宏碁 (2353)-元大-員林券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30(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-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	37.44	0	0.00	37.05	1.1	14,228	0.01%
2024/11/21	4.1	37.35	2	37.13	37.15	2.1	14,222	0.01%
2024/11/20	4	37.81	2	37.75	37.80	2	14,170	0.01%
2024/11/18	2.4	37.93	9	37.98	37.65	-6.6	14,197	-0.05%
2024/11/15	19	38.06	3	38.13	38.00	16	14,175	0.11%
2024/11/14	11	37.83	17	37.78	37.55	-6	14,214	-0.04%
2024/11/13	1.3	38.40	14	38.36	38.25	-12.8	14,076	-0.09%
2024/11/12	18.8	38.63	12	38.61	38.40	6.8	14,118	0.05%
2024/11/11	19.1	39.73	1.1	39.73	39.60	18	13,953	0.13%
2024/11/08	9.1	41.07	1	40.85	40.40	8.1	13,791	0.06%
2024/11/07	0	0.00	4.1	41.89	41.90	-4.1	13,910	-0.03%
2024/11/06	5	41.41	2	41.15	41.10	3	14,059	0.02%
2024/11/05	4.5	40.64	0	0.00	40.95	4.5	14,262	0.03%
2024/11/04	0.1	40.25	0	0.00	40.10	0.1	14,676	0.00%
2024/11/01	12.3	39.84	1	39.45	40.05	11.3	15,325	0.07%
2024/10/30	1.1	40.35	5	40.64	40.45	-3.9	15,464	-0.03%
2024/10/29	11.1	40.69	10	40.45	40.75	1.1	15,664	0.01%
2024/10/28	0.2	41.33	1	41.00	40.95	-0.8	15,785	0.00%
2024/10/25	0	0.00	0.1	41.50	41.30	-0.1	16,053	0.00%
2024/10/24	6	41.28	0	0.00	41.20	6	16,364	0.04%
2024/10/23	0.3	41.86	2	41.65	41.65	-1.7	16,812	-0.01%
2024/10/22	0	0.00	2	41.98	42.10	-2	17,237	-0.01%
2024/10/18	2	42.22	1	42.00	41.85	1	17,952	0.01%
2024/10/17	1	42.35	8	41.73	42.35	-7	18,154	-0.04%
2024/10/16	1	41.21	5	41.30	41.20	-4	18,351	-0.02%
2024/10/15	2	41.40	3	41.35	41.55	-1	18,297	-0.01%
2024/10/14	0	0.00	5	41.20	41.05	-5	18,546	-0.03%
2024/10/11	1	41.20	2.1	41.15	41.25	-1.1	18,866	-0.01%
2024/10/09	0	40.15	0	0.00	40.00	0	19,284	0.00%
2024/10/08	2.1	40.10	4	40.05	40.00	-1.9	20,430	-0.01%
2024/10/07	7	40.63	5	40.35	40.60	2	20,862	0.01%
2024/10/04	4.2	40.87	5	42.00	40.65	-0.8	20,841	0.00%
2024/10/01	2	41.73	9	42.11	42.25	-7	20,684	-0.03%
2024/09/30	2.1	41.18	0	0.00	40.80	2.1	20,454	0.01%
2024/09/27	3	41.90	1	42.20	41.65	2	20,418	0.01%
2024/09/26	11.4	42.36	5	42.40	41.85	6.4	20,576	0.03%
2024/09/25	10	42.20	8	42.44	42.00	2	20,870	0.01%
2024/09/24	7	41.84	5	41.85	42.00	2	21,104	0.01%
2024/09/23	1	41.80	0	0.00	41.80	1	21,684	0.00%
2024/09/20	4	42.38	3	42.63	42.10	1	22,137	0.00%
2024/09/19	3	42.00	25.2	42.29	42.15	-22.2	22,476	-0.10%
2024/09/18	1.9	41.68	0	0.00	41.30	1.9	22,938	0.01%
2024/09/16	21	41.70	1	41.75	41.70	20	23,644	0.08%
2024/09/13	3.4	41.94	20.1	41.95	41.85	-16.7	24,563	-0.07%
2024/09/12	24.2	41.55	31	41.79	41.55	-6.8	25,019	-0.03%
2024/09/11	9	40.74	2	40.73	40.50	7	25,409	0.03%
2024/09/10	1.1	41.51	0	0.00	41.00	1.1	25,631	0.00%
2024/09/09	1.1	41.15	5	41.16	41.75	-3.9	25,892	-0.02%
2024/09/06	2.2	42.05	10	42.04	42.10	-7.8	26,355	-0.03%
2024/09/05	5.2	41.48	2	41.70	40.80	3.2	26,514	0.01%
2024/09/04	4.4	41.50	2	41.50	41.50	2.4	26,720	0.01%
2024/09/03	0	0.00	6	43.61	43.55	-6	26,947	-0.02%
2024/09/02	5	43.50	4	43.50	43.50	1	27,411	0.00%
2024/08/30	30.8	43.70	1	43.80	43.75	29.8	28,068	0.11%
2024/08/29	5.1	43.60	0	0.00	43.55	5.1	28,821	0.02%
2024/08/28	0.1	44.51	10	44.35	44.30	-9.9	29,565	-0.03%
2024/08/27	25.2	44.49	3	44.57	44.70	22.2	30,426	0.07%
2024/08/26	27	44.93	10.5	44.67	44.80	16.5	31,416	0.05%
2024/08/23	0.1	42.62	2	42.95	43.05	-1.9	32,650	-0.01%
2024/08/22	0.7	43.50	0	0.00	43.15	0.7	34,160	0.00%
2024/08/21	4.5	43.09	0	0.00	43.05	4.5	36,564	0.01%
2024/08/20	2	43.47	1	43.55	43.15	1	38,991	0.00%
2024/08/19	0	42.95	0	0.00	43.20	0	43,282	0.00%
2024/08/16	1	42.85	6	42.82	42.80	-5	46,142	-0.01%
2024/08/15	1	42.35	57	42.73	42.55	-56	46,393	-0.12%
2024/08/14	1	42.10	2	42.20	42.10	-1	46,572	0.00%
2024/08/13	6	42.19	4	42.31	42.15	2	46,754	0.00%
2024/08/12	5	42.27	3	42.28	42.30	2	47,072	0.00%
2024/08/09	68	42.42	15	42.04	42.00	53	48,152	0.11%
2024/08/08	6	42.38	3	42.45	42.30	3	49,473	0.01%
2024/08/07	6.1	42.50	22	42.16	42.55	-15.9	49,454	-0.03%
2024/08/06	18.4	39.60	17	38.90	40.00	1.4	49,534	0.00%
2024/08/05	13.2	41.32	82.8	41.04	40.30	-69.6	49,374	-0.14%
2024/08/02	5.1	44.57	4.5	44.51	44.75	0.6	48,839	0.00%
2024/08/01	0	45.75	1	44.65	45.80	-1	48,888	0.00%
2024/07/31	2	43.98	2	43.80	43.85	0	49,339	0.00%
2024/07/30	10.1	43.96	19	43.49	44.20	-8.9	49,437	-0.02%
2024/07/29	5.2	44.76	1	44.70	44.35	4.2	49,484	0.01%
2024/07/26	2.1	45.39	0	0.00	45.50	2.1	49,374	0.00%
2024/07/23	19	46.12	13.1	46.00	46.00	6	49,246	0.01%
2024/07/22	8.1	45.70	41	45.61	46.20	-32.9	48,979	-0.07%
2024/07/19	1.1	46.02	16.2	46.43	46.20	-15.1	48,629	-0.03%
2024/07/18	12	46.62	7	46.69	47.10	5	48,556	0.01%
2024/07/17	8.1	47.16	3	47.23	46.90	5.1	48,432	0.01%
2024/07/16	3	47.27	7	47.37	47.35	-4	48,375	-0.01%
2024/07/15	16	47.28	5.6	47.21	47.25	10.4	49,092	0.02%
2024/07/12	27	47.14	8.1	47.77	47.70	18.9	49,054	0.04%
2024/07/11	20	47.65	84.5	48.24	47.70	-64.5	49,318	-0.13%
2024/07/10	51.1	47.68	34.1	47.85	46.80	17	49,608	0.03%
2024/07/09	36.3	46.21	7.2	46.01	45.75	29.1	49,149	0.06%
2024/07/08	8.1	47.06	28	47.02	47.15	-19.9	50,524	-0.04%
2024/07/05	12.1	47.38	7	47.57	47.30	5.1	52,190	0.01%
2024/07/04	5.3	47.22	4	47.61	47.10	1.3	52,975	0.00%
2024/07/03	8	47.11	5	47.22	47.30	3	53,067	0.01%
2024/07/02	21.1	46.97	6	46.87	46.80	15.1	53,116	0.03%
2024/07/01	36.8	47.52	13	47.46	47.45	23.8	52,997	0.04%
2024/06/28	10.2	47.00	6	47.10	46.85	4.2	52,772	0.01%
2024/06/27	16	46.84	19	47.23	46.95	-3	52,629	-0.01%
2024/06/26	26.3	46.55	25	46.28	46.40	1.3	52,297	0.00%
2024/06/25	9.1	46.78	14	47.05	46.80	-4.9	52,079	-0.01%
2024/06/24	48	47.32	12	47.47	47.00	36	51,749	0.07%
2024/06/21	12.2	47.74	2.3	48.08	48.10	9.9	51,674	0.02%
2024/06/20	80.5	47.85	15	48.02	47.95	65.5	51,539	0.13%
2024/06/19	30.7	49.72	40	49.96	49.50	-9.3	52,362	-0.02%
2024/06/18	43.7	49.57	11.5	49.49	49.40	32.2	52,192	0.06%
2024/06/17	19.5	50.44	10	50.62	50.50	9.5	52,051	0.02%
2024/06/14	11	49.65	2	49.65	49.80	9	52,187	0.02%
2024/06/13	29	50.10	16	49.93	50.10	13	52,203	0.02%
2024/06/12	36.4	48.82	6	48.68	48.80	30.4	52,292	0.06%
2024/06/11	23.7	49.28	2	48.85	48.80	21.7	52,225	0.04%
2024/06/07	9.1	49.80	2.9	50.08	49.65	6.2	52,480	0.01%
2024/06/06	63.2	50.82	5	50.64	50.60	58.2	52,924	0.11%
2024/06/05	77.3	51.28	7	50.89	50.50	70.3	52,697	0.13%
2024/06/04	50.3	51.24	20	51.39	51.20	30.3	52,456	0.06%
2024/06/03	22.8	53.12	16.3	53.36	52.50	6.5	51,916	0.01%
2024/05/31	33.2	52.83	7.2	53.16	52.90	26	51,178	0.05%
2024/05/30	74.4	53.57	138.3	53.53	52.50	-63.9	50,400	-0.13%	大賣/
2024/05/29	123.8	54.38	74.7	54.23	53.70	49.1	50,366	0.10%	大買/
2024/05/28	69.4	56.82	41.6	56.90	56.40	27.8	48,942	0.06%
2024/05/27	223.8	59.27	164.1	59.21	58.50	59.8	48,325	0.12%	大買/大賣/
2024/05/24	105.2	55.46	157.7	55.88	57.50	-52.5	46,138	-0.11%	大買/大賣/
2024/05/23	186.5	54.01	176	53.93	53.30	10.5	43,788	0.02%	大買/大賣/
2024/05/22	32.6	51.38	148.6	51.94	53.00	-116	39,986	-0.29%	大賣/鉅額交易
2024/05/21	5.3	48.43	14	48.55	48.25	-8.7	37,627	-0.02%
2024/05/20	8.6	48.16	23	48.12	48.25	-14.4	37,654	-0.04%
2024/05/17	13	47.76	8	48.03	48.15	5	37,949	0.01%
2024/05/16	30.5	48.18	17.3	48.35	47.80	13.2	38,978	0.03%
2024/05/15	59.5	49.08	70.2	49.83	48.05	-10.8	40,681	-0.03%
2024/05/14	61.2	49.21	58.6	49.10	48.90	2.6	40,105	0.01%
2024/05/13	7	47.45	11	47.55	47.75	-4	38,589	-0.01%
2024/05/10	4.3	47.67	14	47.91	47.80	-9.7	38,891	-0.02%
2024/05/09	10	47.44	14.2	47.43	47.35	-4.2	38,763	-0.01%
2024/05/08	2	47.00	0	0.00	47.15	2	38,867	0.01%
2024/05/07	11.4	47.14	4	47.54	47.15	7.4	39,172	0.02%
2024/05/06	16	47.33	107.6	47.17	47.50	-91.6	39,200	-0.23%	大賣/
2024/05/03	3.2	45.73	22.1	45.84	45.50	-18.9	39,474	-0.05%
2024/05/02	48	44.62	0.2	44.75	44.65	47.8	39,962	0.12%
2024/04/30	6	45.34	11	45.25	45.15	-5	40,863	-0.01%
2024/04/29	3.3	45.51	17.6	45.74	45.70	-14.3	41,306	-0.03%
2024/04/26	2.1	44.79	3	44.85	44.55	-0.9	42,223	0.00%
2024/04/25	3	44.42	0	0.00	44.40	3	42,869	0.01%
2024/04/24	7	44.76	1	44.70	44.80	6	43,457	0.01%
2024/04/23	2	43.77	0.5	43.96	43.50	1.5	44,111	0.00%
2024/04/22	7.7	43.68	6.9	43.83	43.35	0.8	44,887	0.00%
2024/04/19	43.5	43.85	17.5	43.84	43.80	26	45,475	0.06%
2024/04/18	9.3	45.30	23.5	45.20	45.00	-14.2	45,964	-0.03%
2024/04/17	31	45.32	24.3	45.25	45.05	6.7	46,821	0.01%
2024/04/16	50	46.03	32.7	45.74	45.50	17.3	47,117	0.04%
2024/04/15	51	47.69	49.5	47.76	47.55	1.5	48,005	0.00%
2024/04/12	166.8	49.23	86.3	49.17	48.50	80.5	49,431	0.16%	大買/
2024/04/11	70.2	49.12	123.4	49.25	51.00	-53.2	48,813	-0.11%	大賣/
2024/04/10	20	47.73	60	47.67	47.15	-40	48,425	-0.08%
2024/04/09	5	46.70	3.2	46.74	46.80	1.9	49,057	0.00%
2024/04/08	3.1	45.72	10	45.73	46.05	-6.9	50,667	-0.01%
2024/04/03	4	46.23	5.1	46.19	46.10	-1.1	52,684	0.00%
2024/04/02	3	46.42	8.2	46.58	46.70	-5.2	55,848	-0.01%
2024/04/01	19.1	46.99	15	46.56	46.30	4.1	58,445	0.01%
2024/03/29	34.1	46.74	7.6	46.59	46.80	26.5	60,482	0.04%
2024/03/28	4	46.70	49	46.73	46.65	-45	62,163	-0.07%
2024/03/27	13	46.18	10	46.41	46.35	3	63,078	0.00%
2024/03/26	28.4	45.76	19	45.82	45.90	9.4	64,759	0.01%
2024/03/25	50.1	46.61	71.3	46.88	46.50	-21.2	67,318	-0.03%
2024/03/22	199.8	47.40	153.8	47.53	45.95	46	68,500	0.07%	大買/大賣/
2024/03/21	13	46.10	17	46.20	46.25	-4	67,717	-0.01%
2024/03/20	20.1	45.89	18	46.01	45.90	2.1	67,625	0.00%
2024/03/19	28.5	45.25	13.2	45.25	45.15	15.3	67,501	0.02%
2024/03/18	12.1	45.39	11	45.39	45.85	1.1	67,544	0.00%
2024/03/15	11.6	45.88	35	45.90	45.85	-23.4	67,351	-0.03%
2024/03/14	19.4	46.05	4	45.83	45.90	15.4	66,910	0.02%
2024/03/13	7.5	46.65	15.5	46.59	46.50	-8	66,791	-0.01%
2024/03/12	12.6	46.54	41.1	46.55	47.05	-28.5	66,219	-0.04%
2024/03/11	10	44.76	13.1	44.92	44.85	-3.1	65,533	0.00%
2024/03/08	5.1	44.84	2.1	45.21	44.50	3	65,564	0.00%
2024/03/07	8.1	45.30	9	45.18	45.00	-0.9	65,514	0.00%
2024/03/06	11.1	45.39	9	45.33	45.35	2.1	65,757	0.00%
2024/03/05	2.3	45.76	23	45.79	45.90	-20.7	67,000	-0.03%
2024/03/04	46.3	46.54	16.3	47.08	45.85	30	67,670	0.04%
2024/03/01	2	45.75	6	45.85	46.00	-4	67,311	-0.01%
2024/02/29	11.6	45.07	67.5	45.48	45.15	-55.9	67,885	-0.08%
2024/02/27	20.5	45.56	1	45.60	45.50	19.5	67,753	0.03%
2024/02/26	9.5	46.00	17	45.96	45.80	-7.5	67,961	-0.01%
2024/02/23	41.8	46.53	41.5	46.79	45.75	0.4	68,310	0.00%
2024/02/22	39.1	47.54	16.5	47.22	46.85	22.6	68,397	0.03%
2024/02/21	55	47.00	62	46.95	47.25	-7	67,928	-0.01%
2024/02/20	47	47.19	12	47.24	47.40	35	67,678	0.05%
2024/02/19	136.3	47.88	65	48.29	47.40	71.3	67,310	0.11%	大買/
2024/02/16	170.6	48.44	81.5	48.47	48.65	89.1	66,138	0.13%	大買/
2024/02/15	6.5	46.17	2.6	46.03	46.00	3.9	64,378	0.01%
2024/02/05	7	46.29	3	46.30	46.30	4	63,883	0.01%
2024/02/02	6.5	46.47	23	46.85	45.95	-16.5	63,842	-0.03%
2024/02/01	1	46.30	4	46.00	46.65	-3	63,440	0.00%
2024/01/31	29.1	46.36	20.5	46.72	46.05	8.6	63,363	0.01%
2024/01/30	26	46.40	23	46.52	47.15	3	63,011	0.00%
2024/01/29	35	46.37	31	46.13	46.80	4	62,674	0.01%
2024/01/26	43.2	45.78	36.1	46.33	45.70	7.2	62,502	0.01%
2024/01/25	62.2	47.00	72.5	47.23	47.60	-10.4	61,620	-0.02%
2024/01/24	68	48.12	56.1	48.15	47.35	11.9	61,086	0.02%
2024/01/23	13.2	46.92	16.3	47.07	47.20	-3.2	59,932	-0.01%
2024/01/22	60.7	47.00	49.1	46.93	46.75	11.6	59,384	0.02%
2024/01/19	35.3	45.74	6	45.62	45.95	29.3	58,150	0.05%
2024/01/18	47.1	45.41	14	45.34	45.00	33.1	57,405	0.06%
2024/01/17	10	45.06	41	45.23	44.75	-31	56,682	-0.05%
2024/01/16	26	46.10	5	46.39	45.70	21	55,827	0.04%
2024/01/15	49	46.92	18	46.33	46.25	31	54,900	0.06%
2024/01/12	35.8	46.89	20.3	46.78	47.00	15.5	54,194	0.03%
2024/01/11	40	48.00	63.8	47.95	48.40	-23.8	52,960	-0.04%
2024/01/10	49	47.81	52	47.28	47.20	-3	52,393	-0.01%
2024/01/09	117.5	48.12	94.1	47.73	47.80	23.4	51,543	0.05%	大買/
2024/01/08	131.5	49.37	171	49.53	48.45	-39.5	49,739	-0.08%	大買/大賣/
2024/01/05	152.4	48.96	92	49.04	48.25	60.4	47,699	0.13%	大買/
2024/01/04	33.4	49.70	44	49.75	49.00	-10.6	46,353	-0.02%
2024/01/03	36.2	50.91	39.3	51.15	50.40	-3.1	45,139	-0.01%
2024/01/02	42.7	52.29	67.1	52.51	52.30	-24.4	43,601	-0.06%
2023/12/29	135.1	54.29	113	54.39	53.80	22.1	41,984	0.05%	大買/大賣/
2023/12/28	219.6	54.52	207.3	54.60	54.00	12.3	40,026	0.03%	大買/大賣/
2023/12/27	160.5	53.27	136.2	53.84	54.20	24.3	36,916	0.07%	大買/大賣/
2023/12/26	197.2	49.39	192.9	49.50	50.60	4.3	34,294	0.01%	大買/大賣/
2023/12/25	63.1	48.65	98.6	48.76	49.00	-35.5	32,111	-0.11%
2023/12/22	30.4	44.63	42	44.75	45.30	-11.7	30,108	-0.04%
2023/12/21	95.6	44.36	84	44.23	44.65	11.6	28,900	0.04%
2023/12/20	178.6	42.96	156.8	43.40	44.60	21.8	26,973	0.08%	大買/大賣/
2023/12/19	53.1	40.21	97.5	40.31	40.70	-44.4	23,896	-0.19%
2023/12/18	3.1	39.26	34.6	38.40	38.90	-31.5	22,166	-0.14%
2023/12/15	7	37.08	6	37.06	37.00	1	21,407	0.00%
2023/12/14	9.1	37.38	28.2	37.44	37.30	-19.2	21,252	-0.09%
2023/12/13	4.2	36.83	17.2	36.96	37.05	-12.9	21,002	-0.06%
2023/12/12	4	36.11	15	36.24	36.10	-11	20,700	-0.05%
2023/12/11	1	35.50	14	35.63	35.75	-13	20,546	-0.06%
2023/12/08	3	35.23	8.2	35.27	35.20	-5.2	20,423	-0.03%
2023/12/07	5	35.05	2	35.28	34.85	3	20,366	0.01%
2023/12/06	2	35.10	12.5	35.04	35.10	-10.5	20,439	-0.05%
2023/12/05	5	34.44	1	34.45	34.30	4	20,292	0.02%
2023/12/04	7	34.66	4	34.80	34.75	3	20,303	0.01%
2023/12/01	3.2	34.91	1	34.85	34.85	2.2	20,171	0.01%
2023/11/30	12	34.73	2	35.03	35.20	10	19,913	0.05%
2023/11/29	15	34.92	6.3	35.22	35.35	8.7	18,575	0.05%
2023/11/28	3	34.83	2	34.90	34.80	1	17,777	0.01%
2023/11/27	5.1	34.90	1	35.20	35.20	4.1	17,578	0.02%
2023/11/24	17	34.39	7	34.99	35.50	10	16,844	0.06%
2023/11/23	5.2	34.61	1	34.90	35.15	4.2	16,121	0.03%
2023/11/22	13.1	34.46	2	34.43	34.80	11.1	15,891	0.07%
2023/11/21	5	35.38	6	35.43	35.65	-1	15,694	-0.01%
2023/11/17	3	34.22	3	34.45	34.15	0	15,555	0.00%
2023/11/16	2	34.43	1	35.10	34.50	1	15,680	0.01%
2023/11/15	17	35.15	4	35.09	34.50	13	15,902	0.08%
2023/11/14	7	33.89	19	34.67	35.05	-12	16,116	-0.07%
2023/11/13	8.1	33.78	4	34.10	33.80	4.1	16,377	0.02%
2023/11/10	7	34.18	0	0.00	34.15	7	16,500	0.04%
2023/11/09	3	34.98	1.2	35.04	35.00	1.9	16,628	0.01%
2023/11/08	6	35.10	14.8	35.11	35.20	-8.8	16,728	-0.05%
2023/11/06	6	34.47	5	34.87	34.75	1	17,010	0.01%
2023/11/03	11.5	34.71	4	34.54	34.35	7.5	17,369	0.04%
2023/11/02	8	34.44	1	34.50	34.65	7	17,523	0.04%
2023/11/01	6	33.75	3	33.90	33.70	3	17,844	0.02%
2023/10/31	2	34.60	1	34.40	34.10	1	18,018	0.01%
2023/10/30	1.1	34.47	5.3	34.47	34.65	-4.3	18,345	-0.02%
2023/10/27	6	35.20	1	35.20	35.10	5	18,493	0.03%
2023/10/26	0	35.45	1	35.35	35.30	-1	18,991	-0.01%
2023/10/25	3	36.15	1.1	36.13	35.60	1.9	19,250	0.01%
2023/10/24	1	35.40	3	35.38	35.65	-2	19,628	-0.01%
2023/10/23	1	34.85	0	0.00	34.80	1	19,840	0.01%
2023/10/20	0.1	34.70	6	34.55	35.20	-6	20,668	-0.03%
2023/10/19	23.1	35.07	0	0.00	35.30	23.1	21,701	0.11%
2023/10/18	14	35.03	10.1	35.54	35.60	3.9	22,237	0.02%
2023/10/17	20	36.10	0	0.00	36.10	20	22,445	0.09%
2023/10/16	5	36.25	5.4	36.17	36.15	-0.4	24,254	0.00%
2023/10/13	13	36.35	0	0.00	36.35	13	26,934	0.05%
2023/10/11	15	36.93	4	37.66	36.80	11	28,632	0.04%
2023/10/06	5	37.38	1	37.60	37.55	4	28,997	0.01%
2023/10/05	6.5	37.55	8.3	37.46	37.40	-1.8	29,107	-0.01%
2023/10/04	22.1	36.17	3	36.30	36.35	19.1	29,153	0.07%
2023/10/03	2	37.63	8	37.61	37.25	-6	29,160	-0.02%
2023/10/02	2	36.95	13	37.18	37.15	-11	28,966	-0.04%
2023/09/28	4	36.73	4	36.41	36.30	0	28,908	0.00%
2023/09/27	0	0.00	1	36.90	36.85	-1	28,880	0.00%
2023/09/26	1.3	36.86	2	36.73	36.45	-0.7	29,000	0.00%
2023/09/25	0	36.70	2	36.75	36.65	-2	29,155	-0.01%
2023/09/22	1	36.60	8	36.53	36.70	-7	29,375	-0.02%
2023/09/21	17	36.29	1	36.35	36.35	16	29,661	0.05%
2023/09/20	13.3	36.69	3	37.03	36.60	10.3	29,877	0.03%
2023/09/19	0	0.00	44	36.75	36.85	-44	30,024	-0.15%
2023/09/18	11	37.33	0	0.00	37.10	11	30,633	0.04%
2023/09/15	0.4	37.98	10	37.98	37.95	-9.6	31,275	-0.03%
2023/09/14	0	37.55	0	0.00	37.80	0	31,797	0.00%
2023/09/13	7	37.01	0	37.50	37.05	7	32,776	0.02%
2023/09/12	2	37.38	10	37.52	37.60	-8	33,979	-0.02%
2023/09/11	15.8	37.61	11	37.07	37.05	4.8	34,085	0.01%
2023/09/08	1.2	37.58	1	37.85	37.60	0.2	34,227	0.00%
2023/09/07	0	0.00	12.7	38.18	38.00	-12.7	34,428	-0.04%
2023/09/06	26	37.83	6	38.19	38.10	20	34,547	0.06%
2023/09/05	5	37.92	15	38.18	38.30	-10	35,103	-0.03%
2023/09/04	8	36.83	9.1	36.98	37.45	-1.1	35,240	0.00%
2023/09/01	1.1	36.46	0	0.00	36.40	1.1	35,511	0.00%
2023/08/31	4.3	35.56	0	0.00	36.60	4.3	35,819	0.01%
2023/08/30	1	36.30	2	36.40	36.40	-1	36,357	0.00%
2023/08/29	2	35.80	0.1	35.80	36.20	1.9	38,069	0.01%
2023/08/28	6.1	35.33	8	35.26	35.75	-1.9	38,088	0.00%
2023/08/25	27.4	36.85	2	37.50	36.25	25.4	38,075	0.07%
2023/08/24	7	38.25	11	38.51	38.00	-4	37,856	-0.01%
2023/08/23	3.1	37.57	6	37.69	37.70	-2.9	37,610	-0.01%
2023/08/22	6	37.89	6	38.10	37.60	0	37,597	0.00%
2023/08/21	2	38.65	19.4	38.68	37.95	-17.4	37,491	-0.05%
2023/08/18	23.4	37.70	28	37.99	37.40	-4.6	37,269	-0.01%
2023/08/17	14	37.98	41.5	38.35	38.55	-27.5	37,019	-0.07%
2023/08/16	2	37.03	63.2	37.20	37.70	-61.2	36,644	-0.17%
2023/08/15	37	37.14	41.3	37.08	37.05	-4.3	36,648	-0.01%
2023/08/14	14.8	36.40	7	36.21	36.20	7.8	36,458	0.02%
2023/08/11	16	36.11	20	36.35	36.45	-4	36,393	-0.01%
2023/08/10	20	35.83	24	35.80	35.85	-4	36,276	-0.01%
2023/08/09	8	36.36	16.3	36.68	36.90	-8.3	36,050	-0.02%
2023/08/08	35.4	36.49	20	36.61	36.70	15.4	35,944	0.04%
2023/08/07	32	36.00	33	35.97	36.20	-1	35,735	0.00%
2023/08/04	20.5	35.05	24	35.14	34.80	-3.5	35,442	-0.01%
2023/08/02	28.1	34.33	28	33.73	33.95	0.1	35,183	0.00%
2023/08/01	9.1	34.54	9.4	34.59	34.60	-0.3	34,950	0.00%
2023/07/31	25.1	35.30	21.2	34.95	35.00	3.9	35,385	0.01%
2023/07/28	9	35.51	1	35.70	35.75	8	35,027	0.02%
2023/07/27	25.1	36.11	62	36.14	35.85	-36.9	34,814	-0.11%
2023/07/26	28.5	36.69	35	36.86	36.80	-6.5	34,530	-0.02%
2023/07/25	30.4	37.24	15.1	37.08	37.05	15.3	34,630	0.04%
2023/07/24	27.1	36.71	67	36.99	37.05	-39.9	33,963	-0.12%
2023/07/21	34.5	35.01	23	35.61	35.40	11.5	33,023	0.03%
2023/07/20	25.5	35.65	33	35.63	35.30	-7.5	32,626	-0.02%
2023/07/19	183.1	37.66	63.2	37.40	36.30	119.8	32,029	0.37%	大買/鉅額交易
2023/07/18	142.5	39.83	222.6	40.06	40.30	-80	30,405	-0.26%	大買/大賣/
2023/07/17	51	35.46	50.5	36.00	37.50	0.5	27,760	0.00%
2023/07/14	32	33.62	35	33.93	34.10	-3	26,577	-0.01%
2023/07/13	30.1	33.92	27	33.86	33.15	3.1	26,055	0.01%
2023/07/12	9	33.28	7	33.24	33.25	2	25,515	0.01%
2023/07/11	62.1	32.88	97	33.11	33.25	-35	25,373	-0.14%
2023/07/10	4	32.09	19	32.46	32.20	-15	25,123	-0.06%
2023/07/07	5.3	31.45	5	31.35	31.30	0.3	24,994	0.00%
2023/07/06	4.1	32.02	16	32.10	31.95	-11.9	25,040	-0.05%
2023/07/05	1	31.95	1	31.75	31.95	0	24,911	0.00%
2023/07/04	3.1	31.86	2	31.95	31.70	1.1	24,786	0.00%
2023/07/03	5.1	31.85	1	31.85	31.75	4.1	24,736	0.02%
2023/06/30	15.1	31.32	1	31.50	31.35	14.1	24,629	0.06%
2023/06/29	8	32.10	9	32.06	32.05	-1	24,446	0.00%
2023/06/28	31	33.48	36	33.67	33.55	-5	24,322	-0.02%
2023/06/27	36.2	32.93	2	32.85	32.70	34.2	24,062	0.14%
2023/06/26	2	33.75	24	33.68	34.00	-22	23,764	-0.09%
2023/06/21	5	32.93	16.5	33.38	33.70	-11.5	23,125	-0.05%
2023/06/20	7	32.11	15	32.36	32.65	-8	22,450	-0.04%
2023/06/19	58	32.11	5	31.95	31.85	53	21,879	0.24%
2023/06/16	27.1	34.08	10	34.39	33.35	17.1	20,873	0.08%
2023/06/15	6.1	33.37	29.3	33.53	33.45	-23.3	19,677	-0.12%
2023/06/14	38	33.53	9	33.35	33.35	29	20,014	0.14%
2023/06/13	6	33.45	38	33.65	33.50	-32	19,763	-0.16%
2023/06/12	27	33.62	6	33.61	33.55	21	19,509	0.11%
2023/06/09	20	34.61	65.1	34.50	34.20	-45.1	19,198	-0.23%
2023/06/08	87.2	33.66	10	33.59	33.75	77.2	18,551	0.42%
2023/06/07	14	32.73	30	32.64	32.95	-16	18,146	-0.09%
2023/06/06	18.1	32.33	5	32.26	32.25	13.1	17,765	0.07%
2023/06/05	60.5	33.69	33	33.24	33.10	27.5	17,333	0.16%
2023/06/02	71	32.46	117.1	33.07	33.95	-46.1	16,220	-0.28%	大賣/
2023/05/31	5	30.70	3	30.67	30.85	2	14,199	0.01%
2023/05/30	2	30.85	4	31.00	31.00	-2	13,858	-0.01%
2023/05/29	9	30.98	12.1	31.00	31.05	-3.1	13,730	-0.02%
2023/05/26	2.3	30.80	1.2	30.92	30.95	1.1	13,710	0.01%
2023/05/25	3	30.65	0	0.00	30.95	3	13,509	0.02%
2023/05/23	1	30.60	10	30.80	30.75	-9	13,181	-0.07%
2023/05/22	0	0.00	0.5	31.00	30.95	-0.5	12,982	0.00%
2023/05/19	0	0.00	4	30.49	30.70	-4	12,731	-0.03%
2023/05/18	0	0.00	5	30.05	30.10	-5	12,518	-0.04%
2023/05/17	0	0.00	22	29.91	30.05	-22	12,385	-0.18%
2023/05/16	0.1	29.80	0	29.80	29.85	0.1	12,230	0.00%
2023/05/15	0	0.00	1	29.65	29.60	-1	12,255	-0.01%
2023/05/12	0	0.00	13	30.12	30.20	-13	12,121	-0.11%
2023/05/11	0	0.00	11	29.61	29.60	-11	11,788	-0.09%
2023/05/10	0	0.00	8	29.29	29.30	-8	11,654	-0.07%
2023/05/09	1	28.90	1	29.20	29.30	0	11,537	0.00%
2023/05/08	2	28.75	44	28.63	28.90	-42	11,530	-0.36%
2023/05/05	46.3	28.46	26	28.84	28.20	20.3	11,420	0.18%
2023/05/04	0	0.00	3	30.05	30.35	-3	10,840	-0.03%
2023/05/03	0	0.00	6	30.68	30.75	-6	10,762	-0.06%
2023/05/02	10	30.57	18	30.56	30.65	-8	10,836	-0.07%
2023/04/28	1	30.15	1.2	30.19	30.25	-0.2	10,854	0.00%
2023/04/27	0	0.00	1.5	29.73	29.55	-1.5	10,538	-0.01%
2023/04/25	0	0.00	1	29.00	29.00	-1	10,076	-0.01%
2023/04/24	4	29.65	5	29.50	29.40	-1	9,778	-0.01%
2023/04/21	0	0.00	2	29.90	29.90	-2	9,563	-0.02%
2023/04/19	2	30.08	14	29.87	29.80	-12	9,330	-0.13%
2023/04/18	0	0.00	9	29.35	29.30	-9	9,060	-0.10%
2023/04/17	0.5	29.15	7	29.38	29.40	-6.5	9,086	-0.07%
2023/04/14	0	0.00	1	28.60	28.95	-1	8,953	-0.01%
2023/04/13	2	29.03	2	29.10	29.00	0	8,921	0.00%
2023/04/12	4	29.04	1	29.10	29.15	3	8,941	0.03%
2023/04/11	2	28.80	21	28.72	28.95	-19	8,865	-0.21%
2023/04/10	6	28.10	1	28.10	28.25	5	8,708	0.06%
2023/04/06	2	28.30	0	0.00	28.50	2	8,653	0.02%
2023/03/31	0	28.35	0	28.50	28.15	0	8,543	0.00%
2023/03/30	0	0.00	5	28.40	28.40	-5	8,447	-0.06%
2023/03/29	1	28.15	17	28.24	28.30	-16	8,479	-0.19%
2023/03/28	5	27.56	3.1	27.75	27.75	1.9	8,350	0.02%
2023/03/27	0	0.00	0	28.00	27.95	0	8,430	0.00%
2023/03/24	1	27.80	15	27.99	28.00	-14	8,554	-0.16%
2023/03/23	1	27.85	11	27.80	27.95	-10	8,479	-0.12%
2023/03/22	9	27.72	14.4	27.78	27.75	-5.4	8,458	-0.06%
2023/03/21	1	27.25	8	27.23	27.30	-7	8,483	-0.08%
2023/03/20	2	26.85	3	26.77	27.05	-1	8,431	-0.01%
2023/03/17	1	26.90	30.3	26.64	27.00	-29.3	8,296	-0.35%
2023/03/16	1	25.70	7	25.85	25.85	-6	7,777	-0.08%
2023/03/15	20	25.70	10	25.50	25.70	10	7,772	0.13%
2023/03/13	2	25.53	12	25.42	25.70	-10	8,132	-0.12%
2023/03/10	1	25.65	1	25.80	25.80	0	8,030	0.00%
2023/03/09	0	0.00	1	25.80	25.85	-1	8,040	-0.01%
2023/03/08	0	25.80	7	25.71	25.90	-7	8,120	-0.09%
2023/03/07	0	0.00	5	25.65	25.85	-5	8,156	-0.06%
2023/03/06	0.1	25.60	0.1	25.65	25.70	0	8,181	0.00%
2023/03/03	1	25.70	0	0.00	25.65	1	8,192	0.01%
2023/03/01	0	0.00	5	25.56	25.50	-5	8,276	-0.06%
2023/02/24	6	25.52	1	25.80	25.35	5	8,331	0.06%
2023/02/23	2	25.80	0	0.00	25.85	2	8,330	0.02%
2023/02/22	0	25.60	11	25.76	25.80	-11	8,396	-0.13%
2023/02/21	0	0.00	1	25.55	25.60	-1	8,493	-0.01%
2023/02/20	1	25.65	3.3	25.65	25.70	-2.3	8,673	-0.03%
2023/02/17	0	0.00	1	25.65	25.75	-1	8,819	-0.01%
2023/02/16	0	25.50	13	25.68	25.65	-13	9,062	-0.14%
2023/02/15	3	25.32	3	25.38	25.45	0	9,175	0.00%
2023/02/14	10	25.39	3	25.52	25.35	7	9,252	0.08%
2023/02/13	1	25.30	1	25.05	25.35	0	9,357	0.00%
2023/02/10	7.1	25.20	0	0.00	25.15	7.1	9,502	0.07%
2023/02/09	0	25.45	0	25.50	25.55	0	9,860	0.00%
2023/02/08	3	25.37	9	25.44	25.45	-6	9,936	-0.06%
2023/02/07	0	25.15	2	25.20	25.25	-2	9,911	-0.02%
2023/02/06	0	0.00	12	25.03	25.00	-12	9,915	-0.12%
2023/02/03	0	24.85	1.1	24.79	24.70	-1.1	9,778	-0.01%
2023/02/02	6	24.88	0	25.00	24.95	6	9,763	0.06%
2023/02/01	0	24.65	6	24.85	25.00	-6	9,696	-0.06%
2023/01/31	1	24.55	3	24.50	24.95	-2	9,634	-0.02%
2023/01/30	1	24.55	0	0.00	24.85	1	9,474	0.01%
2023/01/17	0	0.00	7	24.42	24.50	-7	9,362	-0.08%
2023/01/16	6	24.15	4	24.10	24.15	2	9,333	0.02%
2023/01/13	1	24.05	0	24.20	24.05	1	9,403	0.01%
2023/01/12	0	0.00	0.1	24.06	24.00	-0.1	9,554	0.00%
2023/01/10	5	24.00	0	0.00	24.00	5	9,827	0.05%
2023/01/09	0.1	24.20	10	24.35	24.40	-10	9,876	-0.10%
2023/01/06	5	24.10	0	0.00	24.10	5	9,993	0.05%
2023/01/05	7	23.95	4.7	23.98	24.00	2.3	10,073	0.02%
2023/01/04	2	23.75	0	23.75	23.75	2	10,070	0.02%
2023/01/03	0	0.00	0	23.65	23.65	0	10,215	0.00%
2022/12/30	0	23.40	10.2	23.60	23.55	-10.2	10,273	-0.10%
2022/12/29	5.1	23.10	5	23.13	23.45	0.1	10,314	0.00%
2022/12/28	0	0.00	0	23.40	23.30	0	10,549	0.00%
2022/12/26	1	23.15	0	0.00	23.25	1	10,833	0.01%
2022/12/21	3	22.95	0	0.00	22.85	3	11,442	0.03%
2022/12/20	0	22.85	2	22.80	22.70	-2	11,472	-0.02%
2022/12/19	0	23.00	0	0.00	23.00	0	11,557	0.00%
2022/12/16	1.1	22.96	3	23.00	23.05	-1.9	11,468	-0.02%
2022/12/15	0	0.00	0.3	23.40	23.30	-0.3	11,449	0.00%
2022/12/14	1.1	23.35	0	0.00	23.40	1.1	11,589	0.01%
2022/12/13	6	23.12	0	0.00	23.00	6	11,561	0.05%
2022/12/12	1	23.35	0	0.00	23.55	1	11,418	0.01%
2022/12/08	5.2	23.55	5	23.60	23.60	0.2	11,779	0.00%
2022/12/07	4.1	23.35	0	0.00	23.35	4.1	11,772	0.03%
2022/12/06	13.1	23.67	1	23.55	23.45	12.1	11,753	0.10%
2022/12/05	21.1	24.24	3	24.22	23.90	18.1	11,711	0.15%
2022/12/02	2.2	24.90	6.1	24.91	24.95	-3.9	11,540	-0.03%
2022/12/01	4.1	24.81	0.1	25.00	24.75	4	11,711	0.03%
2022/11/30	1	24.65	0	0.00	24.60	1	11,728	0.01%
2022/11/29	1	24.50	0	0.00	24.60	1	11,599	0.01%
2022/11/28	0	0.00	2	24.55	24.40	-2	11,648	-0.02%
2022/11/25	5	24.75	0	0.00	24.55	5	11,708	0.04%
2022/11/24	0	0.00	3.1	24.85	24.85	-3.1	12,083	-0.03%
2022/11/23	0.2	24.78	0	0.00	24.75	0.2	12,127	0.00%
2022/11/22	0	0.00	1	24.25	24.35	-1	12,241	-0.01%
2022/11/21	0	0.00	1	24.40	24.50	-1	12,190	-0.01%
2022/11/18	3	25.05	7.1	25.02	25.05	-4.1	12,113	-0.03%
2022/11/16	21	24.46	8.3	24.54	24.55	12.7	12,090	0.11%
2022/11/15	1.1	24.50	11.4	24.52	24.55	-10.3	12,198	-0.08%
2022/11/14	8	24.64	11	24.70	24.70	-3	12,240	-0.02%
2022/11/11	1	24.35	11	24.55	24.60	-10	11,985	-0.08%
2022/11/10	1.1	23.96	12	24.02	24.20	-10.9	11,821	-0.09%
2022/11/09	3	24.40	2	24.25	24.20	1	11,814	0.01%
2022/11/08	15	24.22	0	0.00	24.05	15	11,774	0.13%
2022/11/07	6	23.87	22.1	23.79	24.20	-16.1	11,679	-0.14%
2022/11/04	0	0.00	1	22.65	22.70	-1	11,381	-0.01%
2022/11/03	0	0.00	3.6	22.40	22.50	-3.6	11,483	-0.03%
2022/11/02	1	22.40	0	0.00	22.45	1	11,455	0.01%
2022/10/31	3	22.17	1	22.10	22.10	2	11,954	0.02%
2022/10/27	1	22.00	2	22.10	21.85	-1	12,024	-0.01%
2022/10/26	0.1	21.90	0	0.00	21.95	0.1	12,038	0.00%
2022/10/25	1	21.90	0	0.00	21.90	1	12,017	0.01%
2022/10/24	2	21.90	5	21.95	21.75	-3	12,207	-0.02%
2022/10/20	6	21.73	0	0.00	22.40	6	12,216	0.05%
2022/10/19	0	0.00	8	22.19	22.10	-8	12,247	-0.07%
2022/10/18	1	22.00	3	22.20	22.45	-2	12,255	-0.02%
2022/10/17	1	22.15	7.3	22.03	22.10	-6.3	12,388	-0.05%
2022/10/14	0	0.00	3	21.93	22.05	-3	12,501	-0.02%
2022/10/13	1	21.30	1	21.30	21.20	0	12,648	0.00%
2022/10/12	10	21.50	7	21.70	21.50	3	12,860	0.02%
2022/10/11	0	0.00	5	21.80	21.50	-5	13,115	-0.04%
2022/10/07	4	21.98	0	0.00	21.80	4	13,152	0.03%
2022/10/06	2	22.33	0	0.00	22.40	2	13,319	0.02%
2022/10/05	0	0.00	42.6	22.50	22.65	-42.6	13,448	-0.32%
2022/10/04	10	22.05	0	0.00	22.05	10	13,425	0.07%
2022/10/03	30	21.85	0	0.00	21.85	30	13,375	0.22%
2022/09/30	0.1	21.50	24	21.90	21.90	-23.9	13,466	-0.18%
2022/09/29	0	0.00	2	21.50	21.85	-2	13,658	-0.01%
2022/09/28	2	21.15	0	0.00	21.15	2	13,474	0.01%
2022/09/27	0	0.00	2	21.65	21.60	-2	13,516	-0.01%
2022/09/26	8	21.53	2	21.40	21.35	6	13,724	0.04%
2022/09/23	0	22.15	0	22.20	22.10	0	13,850	0.00%
2022/09/22	31	22.10	31	22.04	22.05	0	14,456	0.00%
2022/09/21	1	22.00	5	22.03	22.10	-4	14,740	-0.03%
2022/09/20	2	21.98	0	0.00	21.90	2	14,826	0.01%
2022/09/16	8	21.66	0	0.00	21.70	8	15,026	0.05%
2022/09/15	0	0.00	1	22.25	21.95	-1	14,933	-0.01%
2022/09/14	5	21.95	0	0.00	21.85	5	14,906	0.03%
2022/09/13	1	22.25	6	22.41	22.20	-5	14,915	-0.03%
2022/09/12	2	21.90	0	22.00	22.20	2	15,001	0.01%
2022/09/08	4	20.75	7	21.71	21.75	-3	15,116	-0.02%
2022/09/07	4.1	20.81	0	0.00	20.75	4.1	15,052	0.03%
2022/09/06	1.1	21.27	0	0.00	21.20	1.1	15,076	0.01%
2022/09/02	1	21.55	0	0.00	21.55	1	15,288	0.01%
2022/09/01	9	21.80	9	22.00	21.85	0	15,527	0.00%
2022/08/31	0	0.00	9	22.15	22.00	-9	15,604	-0.06%
2022/08/30	6	21.90	0	0.00	21.95	6	15,461	0.04%
2022/08/29	13	21.92	0	0.00	21.85	13	15,487	0.08%
2022/08/26	8	22.24	1	22.35	22.40	7	15,373	0.05%
2022/08/23	0	22.45	0	0.00	22.10	0	16,405	0.00%
2022/08/22	1	22.45	60.3	22.53	22.50	-59.3	16,517	-0.36%
2022/08/19	3	21.97	1	22.10	22.15	2	16,406	0.01%
2022/08/18	50	22.30	1	22.35	22.35	49	16,391	0.30%
2022/08/17	2	22.30	0	0.00	22.35	2	16,585	0.01%
2022/08/16	1.1	22.06	0	0.00	22.15	1.1	16,872	0.01%
2022/08/15	4	21.95	16	22.00	21.95	-12	16,994	-0.07%
2022/08/12	1	21.75	1	21.80	22.00	0	17,177	0.00%
2022/08/11	20	22.06	0	0.00	21.95	20	17,193	0.12%
2022/08/10	4	21.85	1	21.90	21.75	3	17,253	0.02%
2022/08/09	0	0.00	21	22.46	22.50	-21	17,180	-0.12%
2022/08/08	1	22.40	4	22.44	22.45	-3	17,383	-0.02%
2022/08/05	27	21.86	0	0.00	21.80	27	17,509	0.15%
2022/08/04	1.3	22.15	1	22.25	22.20	0.3	17,331	0.00%
2022/08/02	0	0.00	40	22.40	22.35	-40	17,472	-0.23%
2022/08/01	0	0.00	2	22.45	22.55	-2	17,545	-0.01%
2022/07/29	1	22.60	6	22.65	22.60	-5	17,637	-0.03%
2022/07/28	2	22.48	0	0.00	22.60	2	17,485	0.01%
2022/07/27	0	0.00	1	22.65	22.75	-1	17,597	-0.01%
2022/07/26	0	0.00	2	22.60	22.60	-2	17,523	-0.01%
2022/07/25	21	22.95	1	23.00	23.05	20	17,436	0.11%
2022/07/22	27	22.47	3	22.48	22.65	24	17,447	0.14%
2022/07/21	3	22.20	0	0.00	22.30	3	17,357	0.02%
2022/07/20	5	22.17	3	22.18	22.05	2	17,272	0.01%
2022/07/19	3	21.50	0	21.75	21.75	3	17,240	0.02%
2022/07/18	4	21.75	1	21.95	21.55	3	17,135	0.02%
2022/07/15	4	22.04	2	22.00	22.10	2	17,009	0.01%
2022/07/14	1	22.00	3	21.89	22.35	-2	16,953	-0.01%
2022/07/13	2	22.15	1	22.45	22.15	1	16,853	0.01%
2022/07/12	3	21.25	2	21.40	21.40	1	16,743	0.01%
2022/07/08	2.1	21.57	1	21.70	21.70	1.1	16,631	0.01%
2022/07/07	1	21.40	10	21.19	21.55	-9	16,493	-0.05%
2022/07/06	4.1	20.62	0	0.00	20.65	4.1	16,402	0.03%
2022/07/05	4	21.14	2	21.15	21.10	2	16,360	0.01%
2022/07/04	3	20.85	4	21.01	21.05	-1	16,302	-0.01%
2022/07/01	4.3	21.28	2	21.08	20.95	2.3	16,323	0.01%
2022/06/30	22.4	22.07	22	21.80	21.70	0.4	16,202	0.00%
2022/06/29	30.2	25.63	71.7	25.30	25.30	-41.5	15,654	-0.27%
2022/06/28	22	26.04	18	26.00	26.00	4	15,300	0.03%
2022/06/27	2.1	26.11	0	0.00	26.10	2.1	15,148	0.01%
2022/06/24	10.3	26.05	0	0.00	26.00	10.3	14,983	0.07%
2022/06/23	18	26.04	6	26.18	26.15	12	14,988	0.08%
2022/06/22	6	26.58	0	0.00	26.35	6	14,958	0.04%
2022/06/21	0.1	26.40	4	26.75	26.95	-3.9	14,977	-0.03%
2022/06/20	4	26.31	2	26.60	26.00	2	15,110	0.01%
2022/06/17	6	26.51	1	26.50	26.80	5	15,134	0.03%
2022/06/16	17	27.15	2	27.00	27.00	15	15,100	0.10%
2022/06/15	13	27.32	0	0.00	27.20	13	15,461	0.08%
2022/06/14	2	27.28	0	0.00	27.35	2	15,705	0.01%
2022/06/13	14.3	27.46	0	0.00	27.40	14.3	15,968	0.09%
2022/06/10	17	28.11	12	28.08	27.95	5	15,936	0.03%
2022/06/09	1	28.45	11	28.31	28.40	-10	15,836	-0.06%
2022/06/08	15	28.59	6	28.59	28.55	9	15,768	0.06%
2022/06/07	10	28.86	0	0.00	28.85	10	15,661	0.06%
2022/06/06	3	29.00	1	29.30	29.00	2	15,801	0.01%
2022/06/02	0.4	29.08	0	0.00	29.05	0.4	16,040	0.00%
2022/06/01	2.1	29.20	1	29.20	29.10	1.1	16,342	0.01%
2022/05/31	1.1	29.58	29.3	29.53	29.10	-28.2	16,348	-0.17%
2022/05/30	1.1	28.79	3	28.98	29.00	-1.9	15,549	-0.01%
2022/05/27	0.1	28.50	19	28.58	28.60	-18.9	15,414	-0.12%
2022/05/26	3	28.28	7	28.31	28.10	-4	15,438	-0.03%
2022/05/25	3.1	27.98	19	28.05	28.00	-15.9	15,938	-0.10%
2022/05/24	13	27.38	1	27.40	27.30	12	16,145	0.07%
2022/05/23	10.1	27.77	0	0.00	27.85	10.1	15,916	0.06%
2022/05/20	9.1	27.96	0	0.00	27.75	9.1	15,983	0.06%
2022/05/19	10	28.25	0	0.00	28.15	10	15,830	0.06%
2022/05/18	0	0.00	16	28.84	28.85	-16	15,992	-0.10%
2022/05/17	0	0.00	6	28.65	28.55	-6	16,185	-0.04%
2022/05/16	6	28.33	3	28.67	28.70	3	16,149	0.02%
2022/05/13	2	27.78	24	28.19	28.35	-22	16,047	-0.14%
2022/05/12	11	27.45	3	27.52	27.35	8	15,797	0.05%
2022/05/11	3	27.67	1	27.85	28.05	2	15,768	0.01%
2022/05/10	1	27.50	1	27.95	28.00	0	15,708	0.00%
2022/05/09	3	27.53	0	0.00	27.45	3	15,697	0.02%
2022/05/06	8	27.93	1	28.00	28.25	7	15,722	0.04%
2022/05/05	1	28.65	0	0.00	28.55	1	15,754	0.01%
2022/05/04	0	28.10	34	28.47	28.55	-34	15,801	-0.22%
2022/05/03	1	28.00	5	27.89	28.00	-4	16,052	-0.02%
2022/04/29	6	27.74	0	0.00	27.60	6	16,326	0.04%
2022/04/28	0	0.00	7	27.42	27.70	-7	16,666	-0.04%
2022/04/27	6.1	26.87	0	0.00	26.85	6.1	16,632	0.04%
2022/04/26	4	27.20	0	0.00	27.45	4	16,642	0.02%
2022/04/25	16.2	27.14	0	0.00	27.10	16.2	16,637	0.10%
2022/04/22	9	27.91	0	0.00	27.90	9	16,405	0.05%
2022/04/21	0	0.00	10	28.45	28.10	-10	16,371	-0.06%
2022/04/20	29	28.20	1	28.20	28.20	28	16,345	0.17%
2022/04/19	19	28.44	1	28.30	28.20	18	16,326	0.11%
2022/04/18	3	28.28	2.3	28.27	28.40	0.7	16,355	0.00%
2022/04/15	8	28.13	1	28.05	28.10	7	16,347	0.04%
2022/04/14	0.1	28.45	0	0.00	28.45	0.1	16,460	0.00%
2022/04/13	3.1	28.44	0	0.00	28.40	3.1	16,625	0.02%
2022/04/12	19	28.35	2	28.20	28.10	17	17,147	0.10%
2022/04/11	10	28.65	0	0.00	28.85	10	17,054	0.06%
2022/04/08	0	0.00	0	29.00	29.00	0	17,124	0.00%
2022/04/07	11.1	28.61	0	0.00	28.30	11.1	17,248	0.06%
2022/04/06	1	29.25	0	0.00	29.30	1	16,977	0.01%
2022/04/01	0	0.00	27	29.64	29.65	-27	16,911	-0.16%
2022/03/31	1	30.00	3	30.10	29.95	-2	16,836	-0.01%
2022/03/30	2	30.25	1	30.15	30.25	1	16,806	0.01%
2022/03/29	0	0.00	15	30.20	30.05	-15	16,823	-0.09%
2022/03/28	0	0.00	6	29.97	30.05	-6	16,949	-0.04%
2022/03/25	4	30.18	17.3	30.20	30.15	-13.3	16,992	-0.08%
2022/03/24	3	30.40	3	30.43	30.30	0	17,077	0.00%
2022/03/23	1	30.60	29	30.76	30.75	-28	17,271	-0.16%
2022/03/22	4.3	30.50	6.1	30.45	30.60	-1.8	17,285	-0.01%
2022/03/21	14	30.28	44	30.29	30.30	-30	17,297	-0.17%
2022/03/18	5	29.95	25	30.18	30.30	-20	17,409	-0.11%
2022/03/17	55	29.46	16	29.63	29.65	39	17,130	0.23%
2022/03/16	5	29.59	14	29.62	29.70	-9	16,828	-0.05%
2022/03/15	2	28.98	4	29.05	29.05	-2	16,838	-0.01%
2022/03/14	4	28.68	2	28.82	29.25	2	17,196	0.01%
2022/03/11	5	28.39	4	28.70	28.80	1	17,680	0.01%
2022/03/10	5	28.47	12	28.37	28.55	-7	18,467	-0.04%
2022/03/09	7	27.28	3	27.40	27.55	4	19,983	0.02%
2022/03/08	7	27.19	5	27.37	27.20	2	20,125	0.01%
2022/03/07	13.2	27.49	12	27.89	27.55	1.2	20,574	0.01%
2022/03/04	7.1	28.79	6	28.75	28.70	1.1	21,344	0.00%
2022/03/03	5	29.00	0	0.00	29.00	5	21,434	0.02%
2022/03/02	5	28.92	2	29.00	29.05	3	21,585	0.01%
2022/03/01	6	29.00	0	0.00	29.10	6	21,695	0.03%
2022/02/25	33	28.74	14.3	28.73	28.80	18.7	21,658	0.09%
2022/02/24	15.2	29.20	2	29.05	28.90	13.2	21,114	0.06%
2022/02/23	8	30.00	2	29.90	30.00	6	20,981	0.03%
2022/02/22	8	29.89	10	29.78	29.70	-2	21,035	-0.01%
2022/02/21	0	0.00	5	30.05	30.15	-5	20,922	-0.02%
2022/02/18	3	30.05	14	30.13	30.05	-11	20,944	-0.05%
2022/02/17	3	29.57	34	29.43	29.90	-31	20,761	-0.15%
2022/02/16	0.1	28.90	3	28.90	28.90	-2.9	20,521	-0.01%
2022/02/15	39	28.68	0	0.00	28.55	39	20,533	0.19%
2022/02/14	1	28.50	8	28.56	28.60	-7	20,458	-0.03%
2022/02/11	21	28.82	0	0.00	28.85	21	20,402	0.10%
2022/02/10	5	29.00	0	0.00	29.10	5	20,500	0.02%
2022/02/09	11	28.81	0	0.00	28.85	11	20,550	0.05%
2022/02/08	2	28.63	1	28.80	28.75	1	20,599	0.00%
2022/02/07	0	0.00	1	28.60	28.90	-1	20,777	0.00%
2022/01/26	1	28.50	1	28.35	28.35	0	20,693	0.00%
2022/01/25	7.4	28.65	0	0.00	28.50	7.4	20,611	0.04%
2022/01/24	22	29.19	8	29.18	29.45	14	20,243	0.07%
2022/01/21	16.6	29.60	8	29.86	29.50	8.6	20,024	0.04%
2022/01/20	5	30.50	2.9	30.48	30.50	2.1	19,623	0.01%
2022/01/19	1	30.65	14	30.75	30.70	-13	19,579	-0.07%
2022/01/18	6	30.67	8	30.63	30.50	-2	19,477	-0.01%
2022/01/17	1	30.45	20	30.38	30.45	-19	19,351	-0.10%
2022/01/13	0	0.00	9	30.62	30.60	-9	19,878	-0.05%
2022/01/12	5	30.12	8	30.36	30.15	-3	20,179	-0.01%
2022/01/11	1	30.30	20	30.42	30.45	-19	20,198	-0.09%
2022/01/10	1.5	29.97	18.3	30.25	30.25	-16.8	20,199	-0.08%
2022/01/07	1	30.40	8.5	30.11	30.10	-7.5	20,249	-0.04%
2022/01/06	27	30.34	2	30.35	30.45	25	20,079	0.12%
2022/01/05	12	30.82	73.1	30.78	31.05	-61.1	19,804	-0.31%
2022/01/04	0	0.00	8	30.27	30.25	-8	19,260	-0.04%
2022/01/03	32.1	30.17	7	30.70	30.10	25.1	19,172	0.13%
2021/12/30	10	30.27	13.4	30.27	30.45	-3.4	19,087	-0.02%
2021/12/29	4	30.23	1	30.10	30.15	3	18,980	0.02%
2021/12/28	20	30.10	25	30.09	30.15	-5	19,000	-0.03%
2021/12/27	3.2	29.99	0	0.00	29.90	3.2	19,040	0.02%
2021/12/24	9	29.80	0.3	29.80	29.85	8.7	19,192	0.05%
2021/12/23	6	29.86	2	30.03	29.95	4	19,235	0.02%
2021/12/22	18	30.24	10	30.06	30.05	8	19,262	0.04%
2021/12/21	3	29.97	7	30.09	30.00	-4	19,160	-0.02%
2021/12/20	10	29.92	12	29.98	30.05	-2	19,120	-0.01%
2021/12/17	7	29.73	14	29.87	30.00	-7	19,003	-0.04%
2021/12/16	12	29.56	6	29.67	29.65	6	18,754	0.03%
2021/12/15	2	28.93	0	0.00	29.10	2	18,693	0.01%
2021/12/14	7.1	28.71	7	28.68	28.75	0.1	18,900	0.00%
2021/12/13	27	29.36	5	29.33	29.20	22	18,773	0.12%
2021/12/10	14	29.84	0	0.00	29.75	14	18,637	0.08%
2021/12/09	10.1	29.88	23	30.00	30.00	-13	18,531	-0.07%
2021/12/08	12	30.05	4	30.25	29.90	8	18,178	0.04%
2021/12/07	18	29.92	37	30.25	30.30	-19	17,659	-0.11%
2021/12/06	38.3	29.84	22	29.60	29.75	16.3	17,088	0.10%
2021/12/03	24	29.38	92.4	29.49	30.15	-68.4	16,450	-0.42%
2021/12/02	11.1	28.15	13	28.20	28.10	-1.9	14,780	-0.01%
2021/12/01	29	27.90	14	28.17	28.10	15	14,453	0.10%
2021/11/30	49	28.36	50.1	28.77	27.70	-1.1	13,765	-0.01%
2021/11/29	3	27.53	25	27.61	27.80	-22	12,761	-0.17%
2021/11/26	10	27.44	8.1	27.78	27.45	1.9	12,576	0.02%
2021/11/25	3	27.90	15	27.78	27.90	-12	12,391	-0.10%
2021/11/24	0	0.00	1	27.45	27.45	-1	12,229	-0.01%
2021/11/23	3	26.90	1	26.90	26.85	2	12,198	0.02%
2021/11/22	13	27.21	1	27.10	27.00	12	12,251	0.10%
2021/11/19	3	27.50	20	27.66	27.65	-17	12,030	-0.14%
2021/11/18	29	27.49	15.1	27.52	27.55	13.9	11,955	0.12%
2021/11/17	22	27.17	1	27.35	27.25	21	11,841	0.18%
2021/11/16	6	27.13	11	27.11	27.20	-5	11,816	-0.04%
2021/11/15	4	27.04	1.1	27.05	27.00	2.9	11,945	0.02%
2021/11/12	5	26.77	0	0.00	26.80	5	12,130	0.04%
2021/11/11	7	26.68	38	26.79	26.50	-31	12,416	-0.25%
2021/11/10	1	26.60	21.6	26.75	26.60	-20.6	12,721	-0.16%
2021/11/09	4	26.75	25	26.75	26.80	-21	12,982	-0.16%
2021/11/08	14.1	26.35	2	26.50	26.45	12.1	13,086	0.09%
2021/11/05	10	26.15	0	0.00	26.20	10	13,270	0.08%
2021/11/04	3	26.93	17	26.82	26.55	-14	13,280	-0.11%
2021/10/28	6	26.25	0	0.00	26.30	6	15,207	0.04%
2021/10/27	35.1	26.55	0	0.00	26.40	35.1	15,369	0.23%
2021/10/26	8	26.68	3	26.48	26.70	5	15,520	0.03%
2021/10/25	1	26.20	9.2	26.39	26.40	-8.2	15,614	-0.05%
2021/10/22	28	26.36	3	26.50	26.25	25	15,768	0.16%
2021/10/21	7	26.30	9	26.51	26.95	-2	15,767	-0.01%
2021/10/20	6	26.15	10.1	26.02	26.30	-4.1	15,744	-0.03%
2021/10/19	0	0.00	17.9	25.38	25.45	-17.9	15,405	-0.12%
2021/10/18	0	0.00	1	25.30	25.30	-1	15,570	-0.01%
2021/10/15	1	25.15	4	25.20	25.15	-3	15,657	-0.02%
2021/10/14	5	24.81	3	24.83	24.80	2	15,841	0.01%
2021/10/12	2	24.40	2	24.50	24.55	0	16,019	0.00%
2021/10/08	8	24.65	0	0.00	24.65	8	16,168	0.05%
2021/10/07	0	0.00	2	24.30	24.60	-2	16,316	-0.01%
2021/10/06	2	23.85	2	24.05	23.95	0	16,512	0.00%
2021/10/05	3	23.70	2	23.73	23.80	1	16,607	0.01%
2021/10/04	4.1	24.11	63	24.21	23.85	-58.9	17,080	-0.34%
2021/10/01	23	24.49	1	24.35	24.40	22	17,134	0.13%
2021/09/30	0	0.00	2	24.85	24.75	-2	17,045	-0.01%
2021/09/29	9	24.74	6	24.87	24.75	3	17,030	0.02%
2021/09/28	4	24.98	0	0.00	25.10	4	17,096	0.02%
2021/09/27	0	24.95	9	25.00	25.10	-9	17,265	-0.05%
2021/09/24	10.1	24.70	0	0.00	24.70	10.1	17,480	0.06%
2021/09/22	11	24.65	0	0.00	24.65	11	18,388	0.06%
2021/09/17	0	0.00	12	25.10	25.20	-12	18,499	-0.06%
2021/09/16	30	24.42	0	0.00	24.45	30	18,298	0.16%
2021/09/15	0	0.00	4.1	24.65	24.65	-4.1	18,389	-0.02%
2021/09/14	30	25.00	0	0.00	24.75	30	18,494	0.16%
2021/09/13	0	0.00	2.2	25.00	24.85	-2.2	19,166	-0.01%
2021/09/08	61	24.64	0	0.00	24.50	61	19,836	0.31%
2021/09/03	0.6	25.15	13	25.29	25.30	-12.4	20,419	-0.06%
2021/09/02	13	25.19	0	0.00	24.90	13	20,695	0.06%
2021/08/31	1	24.85	2	25.10	25.20	-1	20,680	0.00%
2021/08/30	8	24.94	1	25.00	25.00	7	20,976	0.03%
2021/08/27	2	25.00	1	25.20	25.00	1	21,105	0.00%
2021/08/26	12	24.83	0	0.00	24.65	12	21,210	0.06%
2021/08/25	1	25.00	6	25.20	25.20	-5	21,289	-0.02%
2021/08/24	3	24.87	2	24.88	24.80	1	21,442	0.00%
2021/08/23	7	24.88	4	24.83	24.90	3	21,685	0.01%
2021/08/20	4.1	24.50	4	24.49	24.35	0.1	21,919	0.00%
2021/08/19	13	24.62	2	24.55	24.45	11	22,461	0.05%
2021/08/18	8	24.97	6	25.16	25.40	2	22,629	0.01%
2021/08/17	17	25.09	18.8	25.10	25.15	-1.8	22,652	-0.01%
2021/08/16	52.3	24.63	51	24.31	24.35	1.3	22,447	0.01%
2021/08/13	9.2	25.18	15	25.12	25.05	-5.8	22,550	-0.03%
2021/08/12	13.1	25.70	9	25.66	25.70	4.1	23,604	0.02%
2021/08/11	5.1	26.16	37	26.19	26.05	-31.9	24,122	-0.13%
2021/08/10	9	26.76	1	26.60	26.60	8	24,619	0.03%
2021/08/09	3	27.00	7	27.10	27.00	-4	24,955	-0.02%
2021/08/06	20	27.55	27	27.54	27.50	-7	25,101	-0.03%
2021/08/05	89	28.61	39.1	28.50	27.95	49.9	25,535	0.20%
2021/08/04	1	27.30	5	27.30	27.60	-4	25,263	-0.02%
2021/08/03	10	27.37	1	27.65	27.25	9	25,663	0.04%
2021/08/02	0	0.00	2	27.50	27.75	-2	26,025	-0.01%
2021/07/30	2	27.20	3	27.07	27.20	-1	27,443	0.00%
2021/07/29	22	27.22	5	27.14	27.10	17	28,365	0.06%
2021/07/28	6	27.26	3	27.37	27.35	3	28,601	0.01%
2021/07/27	0	0.00	1	27.50	27.90	-1	29,142	0.00%
2021/07/26	30	27.26	21	27.67	27.65	9	29,510	0.03%
2021/07/23	1.1	27.00	6	26.88	27.10	-4.9	29,359	-0.02%
2021/07/22	6	26.90	1	26.80	26.75	5	29,427	0.02%
2021/07/21	11.1	27.01	3	26.92	27.00	8.1	29,313	0.03%
2021/07/20	9.1	27.47	6	27.30	27.25	3.1	29,239	0.01%
2021/07/19	11	28.07	6	28.02	28.00	5	29,188	0.02%
2021/07/16	15	27.77	35	27.72	27.90	-20	29,758	-0.07%
2021/07/15	29	27.86	24.5	27.69	27.70	4.5	30,008	0.02%
2021/07/14	9.2	27.90	29.2	27.92	27.70	-20	30,509	-0.07%
2021/07/13	27	28.40	17	28.30	28.20	10	31,107	0.03%
2021/07/12	17.1	28.67	2.9	28.71	28.55	14.1	31,597	0.04%
2021/07/09	67	28.94	4	28.98	28.55	63	31,877	0.20%
2021/07/08	16.1	28.65	6	28.56	28.50	10.1	31,975	0.03%
2021/07/06	1	28.90	0	0.00	28.90	1	32,554	0.00%
2021/07/05	7	28.78	20	28.70	28.95	-13	32,801	-0.04%
2021/07/02	114	28.75	3	28.82	28.65	111	32,975	0.34%	大買/鉅額交易
2021/07/01	28.1	28.90	1	28.85	28.75	27.1	33,122	0.08%
2021/06/30	20	29.28	4	29.24	29.30	16	33,022	0.05%
2021/06/29	50.1	30.85	4	30.74	30.70	46.1	32,881	0.14%
2021/06/28	2	31.40	2	31.40	31.40	0	32,515	0.00%
2021/06/25	2	31.13	1	31.30	31.15	1	32,601	0.00%
2021/06/24	13	30.82	4	30.79	30.85	9	32,808	0.03%
2021/06/23	7.1	30.89	7	30.85	30.80	0.1	33,642	0.00%
2021/06/22	48	31.26	11	30.90	30.80	37	34,408	0.11%
2021/06/21	3	32.03	13	32.08	31.55	-10	34,320	-0.03%
2021/06/18	12	31.92	8	31.94	32.05	4	34,959	0.01%
2021/06/17	2	31.55	4	31.58	31.60	-2	35,671	-0.01%
2021/06/16	13	31.82	17.3	31.71	31.70	-4.3	38,062	-0.01%
2021/06/15	13	30.89	0	0.00	30.90	13	39,181	0.03%
2021/06/11	0	0.00	10	31.23	31.30	-10	39,198	-0.03%
2021/06/09	3	31.13	12	31.09	31.05	-9	39,127	-0.02%
2021/06/08	0	0.00	3	31.55	31.65	-3	39,270	-0.01%
2021/06/07	31	31.39	9	31.28	31.35	22	39,611	0.06%
2021/06/04	10	32.05	37	32.16	32.10	-27	39,500	-0.07%
2021/06/03	7	31.82	17	31.94	32.15	-10	39,546	-0.03%
2021/06/02	26	31.74	8	32.04	31.55	18	39,721	0.05%
2021/06/01	20	31.96	54	31.93	31.95	-34	39,913	-0.09%
2021/05/31	13	31.75	32	31.76	31.90	-19	40,016	-0.05%
2021/05/28	37	31.78	78.3	32.00	31.80	-41.3	39,887	-0.10%
2021/05/27	94.3	31.45	34.1	31.54	31.60	60.2	39,876	0.15%
2021/05/26	24.1	31.67	21.7	32.03	32.15	2.4	40,122	0.01%
2021/05/25	41	31.37	106	31.32	31.35	-65	40,552	-0.16%	大賣/
2021/05/24	52	30.73	44.3	31.02	31.05	7.7	40,772	0.02%
2021/05/21	69	31.32	65.1	30.89	30.90	3.9	40,877	0.01%
2021/05/20	183.1	31.68	110	31.72	30.65	73.1	40,827	0.18%	大買/大賣/
2021/05/19	88.3	30.08	89	30.32	30.30	-0.7	40,031	0.00%
2021/05/18	83	28.97	26	29.55	29.70	57	39,668	0.14%
2021/05/17	12	28.13	32	28.41	28.25	-20	39,414	-0.05%
2021/05/14	4	29.48	30	29.80	29.35	-26	39,540	-0.07%
2021/05/13	32	30.12	19	30.13	29.90	13	40,460	0.03%
2021/05/12	82	31.61	93	31.67	31.45	-11	40,182	-0.03%
2021/05/11	29	34.07	24	34.42	33.30	5	40,108	0.01%
2021/05/10	33	34.59	54	34.84	35.20	-21	40,688	-0.05%
2021/05/07	143	34.42	68	34.24	34.15	75	42,911	0.17%	大買/
2021/05/06	18	34.24	149.3	34.96	35.00	-131.2	46,427	-0.28%	大賣/鉅額交易
2021/05/05	111	32.48	25	32.17	31.85	86	48,319	0.18%	大買/
2021/05/04	3	31.82	31	31.23	31.85	-28	48,039	-0.06%
2021/05/03	62	33.21	26	32.71	32.25	36	47,513	0.08%
2021/04/29	31	34.65	21	34.97	34.30	10	47,090	0.02%
2021/04/28	8	34.63	5.2	34.59	34.60	2.8	47,154	0.01%
2021/04/27	2	34.53	15.3	34.49	34.65	-13.3	47,750	-0.03%
2021/04/26	7	34.64	53	34.40	34.50	-46	47,749	-0.10%
2021/04/23	6	34.29	5.9	34.07	34.50	0.1	47,807	0.00%
2021/04/22	52.5	34.95	38	35.31	34.20	14.5	47,909	0.03%
2021/04/21	18.1	35.27	22	35.39	35.35	-3.9	47,621	-0.01%
2021/04/20	54.1	35.10	107	35.07	35.00	-52.9	47,994	-0.11%	大賣/
2021/04/19	154.3	34.72	22.6	34.58	34.45	131.7	48,019	0.27%	大買/鉅額交易
2021/04/16	13.3	33.73	36.3	33.76	34.15	-23	47,787	-0.05%
2021/04/15	15	32.80	178	32.79	33.00	-163	48,237	-0.34%	大賣/鉅額交易
2021/04/14	18	31.97	105	32.36	32.50	-87	48,047	-0.18%	大賣/
2021/04/13	74	32.92	89.1	32.15	31.70	-15	47,748	-0.03%
2021/04/12	5.1	32.12	15	32.47	32.55	-9.9	47,671	-0.02%
2021/04/09	13	31.98	32	32.24	32.10	-19	47,505	-0.04%
2021/04/08	46	32.22	35	32.41	32.50	11	47,251	0.02%
2021/04/07	37	32.10	15	32.07	31.85	22	46,973	0.05%
2021/04/06	4	31.70	16	31.83	31.75	-12	46,721	-0.03%
2021/04/01	20	31.51	10	31.55	31.65	10	46,607	0.02%
2021/03/31	2	31.45	7	31.49	31.45	-5	46,427	-0.01%
2021/03/30	7	31.35	26.1	31.49	31.60	-19.1	46,196	-0.04%
2021/03/29	46	30.77	66	31.04	31.25	-20	45,933	-0.04%
2021/03/26	114.7	30.81	50	30.81	30.80	64.7	45,730	0.14%	大買/
2021/03/25	21	31.53	35.4	31.89	31.95	-14.4	44,765	-0.03%
2021/03/24	21	31.24	5	31.00	31.00	16	43,984	0.04%
2021/03/23	15	30.69	49.1	30.83	30.95	-34.1	43,561	-0.08%
2021/03/22	30.1	29.89	13.4	29.87	30.05	16.7	43,012	0.04%
2021/03/19	85	29.09	154.2	29.41	30.40	-69.2	42,511	-0.16%	大賣/
2021/03/18	331.1	28.49	119	28.77	28.40	212.1	40,058	0.53%	大買/大賣/鉅額交易
2021/03/17	20.1	27.66	5	27.60	27.60	15.1	38,962	0.04%
2021/03/16	35	27.68	51	27.83	27.90	-16	39,175	-0.04%
2021/03/15	12	27.56	40	27.62	27.70	-28	40,534	-0.07%
2021/03/12	5	27.57	79	27.50	27.55	-74	40,653	-0.18%
2021/03/11	24.2	27.19	35	27.37	27.35	-10.8	40,739	-0.03%
2021/03/10	22.2	27.09	36	27.40	26.90	-13.8	40,773	-0.03%
2021/03/09	29.1	26.94	26	26.95	27.00	3.1	41,028	0.01%
2021/03/08	6	26.80	14.1	26.99	27.05	-8.1	41,289	-0.02%
2021/03/05	6	26.24	11	26.40	26.40	-5	41,120	-0.01%
2021/03/04	16	26.71	4	26.89	26.60	12	41,211	0.03%
2021/03/03	2	26.90	8	26.81	27.00	-6	41,227	-0.01%
2021/03/02	66	26.84	18	26.96	26.50	48	41,157	0.12%
2021/02/26	68	27.12	10	26.87	26.85	58	41,034	0.14%
2021/02/25	12	27.40	117	27.64	27.90	-105	40,450	-0.26%	大賣/鉅額交易
2021/02/24	31	26.95	3	26.87	26.95	28	39,919	0.07%
2021/02/23	6	26.87	117	26.68	26.90	-111	39,553	-0.28%	大賣/鉅額交易
2021/02/22	43.2	26.92	8	26.86	26.65	35.2	39,509	0.09%
2021/02/19	27	27.30	77	27.10	26.95	-50	39,411	-0.13%
2021/02/18	14	26.61	92	26.87	26.95	-78	39,101	-0.20%
2021/02/17	40	26.48	13	26.48	26.50	27	38,878	0.07%
2021/02/05	17	26.35	185	26.45	26.50	-168	38,576	-0.44%	大賣/鉅額交易
2021/02/04	81	26.10	77	25.95	25.90	4	38,195	0.01%
2021/02/03	45	25.60	23.2	25.70	25.65	21.8	37,463	0.06%
2021/02/02	230	25.41	8	25.53	25.35	222	37,684	0.59%	大買/鉅額交易
2021/02/01	17	26.54	57.2	26.42	25.75	-40.2	37,025	-0.11%
2021/01/29	183.2	27.75	82.1	27.57	27.05	101.2	36,157	0.28%	大買/鉅額交易
2021/01/28	235.4	27.69	460.6	27.63	28.15	-225.2	33,969	-0.66%	大買/大賣/鉅額交易
2021/01/27	28	26.07	194.1	26.26	26.40	-166.1	29,605	-0.56%	大賣/鉅額交易
2021/01/26	30	24.15	1	23.95	24.00	29	26,763	0.11%
2021/01/25	20	23.95	8	24.01	24.10	12	26,811	0.04%
2021/01/22	15	23.87	2.6	23.89	23.90	12.4	26,997	0.05%
2021/01/21	5	23.99	25	24.35	24.00	-20	27,148	-0.07%
2021/01/20	45.1	23.63	3	23.60	23.75	42.1	26,988	0.16%
2021/01/19	34	24.56	8	24.38	24.35	26	26,683	0.10%
2021/01/18	14	24.70	4	24.63	24.55	10	27,312	0.04%
2021/01/15	33	25.21	28	24.95	24.90	5	28,044	0.02%
2021/01/14	48	25.40	15	25.36	25.30	33	28,309	0.12%
2021/01/13	26	25.51	49	25.46	25.65	-23	28,292	-0.08%
2021/01/12	23.1	25.18	43	25.18	25.05	-19.9	28,188	-0.07%
2021/01/11	24.1	25.10	20.1	25.03	24.90	4	27,889	0.01%
2021/01/08	18	24.63	290.1	24.47	24.90	-272.1	27,998	-0.97%	大賣/鉅額交易
2021/01/07	149	23.92	73	23.94	24.00	76	26,915	0.28%	大買/
2021/01/06	84	24.18	0	0.00	23.55	84	26,884	0.31%
2021/01/05	19	24.04	8.9	24.17	24.15	10.1	26,859	0.04%
2021/01/04	3	23.80	28	23.70	23.75	-25	26,670	-0.09%
2020/12/31	12	23.83	0	0.00	23.65	12	26,821	0.04%
2020/12/30	3.1	23.67	5	23.66	23.75	-1.9	26,864	-0.01%
2020/12/29	1	23.75	4	23.79	23.70	-3	26,989	-0.01%
2020/12/28	1	23.75	5	23.85	23.90	-4	27,099	-0.01%
2020/12/25	18	23.71	9.9	23.78	23.75	8.1	27,134	0.03%
2020/12/24	3	23.68	2	23.80	23.70	1	27,268	0.00%
2020/12/23	0	0.00	9	23.42	23.50	-9	27,518	-0.03%
2020/12/22	78	23.91	8	23.55	23.55	70	27,887	0.25%
2020/12/21	1	23.90	0	0.00	24.10	1	28,044	0.00%
2020/12/17	0	0.00	11	24.11	24.30	-11	28,150	-0.04%
2020/12/16	1	24.30	109	24.28	24.25	-108	28,286	-0.38%	大賣/鉅額交易
2020/12/15	19	24.09	7	24.15	24.10	12	28,208	0.04%
2020/12/14	3	23.78	28	23.64	23.65	-25	27,887	-0.09%
2020/12/11	28	23.93	4	23.75	23.80	24	28,527	0.08%
2020/12/10	60	24.30	32	24.31	24.20	28	29,391	0.10%
2020/12/09	88	24.70	216.4	24.81	24.90	-128.4	29,474	-0.44%	大賣/鉅額交易
2020/12/08	6	23.41	170	23.45	23.45	-164	28,436	-0.58%	大賣/鉅額交易
2020/12/07	30	23.20	30.4	23.29	23.20	-0.4	29,832	0.00%
2020/12/04	57	23.55	20	23.50	23.50	37	30,317	0.12%
2020/12/03	14	23.74	51	23.73	23.70	-37	30,336	-0.12%
2020/12/02	44.1	23.26	39	23.47	23.50	5.1	30,440	0.02%
2020/12/01	31	22.99	11	23.00	23.00	20	30,240	0.07%
2020/11/30	14	23.03	17	23.06	23.15	-3	30,295	-0.01%
2020/11/27	43	23.08	0	0.00	23.10	43	30,160	0.14%
2020/11/26	5	22.77	11.4	22.80	22.85	-6.4	30,512	-0.02%
2020/11/25	4	22.65	7	22.69	22.70	-3	31,054	-0.01%
2020/11/24	51	23.19	19	22.91	22.85	32	31,298	0.10%
2020/11/23	119	23.10	8	23.03	23.15	111	31,330	0.35%	大買/鉅額交易
2020/11/20	14	22.68	30	22.80	22.90	-16	31,215	-0.05%
2020/11/19	54	22.64	4	22.69	22.70	50	31,492	0.16%
2020/11/18	30	22.52	15	22.53	22.55	15	32,065	0.05%
2020/11/17	34	22.63	13	22.66	22.80	21	32,327	0.06%
2020/11/16	25	22.66	12	22.73	22.75	13	32,975	0.04%
2020/11/13	2	22.75	1	22.70	22.55	1	33,271	0.00%
2020/11/12	57	22.66	5	22.65	22.60	52	33,591	0.15%
2020/11/11	53	22.56	28	22.49	22.70	25	35,054	0.07%
2020/11/10	45	22.96	12.2	22.99	23.00	32.8	35,058	0.09%
2020/11/09	61	23.50	14	23.55	23.55	47	34,787	0.14%
2020/11/06	0	0.00	35	23.59	23.55	-35	34,790	-0.10%
2020/11/05	6	23.39	0	0.00	23.30	6	35,388	0.02%
2020/11/04	120.2	22.94	50	23.00	22.85	70.2	36,529	0.19%	大買/
2020/11/03	10	23.90	4	24.00	23.90	6	36,844	0.02%
2020/11/02	4	23.63	5	23.58	23.70	-1	37,980	0.00%
2020/10/30	8	23.89	3	23.80	23.85	5	38,436	0.01%
2020/10/29	10	24.28	32	24.20	24.25	-22	38,256	-0.06%
2020/10/28	1	24.70	1	24.75	24.75	0	38,252	0.00%
2020/10/27	3	24.85	13	24.84	24.90	-10	38,210	-0.03%
2020/10/26	66	24.85	26	24.82	24.55	40	38,013	0.11%
2020/10/23	8	24.36	31	24.26	24.70	-23	37,911	-0.06%
2020/10/22	27	23.57	6	23.68	23.70	21	37,370	0.06%
2020/10/21	13	23.21	1	23.35	23.35	12	37,099	0.03%
2020/10/20	44	23.53	21	23.46	23.50	23	37,300	0.06%
2020/10/19	18	24.29	18	24.25	24.15	0	37,430	0.00%
2020/10/16	32	25.08	14	25.12	24.60	18	37,650	0.05%
2020/10/15	0	0.00	5	24.82	25.00	-5	38,592	-0.01%
2020/10/14	3	25.07	57	25.12	25.00	-54	40,868	-0.13%
2020/10/13	4	24.85	5	24.79	24.65	-1	42,681	0.00%
2020/10/12	18	25.26	3	25.00	25.30	15	42,432	0.04%
2020/10/08	0	0.00	11	25.31	25.30	-11	42,167	-0.03%
2020/10/07	2	25.10	10	25.11	25.05	-8	41,961	-0.02%
2020/10/06	0.3	25.05	14	25.03	25.10	-13.7	41,888	-0.03%
2020/10/05	9	24.82	9	24.70	24.55	0	41,768	0.00%
2020/09/30	1	24.80	4	24.89	24.80	-3	41,699	-0.01%
2020/09/29	18	25.17	17	24.81	24.65	1	41,587	0.00%
2020/09/28	14	25.12	9	24.88	24.90	5	41,461	0.01%
2020/09/25	17	24.24	27	24.00	24.00	-10	41,195	-0.02%
2020/09/24	15	24.70	26	24.60	24.50	-11	40,767	-0.03%
2020/09/23	6	25.09	4	25.25	25.20	2	40,555	0.00%
2020/09/22	26	25.05	10	25.14	25.05	16	40,612	0.04%
2020/09/21	25	25.09	32	25.16	25.00	-7	40,425	-0.02%
2020/09/18	17	25.54	0	0.00	25.50	17	40,195	0.04%
2020/09/17	25	25.82	1.1	25.70	25.70	24	40,117	0.06%
2020/09/16	39	25.92	33	25.88	25.65	6	40,053	0.01%
2020/09/15	21	25.79	62	25.87	26.15	-41	39,247	-0.10%
2020/09/14	29	24.77	70	24.99	25.10	-41	38,050	-0.11%
2020/09/11	45	24.47	12	24.50	24.20	33	37,511	0.09%
2020/09/10	148	25.74	61	25.40	25.00	87	36,940	0.24%	大買/
2020/09/09	22	23.88	11	24.43	24.80	11	35,303	0.03%
2020/09/08	12	24.37	163	24.44	24.50	-151	34,525	-0.44%	大賣/鉅額交易
2020/09/07	6	24.18	22	24.04	24.00	-16	34,205	-0.05%
2020/09/04	0	0.00	4	23.53	23.70	-4	33,752	-0.01%
2020/09/03	13	24.00	25	23.90	23.90	-12	33,592	-0.04%
2020/09/02	26	23.69	15	23.91	24.00	11	33,429	0.03%
2020/09/01	9	23.70	36.3	23.62	24.00	-27.3	33,169	-0.08%
2020/08/31	21	23.43	19	23.59	23.35	2	32,565	0.01%
2020/08/28	23	23.46	15	23.45	23.45	8	32,099	0.02%
2020/08/27	4	23.25	6	23.13	23.15	-2	31,803	-0.01%
2020/08/26	0	0.00	3	23.32	23.25	-3	31,609	-0.01%
2020/08/25	1	23.20	303	23.05	23.05	-302	31,747	-0.95%	大賣/鉅額交易
2020/08/24	26	23.57	14	24.23	23.45	12	31,688	0.04%
2020/08/21	20	23.81	114.3	23.61	23.70	-94.3	30,901	-0.31%	大賣/
2020/08/20	24	22.64	415	22.70	22.70	-391	30,382	-1.29%	大賣/鉅額交易
2020/08/19	3	24.17	9	24.26	23.90	-6	29,482	-0.02%
2020/08/18	22	23.50	30	23.42	23.80	-8	28,960	-0.03%
2020/08/17	262.5	23.77	69	24.02	23.75	193.5	28,464	0.68%	大買/鉅額交易
2020/08/14	7	23.12	21	23.11	23.05	-14	26,801	-0.05%
2020/08/13	30.6	22.72	65	22.75	22.65	-34.5	26,235	-0.13%
2020/08/12	10	22.58	32	22.60	22.70	-22	25,878	-0.09%
2020/08/11	44	22.50	39	23.18	22.55	5	25,468	0.02%
2020/08/10	132	22.99	69	22.73	23.20	63	24,623	0.26%	大買/
2020/08/07	108	21.88	31	21.99	21.95	77	22,984	0.34%	大買/
2020/08/06	209	21.54	24	21.70	21.40	185	21,920	0.84%	大買/鉅額交易
2020/08/05	2	21.25	59	20.90	21.40	-57	20,726	-0.28%
2020/08/04	2	20.50	0	0.00	20.55	2	20,199	0.01%
2020/08/03	4	20.61	5	20.40	20.35	-1	20,121	0.00%
2020/07/31	18	20.42	1	20.40	20.30	17	19,997	0.09%
2020/07/30	0	0.00	49	20.30	20.60	-49	19,895	-0.25%
2020/07/29	61	20.37	43.8	20.75	20.25	17.2	19,821	0.09%
2020/07/28	32	20.31	16	20.01	19.90	16	19,257	0.08%
2020/07/27	23	20.09	2	20.00	20.10	21	19,060	0.11%
2020/07/24	169	19.89	270	20.13	19.85	-101	19,025	-0.53%	大買/大賣/鉅額交易
2020/07/23	47	20.69	53	20.79	20.55	-6	18,527	-0.03%
2020/07/22	182	20.31	2	20.48	20.50	180	17,904	1.01%	大買/鉅額交易
2020/07/21	74	21.00	35	20.76	20.75	39	17,300	0.23%
2020/07/20	40	20.29	211	20.65	21.00	-171	15,748	-1.09%	大賣/鉅額交易
2020/07/17	22	18.97	279	18.83	19.10	-257	13,424	-1.91%	大賣/鉅額交易
2020/07/16	2	17.33	1	17.45	17.40	1	11,558	0.01%
2020/07/14	26	17.37	17	17.46	17.30	9	11,765	0.08%
2020/07/13	11	17.36	7	17.50	17.50	4	11,857	0.03%
2020/07/10	7	17.29	0	0.00	17.20	7	12,006	0.06%
2020/07/09	0	0.00	4	17.69	17.65	-4	12,121	-0.03%
2020/07/08	1	17.75	13	17.65	17.65	-12	12,034	-0.10%
2020/07/07	6	17.53	0	0.00	17.45	6	12,083	0.05%
2020/07/06	30	17.60	2	17.60	17.65	28	12,169	0.23%
2020/07/03	4	17.40	0	0.00	17.40	4	12,317	0.03%
2020/07/02	32	17.25	32	17.50	17.50	0	12,629	0.00%
2020/07/01	4	17.93	5	18.00	17.90	-1	12,680	-0.01%
2020/06/30	1	17.95	10	17.91	17.90	-9	12,797	-0.07%
2020/06/29	6	17.67	4	17.70	17.70	2	13,315	0.02%
2020/06/24	62	17.81	95	17.94	18.00	-33	14,036	-0.24%
2020/06/23	2	17.68	68	17.92	18.00	-66	14,306	-0.46%
2020/06/22	0	0.00	5.4	17.60	17.60	-5.4	14,604	-0.04%
2020/06/19	3	17.55	0	0.00	17.55	3	14,751	0.02%
2020/06/18	32	17.61	2	17.63	17.65	30	14,823	0.20%
2020/06/17	0	0.00	11	17.60	17.60	-11	14,856	-0.07%
2020/06/16	5	17.35	1	17.35	17.35	4	15,133	0.03%
2020/06/15	1	17.55	10	17.60	17.15	-9	15,512	-0.06%
2020/06/12	20	17.05	51	16.91	17.30	-31	15,609	-0.20%
2020/06/11	11	17.31	10	17.85	17.30	1	15,744	0.01%
2020/06/10	2	17.65	0	0.00	17.65	2	15,764	0.01%
2020/06/09	23	17.74	3	17.73	17.60	20	16,126	0.12%
2020/06/08	8	17.42	1	17.55	17.55	7	16,280	0.04%
2020/06/05	1	17.35	1	17.40	17.45	0	16,207	0.00%
2020/06/04	5	17.71	0	0.00	17.45	5	16,262	0.03%
2020/06/03	12	17.35	1	17.35	17.35	11	16,251	0.07%
2020/06/02	1	17.00	27	17.01	17.15	-26	16,183	-0.16%
2020/06/01	53	16.84	62.4	17.02	17.10	-9.4	16,038	-0.06%
2020/05/29	2.7	16.33	20	16.42	16.35	-17.3	15,673	-0.11%
2020/05/28	7	16.39	1	16.35	16.35	6	15,300	0.04%
2020/05/27	2	16.35	51	16.35	16.40	-49	15,349	-0.32%
2020/05/26	0	0.00	6	16.26	16.30	-6	15,413	-0.04%
2020/05/25	12	16.05	3	16.02	16.05	9	15,450	0.06%
2020/05/22	4	16.21	0	0.00	16.10	4	15,429	0.03%
2020/05/21	16	16.40	4	16.43	16.45	12	15,368	0.08%
2020/05/20	6	16.25	10	16.40	16.30	-4	15,327	-0.03%
2020/05/19	3	16.32	77	16.26	16.35	-74	15,315	-0.48%
2020/05/18	1	16.20	0	0.00	16.30	1	15,348	0.01%
2020/05/15	0	0.00	3	16.30	16.25	-3	15,331	-0.02%
2020/05/14	63	16.20	0	0.00	16.15	63	15,239	0.41%
2020/05/13	1	16.30	2	16.45	16.40	-1	15,145	-0.01%
2020/05/12	23	16.33	1	16.45	16.35	22	15,140	0.15%
2020/05/11	0	0.00	6	16.46	16.45	-6	15,064	-0.04%
2020/05/08	8	16.44	5	16.35	16.35	3	14,951	0.02%
2020/05/07	0	0.00	38	16.29	16.30	-38	14,869	-0.26%
2020/05/06	22	15.93	2	15.98	15.95	20	14,762	0.14%
2020/05/05	28	16.17	1	16.00	15.95	27	14,729	0.18%
2020/05/04	27	16.14	0.9	16.20	16.15	26.1	14,574	0.18%
2020/04/30	9	16.50	42	16.57	16.65	-33	14,464	-0.23%
2020/04/29	38	16.47	25	16.53	16.55	13	14,373	0.09%
2020/04/28	2	16.00	2	16.05	16.00	0	14,154	0.00%
2020/04/27	6	16.05	13	15.98	16.00	-7	14,380	-0.05%
2020/04/23	1	15.60	11	15.67	15.70	-10	14,407	-0.07%
2020/04/22	7	15.41	7	15.50	15.55	0	14,367	0.00%
2020/04/21	18	15.45	3	15.35	15.20	15	14,308	0.10%
2020/04/20	7	15.81	5	15.78	15.90	2	14,128	0.01%
2020/04/17	2	15.80	12	16.00	15.75	-10	14,085	-0.07%
2020/04/16	9	15.86	16	15.87	15.85	-7	13,821	-0.05%
2020/04/15	29	15.98	2	15.95	16.00	27	13,654	0.20%
2020/04/14	3.6	16.03	6	15.97	15.95	-2.4	13,525	-0.02%
2020/04/13	2	15.73	2	15.77	15.80	0	13,339	0.00%
2020/04/10	0	0.00	45	15.80	15.90	-45	13,330	-0.34%
2020/04/09	107	15.93	5	16.10	15.65	102	13,285	0.77%	大買/鉅額交易
2020/04/08	5	15.65	13	15.72	16.00	-8	13,136	-0.06%
2020/04/07	25	15.79	5	15.50	15.60	20	12,947	0.15%
2020/04/06	7	15.74	6	15.83	15.85	1	12,628	0.01%
2020/04/01	17	15.70	2	15.90	15.65	15	12,499	0.12%
2020/03/31	14	15.79	15	15.88	15.60	-1	12,187	-0.01%
2020/03/30	23	15.65	53	15.78	16.20	-30	11,597	-0.26%
2020/03/27	11	15.28	10	15.50	14.75	1	10,745	0.01%
2020/03/26	13	14.79	65	14.62	14.95	-52	10,295	-0.51%
2020/03/25	11	13.90	231	13.86	13.85	-220	9,948	-2.21%	大賣/鉅額交易
2020/03/24	31	13.84	2	13.85	13.55	29	9,863	0.29%
2020/03/23	10	13.24	0	0.00	13.50	10	9,963	0.10%
2020/03/20	8	13.71	4	13.70	13.90	4	9,900	0.04%
2020/03/19	6	13.03	54	13.34	13.25	-48	9,592	-0.50%
2020/03/18	4	13.45	3.2	13.50	13.50	0.8	9,255	0.01%
2020/03/17	1	13.55	1	13.55	13.45	0	9,156	0.00%
2020/03/16	0	0.00	6	13.90	13.50	-6	8,949	-0.07%
2020/03/13	10	13.20	79	13.44	13.80	-69	8,760	-0.79%
2020/03/12	4	14.60	61	14.40	14.35	-57	8,347	-0.68%
2020/03/11	6	15.47	23	15.42	15.20	-17	8,053	-0.21%
2020/03/10	2	15.30	4	15.36	15.65	-2	7,986	-0.03%
2020/03/09	16	15.65	0	0.00	15.55	16	7,866	0.20%
2020/03/06	7	16.24	1	16.20	16.20	6	7,690	0.08%
2020/03/05	2	16.45	2	16.55	16.50	0	7,706	0.00%
2020/03/04	22	16.34	0	0.00	16.35	22	7,723	0.28%
2020/03/03	1	16.30	11	16.41	16.20	-10	7,720	-0.13%
2020/03/02	4	15.95	0	0.00	16.15	4	7,749	0.05%
2020/02/27	34	16.49	3.9	16.38	16.35	30.1	7,864	0.38%
2020/02/26	5	16.67	0.9	16.70	16.75	4.1	7,760	0.05%
2020/02/25	0	0.00	11	16.77	16.85	-11	7,699	-0.14%
2020/02/24	13	17.06	2	17.00	16.95	11	7,724	0.14%
2020/02/21	0	0.00	1	17.30	17.20	-1	7,708	-0.01%
2020/02/20	11	17.37	0	0.00	17.10	11	7,681	0.14%
2020/02/19	2	17.20	32	17.23	17.25	-30	7,649	-0.39%
2020/02/18	1	16.65	10	16.65	16.65	-9	7,562	-0.12%
2020/02/14	0	0.00	2	16.90	16.85	-2	7,627	-0.03%
2020/02/13	50	16.90	2	16.90	16.90	48	7,686	0.62%
2020/02/12	1	16.85	3	16.90	17.00	-2	7,732	-0.03%
2020/02/11	0.8	16.60	0	0.00	16.60	0.8	7,745	0.01%
2020/02/10	3	16.60	0	0.00	16.60	3	7,928	0.04%
2020/02/07	0	0.00	1	17.10	16.85	-1	8,159	-0.01%
2020/02/06	0	0.00	3	16.90	16.95	-3	8,154	-0.04%
2020/02/05	1	16.65	0	0.00	16.60	1	8,161	0.01%
2020/02/04	7	16.74	0	0.00	16.75	7	8,100	0.09%
2020/02/03	3	16.38	2.3	16.58	16.55	0.8	8,082	0.01%
2020/01/31	1	17.00	3	17.12	16.90	-2	7,945	-0.03%
2020/01/30	40	16.69	5	16.86	16.65	35	7,870	0.44%
2020/01/20	3	18.10	2	18.10	18.05	1	7,565	0.01%
2020/01/17	0	0.00	16	18.21	18.25	-16	7,540	-0.21%
2020/01/16	11	18.09	31	18.04	18.10	-20	7,319	-0.27%
2020/01/15	1	17.75	2	17.95	18.00	-1	7,365	-0.01%
2020/01/13	11	17.74	2	17.70	17.80	9	7,293	0.12%
2020/01/10	2	17.75	3	17.70	17.70	-1	7,315	-0.01%
2020/01/09	0	0.00	5	17.65	17.60	-5	7,342	-0.07%
2020/01/08	1	17.45	1	17.45	17.45	0	7,370	0.00%
2020/01/07	7	17.60	20	17.60	17.55	-13	7,292	-0.18%
2020/01/06	0	0.00	32	17.72	17.65	-32	7,313	-0.44%
2020/01/03	2	17.85	0	0.00	17.90	2	7,257	0.03%
2020/01/02	1	17.80	0	0.00	17.80	1	7,228	0.01%
2019/12/31	1	17.90	10	17.90	17.85	-9	7,199	-0.13%
2019/12/30	20	18.00	1	18.00	18.00	19	7,193	0.26%
2019/12/27	5	17.96	2	18.00	17.95	3	7,214	0.04%
2019/12/26	1	18.00	0	0.00	17.95	1	7,151	0.01%
2019/12/25	2	18.15	0	0.00	18.10	2	7,151	0.03%
2019/12/24	1	18.30	2	18.20	18.20	-1	7,171	-0.01%
2019/12/23	23	18.27	0	0.00	18.35	23	7,295	0.32%
2019/12/20	7	18.39	56	18.39	18.35	-49	7,408	-0.66%
2019/12/19	4	18.25	0	0.00	18.35	4	7,876	0.05%
2019/12/18	265	18.42	59	18.47	18.50	206	7,956	2.59%	大買/鉅額交易
2019/12/17	0	0.00	1	18.15	18.15	-1	7,730	-0.01%
2019/12/16	0	0.00	4	17.96	18.00	-4	7,675	-0.05%
2019/12/13	2	17.88	0	0.00	17.85	2	7,682	0.03%
2019/12/12	2	17.93	5	18.10	17.90	-3	7,612	-0.04%
2019/12/11	26	18.14	3	18.05	18.05	23	7,530	0.31%
2019/12/10	1	17.80	0	0.00	17.80	1	7,446	0.01%
2019/12/09	0	0.00	15	17.85	17.90	-15	7,409	-0.20%
2019/12/06	5	17.88	0	0.00	17.75	5	7,361	0.07%
2019/12/04	0	0.00	1	17.95	17.95	-1	7,507	-0.01%
2019/12/03	80	17.89	1	17.90	17.85	79	7,701	1.03%
2019/12/02	2	17.75	0	0.00	17.70	2	7,742	0.03%
2019/11/29	0	0.00	7	17.99	17.95	-7	7,682	-0.09%
2019/11/27	21	18.28	3	18.33	18.25	18	7,770	0.23%
2019/11/26	31	17.98	2	18.10	18.30	29	7,697	0.38%
2019/11/25	1	17.85	4	17.93	18.00	-3	7,473	-0.04%
2019/11/22	0	0.00	1	18.00	18.00	-1	7,523	-0.01%
2019/11/21	7	17.84	40	17.85	17.90	-33	7,521	-0.44%
2019/11/20	1	17.95	4	18.10	18.05	-3	7,495	-0.04%
2019/11/19	0	0.00	6	18.06	18.10	-6	7,518	-0.08%
2019/11/18	0	0.00	1	17.90	18.00	-1	7,511	-0.01%
2019/11/15	5	17.96	1	18.15	17.90	4	7,580	0.05%
2019/11/14	52	18.00	6	17.91	17.90	46	7,562	0.61%
2019/11/12	5	17.85	0	0.00	17.85	5	7,677	0.07%
2019/11/11	4	17.94	1	17.90	17.95	3	7,732	0.04%
2019/11/08	54	18.33	3	18.30	18.30	51	7,879	0.65%
2019/11/07	80.4	18.44	11.6	18.50	18.25	68.8	7,890	0.87%
2019/11/06	44	18.65	60	18.54	18.55	-16	7,739	-0.21%
2019/11/05	1	18.15	3	18.22	18.30	-2	7,498	-0.03%
2019/11/04	26	18.13	4	18.15	18.20	22	7,516	0.29%
2019/11/01	0	0.00	2	17.93	17.95	-2	7,500	-0.03%
2019/10/31	8	17.89	0	0.00	17.80	8	7,612	0.11%
2019/10/30	39	18.06	16	17.97	17.90	23	7,619	0.30%
2019/10/29	7	18.18	2	18.20	18.10	5	7,644	0.07%
2019/10/28	22	18.05	0	0.00	18.05	22	7,592	0.29%
2019/10/25	6	17.98	1	18.00	18.00	5	7,620	0.07%
2019/10/24	0	0.00	3	17.87	18.00	-3	7,675	-0.04%
2019/10/23	15	17.90	32	17.86	17.85	-17	7,837	-0.22%
2019/10/22	51	17.95	21	17.95	17.95	30	7,750	0.39%
2019/10/21	21	17.85	23	17.89	17.85	-2	7,741	-0.03%
2019/10/18	3	17.80	1	17.95	17.90	2	7,739	0.03%
2019/10/17	0	0.00	2	17.78	17.80	-2	7,672	-0.03%
2019/10/15	6	17.78	2	17.65	17.60	4	7,648	0.05%
2019/10/14	14	17.60	8	17.68	17.70	6	7,698	0.08%
2019/10/09	0	0.00	1	17.35	17.30	-1	7,646	-0.01%
2019/10/08	4	17.60	1	17.65	17.45	3	7,639	0.04%
2019/10/07	2	17.45	2	17.48	17.40	0	7,607	0.00%
2019/10/04	3	17.37	16	17.49	17.40	-13	7,688	-0.17%
2019/10/03	2	17.38	0	0.00	17.35	2	7,655	0.03%
2019/10/02	18.6	17.82	0	0.00	17.70	18.6	7,584	0.25%
2019/10/01	61	17.87	50	17.75	17.75	11	7,574	0.15%
2019/09/27	5	17.92	7	17.96	17.80	-2	7,568	-0.03%
2019/09/26	67	18.10	50	18.00	17.95	17	7,642	0.22%
2019/09/25	10	18.20	68	18.30	18.20	-58	7,501	-0.77%
2019/09/24	9	18.62	0	0.00	18.55	9	7,378	0.12%
2019/09/23	11	18.00	20	17.80	18.00	-9	6,793	-0.13%
2019/09/19	50	17.70	1	17.70	17.60	49	6,585	0.74%
2019/09/18	0	0.00	1	17.65	17.65	-1	6,566	-0.02%
2019/09/16	0	0.00	7	17.45	17.50	-7	6,598	-0.11%
2019/09/12	0	0.00	6	17.62	17.55	-6	6,586	-0.09%
2019/09/11	1	17.55	0	0.00	17.50	1	6,649	0.02%
2019/09/10	1	17.45	0	0.00	17.45	1	6,644	0.02%
2019/09/09	5	17.57	0	0.00	17.60	5	6,671	0.07%
2019/09/06	5	17.70	17	17.70	17.70	-12	6,736	-0.18%
2019/09/05	30	17.70	4	17.78	17.80	26	6,617	0.39%
2019/09/04	16	17.35	2	17.35	17.35	14	6,416	0.22%
2019/09/03	1	17.10	2	17.10	17.05	-1	6,339	-0.02%
2019/08/30	2	17.10	0	0.00	17.20	2	6,323	0.03%
2019/08/29	14	16.75	0	0.00	16.75	14	6,220	0.23%
2019/08/28	4	16.88	0	0.00	16.85	4	6,205	0.06%
2019/08/27	10	16.75	0	0.00	16.90	10	6,203	0.16%
2019/08/26	6	16.69	0	0.00	16.70	6	6,175	0.10%
2019/08/20	14	17.00	0	0.00	16.70	14	6,170	0.23%
2019/08/16	23	16.53	3	16.75	16.60	20	6,129	0.33%
2019/08/15	1	16.50	0	0.00	16.50	1	6,063	0.02%
2019/08/14	1	17.00	30	16.93	16.90	-29	6,007	-0.48%
2019/08/13	2	17.10	10	17.13	17.00	-8	5,917	-0.14%
2019/08/12	0	0.00	10	17.60	17.55	-10	5,757	-0.17%
2019/08/08	3	17.65	0	0.00	17.85	3	5,714	0.05%
2019/08/07	1	17.85	0	0.00	17.65	1	5,715	0.02%
2019/08/05	20	18.25	6	18.10	18.00	14	5,839	0.24%
2019/08/02	0	0.00	10	18.35	18.30	-10	5,853	-0.17%
2019/08/01	0	0.00	10	18.75	18.75	-10	5,915	-0.17%
2019/07/30	0	0.00	1	19.05	19.00	-1	5,866	-0.02%
2019/07/29	10	19.10	0	0.00	19.15	10	5,926	0.17%
2019/07/26	5	19.40	5	19.35	19.35	0	5,876	0.00%
2019/07/25	5	19.60	15	19.57	19.65	-10	5,826	-0.17%
2019/07/24	10	19.15	0	0.00	19.10	10	5,685	0.18%
2019/07/23	0	0.00	6	19.20	19.10	-6	5,699	-0.11%
2019/07/22	0	0.00	18	19.10	19.10	-18	5,750	-0.31%
2019/07/19	0	0.00	6	19.23	19.20	-6	5,743	-0.10%
2019/07/16	10	19.40	0	0.00	19.30	10	5,854	0.17%
2019/07/15	0	0.00	2	19.20	19.15	-2	6,207	-0.03%
2019/07/12	8	19.31	0	0.00	19.30	8	6,429	0.12%
2019/07/11	20.3	19.30	1	19.25	19.25	19.3	6,658	0.29%
2019/07/04	1	18.85	0	0.00	18.90	1	7,315	0.01%
2019/07/03	0	0.00	1	19.50	19.30	-1	7,389	-0.01%
2019/07/02	0	0.00	1	19.60	19.50	-1	7,344	-0.01%
2019/07/01	0	0.00	25	19.62	19.60	-25	7,367	-0.34%
2019/06/28	21	19.45	0	0.00	19.25	21	7,394	0.28%
2019/06/27	0	0.00	3	19.60	19.60	-3	7,429	-0.04%
2019/06/26	0	0.00	2	19.40	19.35	-2	7,459	-0.03%
2019/06/24	0	0.00	3	19.45	19.60	-3	7,556	-0.04%
2019/06/21	4	19.54	0	0.00	19.35	4	7,558	0.05%
2019/06/20	1	19.45	10	19.50	19.50	-9	7,544	-0.12%
2019/06/19	1	19.35	2	19.23	19.45	-1	7,574	-0.01%
2019/06/17	2	18.93	0	0.00	18.95	2	7,642	0.03%
2019/06/14	0	0.00	11	19.54	19.25	-11	7,627	-0.14%
2019/06/13	1	19.20	51	19.20	19.15	-50	7,579	-0.66%
2019/06/11	1	19.30	3	19.30	19.35	-2	7,637	-0.03%
2019/06/06	1	18.85	1	18.85	18.85	0	7,598	0.00%
2019/06/05	13	18.86	0	0.00	18.85	13	7,673	0.17%
2019/06/03	0	0.00	1	18.80	19.10	-1	7,829	-0.01%
2019/05/31	50	19.05	12	19.09	19.05	38	7,899	0.48%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/29	60	18.75	0	0.00	18.75	60	8,113	0.74%
2019/05/23	11	18.50	1	18.65	18.85	10	8,848	0.11%
2019/05/22	1	18.70	0	0.00	18.70	1	8,874	0.01%
2019/05/21	3	18.95	20	18.95	18.95	-17	8,889	-0.19%
2019/05/20	1	18.45	3	18.50	18.45	-2	8,827	-0.02%
2019/05/17	60	18.64	6	18.35	18.25	54	8,829	0.61%
2019/05/16	0	0.00	1	18.60	18.50	-1	8,916	-0.01%
2019/05/15	4	18.83	0	0.00	18.75	4	8,915	0.04%
2019/05/14	1	18.85	12	18.83	18.70	-11	8,886	-0.12%
2019/05/13	1	18.95	21	18.87	18.85	-20	8,844	-0.23%
2019/05/10	6	19.73	126	19.39	19.40	-120	8,869	-1.35%	大賣/鉅額交易
2019/05/09	8	19.98	0	0.00	19.60	8	8,838	0.09%
2019/05/08	21	20.29	1	20.25	20.35	20	8,714	0.23%
2019/05/07	1	20.40	0	0.00	20.35	1	8,736	0.01%
2019/05/06	23	20.36	16	20.36	20.30	7	8,909	0.08%
2019/05/03	2	21.00	0	0.00	21.00	2	8,817	0.02%
2019/05/02	10	20.80	0	0.00	20.80	10	8,797	0.11%
2019/04/29	7	20.93	1	20.95	20.95	6	8,767	0.07%
2019/04/26	5	21.10	13	21.10	21.30	-8	8,833	-0.09%
2019/04/25	0	0.00	1	21.40	21.35	-1	8,883	-0.01%
2019/04/24	4	21.26	0	0.00	21.25	4	8,935	0.04%
2019/04/23	3	21.27	0	0.00	21.50	3	8,917	0.03%
2019/04/22	2	21.55	0	0.00	21.55	2	8,885	0.02%
2019/04/19	26	22.18	6	21.70	21.70	20	8,836	0.23%
2019/04/18	1	21.40	2	21.18	21.05	-1	8,467	-0.01%
2019/04/17	0	0.00	50	21.22	21.25	-50	8,329	-0.60%
2019/04/16	18	21.08	8	20.86	21.05	10	8,137	0.12%
2019/04/15	1	20.55	19	20.52	20.55	-18	7,951	-0.23%
2019/04/12	0	0.00	11	20.40	20.40	-11	8,124	-0.14%
2019/04/10	2	20.50	0	0.00	20.75	2	8,183	0.02%
2019/04/09	1	20.45	13	20.55	20.60	-12	8,059	-0.15%
2019/04/03	0	0.00	3	20.13	20.20	-3	7,895	-0.04%
2019/04/02	2	20.10	1	20.05	20.15	1	7,890	0.01%
2019/04/01	1	19.85	0	0.00	19.95	1	7,836	0.01%
2019/03/29	20	19.75	6	19.70	19.75	14	7,745	0.18%
2019/03/28	1	19.70	0	0.00	19.70	1	7,753	0.01%
2019/03/27	3.7	19.84	0.5	19.85	19.85	3.3	7,764	0.04%
2019/03/26	5	19.90	0.1	19.90	19.95	4.9	7,864	0.06%
2019/03/25	7	19.87	2	19.90	19.90	5	7,955	0.06%
2019/03/22	14	20.39	8.4	20.30	20.30	5.6	7,903	0.07%
2019/03/21	33	20.74	8	20.69	20.50	25	7,981	0.31%
2019/03/20	1	20.30	1	20.35	20.30	0	8,184	0.00%
2019/03/19	2	20.23	7.1	20.36	20.35	-5.1	8,225	-0.06%
2019/03/15	0	0.00	50	19.97	20.00	-50	8,236	-0.61%
2019/03/14	1	19.90	5	20.10	19.90	-4	8,183	-0.05%
2019/03/13	0	0.00	7.5	19.93	20.00	-7.5	8,286	-0.09%
2019/03/12	2	20.05	2	20.05	20.00	0	8,415	0.00%
2019/03/11	27	19.70	2	19.90	19.65	25	8,479	0.29%
2019/03/08	3	19.87	28	20.09	19.85	-25	8,606	-0.29%
2019/03/07	13	20.33	0	0.00	20.15	13	8,719	0.15%
2019/03/06	1	20.70	0	0.00	20.75	1	8,837	0.01%
2019/03/05	2	20.60	0	0.00	20.60	2	9,017	0.02%
2019/03/04	23	20.66	8	20.86	20.75	15	9,041	0.17%
2019/02/27	16	20.21	20	20.30	20.35	-4	8,915	-0.04%
2019/02/26	68	20.55	0	0.00	20.30	68	8,914	0.76%
2019/02/25	4	20.74	57	20.71	20.95	-53	8,753	-0.61%
2019/02/22	10	19.80	7	19.73	19.85	3	8,433	0.04%
2019/02/21	4	19.65	0	0.00	19.70	4	8,554	0.05%
2019/02/20	5	19.75	18	19.80	19.80	-13	8,615	-0.15%
2019/02/18	0	0.00	5	19.52	19.50	-5	8,990	-0.06%
2019/02/15	74	19.35	4	19.65	19.35	70	9,457	0.74%
2019/02/14	4	20.00	2	20.05	19.90	2	9,590	0.02%
2019/02/12	2	20.00	1	20.00	20.00	1	10,205	0.01%
2019/02/11	0	0.00	1	20.05	19.90	-1	10,569	-0.01%
2019/01/30	4	19.50	1	19.60	19.50	3	10,462	0.03%
2019/01/29	1	19.45	0	0.00	19.40	1	10,471	0.01%
2019/01/28	72	19.80	0	0.00	19.80	72	10,495	0.69%
2019/01/25	0	0.00	3.1	19.27	19.80	-3.1	10,622	-0.03%
2019/01/21	20	19.20	15	19.25	19.20	5	10,986	0.05%
2019/01/18	0	0.00	4	19.39	19.20	-4	11,094	-0.04%
2019/01/17	9	18.96	0	0.00	19.05	9	11,164	0.08%
2019/01/16	40	19.43	5	19.50	19.45	35	11,130	0.31%
2019/01/15	0	0.00	7	19.14	19.35	-7	11,149	-0.06%
2019/01/11	3	19.00	1	19.15	19.00	2	11,422	0.02%
2019/01/10	0	0.00	0.4	19.00	19.05	-0.4	11,463	0.00%
2019/01/09	0	0.00	13	18.90	18.90	-13	11,595	-0.11%
2019/01/08	8	18.48	4	18.46	18.40	4	11,819	0.03%
2019/01/07	5	17.90	3	18.05	18.30	2	11,960	0.02%
2019/01/04	13	17.55	0	0.00	17.50	13	12,146	0.11%
2019/01/03	7	18.74	0	0.00	18.45	7	12,526	0.06%
2019/01/02	1	19.60	1	19.30	19.10	0	12,451	0.00%
2018/12/28	0	0.00	10	19.50	19.45	-10	12,592	-0.08%
2018/12/27	0	0.00	21	19.55	19.35	-21	13,099	-0.16%
2018/12/26	10	19.05	0	0.00	19.05	10	13,213	0.08%
2018/12/25	0	0.00	1	19.05	19.05	-1	13,302	-0.01%
2018/12/22	0	0.00	1	19.35	19.35	-1	13,505	-0.01%
2018/12/21	2	19.35	3	19.42	19.50	-1	13,769	-0.01%
2018/12/20	0	0.00	1	19.40	19.50	-1	13,784	-0.01%
2018/12/19	0	0.00	2	19.83	19.85	-2	13,797	-0.01%
2018/12/18	3	19.45	1	19.35	19.35	2	13,710	0.01%
2018/12/17	4	19.85	0	0.00	19.85	4	13,789	0.03%
2018/12/14	10	20.00	1	20.30	19.90	9	13,836	0.07%
2018/12/13	0	0.00	18	19.84	20.05	-18	13,765	-0.13%
2018/12/12	0	0.00	1.5	19.22	19.30	-1.5	13,598	-0.01%
2018/12/11	0	0.00	1	19.05	18.95	-1	13,847	-0.01%
2018/12/10	20	18.80	0.6	18.85	18.80	19.4	13,956	0.14%
2018/12/07	10	19.40	1	19.40	19.30	9	14,041	0.06%
2018/12/06	1	19.35	0.5	19.20	19.15	0.5	14,295	0.00%
2018/12/05	2	19.78	0	0.00	19.80	2	14,347	0.01%
2018/12/04	0	0.00	7	20.21	20.25	-7	14,412	-0.05%
2018/12/03	24	20.39	26	20.38	20.35	-2	14,552	-0.01%
2018/11/30	0	0.00	6	19.80	19.90	-6	14,641	-0.04%
2018/11/29	30	20.02	20	19.70	19.65	10	14,626	0.07%
2018/11/28	5	19.85	3	19.68	19.90	2	14,497	0.01%
2018/11/27	4	19.11	0.4	19.30	19.25	3.6	14,484	0.02%
2018/11/26	2	19.33	1.5	19.38	19.15	0.5	14,590	0.00%
2018/11/23	3	19.10	6.1	19.06	19.05	-3.1	15,038	-0.02%
2018/11/22	4	18.93	20	18.95	18.80	-16	15,140	-0.11%
2018/11/21	1	18.90	0.8	19.10	19.00	0.2	15,164	0.00%
2018/11/20	1	19.25	5.3	19.25	19.20	-4.3	14,988	-0.03%
2018/11/19	0	0.00	1.2	19.63	19.50	-1.2	14,897	-0.01%
2018/11/16	12	19.35	0	0.00	19.25	12	14,806	0.08%
2018/11/15	5	19.16	0	0.00	19.05	5	14,769	0.03%
2018/11/14	16	19.19	5	19.27	19.20	11	14,591	0.08%
2018/11/13	40	19.77	12	19.60	19.90	28	14,287	0.20%
2018/11/12	42	20.44	0.8	20.40	20.25	41.2	14,089	0.29%
2018/11/09	5	21.28	2	21.30	21.30	3	13,921	0.02%
2018/11/08	14	22.29	7	22.06	21.95	7	13,778	0.05%
2018/11/05	8	22.52	0	0.00	22.50	8	13,729	0.06%
2018/11/02	6	22.61	13	22.72	22.95	-7	14,169	-0.05%
2018/11/01	7	22.24	8	22.36	22.30	-1	14,238	-0.01%
2018/10/31	3	21.90	4	21.80	21.70	-1	14,199	-0.01%
2018/10/30	3	21.40	1	21.35	21.40	2	14,415	0.01%
2018/10/26	1	22.30	1	22.50	22.00	0	14,302	0.00%
2018/10/25	4	22.16	8	22.23	22.15	-4	14,251	-0.03%
2018/10/24	3	22.17	3	22.20	22.35	0	14,170	0.00%
2018/10/22	4	21.96	7	22.14	22.30	-3	14,271	-0.02%
2018/10/19	6	22.10	5	22.27	22.00	1	14,199	0.01%
2018/10/18	2	22.40	0	0.00	22.45	2	14,142	0.01%
2018/10/17	5	22.57	0	0.00	22.20	5	14,170	0.04%
2018/10/16	1	22.25	13	22.30	22.30	-12	14,157	-0.08%
2018/10/15	5	21.67	1	21.65	21.30	4	14,144	0.03%
2018/10/12	2	20.70	5	21.37	21.95	-3	14,044	-0.02%
2018/10/11	20	21.24	13	20.79	20.65	7	13,991	0.05%
2018/10/09	18	23.03	3	22.97	22.90	15	13,915	0.11%
2018/10/08	5	22.97	1	22.85	23.05	4	13,896	0.03%
2018/10/05	45	23.50	19	23.42	23.00	26	13,809	0.19%
2018/10/04	11	24.46	5	24.45	24.30	6	13,321	0.04%
2018/10/01	35	25.49	10	25.05	25.15	25	13,734	0.18%
2018/09/28	4	25.15	1	25.20	25.25	3	13,728	0.02%
2018/09/27	2	24.48	51	24.70	24.80	-49	13,726	-0.36%
2018/09/26	0	0.00	49	24.65	24.45	-49	14,032	-0.35%
2018/09/25	0	0.00	9	24.30	24.35	-9	14,117	-0.06%
2018/09/21	0	0.00	4	24.15	24.05	-4	14,197	-0.03%
2018/09/20	7	24.27	0	0.00	24.20	7	14,229	0.05%
2018/09/19	0	0.00	1	24.50	24.60	-1	14,378	-0.01%
2018/09/18	23	24.31	4	24.30	24.30	19	14,463	0.13%
2018/09/17	104	24.40	5	24.35	24.25	99	14,479	0.68%	大買/
2018/09/14	2	25.20	2	25.10	25.15	0	14,444	0.00%
2018/09/13	1	25.05	5	24.90	25.10	-4	14,590	-0.03%
2018/09/12	13	25.45	12	25.31	25.05	1	14,540	0.01%
2018/09/11	5	24.85	9	25.12	25.20	-4	14,647	-0.03%
2018/09/10	8	24.53	9	24.64	24.45	-1	14,758	-0.01%
2018/09/07	3.2	25.54	25	25.57	25.45	-21.8	14,927	-0.15%
2018/09/06	3	25.48	2	25.40	25.50	1	15,069	0.01%
2018/09/05	3.1	25.66	16	25.26	25.05	-12.9	15,219	-0.08%
2018/09/04	0	0.00	11	25.60	25.60	-11	15,557	-0.07%
2018/09/03	32	25.86	5	25.68	25.55	27	16,098	0.17%
2018/08/31	8	25.49	2	25.50	25.70	6	16,409	0.04%
2018/08/30	13	25.78	24	25.83	25.40	-11	17,822	-0.06%
2018/08/29	3	25.17	5	25.06	25.25	-2	19,322	-0.01%
2018/08/28	5	24.75	75.2	24.75	24.75	-70.2	19,726	-0.36%
2018/08/27	4	24.25	4	24.45	24.45	0	19,786	0.00%
2018/08/24	9	24.31	8	24.28	24.25	1	19,893	0.01%
2018/08/23	2	24.15	4	24.13	24.15	-2	20,286	-0.01%
2018/08/22	0	0.00	4	24.15	24.10	-4	20,547	-0.02%
2018/08/21	0	0.00	3	23.93	24.10	-3	20,793	-0.01%
2018/08/20	2	23.15	2	23.70	23.45	0	21,008	0.00%
2018/08/17	1	24.10	0	0.00	24.10	1	21,474	0.00%
2018/08/16	0	0.00	3	23.50	24.00	-3	21,698	-0.01%
2018/08/15	25	23.51	9	23.52	23.40	16	22,124	0.07%
2018/08/14	13	24.05	3	23.97	24.05	10	22,260	0.04%
2018/08/13	2	23.90	21.1	23.55	23.85	-19.1	22,995	-0.08%
2018/08/10	63	24.40	4	24.30	24.25	59	23,400	0.25%
2018/08/09	33	24.94	4.1	24.90	24.80	28.9	23,656	0.12%
2018/08/08	3	25.50	48	25.46	25.80	-45	23,356	-0.19%
2018/08/07	14	25.35	20	25.35	25.30	-6	23,502	-0.03%
2018/08/06	10	25.69	79	25.63	25.65	-69	23,778	-0.29%
2018/08/01	3	25.05	4	25.24	25.25	-1	26,184	0.00%
2018/07/31	0	0.00	103	25.00	25.00	-103	26,382	-0.39%	大賣/鉅額交易
2018/07/30	23	24.78	1	24.70	24.60	22	26,498	0.08%
2018/07/27	43	25.24	0	0.00	25.20	43	26,437	0.16%
2018/07/26	28	25.40	14	25.37	25.50	14	26,634	0.05%
2018/07/25	9	25.76	89	25.79	25.65	-80	26,737	-0.30%
2018/07/24	0	0.00	10	25.55	25.50	-10	26,884	-0.04%
2018/07/23	6	25.80	8	25.60	25.45	-2	26,989	-0.01%
2018/07/20	105	25.53	71	25.80	25.35	34	27,194	0.13%	大買/
2018/07/18	32	25.27	3	25.08	25.25	29	27,361	0.11%
2018/07/17	26	25.05	7	24.86	25.25	19	27,343	0.07%
2018/07/13	89	24.33	0	0.00	24.35	89	28,131	0.32%
2018/07/11	3	24.15	2	24.20	24.20	1	28,503	0.00%
2018/07/10	3	24.53	12	24.38	24.50	-9	28,536	-0.03%
2018/07/09	0	0.00	33	23.24	23.20	-33	28,183	-0.12%
2018/07/06	1	22.75	0	0.00	22.85	1	28,257	0.00%
2018/07/05	38	23.23	12	22.98	22.95	26	28,403	0.09%
2018/07/04	28	23.60	13	23.43	23.50	15	28,537	0.05%
2018/07/03	0	0.00	17	24.74	24.00	-17	28,588	-0.06%
2018/07/02	0	0.00	16	24.95	24.60	-16	29,015	-0.06%
2018/06/29	71	24.81	1	24.90	24.90	70	29,094	0.24%
2018/06/28	1	24.35	27	24.41	24.25	-26	28,979	-0.09%
2018/06/27	1	24.90	17	25.20	24.80	-16	29,066	-0.06%
2018/06/26	20	24.85	3	24.95	25.25	17	29,303	0.06%
2018/06/25	13	25.37	28	25.24	25.20	-15	29,401	-0.05%
2018/06/22	1	25.95	14	25.86	25.75	-13	29,380	-0.04%
2018/06/21	2	26.60	21	26.30	26.35	-19	29,674	-0.06%
2018/06/20	53	26.54	2	26.68	26.30	51	30,312	0.17%
2018/06/19	0	0.00	45	26.59	26.40	-45	31,014	-0.15%
2018/06/15	7	26.29	12	26.48	26.65	-5	31,194	-0.02%
2018/06/14	37	26.21	5	26.12	26.05	32	31,077	0.10%
2018/06/13	56	26.31	30	26.22	26.35	26	31,254	0.08%
2018/06/12	71	26.87	0	0.00	26.40	71	31,401	0.23%
2018/06/11	32	27.30	32	27.29	27.30	0	31,875	0.00%
2018/06/08	23	26.98	32	26.83	26.80	-9	31,987	-0.03%
2018/06/07	84	27.95	40	27.90	27.55	44	31,684	0.14%
2018/06/06	45.7	26.73	143	26.44	27.30	-97.3	30,557	-0.32%	大賣/
2018/06/05	18	25.23	43	25.37	25.10	-25	29,149	-0.09%
2018/06/04	10	24.71	62	24.72	24.85	-52	29,884	-0.17%
2018/06/01	0	0.00	3	24.60	24.50	-3	31,306	-0.01%
2018/05/31	1	24.60	2	24.68	24.55	-1	31,921	0.00%
2018/05/30	17	23.96	36	23.95	23.90	-19	31,795	-0.06%
2018/05/29	33	24.23	13	24.33	24.50	20	32,371	0.06%
2018/05/28	38	24.63	0	0.00	24.55	38	32,477	0.12%
2018/05/25	2	25.43	17	25.51	25.00	-15	32,430	-0.05%
2018/05/24	9	24.88	11	24.93	25.05	-2	32,109	-0.01%
2018/05/23	92	25.38	129	25.42	25.20	-37	32,225	-0.11%	大賣/
2018/05/22	8	24.83	2	24.85	24.90	6	32,719	0.02%
2018/05/21	74.3	24.98	158	25.24	24.90	-83.7	33,058	-0.25%	大賣/
2018/05/18	21	24.28	68	24.18	24.10	-47	32,724	-0.14%
2018/05/17	121	23.91	15	24.02	23.90	106	33,086	0.32%	大買/鉅額交易
2018/05/16	45	23.68	52	23.85	23.90	-7	33,095	-0.02%
2018/05/15	73	23.93	11	23.98	23.70	62	33,724	0.18%
2018/05/14	8	23.39	9	23.61	23.65	-1	34,854	0.00%
2018/05/11	9	23.25	10	23.20	23.20	-1	35,683	0.00%
2018/05/10	38	23.99	21	24.28	23.70	17	36,615	0.05%
2018/05/09	27	22.68	115	23.34	23.70	-88	35,934	-0.24%	大賣/
2018/05/08	9	21.56	3	21.58	21.55	6	35,828	0.02%
2018/05/07	13	21.83	0	0.00	21.70	13	36,142	0.04%
2018/05/04	6	22.09	1	22.20	22.05	5	36,635	0.01%
2018/05/03	15	22.13	2	22.00	22.00	13	38,695	0.03%
2018/05/02	1	22.75	10	22.80	22.80	-9	40,962	-0.02%
2018/04/30	5	22.68	20	22.80	22.80	-15	43,188	-0.03%
2018/04/27	25	22.67	2	22.68	22.50	23	48,572	0.05%
2018/04/26	57	23.10	6	22.64	22.35	51	51,511	0.10%
2018/04/25	12	22.91	1	23.15	23.00	11	53,404	0.02%
2018/04/24	6	22.83	2	22.80	22.75	4	53,773	0.01%
2018/04/23	3	23.50	3	23.50	23.20	0	54,996	0.00%
2018/04/20	3	23.65	6	23.87	24.00	-3	55,086	-0.01%
2018/04/19	25	23.84	18	23.50	23.65	7	55,136	0.01%
2018/04/18	6	21.96	9	22.17	22.00	-3	54,676	-0.01%
2018/04/17	8	21.98	14	21.98	21.90	-6	54,983	-0.01%
2018/04/16	5	22.70	6	22.52	22.45	-1	55,257	0.00%
2018/04/13	16	22.85	3	22.98	22.90	13	55,603	0.02%
2018/04/12	10	22.96	4	23.35	23.05	6	56,910	0.01%
2018/04/11	9	23.17	40	23.16	23.25	-31	57,066	-0.05%
2018/04/10	23	22.75	15.5	22.57	22.55	7.5	57,323	0.01%
2018/04/09	16	23.01	13	23.06	23.00	3	57,403	0.01%
2018/04/03	27	23.51	22.8	23.62	23.70	4.2	57,437	0.01%
2018/04/02	16	24.45	2	24.30	24.30	14	57,245	0.02%
2018/03/31	16	25.07	2	25.00	24.70	14	58,207	0.02%
2018/03/30	5	24.79	4	24.79	24.85	1	58,862	0.00%
2018/03/29	5	24.29	9	24.30	24.20	-4	59,383	-0.01%
2018/03/28	16	24.54	5	24.58	24.30	11	61,565	0.02%
2018/03/27	2	24.95	3	25.05	24.85	-1	62,658	0.00%
2018/03/26	16	24.82	50	24.94	24.60	-34	62,444	-0.05%
2018/03/23	155	25.03	105	25.13	24.85	50	61,998	0.08%	大買/大賣/
2018/03/22	90	26.85	57	26.32	26.10	33	61,298	0.05%
2018/03/21	8	26.69	36	26.81	26.85	-28	60,268	-0.05%
2018/03/20	12	26.48	25	26.61	26.45	-13	59,976	-0.02%
2018/03/19	5	26.99	79	26.82	26.85	-74	59,840	-0.12%
2018/03/16	5	26.46	4	26.48	26.75	1	59,429	0.00%
2018/03/15	63	26.89	73	26.81	26.70	-10	59,000	-0.02%
2018/03/14	33	26.46	116	26.29	26.20	-83	58,663	-0.14%	大賣/
2018/03/13	14	26.02	23	26.02	26.00	-9	58,262	-0.02%
2018/03/12	77	25.99	9	25.96	25.70	68	58,481	0.12%
2018/03/09	10	26.27	17	26.17	26.10	-7	58,214	-0.01%
2018/03/08	103	26.26	13	26.30	25.80	90	57,845	0.16%	大買/
2018/03/07	34	25.96	54	26.33	27.05	-20	56,926	-0.04%
2018/03/06	16	25.08	56	25.07	25.00	-40	55,757	-0.07%
2018/03/05	37	24.60	7	24.54	24.40	30	55,642	0.05%
2018/03/02	19	25.02	9	25.18	24.85	10	55,540	0.02%
2018/03/01	19	24.75	21.2	24.89	24.60	-2.2	55,032	0.00%
2018/02/27	20	24.65	6	24.64	24.60	14	55,200	0.03%
2018/02/26	12	24.67	4	24.45	24.45	8	55,406	0.01%
2018/02/23	15	24.95	13	25.00	24.80	2	55,496	0.00%
2018/02/22	21	25.20	21	25.02	24.85	0	56,286	0.00%
2018/02/21	20	24.47	2	24.60	24.40	18	55,960	0.03%
2018/02/12	21	24.61	8	24.41	24.10	13	57,165	0.02%
2018/02/09	28	24.18	27	23.57	24.65	1	57,772	0.00%
2018/02/08	38	24.78	66	24.60	24.50	-28	59,115	-0.05%
2018/02/07	24	25.29	18	24.93	24.70	6	59,361	0.01%
2018/02/06	67	24.66	58	25.67	24.70	9	60,524	0.01%
2018/02/05	60	25.61	123	25.93	26.50	-63	60,878	-0.10%	大賣/
2018/02/02	133	26.56	45	26.32	26.05	88	60,074	0.15%	大買/
2018/02/01	9	27.54	1	27.35	27.35	8	58,900	0.01%
2018/01/31	66	27.79	159	27.85	27.65	-93	58,646	-0.16%	大賣/
2018/01/30	15	27.51	22	27.66	27.30	-7	57,333	-0.01%
2018/01/29	18	27.92	15	27.99	27.95	3	56,799	0.01%
2018/01/26	125	27.81	74.9	27.75	27.60	50.1	56,122	0.09%	大買/
2018/01/25	212	28.79	129.6	28.52	27.95	82.4	53,998	0.15%	大買/大賣/
2018/01/24	129	29.99	88	30.01	30.15	41	51,450	0.08%	大買/
2018/01/23	177	31.77	82	31.20	29.80	95	49,119	0.19%	大買/
2018/01/22	58	31.58	65.1	30.95	32.20	-7.1	43,535	-0.02%
2018/01/19	73	28.44	75	29.02	29.30	-2	40,471	0.00%
2018/01/18	10	27.45	82	27.59	27.20	-72	38,265	-0.19%
2018/01/17	26	27.11	32.9	27.01	27.20	-6.9	37,701	-0.02%
2018/01/16	2	26.15	1	26.15	26.15	1	36,259	0.00%
2018/01/15	20	26.24	10	26.13	25.85	10	35,940	0.03%
2018/01/12	1	25.70	6.1	25.97	26.00	-5.1	35,528	-0.01%
2018/01/11	11	24.98	24	25.29	25.70	-13	35,145	-0.04%
2018/01/10	31	25.36	3	25.47	25.10	28	34,678	0.08%
2018/01/09	30	25.42	0	0.00	25.25	30	34,201	0.09%
2018/01/08	15	25.75	41	25.75	25.65	-26	33,842	-0.08%
2018/01/05	6	24.38	21	23.92	24.30	-15	32,450	-0.05%
2018/01/04	57	24.48	32	24.56	24.20	25	32,418	0.08%
2018/01/03	53	23.72	3.4	23.69	24.10	49.6	31,918	0.16%
2018/01/02	8	24.20	9	24.18	23.85	-1	31,471	0.00%