.1	25.17	24.85	-32.1	56,286	-0.06%
2018/02/21	60	24.29	16	24.38	24.40	44	55,960	0.08%
2018/02/12	11.1	24.51	1	24.50	24.10	10.1	57,165	0.02%
2018/02/09	13	23.72	6	24.54	24.65	7	57,772	0.01%
2018/02/08	7	24.82	18	24.52	24.50	-11	59,115	-0.02%
2018/02/07	40	25.64	40	24.87	24.70	0	59,361	0.00%
2018/02/06	28	25.25	30	24.96	24.70	-2	60,524	0.00%
2018/02/05	20	25.86	16	25.86	26.50	4	60,878	0.01%
2018/02/02	17	26.33	15	26.50	26.05	2	60,074	0.00%
2018/02/01	8	27.72	13	27.40	27.35	-5	58,900	-0.01%
2018/01/31	71	27.63	91	27.78	27.65	-20	58,646	-0.03%
2018/01/30	7	27.75	8	27.46	27.30	-1	57,333	0.00%
2018/01/29	17	27.88	6	27.94	27.95	11	56,799	0.02%
2018/01/26	46	28.05	37	28.25	27.60	9	56,122	0.02%
2018/01/25	124	28.84	112	28.71	27.95	12	53,998	0.02%	大買/大賣/
2018/01/24	130	30.13	55	30.13	30.15	75	51,450	0.15%	大買/
2018/01/23	123	32.38	71	31.99	29.80	52	49,119	0.11%	大買/
2018/01/22	37	31.32	201	30.41	32.20	-164	43,535	-0.38%	大賣/鉅額交易
2018/01/19	182	29.11	43	28.86	29.30	139	40,471	0.34%	大買/鉅額交易
2018/01/18	38	27.58	65	27.51	27.20	-27	38,265	-0.07%
2018/01/17	64	27.02	54	27.03	27.20	10	37,701	0.03%
2018/01/16	10	26.05	14	26.09	26.15	-4	36,259	-0.01%
2018/01/15	12.3	26.24	2	26.05	25.85	10.3	35,940	0.03%
2018/01/12	15	25.96	6	25.88	26.00	9	35,528	0.03%
2018/01/11	9	25.10	36	25.25	25.70	-27	35,145	-0.08%
2018/01/10	3	25.50	0	0.00	25.10	3	34,678	0.01%
2018/01/09	16.1	25.91	6	25.40	25.25	10.1	34,201	0.03%
2018/01/08	68	25.52	51	25.86	25.65	17	33,842	0.05%
2018/01/05	0	0.00	12	24.02	24.30	-12	32,450	-0.04%
2018/01/04	35	24.48	29	24.37	24.20	6	32,418	0.02%
2018/01/03	10	23.89	13	23.74	24.10	-3	31,918	-0.01%
2018/01/02	9	24.08	37	23.98	23.85	-28	31,471	-0.09%