宏碁 (2353)-元大-北屯券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏碁 (2353)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	1	38.75	38.65	-1	13,519	-0.01%
2024/12/10	33.2	39.20	15	39.08	39.00	18.2	13,558	0.13%
2024/12/09	4	39.34	16	39.45	39.50	-12	13,519	-0.09%
2024/12/06	1	38.75	19	38.70	38.55	-18	13,431	-0.13%
2024/12/05	0	0.00	11	38.43	38.30	-11	13,588	-0.08%
2024/12/04	9	38.23	8	38.46	38.65	1	13,751	0.01%
2024/12/03	9	38.62	0	0.00	38.25	9	13,938	0.06%
2024/11/28	35.3	37.75	5	37.77	37.75	30.3	13,823	0.22%
2024/11/27	15	38.22	10	38.39	37.90	5	13,988	0.04%
2024/11/26	0.1	38.55	39	38.42	38.75	-38.9	13,968	-0.28%
2024/11/25	6	37.80	6	37.85	38.10	0	14,010	0.00%
2024/11/22	45	37.35	11	37.23	37.05	34	14,228	0.24%
2024/11/21	20.1	37.22	0	0.00	37.15	20.1	14,222	0.14%
2024/11/20	3	37.95	14	37.91	37.80	-11	14,170	-0.08%
2024/11/19	6	37.98	1	38.20	38.00	5	14,235	0.04%
2024/11/18	4.4	37.97	3	37.85	37.65	1.4	14,197	0.01%
2024/11/15	1	37.95	1	38.15	38.00	0	14,175	0.00%
2024/11/14	29	38.09	21	37.55	37.55	8	14,214	0.06%
2024/11/13	5	38.39	22	38.37	38.25	-17	14,076	-0.12%
2024/11/12	30	38.72	22	38.53	38.40	8	14,118	0.06%
2024/11/11	12.3	39.73	0	0.00	39.60	12.3	13,953	0.09%
2024/11/08	30	40.97	7	41.64	40.40	23	13,791	0.17%
2024/11/07	1	41.70	2	41.88	41.90	-1	13,910	-0.01%
2024/11/06	5	41.36	13	41.53	41.10	-8	14,059	-0.06%
2024/11/05	1	40.05	1	40.65	40.95	0	14,262	0.00%
2024/11/01	18	39.64	0	0.00	40.05	18	15,325	0.12%
2024/10/30	29	40.69	0	0.00	40.45	29	15,464	0.19%
2024/10/29	2	40.45	2	40.50	40.75	0	15,664	0.00%
2024/10/28	2	40.95	0	0.00	40.95	2	15,785	0.01%
2024/10/25	5	41.25	4	41.30	41.30	1	16,053	0.01%
2024/10/24	4	41.28	0	0.00	41.20	4	16,364	0.02%
2024/10/22	0	0.00	11	42.04	42.10	-11	17,237	-0.06%
2024/10/18	1	42.40	12	42.18	41.85	-11	17,952	-0.06%
2024/10/17	15	42.17	5.5	42.15	42.35	9.5	18,154	0.05%
2024/10/16	0	0.00	1	41.20	41.20	-1	18,351	-0.01%
2024/10/15	21	41.47	11	41.46	41.55	10	18,297	0.05%
2024/10/14	1	41.00	0	0.00	41.05	1	18,546	0.01%
2024/10/11	0	0.00	27	41.19	41.25	-27	18,866	-0.14%
2024/10/09	1	40.45	5	40.11	40.00	-4	19,284	-0.02%
2024/10/08	23.1	40.13	3	40.13	40.00	20.1	20,430	0.10%
2024/10/07	4.7	40.50	0	0.00	40.60	4.7	20,862	0.02%
2024/10/04	11.2	41.03	0	0.00	40.65	11.2	20,841	0.05%
2024/10/01	0	0.00	13.7	42.18	42.25	-13.7	20,684	-0.07%
2024/09/30	30.5	41.56	4	40.80	40.80	26.5	20,454	0.13%
2024/09/27	12	42.16	11	42.10	41.65	1	20,418	0.00%
2024/09/26	11	42.00	6	42.55	41.85	5	20,576	0.02%
2024/09/25	19	42.18	15	42.46	42.00	4	20,870	0.02%
2024/09/24	1	41.80	0	0.00	42.00	1	21,104	0.00%
2024/09/23	11	41.99	0	0.00	41.80	11	21,684	0.05%
2024/09/20	0	0.00	3	42.65	42.10	-3	22,137	-0.01%
2024/09/19	0	0.00	4	42.30	42.15	-4	22,476	-0.02%
2024/09/18	3	41.62	2	41.30	41.30	1	22,938	0.00%
2024/09/16	2	41.70	2	41.70	41.70	0	23,644	0.00%
2024/09/13	0	0.00	11	41.95	41.85	-11	24,563	-0.04%
2024/09/12	0	0.00	12	41.63	41.55	-12	25,019	-0.05%
2024/09/11	11.6	40.73	11	40.65	40.50	0.6	25,409	0.00%
2024/09/10	3.1	41.33	0	0.00	41.00	3.1	25,631	0.01%
2024/09/09	17.5	41.29	0.3	41.05	41.75	17.2	25,892	0.07%
2024/09/06	0	0.00	11	42.08	42.10	-11	26,355	-0.04%
2024/09/05	7	41.43	7	41.09	40.80	0	26,514	0.00%
2024/09/04	100.1	41.59	0	0.00	41.50	100.1	26,720	0.37%
2024/09/03	2	43.63	0	0.00	43.55	2	26,947	0.01%
2024/09/02	1	43.90	13	43.55	43.50	-12	27,411	-0.04%
2024/08/30	3	43.70	10	43.70	43.75	-7	28,068	-0.02%
2024/08/29	9.1	43.30	0	0.00	43.55	9.1	28,821	0.03%
2024/08/28	1.2	44.43	1	44.30	44.30	0.2	29,565	0.00%
2024/08/27	0	0.00	8	44.50	44.70	-8	30,426	-0.03%
2024/08/26	16	44.58	221	44.92	44.80	-205	31,416	-0.65%	大賣/鉅額交易
2024/08/23	0.1	42.95	0	0.00	43.05	0.1	32,650	0.00%
2024/08/22	5	43.48	7	43.51	43.15	-2	34,160	-0.01%
2024/08/21	0.2	43.03	2	43.15	43.05	-1.9	36,564	-0.01%
2024/08/20	0	0.00	17	43.44	43.15	-17	38,991	-0.04%
2024/08/19	1	42.90	5	43.25	43.20	-4	43,282	-0.01%
2024/08/16	14	43.13	0	0.00	42.80	14	46,142	0.03%
2024/08/15	0	0.00	1	42.70	42.55	-1	46,393	0.00%
2024/08/14	1	42.35	5.5	42.36	42.10	-4.5	46,572	-0.01%
2024/08/13	4.1	42.24	0	42.17	42.15	4	46,754	0.01%
2024/08/12	2	42.20	1	42.30	42.30	1	47,072	0.00%
2024/08/09	43.6	42.43	11	42.03	42.00	32.6	48,152	0.07%
2024/08/08	3.1	42.15	2	42.30	42.30	1.1	49,473	0.00%
2024/08/07	2	41.75	22	42.13	42.55	-20	49,454	-0.04%
2024/08/06	17.2	39.80	24	40.58	40.00	-6.8	49,534	-0.01%
2024/08/05	255.6	41.52	38	40.92	40.30	217.6	49,374	0.44%	大買/鉅額交易
2024/08/02	45.3	44.33	131	44.49	44.75	-85.7	48,839	-0.18%	大賣/
2024/08/01	1	44.85	13	45.28	45.80	-12	48,888	-0.02%
2024/07/31	18.1	44.00	14	44.08	43.85	4.1	49,339	0.01%
2024/07/30	129.1	43.35	9	43.88	44.20	120.1	49,437	0.24%	大買/鉅額交易
2024/07/29	18.5	44.83	9	44.46	44.35	9.5	49,484	0.02%
2024/07/26	27	44.98	7	45.69	45.50	20.1	49,374	0.04%
2024/07/23	9.9	46.27	4	47.26	46.00	5.9	49,246	0.01%
2024/07/22	29.5	45.38	7.5	45.62	46.20	22	48,979	0.04%
2024/07/19	11.4	46.19	11	46.10	46.20	0.4	48,629	0.00%
2024/07/18	4.2	46.79	9	46.93	47.10	-4.9	48,556	-0.01%
2024/07/17	21.3	47.24	1	47.69	46.90	20.3	48,432	0.04%
2024/07/16	6.2	47.39	3	47.30	47.35	3.2	48,375	0.01%
2024/07/15	16.1	47.26	37	47.37	47.25	-21	49,092	-0.04%
2024/07/12	16.3	47.70	2	47.53	47.70	14.3	49,054	0.03%
2024/07/11	52.3	47.68	25.1	48.10	47.70	27.1	49,318	0.05%
2024/07/10	61.1	47.69	252.6	47.97	46.80	-191.5	49,608	-0.39%	大賣/鉅額交易
2024/07/09	49.5	46.21	35	46.28	45.75	14.5	49,149	0.03%
2024/07/08	9.2	46.97	3	46.97	47.15	6.2	50,524	0.01%
2024/07/05	17.1	47.41	17.5	47.48	47.30	-0.4	52,190	0.00%
2024/07/04	5.4	47.37	5.5	47.39	47.10	-0.2	52,975	0.00%
2024/07/03	1.3	47.01	7	47.24	47.30	-5.7	53,067	-0.01%
2024/07/02	24.7	46.93	19	46.88	46.80	5.7	53,116	0.01%
2024/07/01	28.2	47.53	22	47.87	47.45	6.2	52,997	0.01%
2024/06/28	3.2	46.97	42	47.23	46.85	-38.8	52,772	-0.07%
2024/06/27	58	46.93	20	46.82	46.95	38	52,629	0.07%
2024/06/26	67.3	46.52	12.2	46.38	46.40	55.1	52,297	0.11%
2024/06/25	10.3	46.86	12	46.96	46.80	-1.8	52,079	0.00%
2024/06/24	36.5	47.30	6.7	47.47	47.00	29.7	51,749	0.06%
2024/06/21	16.1	47.73	12	47.78	48.10	4.1	51,674	0.01%
2024/06/20	122	47.95	35.3	47.95	47.95	86.8	51,539	0.17%	大買/
2024/06/19	27.4	49.74	33.5	49.86	49.50	-6.1	52,362	-0.01%
2024/06/18	39.7	49.88	40	49.63	49.40	-0.3	52,192	0.00%
2024/06/17	2.1	50.27	19	50.49	50.50	-16.9	52,051	-0.03%
2024/06/14	22.2	49.65	66.8	49.60	49.80	-44.6	52,187	-0.09%
2024/06/13	69.3	49.94	38.3	50.03	50.10	31	52,203	0.06%
2024/06/12	231.2	48.74	11.3	48.75	48.80	219.9	52,292	0.42%	大買/鉅額交易
2024/06/11	17.1	49.18	6	49.08	48.80	11.1	52,225	0.02%
2024/06/07	28.4	49.80	14	49.91	49.65	14.4	52,480	0.03%
2024/06/06	29.3	50.54	16	50.58	50.60	13.3	52,924	0.03%
2024/06/05	19.3	50.87	6.3	50.71	50.50	13	52,697	0.02%
2024/06/04	88.4	51.60	96	51.13	51.20	-7.6	52,456	-0.01%
2024/06/03	82.3	53.32	18	53.78	52.50	64.3	51,916	0.12%
2024/05/31	23	53.13	39.3	52.87	52.90	-16.3	51,178	-0.03%
2024/05/30	53.6	53.27	52	53.09	52.50	1.6	50,400	0.00%
2024/05/29	76.7	54.50	31	54.55	53.70	45.7	50,366	0.09%
2024/05/28	134.5	57.14	75	56.81	56.40	59.5	48,942	0.12%	大買/
2024/05/27	234.8	59.22	172.4	59.28	58.50	62.4	48,325	0.13%	大買/大賣/
2024/05/24	174.4	54.83	183.6	55.68	57.50	-9.1	46,138	-0.02%	大買/大賣/
2024/05/23	195.2	54.20	168.4	54.02	53.30	26.9	43,788	0.06%	大買/大賣/
2024/05/22	22	51.54	193.7	52.27	53.00	-171.7	39,986	-0.43%	大賣/鉅額交易
2024/05/21	3.1	48.48	1	48.25	48.25	2.1	37,627	0.01%
2024/05/20	6.2	47.94	7	48.13	48.25	-0.9	37,654	0.00%
2024/05/17	10	47.92	1	48.15	48.15	9	37,949	0.02%
2024/05/16	7.2	48.44	13.1	48.21	47.80	-5.9	38,978	-0.02%
2024/05/15	32	49.45	63.5	49.80	48.05	-31.5	40,681	-0.08%
2024/05/14	170.2	49.75	218	49.22	48.90	-47.8	40,105	-0.12%	大買/大賣/
2024/05/13	5.2	47.53	10	47.64	47.75	-4.8	38,589	-0.01%
2024/05/10	23.1	47.79	19.4	47.86	47.80	3.7	38,891	0.01%
2024/05/09	1.3	47.49	21	47.65	47.35	-19.8	38,763	-0.05%
2024/05/08	2.1	47.25	3	47.02	47.15	-1	38,867	0.00%
2024/05/07	8.3	47.27	11	47.25	47.15	-2.8	39,172	-0.01%
2024/05/06	24.1	47.22	92.2	47.13	47.50	-68.2	39,200	-0.17%
2024/05/03	31.5	45.65	6	45.69	45.50	25.5	39,474	0.06%
2024/05/02	15.1	44.54	10	44.65	44.65	5.1	39,962	0.01%
2024/04/30	8.4	45.44	6	45.49	45.15	2.4	40,863	0.01%
2024/04/29	1.1	45.56	10	45.57	45.70	-8.9	41,306	-0.02%
2024/04/26	4	44.70	9	44.92	44.55	-5	42,223	-0.01%
2024/04/25	3	44.05	9	44.18	44.40	-6	42,869	-0.01%
2024/04/24	5	44.74	11	44.56	44.80	-6	43,457	-0.01%
2024/04/23	7	43.59	3	43.90	43.50	4	44,111	0.01%
2024/04/22	4	43.98	10	44.08	43.35	-6	44,887	-0.01%
2024/04/19	66.1	44.00	21	43.72	43.80	45.1	45,475	0.10%
2024/04/18	4	45.24	2	45.05	45.00	2	45,964	0.00%
2024/04/17	118	45.36	10	45.33	45.05	108	46,821	0.23%	大買/鉅額交易
2024/04/16	41.1	45.89	18	45.54	45.50	23.1	47,117	0.05%
2024/04/15	15	47.54	12	47.90	47.55	3	48,005	0.01%
2024/04/12	141.2	49.32	65.2	48.77	48.50	76	49,431	0.15%	大買/
2024/04/11	35.1	49.55	106.1	49.27	51.00	-71	48,813	-0.15%	大賣/
2024/04/10	20.2	47.44	53.1	47.79	47.15	-32.9	48,425	-0.07%
2024/04/09	2.1	46.67	36	46.68	46.80	-34	49,057	-0.07%
2024/04/08	18.2	45.95	17.2	46.08	46.05	0.9	50,667	0.00%
2024/04/03	18.2	46.21	18	46.34	46.10	0.2	52,684	0.00%
2024/04/02	18.1	46.63	30	46.40	46.70	-11.9	55,848	-0.02%
2024/04/01	14.2	46.63	11.2	46.79	46.30	3	58,445	0.01%
2024/03/29	20	46.51	21	46.72	46.80	-1	60,482	0.00%
2024/03/28	3	46.55	23	46.48	46.65	-20	62,163	-0.03%
2024/03/27	22	46.21	112	46.23	46.35	-90	63,078	-0.14%	大賣/
2024/03/26	74	45.65	91.2	45.85	45.90	-17.2	64,759	-0.03%
2024/03/25	62	46.65	27.7	46.74	46.50	34.3	67,318	0.05%
2024/03/22	108.3	47.19	75.2	47.11	45.95	33.1	68,500	0.05%	大買/
2024/03/21	16.1	46.11	20.2	46.15	46.25	-4.1	67,717	-0.01%
2024/03/20	15.1	45.86	31	45.88	45.90	-15.9	67,625	-0.02%
2024/03/19	30.2	45.50	7.1	45.37	45.15	23.1	67,501	0.03%
2024/03/18	13	45.37	23.1	45.46	45.85	-10.1	67,544	-0.01%
2024/03/15	17	46.19	30.1	46.08	45.85	-13.1	67,351	-0.02%
2024/03/14	27	46.18	32	45.87	45.90	-5	66,910	-0.01%
2024/03/13	42	46.75	48.2	46.59	46.50	-6.2	66,791	-0.01%
2024/03/12	40.2	46.62	55.8	46.27	47.05	-15.6	66,219	-0.02%
2024/03/11	6	44.77	3	44.78	44.85	3	65,533	0.00%
2024/03/08	23.7	45.05	20	45.04	44.50	3.7	65,564	0.01%
2024/03/07	11.2	44.99	6	45.20	45.00	5.2	65,514	0.01%
2024/03/06	9.1	45.46	2	45.40	45.35	7	65,757	0.01%
2024/03/05	17	45.83	8	46.00	45.90	9	67,000	0.01%
2024/03/04	25.2	46.72	53	46.70	45.85	-27.8	67,670	-0.04%
2024/03/01	2	45.78	11	45.81	46.00	-9	67,311	-0.01%
2024/02/29	24	45.04	19	45.10	45.15	5	67,885	0.01%
2024/02/27	33	46.27	52.1	45.48	45.50	-19.1	67,753	-0.03%
2024/02/26	35	45.83	32.5	46.01	45.80	2.5	67,961	0.00%
2024/02/23	57.8	46.80	62.3	46.12	45.75	-4.5	68,310	-0.01%
2024/02/22	60	47.63	53.6	47.06	46.85	6.4	68,397	0.01%
2024/02/21	61.7	47.15	70.4	46.92	47.25	-8.7	67,928	-0.01%
2024/02/20	70	47.25	72	47.38	47.40	-2	67,678	0.00%
2024/02/19	390.4	48.55	274	47.63	47.40	116.4	67,310	0.17%	大買/大賣/鉅額交易
2024/02/16	293	48.45	286.5	49.03	48.65	6.5	66,138	0.01%	大買/大賣/
2024/02/15	51	45.87	16	45.97	46.00	35	64,378	0.05%
2024/02/05	10	46.20	21	46.36	46.30	-11	63,883	-0.02%
2024/02/02	74	46.31	27	47.31	45.95	47	63,842	0.07%
2024/02/01	6	46.44	6	46.52	46.65	0	63,440	0.00%
2024/01/31	29.2	46.71	6	46.95	46.05	23.2	63,363	0.04%
2024/01/30	8	46.81	6	46.66	47.15	2	63,011	0.00%
2024/01/29	5	45.65	20	46.13	46.80	-15	62,674	-0.02%
2024/01/26	34.1	46.32	21.1	46.32	45.70	13	62,502	0.02%
2024/01/25	19	47.28	55	47.02	47.60	-36	61,620	-0.06%
2024/01/24	29	47.82	30	47.86	47.35	-1	61,086	0.00%
2024/01/23	33.1	46.72	27.2	47.07	47.20	5.9	59,932	0.01%
2024/01/22	30.1	46.91	51.1	47.01	46.75	-21	59,384	-0.04%
2024/01/19	33.1	45.42	13	45.75	45.95	20.1	58,150	0.03%
2024/01/18	28	45.31	13	45.44	45.00	15	57,405	0.03%
2024/01/17	28.2	45.08	20	45.01	44.75	8.2	56,682	0.01%
2024/01/16	62	46.40	44.3	46.16	45.70	17.7	55,827	0.03%
2024/01/15	36.4	46.43	7	46.66	46.25	29.4	54,900	0.05%
2024/01/12	38.3	46.84	72	46.64	47.00	-33.8	54,194	-0.06%
2024/01/11	18	48.03	28.2	47.88	48.40	-10.1	52,960	-0.02%
2024/01/10	27.1	47.63	22	47.42	47.20	5	52,393	0.01%
2024/01/09	66	48.48	487	47.54	47.80	-421	51,543	-0.82%	大賣/鉅額交易
2024/01/08	125	49.44	60.2	49.62	48.45	64.8	49,739	0.13%	大買/
2024/01/05	297.2	49.50	14.3	49.70	48.25	283	47,699	0.59%	大買/鉅額交易
2024/01/04	92.2	49.72	58	49.85	49.00	34.2	46,353	0.07%
2024/01/03	68.8	51.14	30.3	50.87	50.40	38.5	45,139	0.09%
2024/01/02	37.4	52.52	48.3	52.61	52.30	-10.9	43,601	-0.03%
2023/12/29	46.5	54.32	57.3	54.32	53.80	-10.8	41,984	-0.03%
2023/12/28	323.4	55.08	207	55.02	54.00	116.5	40,026	0.29%	大買/大賣/鉅額交易
2023/12/27	221.2	53.69	201.8	53.97	54.20	19.4	36,916	0.05%	大買/大賣/
2023/12/26	148.2	49.90	177.7	49.56	50.60	-29.5	34,294	-0.09%	大買/大賣/
2023/12/25	168	49.13	246.3	47.97	49.00	-78.3	32,111	-0.24%	大買/大賣/
2023/12/22	46	45.10	49.6	44.97	45.30	-3.6	30,108	-0.01%
2023/12/21	175.1	44.22	42	44.16	44.65	133.1	28,900	0.46%	大買/鉅額交易
2023/12/20	244.4	43.64	246.1	43.81	44.60	-1.7	26,973	-0.01%	大買/大賣/
2023/12/19	57	40.38	95.8	40.37	40.70	-38.7	23,896	-0.16%
2023/12/18	23.1	38.95	184.3	38.84	38.90	-161.2	22,166	-0.73%	大賣/鉅額交易
2023/12/15	2	37.15	4	37.10	37.00	-2	21,407	-0.01%
2023/12/14	8	37.62	12.5	37.43	37.30	-4.5	21,252	-0.02%
2023/12/13	21.6	37.11	20	36.97	37.05	1.6	21,002	0.01%
2023/12/12	6	36.33	2	36.10	36.10	4	20,700	0.02%
2023/12/11	2	35.65	7	35.70	35.75	-5	20,546	-0.02%
2023/12/08	1	35.20	5	35.22	35.20	-4	20,423	-0.02%
2023/12/07	2	34.95	24	34.94	34.85	-22	20,366	-0.11%
2023/12/06	5	35.00	12	34.99	35.10	-7	20,439	-0.03%
2023/12/05	25	34.45	20	34.30	34.30	5	20,292	0.02%
2023/12/04	14	34.78	13	34.74	34.75	1	20,303	0.00%
2023/12/01	18	34.63	11	34.84	34.85	7	20,171	0.03%
2023/11/30	123	34.80	20	35.20	35.20	103	19,913	0.52%	大買/鉅額交易
2023/11/29	0	34.90	3	35.18	35.35	-3	18,575	-0.02%
2023/11/28	44	34.88	37	34.90	34.80	7	17,777	0.04%
2023/11/27	14	35.00	13	35.14	35.20	1	17,578	0.01%
2023/11/24	42	34.56	20	34.80	35.50	22	16,844	0.13%
2023/11/23	26	34.87	31	35.00	35.15	-5	16,121	-0.03%
2023/11/22	10	34.41	1	34.80	34.80	9	15,891	0.06%
2023/11/21	0	35.35	22	35.51	35.65	-22	15,694	-0.14%
2023/11/20	1	34.55	0	0.00	34.55	1	15,468	0.01%
2023/11/17	7	34.26	0	34.30	34.15	7	15,555	0.05%
2023/11/16	10	34.35	2.2	34.50	34.50	7.8	15,680	0.05%
2023/11/15	8	34.86	4	34.86	34.50	4	15,902	0.03%
2023/11/14	6	34.93	4	34.69	35.05	2	16,116	0.01%
2023/11/13	6	33.77	29.8	33.81	33.80	-23.8	16,377	-0.15%
2023/11/10	11	34.47	26	34.15	34.15	-15	16,500	-0.09%
2023/11/09	0	0.00	1	35.05	35.00	-1	16,628	-0.01%
2023/11/08	3	35.10	0	0.00	35.20	3	16,728	0.02%
2023/11/07	1	34.40	6	34.37	34.55	-5	16,693	-0.03%
2023/11/06	0	0.00	3	34.88	34.75	-3	17,010	-0.02%
2023/11/03	15	34.62	13.1	34.81	34.35	1.9	17,369	0.01%
2023/11/02	1	34.50	4	34.50	34.65	-3	17,523	-0.02%
2023/11/01	2	33.83	5	33.65	33.70	-3	17,844	-0.02%
2023/10/31	21	34.45	2	35.03	34.10	19	18,018	0.11%
2023/10/30	8	34.61	1	34.55	34.65	7	18,345	0.04%
2023/10/27	0	0.00	1	35.70	35.10	-1	18,493	-0.01%
2023/10/26	0	0.00	2	35.50	35.30	-2	18,991	-0.01%
2023/10/25	3	35.65	5	35.93	35.60	-2	19,250	-0.01%
2023/10/24	2	35.63	0	0.00	35.65	2	19,628	0.01%
2023/10/23	3	35.00	0	0.00	34.80	3	19,840	0.02%
2023/10/20	9	35.06	1	34.80	35.20	8	20,668	0.04%
2023/10/19	10	35.04	14	35.16	35.30	-4	21,701	-0.02%
2023/10/18	12	35.21	1	34.85	35.60	11	22,237	0.05%
2023/10/17	1	36.05	6	36.19	36.10	-5	22,445	-0.02%
2023/10/16	21	36.40	33.2	36.16	36.15	-12.2	24,254	-0.05%
2023/10/13	11	36.47	11	36.38	36.35	0	26,934	0.00%
2023/10/12	0	0.00	6	37.03	37.30	-6	28,169	-0.02%
2023/10/11	23	37.83	24	37.54	36.80	-1	28,632	0.00%
2023/10/06	0	0.00	5	37.42	37.55	-5	28,997	-0.02%
2023/10/05	4	37.46	22	37.26	37.40	-18	29,107	-0.06%
2023/10/04	17	36.26	0	0.00	36.35	17	29,153	0.06%
2023/10/03	1	37.50	9	37.57	37.25	-8	29,160	-0.03%
2023/10/02	0	0.00	8	36.91	37.15	-8	28,966	-0.03%
2023/09/28	15	36.26	2.4	36.67	36.30	12.6	28,908	0.04%
2023/09/27	4.1	36.64	0	0.00	36.85	4.1	28,880	0.01%
2023/09/26	0	0.00	7	36.59	36.45	-7	29,000	-0.02%
2023/09/25	1	36.85	2	36.80	36.65	-1	29,155	0.00%
2023/09/22	3	36.50	8	36.49	36.70	-5	29,375	-0.02%
2023/09/21	3	36.30	5	36.47	36.35	-2	29,661	-0.01%
2023/09/20	14	36.60	16	36.98	36.60	-2	29,877	-0.01%
2023/09/19	17	37.02	5	37.22	36.85	12	30,024	0.04%
2023/09/18	9	37.22	0	0.00	37.10	9	30,633	0.03%
2023/09/15	0	0.00	13	38.02	37.95	-13	31,275	-0.04%
2023/09/14	0	0.00	21	37.72	37.80	-21	31,797	-0.07%
2023/09/13	12	37.18	6	37.53	37.05	6	32,776	0.02%
2023/09/12	0	0.00	5	37.90	37.60	-5	33,979	-0.01%
2023/09/11	23	37.61	7	37.73	37.05	16	34,085	0.05%
2023/09/08	25	37.92	3	38.30	37.60	22	34,227	0.06%
2023/09/07	10	37.95	31	38.38	38.00	-21	34,428	-0.06%
2023/09/06	16	37.94	11	38.12	38.10	5	34,547	0.01%
2023/09/05	70	38.02	191	37.99	38.30	-121	35,103	-0.34%	大賣/鉅額交易
2023/09/04	1	36.80	18	37.22	37.45	-17	35,240	-0.05%
2023/08/31	3	35.68	1	36.60	36.60	2	35,819	0.01%
2023/08/30	3	36.40	5	36.37	36.40	-2	36,357	-0.01%
2023/08/29	6	35.73	22	35.90	36.20	-16	38,069	-0.04%
2023/08/28	1.5	35.50	3	35.17	35.75	-1.5	38,088	0.00%
2023/08/25	49.5	36.67	5.3	36.78	36.25	44.2	38,075	0.12%
2023/08/24	7	37.86	27	38.52	38.00	-20	37,856	-0.05%
2023/08/23	24	37.72	96.3	37.60	37.70	-72.3	37,610	-0.19%
2023/08/22	16	37.73	77	37.85	37.60	-61	37,597	-0.16%
2023/08/21	134.1	38.15	35	38.41	37.95	99.1	37,491	0.26%	大買/
2023/08/18	40.1	37.81	10	38.34	37.40	30.1	37,269	0.08%
2023/08/17	46	38.12	51	38.13	38.55	-5	37,019	-0.01%
2023/08/16	65.3	37.20	70	37.21	37.70	-4.7	36,644	-0.01%
2023/08/15	5	37.03	7	37.11	37.05	-2	36,648	-0.01%
2023/08/14	7	36.21	30	36.30	36.20	-23	36,458	-0.06%
2023/08/11	0	0.00	2	36.15	36.45	-2	36,393	-0.01%
2023/08/10	13.1	35.77	24	35.91	35.85	-10.9	36,276	-0.03%
2023/08/09	22	36.95	22	36.85	36.90	0	36,050	0.00%
2023/08/08	8	36.28	14	36.54	36.70	-6	35,944	-0.02%
2023/08/07	25.1	35.80	43.2	36.02	36.20	-18.1	35,735	-0.05%
2023/08/04	6.2	34.83	26	35.01	34.80	-19.8	35,442	-0.06%
2023/08/02	6.1	33.88	2	34.40	33.95	4.1	35,183	0.01%
2023/08/01	7.1	34.65	5	34.63	34.60	2.1	34,950	0.01%
2023/07/31	17.1	35.26	11	35.91	35.00	6.1	35,385	0.02%
2023/07/28	13	35.46	42	35.61	35.75	-29	35,027	-0.08%
2023/07/27	44.2	36.17	8	36.62	35.85	36.2	34,814	0.10%
2023/07/26	18.1	36.83	12	36.92	36.80	6.1	34,530	0.02%
2023/07/25	105.3	37.03	30	37.36	37.05	75.2	34,630	0.22%	大買/
2023/07/24	100.6	37.10	103	36.97	37.05	-2.4	33,963	-0.01%	大賣/
2023/07/21	93.2	35.25	80	35.42	35.40	13.2	33,023	0.04%
2023/07/20	27	35.75	48	35.63	35.30	-21	32,626	-0.06%
2023/07/19	117	37.64	94.2	38.02	36.30	22.9	32,029	0.07%	大買/
2023/07/18	93.3	39.89	59.6	39.83	40.30	33.7	30,405	0.11%
2023/07/17	118.1	35.33	140.9	35.90	37.50	-22.8	27,760	-0.08%	大買/大賣/
2023/07/14	63	32.75	175	33.28	34.10	-112	26,577	-0.42%	大賣/鉅額交易
2023/07/13	140.3	33.61	22.6	33.95	33.15	117.7	26,055	0.45%	大買/鉅額交易
2023/07/12	22	33.13	13	33.25	33.25	9	25,515	0.04%
2023/07/11	0	0.00	6	33.10	33.25	-6	25,373	-0.02%
2023/07/10	20	32.24	72.6	31.99	32.20	-52.6	25,123	-0.21%
2023/07/07	75	31.42	0.5	31.50	31.30	74.5	24,994	0.30%
2023/07/06	25	31.93	25	32.25	31.95	0	25,040	0.00%
2023/07/05	1	31.95	0	0.00	31.95	1	24,911	0.00%
2023/07/04	34.1	31.78	1.5	31.63	31.70	32.6	24,786	0.13%
2023/07/03	2	31.80	4	31.90	31.75	-2	24,736	-0.01%
2023/06/30	6.8	31.45	0	0.00	31.35	6.8	24,629	0.03%
2023/06/29	29	32.07	7.9	32.09	32.05	21.1	24,446	0.09%
2023/06/28	0	0.00	95.1	33.63	33.55	-95.1	24,322	-0.39%
2023/06/27	54	33.00	11.5	32.98	32.70	42.5	24,062	0.18%
2023/06/26	82	33.89	148	33.95	34.00	-66	23,764	-0.28%	大賣/
2023/06/21	2	33.20	21.3	33.22	33.70	-19.3	23,125	-0.08%
2023/06/20	2.2	32.57	14	32.39	32.65	-11.8	22,450	-0.05%
2023/06/19	28	32.27	14	32.06	31.85	14	21,879	0.06%
2023/06/16	10	33.68	4.2	33.99	33.35	5.8	20,873	0.03%
2023/06/15	7	33.43	5.9	33.50	33.45	1.1	19,677	0.01%
2023/06/14	3.1	33.37	8	33.29	33.35	-5	20,014	-0.02%
2023/06/13	57.1	33.57	1	33.80	33.50	56	19,763	0.28%
2023/06/12	55.1	33.54	128.8	33.52	33.55	-73.7	19,509	-0.38%	大賣/
2023/06/09	55.4	34.42	85	34.54	34.20	-29.6	19,198	-0.15%
2023/06/08	59	33.73	26	33.58	33.75	33	18,551	0.18%
2023/06/07	132	32.97	110	32.90	32.95	22	18,146	0.12%	大買/大賣/
2023/06/06	14	32.35	8	32.28	32.25	6	17,765	0.03%
2023/06/05	50	33.29	12.2	33.35	33.10	37.9	17,333	0.22%
2023/06/02	16	33.07	110.4	33.85	33.95	-94.4	16,220	-0.58%	大賣/
2023/06/01	7	30.44	10	30.40	30.90	-3	14,375	-0.02%
2023/05/31	3	30.73	0	0.00	30.85	3	14,199	0.02%
2023/05/29	1	30.85	3	31.03	31.05	-2	13,730	-0.01%
2023/05/26	0	0.00	3	30.70	30.95	-3	13,710	-0.02%
2023/05/25	0	0.00	12	30.81	30.95	-12	13,509	-0.09%
2023/05/24	1	30.30	34	30.38	30.80	-33	13,388	-0.25%
2023/05/23	0	0.00	0.1	30.80	30.75	-0.1	13,181	0.00%
2023/05/22	1	30.95	4	30.89	30.95	-3	12,982	-0.02%
2023/05/19	0	0.00	40	30.45	30.70	-40	12,731	-0.31%
2023/05/18	5	30.00	10.6	30.10	30.10	-5.6	12,518	-0.04%
2023/05/17	0	0.00	13	30.02	30.05	-13	12,385	-0.10%
2023/05/15	9	29.78	3	29.93	29.60	6	12,255	0.05%
2023/05/12	5	30.19	19	30.11	30.20	-14	12,121	-0.12%
2023/05/11	3	29.55	3	29.63	29.60	0	11,788	0.00%
2023/05/10	0	0.00	6	29.26	29.30	-6	11,654	-0.05%
2023/05/09	7	29.14	1	29.20	29.30	6	11,537	0.05%
2023/05/08	3	28.85	4.1	28.75	28.90	-1.1	11,530	-0.01%
2023/05/05	16.1	28.50	2.8	28.53	28.20	13.3	11,420	0.12%
2023/05/04	1	30.30	0	0.00	30.35	1	10,840	0.01%
2023/05/03	0	0.00	2	30.50	30.75	-2	10,762	-0.02%
2023/05/02	6	30.64	2	30.58	30.65	4	10,836	0.04%
2023/04/28	0	0.00	39	30.02	30.25	-39	10,854	-0.36%
2023/04/27	0.1	29.60	1	29.80	29.55	-0.9	10,538	-0.01%
2023/04/26	7.1	29.30	1	29.00	29.50	6.1	10,320	0.06%
2023/04/25	0	0.00	42	29.02	29.00	-42	10,076	-0.42%
2023/04/24	1	29.50	0	0.00	29.40	1	9,778	0.01%
2023/04/21	5	29.85	0	0.00	29.90	5	9,563	0.05%
2023/04/20	12	29.61	0	0.00	29.70	12	9,378	0.13%
2023/04/19	5.2	29.84	1	29.80	29.80	4.2	9,330	0.05%
2023/04/18	2	29.25	4	29.25	29.30	-2	9,060	-0.02%
2023/04/17	0	0.00	7	29.31	29.40	-7	9,086	-0.08%
2023/04/14	5	28.72	2	28.95	28.95	3	8,953	0.03%
2023/04/13	0	0.00	2	29.03	29.00	-2	8,921	-0.02%
2023/04/12	1	29.05	0	0.00	29.15	1	8,941	0.01%
2023/04/11	5	28.76	4	28.84	28.95	1	8,865	0.01%
2023/04/07	3	28.40	0	0.00	28.35	3	8,685	0.03%
2023/04/06	3	28.50	2.3	28.24	28.50	0.7	8,653	0.01%
2023/03/31	1	28.40	3	28.43	28.15	-2	8,543	-0.02%
2023/03/30	1	28.20	0.3	28.25	28.40	0.8	8,447	0.01%
2023/03/29	0	0.00	7	28.17	28.30	-7	8,479	-0.08%
2023/03/28	2	27.80	0	0.00	27.75	2	8,350	0.02%
2023/03/24	5	27.88	1	28.05	28.00	4	8,554	0.05%
2023/03/23	1	27.75	2	27.80	27.95	-1	8,479	-0.01%
2023/03/22	5	27.69	5	27.89	27.75	0	8,458	0.00%
2023/03/21	2	27.15	1	27.30	27.30	1	8,483	0.01%
2023/03/20	0	0.00	105	26.90	27.05	-105	8,431	-1.25%	大賣/鉅額交易
2023/03/17	0	0.00	6.1	26.78	27.00	-6.1	8,296	-0.07%
2023/03/16	5	25.60	7	25.90	25.85	-2	7,777	-0.03%
2023/03/15	5	25.50	24	25.81	25.70	-19	7,772	-0.24%
2023/03/14	2	25.20	2	25.60	25.50	0	7,834	0.00%
2023/03/10	0.3	25.78	0	0.00	25.80	0.3	8,030	0.00%
2023/03/08	0	0.00	9	25.78	25.90	-9	8,120	-0.11%
2023/03/07	5.6	25.74	5.1	25.85	25.85	0.5	8,156	0.01%
2023/03/06	0	0.00	12	25.64	25.70	-12	8,181	-0.15%
2023/03/02	0	0.00	2	25.70	25.70	-2	8,245	-0.02%
2023/03/01	0.2	25.50	2	25.55	25.50	-1.8	8,276	-0.02%
2023/02/24	0	0.00	5	25.80	25.35	-5	8,331	-0.06%
2023/02/23	1	25.80	0	0.00	25.85	1	8,330	0.01%
2023/02/22	4	25.46	3	25.70	25.80	1	8,396	0.01%
2023/02/21	0	0.00	11	25.51	25.60	-11	8,493	-0.13%
2023/02/20	1	25.60	2	25.68	25.70	-1	8,673	-0.01%
2023/02/17	1	25.60	0	0.00	25.75	1	8,819	0.01%
2023/02/16	17	25.74	21	25.72	25.65	-4	9,062	-0.04%
2023/02/15	0	0.00	1	25.45	25.45	-1	9,175	-0.01%
2023/02/14	9	25.37	4	25.53	25.35	5	9,252	0.05%
2023/02/10	9	25.42	0.1	25.40	25.15	8.9	9,502	0.09%
2023/02/09	5.1	25.40	1	25.30	25.55	4.1	9,860	0.04%
2023/02/08	11.1	25.39	15	25.39	25.45	-3.9	9,936	-0.04%
2023/02/06	15	25.10	18	25.09	25.00	-3	9,915	-0.03%
2023/02/03	1	24.70	1	24.75	24.70	0	9,778	0.00%
2023/02/02	9	24.97	7	25.02	24.95	2	9,763	0.02%
2023/02/01	1	24.55	1	25.00	25.00	0	9,696	0.00%
2023/01/31	4	24.58	17	24.89	24.95	-13	9,634	-0.13%
2023/01/30	0	0.00	4	24.58	24.85	-4	9,474	-0.04%
2023/01/17	7	24.39	31	24.45	24.50	-24	9,362	-0.26%
2023/01/16	0	0.00	2	24.15	24.15	-2	9,333	-0.02%
2023/01/13	3	24.05	4	24.20	24.05	-1	9,403	-0.01%
2023/01/11	3	24.05	1	24.05	24.10	2	9,666	0.02%
2023/01/09	1	24.40	4	24.28	24.40	-3	9,876	-0.03%
2023/01/06	0	0.00	1	24.00	24.10	-1	9,993	-0.01%
2023/01/05	0	0.00	1	24.00	24.00	-1	10,073	-0.01%
2023/01/04	3	23.65	0	0.00	23.75	3	10,070	0.03%
2022/12/30	0	0.00	5	23.79	23.55	-5	10,273	-0.05%
2022/12/29	1	23.10	0	0.00	23.45	1	10,314	0.01%
2022/12/28	1	23.25	0	0.00	23.30	1	10,549	0.01%
2022/12/26	2	23.23	0	0.00	23.25	2	10,833	0.02%
2022/12/22	2	23.15	3	23.25	23.10	-1	11,338	-0.01%
2022/12/21	2	22.80	3	22.93	22.85	-1	11,442	-0.01%
2022/12/20	4	22.85	5	22.86	22.70	-1	11,472	-0.01%
2022/12/19	3	22.93	2	23.05	23.00	1	11,557	0.01%
2022/12/16	11	23.02	5	23.04	23.05	6	11,468	0.05%
2022/12/15	4	23.35	0	0.00	23.30	4	11,449	0.03%
2022/12/14	0	0.00	6	23.30	23.40	-6	11,589	-0.05%
2022/12/13	4	23.04	0	0.00	23.00	4	11,561	0.03%
2022/12/09	2	23.53	4	23.68	23.60	-2	11,672	-0.02%
2022/12/08	4	23.60	4	23.56	23.60	0	11,779	0.00%
2022/12/07	5	23.42	7	23.44	23.35	-2	11,772	-0.02%
2022/12/06	1	23.50	5	23.66	23.45	-4	11,753	-0.03%
2022/12/05	31	24.27	5	24.48	23.90	26	11,711	0.22%
2022/12/02	5	24.87	3	24.83	24.95	2	11,540	0.02%
2022/12/01	1	24.90	1	24.90	24.75	0	11,711	0.00%
2022/11/30	0	0.00	2	24.70	24.60	-2	11,728	-0.02%
2022/11/29	0	0.00	3	24.50	24.60	-3	11,599	-0.03%
2022/11/28	1	24.55	10	24.49	24.40	-9	11,648	-0.08%
2022/11/25	3	24.90	2	24.65	24.55	1	11,708	0.01%
2022/11/24	1	24.80	0.2	24.70	24.85	0.8	12,083	0.01%
2022/11/23	2	24.80	4	24.75	24.75	-2	12,127	-0.02%
2022/11/22	6	24.22	5	24.31	24.35	1	12,241	0.01%
2022/11/21	5	24.54	0	0.00	24.50	5	12,190	0.04%
2022/11/18	10	25.05	12	24.98	25.05	-2	12,113	-0.02%
2022/11/17	1	24.95	14	24.80	24.90	-13	12,118	-0.11%
2022/11/16	2	24.60	5	24.52	24.55	-3	12,090	-0.02%
2022/11/15	0.1	24.45	5	24.44	24.55	-4.9	12,198	-0.04%
2022/11/14	19	24.60	15	24.70	24.70	4	12,240	0.03%
2022/11/11	10	24.43	21	24.39	24.60	-11	11,985	-0.09%
2022/11/10	2	24.08	1	24.00	24.20	1	11,821	0.01%
2022/11/09	3	24.12	7	24.15	24.20	-4	11,814	-0.03%
2022/11/08	7	23.87	6	23.98	24.05	1	11,774	0.01%
2022/11/07	10	24.00	30	23.79	24.20	-20	11,679	-0.17%
2022/11/04	2.3	22.39	0	0.00	22.70	2.3	11,381	0.02%
2022/11/01	1	22.25	0	0.00	22.25	1	11,661	0.01%
2022/10/31	0.3	22.15	4	22.10	22.10	-3.8	11,954	-0.03%
2022/10/27	4	22.04	3	22.00	21.85	1	12,024	0.01%
2022/10/26	0	21.85	0	0.00	21.95	0	12,038	0.00%
2022/10/20	2	21.70	0	0.00	22.40	2	12,216	0.02%
2022/10/19	0	0.00	1	22.30	22.10	-1	12,247	-0.01%
2022/10/18	0	0.00	3	22.30	22.45	-3	12,255	-0.02%
2022/10/17	7	22.01	1	22.15	22.10	6	12,388	0.05%
2022/10/14	0	0.00	1	22.00	22.05	-1	12,501	-0.01%
2022/10/13	3	21.55	34	21.35	21.20	-31	12,648	-0.25%
2022/10/12	0.1	21.65	0	0.00	21.50	0.1	12,860	0.00%
2022/10/11	0	0.00	8	21.90	21.50	-8	13,115	-0.06%
2022/10/07	5	22.01	2	22.03	21.80	3	13,152	0.02%
2022/10/06	3	22.47	0	0.00	22.40	3	13,319	0.02%
2022/10/05	16	22.53	8	22.53	22.65	8	13,448	0.06%
2022/10/04	4	22.10	4	22.13	22.05	0	13,425	0.00%
2022/10/03	2.1	21.97	2	22.05	21.85	0.1	13,375	0.00%
2022/09/30	5	21.51	5	21.68	21.90	0	13,466	0.00%
2022/09/29	0.2	21.80	24	21.30	21.85	-23.9	13,658	-0.17%
2022/09/28	2	21.25	35	21.25	21.15	-33	13,474	-0.24%
2022/09/26	2	21.50	0	0.00	21.35	2	13,724	0.01%
2022/09/23	1	22.14	0	0.00	22.10	1	13,850	0.01%
2022/09/22	0	0.00	1	22.05	22.05	-1	14,456	-0.01%
2022/09/21	0.5	22.00	0	0.00	22.10	0.5	14,740	0.00%
2022/09/20	1	21.95	0	0.00	21.90	1	14,826	0.01%
2022/09/19	4	21.70	4	21.85	21.80	0	14,968	0.00%
2022/09/16	1.6	21.78	0	0.00	21.70	1.6	15,026	0.01%
2022/09/15	0	22.20	2	22.15	21.95	-2	14,933	-0.01%
2022/09/14	2	21.95	0	0.00	21.85	2	14,906	0.01%
2022/09/12	3.4	21.92	2	22.18	22.20	1.4	15,001	0.01%
2022/09/08	3	21.58	53	21.33	21.75	-50	15,116	-0.33%
2022/09/07	11	20.78	0	0.00	20.75	11	15,052	0.07%
2022/09/06	2	21.45	0	0.00	21.20	2	15,076	0.01%
2022/09/02	17	21.75	1	21.85	21.55	16	15,288	0.10%
2022/09/01	4	21.88	2	21.88	21.85	2	15,527	0.01%
2022/08/31	30.1	21.85	40	22.09	22.00	-10	15,604	-0.06%
2022/08/30	50	21.98	20	22.00	21.95	30	15,461	0.19%
2022/08/29	8	21.88	4	21.95	21.85	4	15,487	0.03%
2022/08/24	2	22.15	2	22.25	22.15	0	15,535	0.00%
2022/08/23	7	22.21	0	0.00	22.10	7	16,405	0.04%
2022/08/22	3	22.40	9	22.34	22.50	-6	16,517	-0.04%
2022/08/19	35	22.06	2	22.20	22.15	33	16,406	0.20%
2022/08/18	4.1	22.29	4	22.25	22.35	0.1	16,391	0.00%
2022/08/17	1	22.20	2	22.23	22.35	-1	16,585	-0.01%
2022/08/16	2.5	22.07	0	0.00	22.15	2.5	16,872	0.01%
2022/08/15	5	22.00	62	22.02	21.95	-57	16,994	-0.34%
2022/08/12	4	21.85	2	21.85	22.00	2	17,177	0.01%
2022/08/11	51	22.05	2	22.05	21.95	49	17,193	0.28%
2022/08/10	12	21.85	0	0.00	21.75	12	17,253	0.07%
2022/08/09	0	0.00	1	22.60	22.50	-1	17,180	-0.01%
2022/08/08	1	22.45	15	22.28	22.45	-14	17,383	-0.08%
2022/08/05	17.9	21.86	0	0.00	21.80	17.9	17,509	0.10%
2022/08/04	2	22.10	0	0.00	22.20	2	17,331	0.01%
2022/08/03	2	21.90	0	0.00	22.05	2	17,438	0.01%
2022/08/02	2	22.38	0	0.00	22.35	2	17,472	0.01%
2022/08/01	1	22.55	0.2	22.55	22.55	0.8	17,545	0.00%
2022/07/29	1	22.60	4	22.65	22.60	-3	17,637	-0.02%
2022/07/28	4.3	22.60	3	22.63	22.60	1.3	17,485	0.01%
2022/07/27	1	22.30	3	22.73	22.75	-2	17,597	-0.01%
2022/07/26	5	22.59	1	22.60	22.60	4	17,523	0.02%
2022/07/25	2	23.05	11	22.98	23.05	-9	17,436	-0.05%
2022/07/22	10	22.43	4	22.56	22.65	6	17,447	0.03%
2022/07/21	2	21.85	10	22.25	22.30	-8	17,357	-0.05%
2022/07/20	2	22.13	2	22.20	22.05	0	17,272	0.00%
2022/07/19	33	21.55	32	21.61	21.75	1	17,240	0.01%
2022/07/18	3	21.92	100	21.98	21.55	-97	17,135	-0.57%
2022/07/15	104	22.00	0	0.00	22.10	104	17,009	0.61%	大買/鉅額交易
2022/07/14	0	0.00	15	22.10	22.35	-15	16,953	-0.09%
2022/07/13	13	22.08	4	22.36	22.15	9	16,853	0.05%
2022/07/12	0	0.00	5	21.20	21.40	-5	16,743	-0.03%
2022/07/11	0	0.00	0.1	21.70	21.60	-0.1	16,581	0.00%
2022/07/08	14	21.60	8	21.58	21.70	6	16,631	0.04%
2022/07/07	3	20.90	114	20.84	21.55	-111	16,493	-0.67%	大賣/鉅額交易
2022/07/06	34.3	20.60	0	0.00	20.65	34.3	16,402	0.21%
2022/07/05	83	21.03	2	20.85	21.10	81	16,360	0.50%
2022/07/04	2	21.00	0	0.00	21.05	2	16,302	0.01%
2022/07/01	5	21.11	19.9	21.03	20.95	-14.9	16,323	-0.09%
2022/06/30	36.2	22.08	10	21.70	21.70	26.2	16,202	0.16%
2022/06/29	20.2	25.46	23	25.44	25.30	-2.8	15,654	-0.02%
2022/06/28	5	26.04	1	26.25	26.00	4	15,300	0.03%
2022/06/27	6.6	26.22	1	26.20	26.10	5.6	15,148	0.04%
2022/06/24	3	26.28	1	26.40	26.00	2	14,983	0.01%
2022/06/23	5	26.10	2	26.15	26.15	3	14,988	0.02%
2022/06/22	4.1	26.37	0	0.00	26.35	4.1	14,958	0.03%
2022/06/20	4.1	26.40	0	0.00	26.00	4.1	15,110	0.03%
2022/06/17	4	26.68	0	0.00	26.80	4	15,134	0.03%
2022/06/16	3	27.07	20	27.60	27.00	-17	15,100	-0.11%
2022/06/15	25.1	27.44	0	0.00	27.20	25.1	15,461	0.16%
2022/06/14	1	27.45	3	27.30	27.35	-2	15,705	-0.01%
2022/06/13	4.5	27.48	0	0.00	27.40	4.5	15,968	0.03%
2022/06/10	1.2	28.07	0	0.00	27.95	1.2	15,936	0.01%
2022/06/09	7.1	28.51	0	0.00	28.40	7.1	15,836	0.04%
2022/06/08	6.3	28.54	1	28.50	28.55	5.3	15,768	0.03%
2022/06/07	9	28.89	0.1	28.95	28.85	8.9	15,661	0.06%
2022/06/06	2	29.08	0.1	29.10	29.00	1.9	15,801	0.01%
2022/06/02	1	29.25	1	29.20	29.05	0	16,040	0.00%
2022/06/01	1.1	29.30	0	0.00	29.10	1.1	16,342	0.01%
2022/05/31	2.1	29.12	30	29.23	29.10	-27.9	16,348	-0.17%
2022/05/30	1	29.00	37	28.91	29.00	-36	15,549	-0.23%
2022/05/27	1	28.65	4	28.53	28.60	-3	15,414	-0.02%
2022/05/25	4	27.78	0	0.00	28.00	4	15,938	0.03%
2022/05/24	3	27.25	1	27.45	27.30	2	16,145	0.01%
2022/05/23	1	27.65	0	0.00	27.85	1	15,916	0.01%
2022/05/20	2	27.93	0	0.00	27.75	2	15,983	0.01%
2022/05/19	1	28.25	0	0.00	28.15	1	15,830	0.01%
2022/05/18	2	28.75	1	28.75	28.85	1	15,992	0.01%
2022/05/17	1	28.65	3.2	28.60	28.55	-2.2	16,185	-0.01%
2022/05/16	0	0.00	6	28.33	28.70	-6	16,149	-0.04%
2022/05/13	17	28.11	16	28.09	28.35	1	16,047	0.01%
2022/05/12	1.3	27.70	1	27.40	27.35	0.3	15,797	0.00%
2022/05/11	8	27.69	7	27.75	28.05	1	15,768	0.01%
2022/05/10	9	27.95	0	0.00	28.00	9	15,708	0.06%
2022/05/09	0.2	27.55	0	0.00	27.45	0.2	15,697	0.00%
2022/05/04	1	28.40	4	28.50	28.55	-3	15,801	-0.02%
2022/05/03	0	27.70	1	27.80	28.00	-1	16,052	-0.01%
2022/04/29	6	27.64	0	0.00	27.60	6	16,326	0.04%
2022/04/27	3.1	26.82	1	26.70	26.85	2.1	16,632	0.01%
2022/04/26	1.6	27.39	5	27.35	27.45	-3.4	16,642	-0.02%
2022/04/25	17	27.18	4	27.14	27.10	13	16,637	0.08%
2022/04/22	15	27.92	0	0.00	27.90	15	16,405	0.09%
2022/04/21	4	28.18	0	0.00	28.10	4	16,371	0.02%
2022/04/20	14	28.21	0	0.00	28.20	14	16,345	0.09%
2022/04/19	3	28.35	0	0.00	28.20	3	16,326	0.02%
2022/04/18	2	28.30	0	0.00	28.40	2	16,355	0.01%
2022/04/15	6	28.10	0	0.00	28.10	6	16,347	0.04%
2022/04/13	1	28.45	0.6	28.45	28.40	0.4	16,625	0.00%
2022/04/12	3	28.45	0	0.00	28.10	3	17,147	0.02%
2022/04/11	1	28.70	3	28.82	28.85	-2	17,054	-0.01%
2022/04/08	1	28.70	0	0.00	29.00	1	17,124	0.01%
2022/04/07	8.5	28.73	0	0.00	28.30	8.5	17,248	0.05%
2022/04/06	61	29.25	0.3	29.30	29.30	60.7	16,977	0.36%
2022/04/01	22	29.60	2	29.60	29.65	20	16,911	0.12%
2022/03/31	6	30.05	15	30.10	29.95	-9	16,836	-0.05%
2022/03/30	6	30.13	13	30.22	30.25	-7	16,806	-0.04%
2022/03/29	0.1	30.10	4	30.18	30.05	-3.9	16,823	-0.02%
2022/03/28	1	29.80	0	0.00	30.05	1	16,949	0.01%
2022/03/25	0	0.00	4	30.20	30.15	-4	16,992	-0.02%
2022/03/24	3.5	30.43	5	30.45	30.30	-1.5	17,077	-0.01%
2022/03/23	1	30.90	11	30.80	30.75	-10	17,271	-0.06%
2022/03/22	1	30.60	19	30.60	30.60	-18	17,285	-0.10%
2022/03/21	16	30.39	4	30.44	30.30	12	17,297	0.07%
2022/03/18	0	0.00	131	30.03	30.30	-131	17,409	-0.75%	大賣/鉅額交易
2022/03/17	28	29.53	10	29.60	29.65	18	17,130	0.11%
2022/03/16	5	29.59	9	29.47	29.70	-4	16,828	-0.02%
2022/03/15	2	28.90	10.2	29.06	29.05	-8.2	16,838	-0.05%
2022/03/14	7	28.61	3	28.97	29.25	4	17,196	0.02%
2022/03/11	0	0.00	4	28.75	28.80	-4	17,680	-0.02%
2022/03/10	3	28.17	10.4	28.51	28.55	-7.4	18,467	-0.04%
2022/03/09	7.2	27.26	4	27.58	27.55	3.2	19,983	0.02%
2022/03/08	2	27.15	0	0.00	27.20	2	20,125	0.01%
2022/03/07	43	27.49	1	27.90	27.55	42	20,574	0.20%
2022/03/04	0.1	28.85	1	28.70	28.70	-1	21,344	0.00%
2022/03/03	2	29.00	0	0.00	29.00	2	21,434	0.01%
2022/03/02	0	0.00	1	28.90	29.05	-1	21,585	0.00%
2022/03/01	1	29.00	0	0.00	29.10	1	21,695	0.00%
2022/02/25	12	28.60	3	28.63	28.80	9	21,658	0.04%
2022/02/24	21	29.13	8	28.93	28.90	13	21,114	0.06%
2022/02/23	0	0.00	3	29.95	30.00	-3	20,981	-0.01%
2022/02/22	16.2	29.82	26	29.67	29.70	-9.8	21,035	-0.05%
2022/02/21	1	29.95	2	30.03	30.15	-1	20,922	0.00%
2022/02/18	13	30.07	32	30.06	30.05	-19	20,944	-0.09%
2022/02/17	2	29.33	2	29.53	29.90	0	20,761	0.00%
2022/02/16	4	28.85	0	0.00	28.90	4	20,521	0.02%
2022/02/15	3.1	28.57	5	28.60	28.55	-2	20,533	-0.01%
2022/02/14	2	28.53	17	28.56	28.60	-15	20,458	-0.07%
2022/02/11	0.1	28.95	0	0.00	28.85	0.1	20,402	0.00%
2022/02/10	4.1	29.07	10	29.00	29.10	-6	20,500	-0.03%
2022/02/09	17.2	28.84	1	28.75	28.85	16.2	20,550	0.08%
2022/02/08	4	28.66	0	0.00	28.75	4	20,599	0.02%
2022/02/07	1	28.55	1	28.90	28.90	0	20,777	0.00%
2022/01/26	3.2	28.41	0	0.00	28.35	3.2	20,693	0.02%
2022/01/25	69.6	28.57	2	28.40	28.50	67.6	20,611	0.33%
2022/01/24	10.2	29.09	1	29.00	29.45	9.1	20,243	0.05%
2022/01/21	75.4	29.72	3.1	29.55	29.50	72.3	20,024	0.36%
2022/01/20	1.1	30.50	0	0.00	30.50	1.1	19,623	0.01%
2022/01/19	1.1	30.64	13.5	30.75	30.70	-12.4	19,579	-0.06%
2022/01/18	5.1	30.64	10.5	30.70	30.50	-5.4	19,477	-0.03%
2022/01/17	1.3	30.34	5	30.40	30.45	-3.8	19,351	-0.02%
2022/01/14	10	30.20	0	0.00	30.35	10	19,501	0.05%
2022/01/13	0	0.00	13	30.70	30.60	-13	19,878	-0.07%
2022/01/12	0.3	30.27	0	0.00	30.15	0.3	20,179	0.00%
2022/01/11	25	30.27	9	30.38	30.45	16	20,198	0.08%
2022/01/10	3	30.02	10.4	30.00	30.25	-7.4	20,199	-0.04%
2022/01/07	23	30.02	2	29.95	30.10	21	20,249	0.10%
2022/01/06	16.1	30.55	13	30.44	30.45	3.1	20,079	0.02%
2022/01/05	3	31.00	40.1	30.74	31.05	-37.1	19,804	-0.19%
2022/01/04	0	0.00	1	30.40	30.25	-1	19,260	-0.01%
2022/01/03	7	30.15	6	30.10	30.10	1	19,172	0.01%
2021/12/30	5.1	30.25	24	30.27	30.45	-19	19,087	-0.10%
2021/12/29	2	30.15	1	30.05	30.15	1	18,980	0.01%
2021/12/28	10	30.10	6	29.98	30.15	4	19,000	0.02%
2021/12/27	0	0.00	4	29.90	29.90	-4	19,040	-0.02%
2021/12/24	4	29.76	1	29.75	29.85	3	19,192	0.02%
2021/12/23	0	0.00	1	29.95	29.95	-1	19,235	-0.01%
2021/12/22	0	0.00	2	30.05	30.05	-2	19,262	-0.01%
2021/12/21	0	0.00	19	30.14	30.00	-19	19,160	-0.10%
2021/12/20	10	29.97	19	30.06	30.05	-9	19,120	-0.05%
2021/12/17	0	0.00	2	29.68	30.00	-2	19,003	-0.01%
2021/12/16	4	29.55	15	29.75	29.65	-11	18,754	-0.06%
2021/12/15	2	29.00	8	29.01	29.10	-6	18,693	-0.03%
2021/12/14	5	28.69	11	28.60	28.75	-6	18,900	-0.03%
2021/12/13	18	29.27	3	29.52	29.20	15	18,773	0.08%
2021/12/10	8	29.78	10	29.88	29.75	-2	18,637	-0.01%
2021/12/09	2.5	30.14	3.5	30.26	30.00	-1	18,531	-0.01%
2021/12/08	23	30.40	15	30.10	29.90	8	18,178	0.04%
2021/12/07	44	30.20	31	30.16	30.30	13	17,659	0.07%
2021/12/06	28	29.62	5.4	29.71	29.75	22.6	17,088	0.13%
2021/12/03	15.5	29.77	108.1	29.78	30.15	-92.6	16,450	-0.56%	大賣/
2021/12/02	12	28.30	5	28.17	28.10	7	14,780	0.05%
2021/12/01	10.1	27.76	21.1	28.12	28.10	-11	14,453	-0.08%
2021/11/30	9	28.42	31	28.79	27.70	-22	13,765	-0.16%
2021/11/29	11.9	27.29	21	27.45	27.80	-9.1	12,761	-0.07%
2021/11/26	2	27.50	6	27.70	27.45	-4	12,576	-0.03%
2021/11/25	0	27.75	3	27.77	27.90	-3	12,391	-0.02%
2021/11/24	3	27.40	4	27.39	27.45	-1	12,229	-0.01%
2021/11/23	2	26.85	31	26.90	26.85	-29	12,198	-0.24%
2021/11/22	2	27.20	54	27.17	27.00	-52	12,251	-0.42%
2021/11/19	2	27.60	3	27.75	27.65	-1	12,030	-0.01%
2021/11/18	1	27.50	4	27.53	27.55	-3	11,955	-0.03%
2021/11/17	1	27.20	22	27.15	27.25	-21	11,841	-0.18%
2021/11/16	2	27.08	4	27.08	27.20	-2	11,816	-0.02%
2021/11/15	5	26.97	7	26.97	27.00	-2	11,945	-0.02%
2021/11/12	32	26.83	4	26.80	26.80	28	12,130	0.23%
2021/11/11	2	26.53	2	26.70	26.50	0	12,416	0.00%
2021/11/10	36	26.69	5	26.70	26.60	31	12,721	0.24%
2021/11/09	36	26.77	2	26.85	26.80	34	12,982	0.26%
2021/11/08	0	0.00	0.1	26.40	26.45	-0.1	13,086	0.00%
2021/11/05	5	26.15	0	0.00	26.20	5	13,270	0.04%
2021/11/04	24	26.85	15	26.73	26.55	9	13,280	0.07%
2021/11/03	1	26.40	0	0.00	26.45	1	13,223	0.01%
2021/11/02	26	26.55	1	26.40	26.20	25	13,522	0.18%
2021/11/01	1	26.10	0	0.00	26.20	1	14,922	0.01%
2021/10/29	2	26.03	2	26.05	26.00	0	15,115	0.00%
2021/10/28	1	26.15	0	0.00	26.30	1	15,207	0.01%
2021/10/27	4	26.41	0.2	26.45	26.40	3.8	15,369	0.02%
2021/10/26	2.3	26.58	8	26.53	26.70	-5.8	15,520	-0.04%
2021/10/25	0	0.00	23	26.30	26.40	-23	15,614	-0.15%
2021/10/22	0	0.00	2	26.35	26.25	-2	15,768	-0.01%
2021/10/21	20.4	26.47	19	26.79	26.95	1.4	15,767	0.01%
2021/10/20	12	25.90	28.9	26.16	26.30	-16.9	15,744	-0.11%
2021/10/19	0	0.00	5	25.41	25.45	-5	15,405	-0.03%
2021/10/18	1.9	25.22	1	25.20	25.30	0.9	15,570	0.01%
2021/10/15	1	25.00	0	0.00	25.15	1	15,657	0.01%
2021/10/14	3	24.87	6	24.83	24.80	-3	15,841	-0.02%
2021/10/13	1	24.55	7	24.56	24.55	-6	15,907	-0.04%
2021/10/08	5	24.74	17	24.72	24.65	-12	16,168	-0.07%
2021/10/07	2	24.60	1	24.40	24.60	1	16,316	0.01%
2021/10/06	0	23.95	2	23.95	23.95	-2	16,512	-0.01%
2021/10/05	3	23.68	1	23.90	23.80	2	16,607	0.01%
2021/10/04	9	24.03	3	23.85	23.85	6	17,080	0.04%
2021/10/01	16	24.54	2	24.65	24.40	14	17,134	0.08%
2021/09/30	3	24.90	1	24.90	24.75	2	17,045	0.01%
2021/09/29	17	24.75	0	0.00	24.75	17	17,030	0.10%
2021/09/28	1	24.90	1	25.15	25.10	0	17,096	0.00%
2021/09/27	0	0.00	5	25.00	25.10	-5	17,265	-0.03%
2021/09/24	2.1	24.70	1	24.90	24.70	1.1	17,480	0.01%
2021/09/23	1	24.65	0	0.00	24.70	1	17,753	0.01%
2021/09/22	6	24.63	0	0.00	24.65	6	18,388	0.03%
2021/09/17	12	24.86	11	25.06	25.20	1	18,499	0.01%
2021/09/16	11	24.49	1	24.45	24.45	10	18,298	0.05%
2021/09/15	3	24.68	0	0.00	24.65	3	18,389	0.02%
2021/09/14	0.2	25.10	0	0.00	24.75	0.2	18,494	0.00%
2021/09/13	2.3	24.94	0	0.00	24.85	2.3	19,166	0.01%
2021/09/10	4	25.03	0	0.00	25.05	4	19,364	0.02%
2021/09/09	0	24.95	0	0.00	24.95	0	19,723	0.00%
2021/09/08	12	24.73	0	0.00	24.50	12	19,836	0.06%
2021/09/07	2	25.05	2	25.20	25.20	0	19,987	0.00%
2021/09/06	1	25.05	18	25.18	25.00	-17	20,276	-0.08%
2021/09/03	20	25.25	15	25.22	25.30	5	20,419	0.02%
2021/09/02	1.2	24.95	0	0.00	24.90	1.2	20,695	0.01%
2021/09/01	5	25.40	1.9	25.46	25.60	3.1	20,690	0.02%
2021/08/31	8	25.00	1	25.20	25.20	7	20,680	0.03%
2021/08/27	1.2	24.63	1.3	25.05	25.00	-0.1	21,105	0.00%
2021/08/26	8	24.74	4	24.75	24.65	4	21,210	0.02%
2021/08/25	2.2	25.10	0.5	25.06	25.20	1.8	21,289	0.01%
2021/08/24	6	24.94	1	24.85	24.80	5	21,442	0.02%
2021/08/20	0.5	24.40	1	24.55	24.35	-0.5	21,919	0.00%
2021/08/19	14	24.57	0	0.00	24.45	14	22,461	0.06%
2021/08/18	6	25.04	2	25.43	25.40	4	22,629	0.02%
2021/08/17	25	25.03	1.2	25.10	25.15	23.8	22,652	0.11%
2021/08/16	16.1	24.38	7	24.29	24.35	9.1	22,447	0.04%
2021/08/13	7.3	25.06	1	25.10	25.05	6.3	22,550	0.03%
2021/08/12	7.1	25.64	2	25.83	25.70	5.1	23,604	0.02%
2021/08/11	1.1	26.01	0	0.00	26.05	1.1	24,122	0.00%
2021/08/10	15	26.69	1	26.85	26.60	14	24,619	0.06%
2021/08/09	4	27.14	2.5	27.20	27.00	1.5	24,955	0.01%
2021/08/06	5	27.54	16	27.55	27.50	-11	25,101	-0.04%
2021/08/05	92.5	28.70	102	28.89	27.95	-9.5	25,535	-0.04%	大賣/
2021/08/04	4	27.35	0	0.00	27.60	4	25,263	0.02%
2021/08/03	4	27.43	10	27.60	27.25	-6	25,663	-0.02%
2021/08/02	1	27.75	23	27.60	27.75	-22	26,025	-0.08%
2021/07/30	24	27.05	4	27.14	27.20	20	27,443	0.07%
2021/07/29	9	27.11	7	27.10	27.10	2	28,365	0.01%
2021/07/28	11.1	27.41	5	27.20	27.35	6.1	28,601	0.02%
2021/07/27	2	27.38	1	27.45	27.90	1	29,142	0.00%
2021/07/26	9	27.22	14	27.46	27.65	-5	29,510	-0.02%
2021/07/23	3	26.98	5	26.99	27.10	-2	29,359	-0.01%
2021/07/22	31	26.81	0.8	26.90	26.75	30.2	29,427	0.10%
2021/07/21	3	27.03	30	27.05	27.00	-27	29,313	-0.09%
2021/07/20	57	27.46	4	27.30	27.25	53	29,239	0.18%
2021/07/19	5	28.05	0	0.00	28.00	5	29,188	0.02%
2021/07/16	2	27.75	6	27.72	27.90	-4	29,758	-0.01%
2021/07/15	3	27.75	1	27.75	27.70	2	30,008	0.01%
2021/07/14	3.2	27.85	14	27.79	27.70	-10.9	30,509	-0.04%
2021/07/13	15	28.32	11	28.39	28.20	4	31,107	0.01%
2021/07/12	3.3	28.56	4	28.70	28.55	-0.7	31,597	0.00%
2021/07/09	20	28.71	22	28.97	28.55	-2	31,877	-0.01%
2021/07/08	24	28.74	5	28.90	28.50	19	31,975	0.06%
2021/07/07	9	28.78	7.1	28.88	28.75	1.9	32,364	0.01%
2021/07/06	7	28.81	3	28.85	28.90	4	32,554	0.01%
2021/07/05	2	28.70	0	0.00	28.95	2	32,801	0.01%
2021/07/02	23.2	28.75	1	28.95	28.65	22.2	32,975	0.07%
2021/07/01	40.3	28.94	3	29.07	28.75	37.3	33,122	0.11%
2021/06/30	34.4	29.30	8.4	29.38	29.30	26	33,022	0.08%
2021/06/29	52	30.87	11	30.94	30.70	41	32,881	0.12%
2021/06/28	18	31.38	32	31.37	31.40	-14	32,515	-0.04%
2021/06/25	15	31.15	3.1	31.19	31.15	11.9	32,601	0.04%
2021/06/24	21	30.82	21	30.73	30.85	0	32,808	0.00%
2021/06/23	24.1	30.84	12	30.88	30.80	12.1	33,642	0.04%
2021/06/22	50	31.11	22	31.17	30.80	28	34,408	0.08%
2021/06/21	27	31.66	22	32.25	31.55	5	34,320	0.01%
2021/06/18	21	31.94	8.2	31.87	32.05	12.8	34,959	0.04%
2021/06/17	7.9	31.59	9	31.63	31.60	-1.1	35,671	0.00%
2021/06/16	5.1	31.77	7	31.63	31.70	-1.9	38,062	0.00%
2021/06/15	17	30.87	17	31.06	30.90	0	39,181	0.00%
2021/06/11	7	31.44	1	31.25	31.30	6	39,198	0.02%
2021/06/09	12	31.15	1	31.05	31.05	11	39,127	0.03%
2021/06/08	0.1	31.40	4	31.41	31.65	-4	39,270	-0.01%
2021/06/07	7	31.36	1	31.45	31.35	6	39,611	0.02%
2021/06/04	91	32.10	123	32.16	32.10	-32	39,500	-0.08%	大賣/
2021/06/03	0.5	31.90	57.3	31.99	32.15	-56.8	39,546	-0.14%
2021/06/02	7.3	31.74	1.1	32.08	31.55	6.2	39,721	0.02%
2021/06/01	6	31.88	13	31.98	31.95	-7	39,913	-0.02%
2021/05/31	4	31.83	5	31.77	31.90	-1	40,016	0.00%
2021/05/28	20	31.79	3.8	31.78	31.80	16.2	39,887	0.04%
2021/05/27	29	31.42	10	31.48	31.60	19	39,876	0.05%
2021/05/26	66.1	31.98	84.1	31.97	32.15	-18	40,122	-0.04%
2021/05/25	70	31.39	67	31.39	31.35	3	40,552	0.01%
2021/05/24	36.1	31.02	56.1	30.91	31.05	-20	40,772	-0.05%
2021/05/21	38.2	30.83	30.1	30.82	30.90	8.1	40,877	0.02%
2021/05/20	93.5	31.48	72	31.56	30.65	21.5	40,827	0.05%
2021/05/19	138.5	30.27	94	30.18	30.30	44.5	40,031	0.11%	大買/
2021/05/18	90	29.51	13	29.30	29.70	77	39,668	0.19%
2021/05/17	18.3	28.12	547	27.72	28.25	-528.8	39,414	-1.34%	大賣/鉅額交易
2021/05/14	55.3	29.57	38	29.35	29.35	17.3	39,540	0.04%
2021/05/13	16	30.56	8	30.30	29.90	8	40,460	0.02%
2021/05/12	55.2	31.16	31	31.85	31.45	24.2	40,182	0.06%
2021/05/11	16	33.88	2	34.28	33.30	14	40,108	0.03%
2021/05/10	4	34.16	52	35.04	35.20	-48	40,688	-0.12%
2021/05/07	106	34.22	17	34.58	34.15	89	42,911	0.21%	大買/
2021/05/06	4	34.43	104	34.90	35.00	-100	46,427	-0.22%	大賣/
2021/05/05	6	32.20	56.2	32.96	31.85	-50.2	48,319	-0.10%
2021/05/04	34.3	31.74	10	31.77	31.85	24.3	48,039	0.05%
2021/05/03	14.1	32.74	22	32.95	32.25	-7.9	47,513	-0.02%
2021/04/29	10	34.65	14	34.97	34.30	-4	47,090	-0.01%
2021/04/28	9	34.61	1	34.60	34.60	8	47,154	0.02%
2021/04/27	2	34.50	8.8	34.52	34.65	-6.8	47,750	-0.01%
2021/04/26	50.1	34.51	14.9	34.58	34.50	35.2	47,749	0.07%
2021/04/23	7	34.19	7	34.20	34.50	0	47,807	0.00%
2021/04/22	128.2	34.40	25	34.58	34.20	103.2	47,909	0.22%	大買/鉅額交易
2021/04/21	254	35.27	232.3	35.26	35.35	21.7	47,621	0.05%	大買/大賣/
2021/04/20	132	35.00	243	35.11	35.00	-111	47,994	-0.23%	大買/大賣/鉅額交易
2021/04/19	227.1	34.51	180	34.54	34.45	47.1	48,019	0.10%	大買/大賣/
2021/04/16	262	34.04	346	33.94	34.15	-84	47,787	-0.18%	大買/大賣/
2021/04/15	138	32.75	219	32.79	33.00	-81	48,237	-0.17%	大買/大賣/
2021/04/14	12	31.97	15	32.46	32.50	-3	48,047	-0.01%
2021/04/13	57	31.93	55	32.84	31.70	2	47,748	0.00%
2021/04/12	32	32.44	3.1	32.40	32.55	29	47,671	0.06%
2021/04/09	36	32.06	14	31.93	32.10	22	47,505	0.05%
2021/04/08	197	32.41	258.3	32.36	32.50	-61.3	47,251	-0.13%	大買/大賣/
2021/04/07	509	32.07	341	31.93	31.85	168	46,973	0.36%	大買/大賣/鉅額交易
2021/04/06	196.1	31.79	422	31.77	31.75	-226	46,721	-0.48%	大買/大賣/鉅額交易
2021/04/01	0	0.00	2	31.45	31.65	-2	46,607	0.00%
2021/03/31	3.7	31.40	11	31.48	31.45	-7.3	46,427	-0.02%
2021/03/30	22.5	31.47	11	31.34	31.60	11.5	46,196	0.02%
2021/03/29	42	31.03	13	31.05	31.25	29	45,933	0.06%
2021/03/26	173	30.74	16	30.71	30.80	157	45,730	0.34%	大買/鉅額交易
2021/03/25	248	31.87	411.3	31.79	31.95	-163.3	44,765	-0.36%	大買/大賣/鉅額交易
2021/03/24	186	31.07	80	31.11	31.00	106	43,984	0.24%	大買/鉅額交易
2021/03/23	197	30.81	301.6	30.86	30.95	-104.6	43,561	-0.24%	大買/大賣/鉅額交易
2021/03/22	131	29.72	144.8	29.93	30.05	-13.7	43,012	-0.03%	大買/大賣/
2021/03/19	274	29.91	462	29.83	30.40	-188	42,511	-0.44%	大買/大賣/鉅額交易
2021/03/18	347	28.52	313	28.51	28.40	34	40,058	0.08%	大買/大賣/
2021/03/17	26	27.48	7	27.69	27.60	19	38,962	0.05%
2021/03/16	103.3	27.74	130	27.68	27.90	-26.8	39,175	-0.07%	大買/大賣/
2021/03/15	63	27.60	0	0.00	27.70	63	40,534	0.16%
2021/03/12	26	27.57	131.5	27.54	27.55	-105.5	40,653	-0.26%	大賣/鉅額交易
2021/03/11	9	27.34	28.5	27.35	27.35	-19.5	40,739	-0.05%
2021/03/10	2	26.83	1	27.45	26.90	1	40,773	0.00%
2021/03/09	20	26.90	3.3	27.03	27.00	16.8	41,028	0.04%
2021/03/08	4	26.86	32	26.92	27.05	-28	41,289	-0.07%
2021/03/05	25.1	26.35	30.6	26.33	26.40	-5.5	41,120	-0.01%
2021/03/04	3	26.77	0	0.00	26.60	3	41,211	0.01%
2021/03/03	2	26.85	1	26.80	27.00	1	41,227	0.00%
2021/03/02	37	26.89	15	26.78	26.50	22	41,157	0.05%
2021/02/26	161.2	27.06	93	27.06	26.85	68.1	41,034	0.17%	大買/
2021/02/25	275	27.40	748	27.37	27.90	-473	40,450	-1.17%	大買/大賣/鉅額交易
2021/02/24	107	26.81	6	26.98	26.95	101	39,919	0.25%	大買/鉅額交易
2021/02/23	101	26.80	135.2	26.89	26.90	-34.2	39,553	-0.09%	大買/大賣/
2021/02/22	80	26.92	30	26.81	26.65	50	39,509	0.13%
2021/02/19	34	27.24	29	27.27	26.95	5	39,411	0.01%
2021/02/18	31	26.58	15	26.78	26.95	16	39,101	0.04%
2021/02/17	21	26.52	4.2	26.99	26.50	16.8	38,878	0.04%
2021/02/05	18	26.28	20	26.35	26.50	-2	38,576	-0.01%
2021/02/04	21	26.17	21	26.19	25.90	0	38,195	0.00%
2021/02/03	22	25.57	8	25.67	25.65	14	37,463	0.04%
2021/02/02	114.2	25.45	4	25.82	25.35	110.2	37,684	0.29%	大買/鉅額交易
2021/02/01	21	26.33	0.1	26.57	25.75	20.9	37,025	0.06%
2021/01/29	281.3	27.69	189	28.19	27.05	92.3	36,157	0.26%	大買/大賣/
2021/01/28	432.1	27.74	160.5	27.82	28.15	271.6	33,969	0.80%	大買/大賣/鉅額交易
2021/01/27	21	26.05	652.5	26.35	26.40	-631.5	29,605	-2.13%	大賣/鉅額交易
2021/01/26	11	24.00	11	24.19	24.00	0	26,763	0.00%
2021/01/25	11	23.95	0	0.00	24.10	11	26,811	0.04%
2021/01/22	3	23.98	2	23.85	23.90	1	26,997	0.00%
2021/01/21	49	23.99	42.4	24.00	24.00	6.6	27,148	0.02%
2021/01/20	53.1	23.53	27	23.61	23.75	26.1	26,988	0.10%
2021/01/19	26.3	24.50	1.3	24.57	24.35	25	26,683	0.09%
2021/01/18	14.1	24.55	18	24.53	24.55	-3.9	27,312	-0.01%
2021/01/15	19	25.13	26	25.10	24.90	-7	28,044	-0.02%
2021/01/14	78.2	25.49	2	25.40	25.30	76.2	28,309	0.27%
2021/01/13	488.2	25.52	396	25.55	25.65	92.2	28,292	0.33%	大買/大賣/
2021/01/12	407	25.09	525	25.15	25.05	-118	28,188	-0.42%	大買/大賣/鉅額交易
2021/01/11	96	24.88	18	24.95	24.90	78	27,889	0.28%
2021/01/08	433	24.59	718	24.51	24.90	-285	27,998	-1.02%	大買/大賣/鉅額交易
2021/01/07	20	24.01	2.5	23.84	24.00	17.5	26,915	0.07%
2021/01/06	0	0.00	2.2	23.58	23.55	-2.2	26,884	-0.01%
2021/01/05	9	24.11	5	24.11	24.15	4	26,859	0.01%
2021/01/04	6	23.76	3	23.80	23.75	3	26,670	0.01%
2020/12/31	4	23.70	5	23.72	23.65	-1	26,821	0.00%
2020/12/30	21	23.62	17	23.68	23.75	4	26,864	0.01%
2020/12/29	5	23.80	10	23.80	23.70	-5	26,989	-0.02%
2020/12/28	46	23.86	7	23.84	23.90	39	27,099	0.14%
2020/12/25	228	23.77	262	23.68	23.75	-34	27,134	-0.13%	大買/大賣/
2020/12/24	10	23.68	15.1	23.70	23.70	-5.1	27,268	-0.02%
2020/12/23	2	23.55	1	23.45	23.50	1	27,518	0.00%
2020/12/22	20	23.84	0	0.00	23.55	20	27,887	0.07%
2020/12/21	1	23.95	1	24.05	24.10	0	28,044	0.00%
2020/12/17	6	24.12	4.2	24.14	24.30	1.8	28,150	0.01%
2020/12/16	58	24.34	26	24.30	24.25	32	28,286	0.11%
2020/12/15	1	24.00	21	24.09	24.10	-20	28,208	-0.07%
2020/12/14	33	23.73	10	23.70	23.65	23	27,887	0.08%
2020/12/11	22	23.83	26	23.90	23.80	-4	28,527	-0.01%
2020/12/10	54.9	24.32	6	24.23	24.20	48.9	29,391	0.17%
2020/12/09	602	24.75	744.8	24.42	24.90	-142.8	29,474	-0.48%	大買/大賣/鉅額交易
2020/12/08	104	23.54	23	23.24	23.45	81	28,436	0.28%	大買/
2020/12/07	13	23.31	10	23.55	23.20	3	29,832	0.01%
2020/12/04	28	23.59	45	23.43	23.50	-17	30,317	-0.06%
2020/12/03	12	23.82	18	23.70	23.70	-6	30,336	-0.02%
2020/12/02	4	23.46	41	23.44	23.50	-37	30,440	-0.12%
2020/12/01	10	23.05	0.2	22.85	23.00	9.8	30,240	0.03%
2020/11/30	16	22.75	4	23.15	23.15	12	30,295	0.04%
2020/11/27	13	23.17	10	23.20	23.10	3	30,160	0.01%
2020/11/26	2	22.75	0	0.00	22.85	2	30,512	0.01%
2020/11/25	5	22.69	9	22.74	22.70	-4	31,054	-0.01%
2020/11/24	20	23.05	10	23.00	22.85	10	31,298	0.03%
2020/11/23	67	23.10	8	23.04	23.15	59	31,330	0.19%
2020/11/20	41	22.81	20	22.79	22.90	21	31,215	0.07%
2020/11/19	18	22.68	25	22.75	22.70	-7	31,492	-0.02%
2020/11/18	9	22.53	1	22.60	22.55	8	32,065	0.02%
2020/11/17	7	22.64	12	22.66	22.80	-5	32,327	-0.02%
2020/11/16	88	22.66	1	22.60	22.75	87	32,975	0.26%
2020/11/13	26	22.59	1	22.50	22.55	25	33,271	0.08%
2020/11/12	40	22.67	0	0.00	22.60	40	33,591	0.12%
2020/11/11	16	22.45	12	22.50	22.70	4	35,054	0.01%
2020/11/10	82	22.91	5	22.87	23.00	77	35,058	0.22%
2020/11/09	7	23.61	0	0.00	23.55	7	34,787	0.02%
2020/11/06	65	23.55	23	23.51	23.55	42	34,790	0.12%
2020/11/05	39	23.43	93	23.45	23.30	-54	35,388	-0.15%
2020/11/04	114	22.99	10	22.88	22.85	104	36,529	0.28%	大買/鉅額交易
2020/11/03	5	23.95	0	0.00	23.90	5	36,844	0.01%
2020/11/02	18	23.60	0	0.00	23.70	18	37,980	0.05%
2020/10/30	1	24.25	31	23.90	23.85	-30	38,436	-0.08%
2020/10/29	24	24.26	4	24.20	24.25	20	38,256	0.05%
2020/10/28	9	24.79	11	24.70	24.75	-2	38,252	-0.01%
2020/10/27	34	24.85	54	24.91	24.90	-20	38,210	-0.05%
2020/10/26	44	24.80	25	24.79	24.55	19	38,013	0.05%
2020/10/23	193	24.55	166	24.52	24.70	27	37,911	0.07%	大買/大賣/
2020/10/22	163	23.68	297	23.66	23.70	-134	37,370	-0.36%	大買/大賣/鉅額交易
2020/10/21	8	23.27	1	23.25	23.35	7	37,099	0.02%
2020/10/20	41	23.52	0	0.00	23.50	41	37,300	0.11%
2020/10/19	6	24.27	3	24.25	24.15	3	37,430	0.01%
2020/10/16	37	24.78	9	25.30	24.60	28	37,650	0.07%
2020/10/15	3	24.77	9	24.91	25.00	-6	38,592	-0.02%
2020/10/14	2	25.03	0	0.00	25.00	2	40,868	0.00%
2020/10/13	10	24.85	5	24.70	24.65	5	42,681	0.01%
2020/10/12	4	25.40	5	25.55	25.30	-1	42,432	0.00%
2020/10/08	13	25.28	19	25.30	25.30	-6	42,167	-0.01%
2020/10/07	0	0.00	6	25.11	25.05	-6	41,961	-0.01%
2020/10/06	8	24.99	41	24.95	25.10	-33	41,888	-0.08%
2020/10/05	9	24.62	26	24.78	24.55	-17	41,768	-0.04%
2020/09/30	0	0.00	3	24.92	24.80	-3	41,699	-0.01%
2020/09/29	50	24.73	8	24.81	24.65	42	41,587	0.10%
2020/09/28	21	24.85	11	25.01	24.90	10	41,461	0.02%
2020/09/25	10	24.11	8	24.05	24.00	2	41,195	0.00%
2020/09/24	48	24.73	23.1	24.69	24.50	24.9	40,767	0.06%
2020/09/23	24	25.27	18	25.14	25.20	6	40,555	0.01%
2020/09/22	7	25.07	30	25.15	25.05	-23	40,612	-0.06%
2020/09/21	21	25.23	2	25.05	25.00	19	40,425	0.05%
2020/09/18	18	25.77	62	25.63	25.50	-44	40,195	-0.11%
2020/09/17	14	25.81	16	25.72	25.70	-2	40,117	0.00%
2020/09/16	173	25.88	17.3	26.24	25.65	155.7	40,053	0.39%	大買/鉅額交易
2020/09/15	107	25.99	160	25.92	26.15	-53	39,247	-0.14%	大買/大賣/
2020/09/14	19	25.01	28	24.92	25.10	-9	38,050	-0.02%
2020/09/11	148	24.78	105	24.52	24.20	43	37,511	0.11%	大買/大賣/
2020/09/10	129	25.24	115	25.43	25.00	14	36,940	0.04%	大買/大賣/
2020/09/09	26	24.25	42	24.30	24.80	-16	35,303	-0.05%
2020/09/08	28	24.33	52	24.23	24.50	-24	34,525	-0.07%
2020/09/07	81	24.09	125	24.20	24.00	-44	34,205	-0.13%	大賣/
2020/09/04	11	23.54	7	23.64	23.70	4	33,752	0.01%
2020/09/03	115	23.83	205	23.91	23.90	-90	33,592	-0.27%	大買/大賣/
2020/09/02	2	23.75	17	23.89	24.00	-15	33,429	-0.04%
2020/09/01	19	23.65	173	23.81	24.00	-154	33,169	-0.46%	大賣/鉅額交易
2020/08/31	40	23.59	22	23.75	23.35	18	32,565	0.06%
2020/08/28	12	23.51	5	23.45	23.45	7	32,099	0.02%
2020/08/27	53	23.45	4	23.19	23.15	49	31,803	0.15%
2020/08/26	0	0.00	2	23.15	23.25	-2	31,609	-0.01%
2020/08/25	10	23.13	6	23.16	23.05	4	31,747	0.01%
2020/08/24	32	23.79	7	23.63	23.45	25	31,688	0.08%
2020/08/21	33	23.69	44	23.70	23.70	-11	30,901	-0.04%
2020/08/20	61	22.61	117	23.07	22.70	-56	30,382	-0.18%	大賣/
2020/08/19	8	24.19	96	24.01	23.90	-88	29,482	-0.30%
2020/08/18	19	23.64	31	23.64	23.80	-12	28,960	-0.04%
2020/08/17	345	23.91	236	23.96	23.75	109	28,464	0.38%	大買/大賣/鉅額交易
2020/08/14	58	23.15	196	23.12	23.05	-138	26,801	-0.51%	大賣/鉅額交易
2020/08/13	15	22.90	14	22.65	22.65	1	26,235	0.00%
2020/08/12	9	22.61	7	22.55	22.70	2	25,878	0.01%
2020/08/11	124	22.52	23	22.52	22.55	101	25,468	0.40%	大買/鉅額交易
2020/08/10	308	22.97	362	22.97	23.20	-54	24,623	-0.22%	大買/大賣/
2020/08/07	246	21.97	274	21.93	21.95	-28	22,984	-0.12%	大買/大賣/
2020/08/06	326	21.46	382	21.45	21.40	-56	21,920	-0.26%	大買/大賣/
2020/08/05	17	20.83	54	20.87	21.40	-37	20,726	-0.18%
2020/08/04	0	0.00	4	20.45	20.55	-4	20,199	-0.02%
2020/08/03	11	20.44	0	0.00	20.35	11	20,121	0.05%
2020/07/31	7	20.36	0	0.00	20.30	7	19,997	0.04%
2020/07/30	7	20.24	10	20.33	20.60	-3	19,895	-0.02%
2020/07/29	40	20.43	18	20.65	20.25	22	19,821	0.11%
2020/07/28	18	20.33	17	20.37	19.90	1	19,257	0.01%
2020/07/27	50	19.98	11	20.04	20.10	39	19,060	0.20%
2020/07/24	65	19.95	11	19.89	19.85	54	19,025	0.28%
2020/07/23	72	20.67	21	20.63	20.55	51	18,527	0.28%
2020/07/22	88	20.35	13	20.24	20.50	75	17,904	0.42%
2020/07/21	138	20.83	13.9	20.79	20.75	124.1	17,300	0.72%	大買/鉅額交易
2020/07/20	150	20.65	318	20.78	21.00	-168	15,748	-1.07%	大買/大賣/鉅額交易
2020/07/17	72	18.85	205	18.85	19.10	-133	13,424	-0.99%	大賣/鉅額交易
2020/07/14	0	0.00	4	17.50	17.30	-4	11,765	-0.03%
2020/07/13	2	17.45	0	0.00	17.50	2	11,857	0.02%
2020/07/10	77	17.35	2	17.30	17.20	75	12,006	0.62%
2020/07/09	36.7	17.79	53	17.84	17.65	-16.3	12,121	-0.13%
2020/07/08	2	17.60	2	17.65	17.65	0	12,034	0.00%
2020/07/07	11	17.46	10	17.45	17.45	1	12,083	0.01%
2020/07/06	12	17.55	19	17.55	17.65	-7	12,169	-0.06%
2020/07/03	11	17.35	0	0.00	17.40	11	12,317	0.09%
2020/07/02	29	17.36	120	17.35	17.50	-91	12,629	-0.72%	大賣/
2020/07/01	12	17.88	0	0.00	17.90	12	12,680	0.09%
2020/06/30	0	0.00	2	17.93	17.90	-2	12,797	-0.02%
2020/06/24	10	17.86	4	18.00	18.00	6	14,036	0.04%
2020/06/23	2	17.75	54	17.82	18.00	-52	14,306	-0.36%
2020/06/19	3	17.60	0	0.00	17.55	3	14,751	0.02%
2020/06/18	25	17.65	2	17.58	17.65	23	14,823	0.16%
2020/06/17	0	0.00	1	17.55	17.60	-1	14,856	-0.01%
2020/06/16	0	0.00	3	17.35	17.35	-3	15,133	-0.02%
2020/06/15	20	17.24	21	17.44	17.15	-1	15,512	-0.01%
2020/06/12	41	17.08	0	0.00	17.30	41	15,609	0.26%
2020/06/11	15	17.42	96	17.36	17.30	-81	15,744	-0.51%
2020/06/10	11	17.72	51.6	17.67	17.65	-40.6	15,764	-0.26%
2020/06/09	1	17.60	6	17.77	17.60	-5	16,126	-0.03%
2020/06/08	18	17.43	0	0.00	17.55	18	16,280	0.11%
2020/06/05	5	17.40	6	17.47	17.45	-1	16,207	-0.01%
2020/06/04	21	17.55	32	17.55	17.45	-11	16,262	-0.07%
2020/06/03	25	17.35	61	17.34	17.35	-36	16,251	-0.22%
2020/06/02	0	0.00	33	17.05	17.15	-33	16,183	-0.20%
2020/06/01	19	16.99	43	16.93	17.10	-24	16,038	-0.15%
2020/05/29	0	0.00	9	16.50	16.35	-9	15,673	-0.06%
2020/05/27	2	16.40	0	0.00	16.40	2	15,349	0.01%
2020/05/26	4	16.25	0	0.00	16.30	4	15,413	0.03%
2020/05/25	4	16.01	6	16.05	16.05	-2	15,450	-0.01%
2020/05/22	13	16.22	0	0.00	16.10	13	15,429	0.08%
2020/05/20	10	16.25	0	0.00	16.30	10	15,327	0.07%
2020/05/19	6	16.35	0	16.35	16.35	6	15,315	0.04%
2020/05/15	4	16.30	11	16.25	16.25	-7	15,331	-0.05%
2020/05/14	0	0.00	10	16.30	16.15	-10	15,239	-0.07%
2020/05/13	0	0.00	2	16.40	16.40	-2	15,145	-0.01%
2020/05/12	1	16.40	0	0.00	16.35	1	15,140	0.01%
2020/05/07	0	0.00	2	16.10	16.30	-2	14,869	-0.01%
2020/05/05	3	16.00	0	0.00	15.95	3	14,729	0.02%
2020/05/04	3	16.10	0	0.00	16.15	3	14,574	0.02%
2020/04/30	6.1	16.60	1	16.60	16.65	5.1	14,464	0.04%
2020/04/29	3	16.67	0	0.00	16.55	3	14,373	0.02%
2020/04/28	3	16.00	1	16.10	16.00	2	14,154	0.01%
2020/04/27	1	16.00	2	16.00	16.00	-1	14,380	-0.01%
2020/04/24	0	0.00	1	15.65	15.65	-1	14,229	-0.01%
2020/04/23	0	0.00	1	15.80	15.70	-1	14,407	-0.01%
2020/04/22	1	15.55	0	0.00	15.55	1	14,367	0.01%
2020/04/21	11	15.76	0	0.00	15.20	11	14,308	0.08%
2020/04/20	10	15.75	1	15.50	15.90	9	14,128	0.06%
2020/04/17	1	15.95	57	16.02	15.75	-56	14,085	-0.40%
2020/04/16	0	0.00	1	15.75	15.85	-1	13,821	-0.01%
2020/04/15	12	15.96	0	0.00	16.00	12	13,654	0.09%
2020/04/13	7	15.75	410	15.80	15.80	-403	13,339	-3.02%	大賣/鉅額交易
2020/04/10	20	15.80	10	15.80	15.90	10	13,330	0.08%
2020/04/09	1	15.85	301	15.72	15.65	-300	13,285	-2.26%	大賣/鉅額交易
2020/04/08	210	15.68	500	15.68	16.00	-290	13,136	-2.21%	大買/大賣/鉅額交易
2020/04/07	100	16.00	2	15.80	15.60	98	12,947	0.76%
2020/04/06	11	15.75	5	15.80	15.85	6	12,628	0.05%
2020/04/01	521	15.73	11	15.79	15.65	510	12,499	4.08%	大買/鉅額交易
2020/03/31	415	16.20	1	15.85	15.60	414	12,187	3.40%	大買/鉅額交易
2020/03/30	18	15.38	33	15.96	16.20	-15	11,597	-0.13%
2020/03/27	28	15.31	3	15.03	14.75	25	10,745	0.23%
2020/03/26	14	14.44	57	14.49	14.95	-43	10,295	-0.42%
2020/03/25	10	14.00	0	0.00	13.85	10	9,948	0.10%
2020/03/23	6	13.23	4	13.33	13.50	2	9,963	0.02%
2020/03/20	7	13.70	0	0.00	13.90	7	9,900	0.07%
2020/03/19	4	13.23	93.7	13.38	13.25	-89.7	9,592	-0.94%
2020/03/18	11	13.59	12	13.46	13.50	-1	9,255	-0.01%
2020/03/17	52	13.65	2.9	13.48	13.45	49.1	9,156	0.54%
2020/03/16	0	0.00	3	13.72	13.50	-3	8,949	-0.03%
2020/03/13	90	13.09	5	13.00	13.80	85	8,760	0.97%
2020/03/12	71	14.22	1	14.25	14.35	70	8,347	0.84%
2020/03/11	13	15.48	3	15.45	15.20	10	8,053	0.12%
2020/03/10	3	15.52	0	0.00	15.65	3	7,986	0.04%
2020/03/09	8	15.63	0	0.00	15.55	8	7,866	0.10%
2020/03/06	4	16.20	34	16.34	16.20	-30	7,690	-0.39%
2020/03/04	3	16.30	3	16.28	16.35	0	7,723	0.00%
2020/03/03	5	16.40	8	16.24	16.20	-3	7,720	-0.04%
2020/03/02	2	16.05	0	0.00	16.15	2	7,749	0.03%
2020/02/27	0.5	16.35	0	0.00	16.35	0.5	7,864	0.01%
2020/02/26	3	16.67	0	0.00	16.75	3	7,760	0.04%
2020/02/25	2	16.90	0	0.00	16.85	2	7,699	0.03%
2020/02/21	0	0.00	11	17.25	17.20	-11	7,708	-0.14%
2020/02/20	1	17.15	7	17.19	17.10	-6	7,681	-0.08%
2020/02/19	10	17.03	11	17.08	17.25	-1	7,649	-0.01%
2020/02/18	35	16.78	7	16.65	16.65	28	7,562	0.37%
2020/02/17	0	0.00	5	16.75	16.80	-5	7,571	-0.07%
2020/02/13	2	17.00	0	0.00	16.90	2	7,686	0.03%
2020/02/12	10	16.80	22	16.90	17.00	-12	7,732	-0.16%
2020/02/11	1	16.65	0	0.00	16.60	1	7,745	0.01%
2020/02/10	0	0.00	1	16.55	16.60	-1	7,928	-0.01%
2020/02/07	5	17.10	0	0.00	16.85	5	8,159	0.06%
2020/02/06	30	16.93	0	0.00	16.95	30	8,154	0.37%
2020/02/05	20	16.65	0	0.00	16.60	20	8,161	0.25%
2020/02/04	40	16.75	0	0.00	16.75	40	8,100	0.49%
2020/02/03	4	16.45	108	16.34	16.55	-104	8,082	-1.29%	大賣/鉅額交易
2020/01/31	14	16.96	0	0.00	16.90	14	7,945	0.18%
2020/01/30	8.5	16.83	14	17.13	16.65	-5.5	7,870	-0.07%
2020/01/20	5	18.17	0	0.00	18.05	5	7,565	0.07%
2020/01/17	2	18.33	13	18.30	18.25	-11	7,540	-0.15%
2020/01/15	0	0.00	2	18.00	18.00	-2	7,365	-0.03%
2020/01/13	1	17.70	1	17.80	17.80	0	7,293	0.00%
2020/01/08	2	17.50	0	0.00	17.45	2	7,370	0.03%
2020/01/07	5	17.62	0	0.00	17.55	5	7,292	0.07%
2020/01/06	4	17.75	0	0.00	17.65	4	7,313	0.05%
2020/01/03	0	0.00	7	17.90	17.90	-7	7,257	-0.10%
2020/01/02	3	17.85	0	0.00	17.80	3	7,228	0.04%
2019/12/30	23	17.99	0	0.00	18.00	23	7,193	0.32%
2019/12/26	27	18.00	2	18.15	17.95	25	7,151	0.35%
2019/12/25	25	18.14	3	18.20	18.10	22	7,151	0.31%
2019/12/23	5	18.34	0	0.00	18.35	5	7,295	0.07%
2019/12/20	0	0.00	2	18.43	18.35	-2	7,408	-0.03%
2019/12/19	26	18.28	1.1	18.25	18.35	24.9	7,876	0.32%
2019/12/18	24	18.25	43	18.23	18.50	-19	7,956	-0.24%
2019/12/17	0	0.00	21	18.04	18.15	-21	7,730	-0.27%
2019/12/16	1	18.00	10	18.00	18.00	-9	7,675	-0.12%
2019/12/13	1	17.95	0	0.00	17.85	1	7,682	0.01%
2019/12/12	20	18.00	0	0.00	17.90	20	7,612	0.26%
2019/12/11	11	18.10	7	18.06	18.05	4	7,530	0.05%
2019/12/10	8	17.83	0	0.00	17.80	8	7,446	0.11%
2019/12/09	10	17.94	10	17.93	17.90	0	7,409	0.00%
2019/12/06	0	0.00	1.7	17.78	17.75	-1.7	7,361	-0.02%
2019/12/05	2	17.90	3	17.98	17.85	-1	7,403	-0.01%
2019/12/03	1	17.90	0	0.00	17.85	1	7,701	0.01%
2019/12/02	2	17.88	2	18.03	17.70	0	7,742	0.00%
2019/11/29	4	18.03	5	18.00	17.95	-1	7,682	-0.01%
2019/11/28	7	18.22	2	18.25	18.20	5	7,675	0.07%
2019/11/27	3	18.35	24	18.35	18.25	-21	7,770	-0.27%
2019/11/22	2	17.90	2	18.05	18.00	0	7,523	0.00%
2019/11/21	3	17.87	2	17.85	17.90	1	7,521	0.01%
2019/11/19	15	17.97	0	0.00	18.10	15	7,518	0.20%
2019/11/18	1	17.95	1.2	17.98	18.00	-0.2	7,511	0.00%
2019/11/15	0	0.00	18	18.00	17.90	-18	7,580	-0.24%
2019/11/13	1	17.75	0	0.00	17.80	1	7,618	0.01%
2019/11/12	5	17.90	0.2	17.85	17.85	4.8	7,677	0.06%
2019/11/11	11	17.95	8	17.89	17.95	3	7,732	0.04%
2019/11/08	4	18.34	0	0.00	18.30	4	7,879	0.05%
2019/11/07	17	18.54	0	0.00	18.25	17	7,890	0.22%
2019/11/06	14	18.62	35	18.58	18.55	-21	7,739	-0.27%
2019/11/05	4	18.21	26	18.24	18.30	-22	7,498	-0.29%
2019/11/04	10	18.15	30	18.10	18.20	-20	7,516	-0.27%
2019/10/31	10	17.75	3	17.75	17.80	7	7,612	0.09%
2019/10/30	19	17.96	0	0.00	17.90	19	7,619	0.25%
2019/10/29	2	18.15	2	18.15	18.10	0	7,644	0.00%
2019/10/28	0	0.00	28	18.06	18.05	-28	7,592	-0.37%
2019/10/25	0	0.00	3	18.00	18.00	-3	7,620	-0.04%
2019/10/23	28	17.97	17	17.92	17.85	11	7,837	0.14%
2019/10/22	1	17.90	3	17.93	17.95	-2	7,750	-0.03%
2019/10/21	15	17.88	0	0.00	17.85	15	7,741	0.19%
2019/10/18	15	17.82	5	17.91	17.90	10	7,739	0.13%
2019/10/17	0	0.00	4	17.70	17.80	-4	7,672	-0.05%
2019/10/16	3	17.55	0	0.00	17.60	3	7,645	0.04%
2019/10/15	3	17.65	1	17.70	17.60	2	7,648	0.03%
2019/10/14	7	17.69	2	17.55	17.70	5	7,698	0.06%
2019/10/09	0	0.00	6	17.40	17.30	-6	7,646	-0.08%
2019/10/08	2	17.50	0	0.00	17.45	2	7,639	0.03%
2019/10/07	0	0.00	1	17.50	17.40	-1	7,607	-0.01%
2019/10/04	8	17.36	3	17.43	17.40	5	7,688	0.07%
2019/10/03	1	17.40	0	0.00	17.35	1	7,655	0.01%
2019/10/02	1	17.85	1	17.85	17.70	0	7,584	0.00%
2019/10/01	8	17.99	0.2	17.75	17.75	7.8	7,574	0.10%
2019/09/27	4	17.85	6	17.93	17.80	-2	7,568	-0.03%
2019/09/26	33	18.02	0	0.00	17.95	33	7,642	0.43%
2019/09/25	34	18.21	8	18.29	18.20	26	7,501	0.35%
2019/09/24	78	18.62	29	18.55	18.55	49	7,378	0.66%
2019/09/23	1	18.00	4	18.03	18.00	-3	6,793	-0.04%
2019/09/19	6	17.78	0	0.00	17.60	6	6,585	0.09%
2019/09/18	5	17.75	0	0.00	17.65	5	6,566	0.08%
2019/09/12	1	17.60	1	17.70	17.55	0	6,586	0.00%
2019/09/11	3	17.50	1	17.50	17.50	2	6,649	0.03%
2019/09/06	2	17.63	1	17.70	17.70	1	6,736	0.01%
2019/09/05	4	17.78	1	17.85	17.80	3	6,617	0.05%
2019/09/04	3	17.27	9	17.35	17.35	-6	6,416	-0.09%
2019/09/03	0	0.00	10	17.10	17.05	-10	6,339	-0.16%
2019/09/02	0	0.00	2	17.20	17.25	-2	6,369	-0.03%
2019/08/30	1	17.15	11.6	17.12	17.20	-10.6	6,323	-0.17%
2019/08/28	0	0.00	7	16.80	16.85	-7	6,205	-0.11%
2019/08/27	4	16.78	3	16.75	16.90	1	6,203	0.02%
2019/08/26	51	16.65	100	16.70	16.70	-49	6,175	-0.79%
2019/08/23	5	16.70	0	0.00	17.00	5	6,179	0.08%
2019/08/22	8	16.84	1	17.00	16.65	7	6,162	0.11%
2019/08/21	3	16.85	1	16.85	16.85	2	6,201	0.03%
2019/08/20	1	17.05	0	0.00	16.70	1	6,170	0.02%
2019/08/19	16	16.87	2	16.80	16.85	14	6,151	0.23%
2019/08/16	4	16.60	0	0.00	16.60	4	6,129	0.07%
2019/08/15	2	16.53	0	0.00	16.50	2	6,063	0.03%
2019/08/14	6	17.00	2	16.95	16.90	4	6,007	0.07%
2019/08/13	68	17.14	61	17.05	17.00	7	5,917	0.12%
2019/08/12	1	17.55	17	17.60	17.55	-16	5,757	-0.28%
2019/08/08	2	17.85	3	17.80	17.85	-1	5,714	-0.02%
2019/08/07	6	17.90	0	0.00	17.65	6	5,715	0.10%
2019/08/06	1	17.60	0	0.00	17.80	1	5,798	0.02%
2019/08/05	1	18.05	0	0.00	18.00	1	5,839	0.02%
2019/08/02	20	18.51	0	0.00	18.30	20	5,853	0.34%
2019/08/01	21	18.82	40	18.80	18.75	-19	5,915	-0.32%
2019/07/31	15	19.05	8	19.08	18.95	7	5,891	0.12%
2019/07/30	5	19.00	1	19.25	19.00	4	5,866	0.07%
2019/07/29	49	19.15	0	0.00	19.15	49	5,926	0.83%
2019/07/26	36	19.45	5	19.40	19.35	31	5,876	0.53%
2019/07/25	0	0.00	34	19.55	19.65	-34	5,826	-0.58%
2019/07/24	1	19.15	0	0.00	19.10	1	5,685	0.02%
2019/07/23	0	0.00	1	19.15	19.10	-1	5,699	-0.02%
2019/07/22	0	0.00	1	19.15	19.10	-1	5,750	-0.02%
2019/07/19	10	19.25	1	19.15	19.20	9	5,743	0.16%
2019/07/18	2	19.25	10.1	19.25	19.20	-8.1	5,781	-0.14%
2019/07/16	2	19.40	7	19.35	19.30	-5	5,854	-0.09%
2019/07/15	12	19.22	0	0.00	19.15	12	6,207	0.19%
2019/07/11	5	19.30	0	0.00	19.25	5	6,658	0.08%
2019/07/10	15	19.30	33	19.29	19.25	-18	6,974	-0.26%
2019/07/08	10	18.95	0	0.00	18.95	10	7,023	0.14%
2019/07/05	0	0.00	5	18.95	18.90	-5	7,145	-0.07%
2019/07/04	21	18.93	4	18.90	18.90	17	7,315	0.23%
2019/07/03	14	19.40	3	19.45	19.30	11	7,389	0.15%
2019/07/02	4	19.54	0.2	19.50	19.50	3.8	7,344	0.05%
2019/07/01	0	0.00	1	19.70	19.60	-1	7,367	-0.01%
2019/06/28	2	19.58	0	0.00	19.25	2	7,394	0.03%
2019/06/27	1	19.65	1	19.60	19.60	0	7,429	0.00%
2019/06/25	13	19.47	0	0.00	19.45	13	7,520	0.17%
2019/06/24	0	0.00	5	19.55	19.60	-5	7,556	-0.07%
2019/06/21	10	19.43	0	0.00	19.35	10	7,558	0.13%
2019/06/20	2	19.45	48	19.42	19.50	-46	7,544	-0.61%
2019/06/14	16	19.21	0	0.00	19.25	16	7,627	0.21%
2019/06/12	5	19.45	0	0.00	19.45	5	7,646	0.07%
2019/06/11	3	19.23	0	0.00	19.35	3	7,637	0.04%
2019/06/10	8	19.28	16	19.25	19.30	-8	7,630	-0.10%
2019/06/06	3	18.85	0	0.00	18.85	3	7,598	0.04%
2019/06/04	7	19.02	1	18.90	18.90	6	7,738	0.08%
2019/06/03	3	18.85	0	0.00	19.10	3	7,829	0.04%
2019/05/31	20.3	19.10	0	0.00	19.05	20.3	7,899	0.26%
2019/05/30	0	0.00	1	19.05	19.00	-1	7,913	-0.01%
2019/05/29	1	18.65	0	0.00	18.75	1	8,113	0.01%
2019/05/28	10	18.85	3	18.88	18.85	7	8,211	0.09%
2019/05/27	0	0.00	39	18.70	18.70	-39	8,354	-0.47%
2019/05/24	4	18.68	0	0.00	18.55	4	8,883	0.05%
2019/05/23	1	18.55	1	18.85	18.85	0	8,848	0.00%
2019/05/22	7	18.74	1.1	18.71	18.70	5.9	8,874	0.07%
2019/05/21	0	0.00	11.6	18.81	18.95	-11.6	8,889	-0.13%
2019/05/20	2	18.40	0	0.00	18.45	2	8,827	0.02%
2019/05/17	23	18.50	0	0.00	18.25	23	8,829	0.26%
2019/05/15	2	18.83	1	18.95	18.75	1	8,915	0.01%
2019/05/14	8	18.73	7	18.78	18.70	1	8,886	0.01%
2019/05/13	10	18.89	5	19.12	18.85	5	8,844	0.06%
2019/05/10	1	19.40	1	19.50	19.40	0	8,869	0.00%
2019/05/09	11	19.76	0	0.00	19.60	11	8,838	0.12%
2019/05/08	1	20.15	0	0.00	20.35	1	8,714	0.01%
2019/05/07	16	20.38	1	20.50	20.35	15	8,736	0.17%
2019/05/06	3	20.50	0	0.00	20.30	3	8,909	0.03%
2019/05/03	0	0.00	0.2	20.90	21.00	-0.2	8,817	0.00%
2019/04/29	2	21.00	0	0.00	20.95	2	8,767	0.02%
2019/04/26	1	21.15	24	21.11	21.30	-23	8,833	-0.26%
2019/04/25	0	0.00	3	21.43	21.35	-3	8,883	-0.03%
2019/04/24	21	21.55	1.3	21.32	21.25	19.7	8,935	0.22%
2019/04/23	0	0.00	3	21.60	21.50	-3	8,917	-0.03%
2019/04/22	1	21.55	0	0.00	21.55	1	8,885	0.01%
2019/04/19	12	21.83	23	21.86	21.70	-11	8,836	-0.12%
2019/04/18	0	0.00	12	21.15	21.05	-12	8,467	-0.14%
2019/04/17	58	21.22	7	21.06	21.25	51	8,329	0.61%
2019/04/16	15	20.68	4	21.00	21.05	11	8,137	0.14%
2019/04/15	12	20.54	11	20.60	20.55	1	7,951	0.01%
2019/04/12	7	20.57	0	0.00	20.40	7	8,124	0.09%
2019/04/11	2	20.48	1	20.55	20.50	1	8,248	0.01%
2019/04/10	0	0.00	11	20.51	20.75	-11	8,183	-0.13%
2019/04/09	6	20.53	8.4	20.59	20.60	-2.4	8,059	-0.03%
2019/04/08	0	0.00	16	20.30	20.30	-16	7,955	-0.20%
2019/03/29	5	19.65	0	0.00	19.75	5	7,745	0.06%
2019/03/28	10	19.70	2	19.73	19.70	8	7,753	0.10%
2019/03/27	6	19.83	0	0.00	19.85	6	7,764	0.08%
2019/03/26	5	19.90	0	0.00	19.95	5	7,864	0.06%
2019/03/25	10	19.87	6	19.90	19.90	4	7,955	0.05%
2019/03/22	6	20.56	0	0.00	20.30	6	7,903	0.08%
2019/03/21	5	20.65	6	20.47	20.50	-1	7,981	-0.01%
2019/03/20	1	20.25	3.2	20.40	20.30	-2.2	8,184	-0.03%
2019/03/19	0	0.00	2	20.35	20.35	-2	8,225	-0.02%
2019/03/18	7	20.31	25	20.27	20.20	-18	8,200	-0.22%
2019/03/14	11	19.93	0	0.00	19.90	11	8,183	0.13%
2019/03/12	0	0.00	5	20.00	20.00	-5	8,415	-0.06%
2019/03/11	12	19.74	5	19.70	19.65	7	8,479	0.08%
2019/03/08	4	19.94	51	20.11	19.85	-47	8,606	-0.55%
2019/03/07	47	20.16	0	0.00	20.15	47	8,719	0.54%
2019/03/06	6	20.68	5	20.71	20.75	1	8,837	0.01%
2019/03/04	0	0.00	7	20.72	20.75	-7	9,041	-0.08%
2019/02/27	6	20.24	0	0.00	20.35	6	8,915	0.07%
2019/02/26	8	20.69	0	0.00	20.30	8	8,914	0.09%
2019/02/25	12	20.42	81	20.13	20.95	-69	8,753	-0.79%
2019/02/22	10	19.80	3	19.80	19.85	7	8,433	0.08%
2019/02/21	66	19.67	2	19.85	19.70	64	8,554	0.75%
2019/02/20	0	0.00	2	19.75	19.80	-2	8,615	-0.02%
2019/02/19	1	19.60	0	0.00	19.60	1	8,692	0.01%
2019/02/18	10	19.50	0	0.00	19.50	10	8,990	0.11%
2019/02/15	4	19.60	6	19.50	19.35	-2	9,457	-0.02%
2019/02/14	1	20.00	0	0.00	19.90	1	9,590	0.01%
2019/02/13	1	19.85	1	20.00	20.10	0	9,932	0.00%
2019/02/12	11	20.00	10	20.06	20.00	1	10,205	0.01%
2019/02/11	0	0.00	10	19.96	19.90	-10	10,569	-0.09%
2019/01/30	1	19.60	30	19.53	19.50	-29	10,462	-0.28%
2019/01/28	26	19.96	1	19.80	19.80	25	10,495	0.24%
2019/01/25	1	19.30	10	19.59	19.80	-9	10,622	-0.08%
2019/01/24	2	19.15	0	0.00	19.05	2	10,546	0.02%
2019/01/22	5	19.05	0	0.00	19.10	5	10,943	0.05%
2019/01/21	22	19.22	0	0.00	19.20	22	10,986	0.20%
2019/01/18	11	19.08	3	19.35	19.20	8	11,094	0.07%
2019/01/17	18	18.90	16	19.09	19.05	2	11,164	0.02%
2019/01/16	1	19.35	5	19.41	19.45	-4	11,130	-0.04%
2019/01/15	1	19.30	0.1	19.25	19.35	0.9	11,149	0.01%
2019/01/14	0	0.00	2	18.90	18.95	-2	11,258	-0.02%
2019/01/11	0	0.00	3	19.10	19.00	-3	11,422	-0.03%
2019/01/10	1	18.75	16	19.05	19.05	-15	11,463	-0.13%
2019/01/08	0	0.00	5	18.51	18.40	-5	11,819	-0.04%
2019/01/07	3	18.20	0	0.00	18.30	3	11,960	0.03%
2019/01/04	9	17.38	12	17.46	17.50	-3	12,146	-0.02%
2019/01/03	9	18.76	0	0.00	18.45	9	12,526	0.07%
2019/01/02	1	19.35	3	19.65	19.10	-2	12,451	-0.02%
2018/12/28	0	0.00	1	19.45	19.45	-1	12,592	-0.01%
2018/12/27	3	19.45	55	19.45	19.35	-52	13,099	-0.40%
2018/12/26	1	19.20	0	0.00	19.05	1	13,213	0.01%
2018/12/25	57	19.05	2	19.10	19.05	55	13,302	0.41%
2018/12/22	0	0.00	59	19.30	19.35	-59	13,505	-0.44%
2018/12/21	108	19.35	42	19.45	19.50	66	13,769	0.48%	大買/
2018/12/20	2	19.75	0	0.00	19.50	2	13,784	0.01%
2018/12/19	12	19.85	79	19.72	19.85	-67	13,797	-0.49%
2018/12/18	66	19.54	0	0.00	19.35	66	13,710	0.48%
2018/12/17	18	19.75	18	19.80	19.85	0	13,789	0.00%
2018/12/14	0	0.00	63	19.90	19.90	-63	13,836	-0.46%
2018/12/13	122	19.95	56	19.73	20.05	66	13,765	0.48%	大買/
2018/12/12	0	0.00	65	19.15	19.30	-65	13,598	-0.48%
2018/12/11	66	19.05	6	19.13	18.95	60	13,847	0.43%
2018/12/10	4	18.75	0	0.00	18.80	4	13,956	0.03%
2018/12/07	0	0.00	3	19.35	19.30	-3	14,041	-0.02%
2018/12/06	9	19.41	2	19.20	19.15	7	14,295	0.05%
2018/12/05	21	19.71	13	19.83	19.80	8	14,347	0.06%
2018/12/04	77	20.25	79	20.16	20.25	-2	14,412	-0.01%
2018/12/03	20	20.31	4	20.34	20.35	16	14,552	0.11%
2018/11/30	5	19.95	77	19.80	19.90	-72	14,641	-0.49%
2018/11/29	81	20.07	7	19.93	19.65	74	14,626	0.51%
2018/11/28	1	19.80	78.9	19.46	19.90	-77.9	14,497	-0.54%
2018/11/27	68	19.15	2	19.35	19.25	66	14,484	0.46%
2018/11/26	5	19.20	0	0.00	19.15	5	14,590	0.03%
2018/11/23	0	0.00	5	19.13	19.05	-5	15,038	-0.03%
2018/11/22	2	18.95	1	18.85	18.80	1	15,140	0.01%
2018/11/21	13	18.84	9	18.98	19.00	4	15,164	0.03%
2018/11/20	9	19.33	4	19.58	19.20	5	14,988	0.03%
2018/11/19	13	19.46	20	19.53	19.50	-7	14,897	-0.05%
2018/11/16	69	19.21	102	19.35	19.25	-33	14,806	-0.22%	大賣/
2018/11/15	55	19.18	56	19.15	19.05	-1	14,769	-0.01%
2018/11/14	97	19.32	76	19.25	19.20	21	14,591	0.14%
2018/11/13	88	19.70	22	19.88	19.90	66	14,287	0.46%
2018/11/12	29	20.48	16	20.43	20.25	13	14,089	0.09%
2018/11/09	29	21.25	14	21.18	21.30	15	13,921	0.11%
2018/11/08	20	22.70	10	22.25	21.95	10	13,778	0.07%
2018/11/07	1	22.75	1	22.85	22.90	0	13,462	0.00%
2018/11/05	1	22.70	15	22.50	22.50	-14	13,729	-0.10%
2018/11/02	4	22.65	2	22.80	22.95	2	14,169	0.01%
2018/11/01	9	22.12	82	22.00	22.30	-73	14,238	-0.51%
2018/10/31	0	0.00	5	21.72	21.70	-5	14,199	-0.04%
2018/10/30	76	21.38	4	21.25	21.40	72	14,415	0.50%
2018/10/29	2	21.95	0	0.00	21.85	2	14,284	0.01%
2018/10/26	3	22.55	6	22.13	22.00	-3	14,302	-0.02%
2018/10/25	2	21.75	3	22.15	22.15	-1	14,251	-0.01%
2018/10/24	4	21.89	7	22.18	22.35	-3	14,170	-0.02%
2018/10/23	3	21.85	7	22.01	22.10	-4	14,237	-0.03%
2018/10/22	10	22.04	13	22.27	22.30	-3	14,271	-0.02%
2018/10/19	23	22.14	10	22.28	22.00	13	14,199	0.09%
2018/10/18	1	22.40	8	22.46	22.45	-7	14,142	-0.05%
2018/10/17	12	22.55	2	22.40	22.20	10	14,170	0.07%
2018/10/16	4	21.95	4	22.20	22.30	0	14,157	0.00%
2018/10/15	3	22.03	20	21.40	21.30	-17	14,144	-0.12%
2018/10/12	14	21.29	62	21.33	21.95	-48	14,044	-0.34%
2018/10/11	74	20.99	10	20.71	20.65	64	13,991	0.46%
2018/10/09	5	22.90	0	0.00	22.90	5	13,915	0.04%
2018/10/08	7	23.09	7	23.11	23.05	0	13,896	0.00%
2018/10/05	27	23.15	33	23.42	23.00	-6	13,809	-0.04%
2018/10/04	0	0.00	3	24.40	24.30	-3	13,321	-0.02%
2018/10/03	1	24.95	0	0.00	24.85	1	13,325	0.01%
2018/10/02	1	24.90	1	24.95	25.00	0	13,709	0.00%
2018/10/01	5	25.27	1	25.25	25.15	4	13,734	0.03%
2018/09/28	13	25.20	6	25.16	25.25	7	13,728	0.05%
2018/09/27	0	0.00	23	24.66	24.80	-23	13,726	-0.17%
2018/09/26	0	0.00	2	24.55	24.45	-2	14,032	-0.01%
2018/09/21	16	24.20	5	24.15	24.05	11	14,197	0.08%
2018/09/19	0	0.00	2	24.58	24.60	-2	14,378	-0.01%
2018/09/18	0	0.00	3	24.60	24.30	-3	14,463	-0.02%
2018/09/17	14	24.40	23.7	24.44	24.25	-9.7	14,479	-0.07%
2018/09/14	0	0.00	2	25.30	25.15	-2	14,444	-0.01%
2018/09/13	20	24.90	0	0.00	25.10	20	14,590	0.14%
2018/09/11	0.4	25.15	3	25.00	25.20	-2.6	14,647	-0.02%
2018/09/10	0	0.00	18	24.58	24.45	-18	14,758	-0.12%
2018/09/07	0	0.00	8	25.51	25.45	-8	14,927	-0.05%
2018/09/06	6	25.13	44	25.51	25.50	-38	15,069	-0.25%
2018/09/05	0	0.00	5	25.45	25.05	-5	15,219	-0.03%
2018/09/04	1	25.65	2	25.60	25.60	-1	15,557	-0.01%
2018/09/03	7	25.65	2	25.63	25.55	5	16,098	0.03%
2018/08/31	10	25.63	15	25.62	25.70	-5	16,409	-0.03%
2018/08/30	10	25.78	23	25.89	25.40	-13	17,822	-0.07%
2018/08/29	0	0.00	4	24.99	25.25	-4	19,322	-0.02%
2018/08/28	5	24.80	20	24.78	24.75	-15	19,726	-0.08%
2018/08/27	0	0.00	1	24.45	24.45	-1	19,786	-0.01%
2018/08/24	21	24.24	0	0.00	24.25	21	19,893	0.11%
2018/08/23	0	0.00	5	24.10	24.15	-5	20,286	-0.02%
2018/08/22	1	24.25	1	24.10	24.10	0	20,547	0.00%
2018/08/21	0	0.00	4.4	23.93	24.10	-4.4	20,793	-0.02%
2018/08/20	2	23.23	0	0.00	23.45	2	21,008	0.01%
2018/08/17	15	24.05	17	24.11	24.10	-2	21,474	-0.01%
2018/08/16	0	0.00	21	23.67	24.00	-21	21,698	-0.10%
2018/08/15	51	23.60	30	23.40	23.40	21	22,124	0.09%
2018/08/14	20	23.95	20	24.15	24.05	0	22,260	0.00%
2018/08/13	2	24.00	1	23.85	23.85	1	22,995	0.00%
2018/08/10	7	24.28	18	24.44	24.25	-11	23,400	-0.05%
2018/08/09	26	25.04	13	24.89	24.80	13	23,656	0.05%
2018/08/07	7	25.34	5	25.45	25.30	2	23,502	0.01%
2018/08/06	7	25.91	3	25.75	25.65	4	23,778	0.02%
2018/08/02	1	25.10	0	0.00	24.90	1	24,806	0.00%
2018/08/01	0	0.00	10	25.05	25.25	-10	26,184	-0.04%
2018/07/31	0	0.00	1	25.00	25.00	-1	26,382	0.00%
2018/07/30	26	24.83	26	24.60	24.60	0	26,498	0.00%
2018/07/25	5	25.70	13	25.71	25.65	-8	26,737	-0.03%
2018/07/24	0	0.00	2	25.55	25.50	-2	26,884	-0.01%
2018/07/23	0	0.00	1	25.35	25.45	-1	26,989	0.00%
2018/07/20	75	25.72	71	25.41	25.35	4	27,194	0.01%
2018/07/19	11	25.33	11	25.29	25.30	0	27,230	0.00%
2018/07/18	48	25.21	45.4	25.24	25.25	2.6	27,361	0.01%
2018/07/17	12	24.68	28	25.08	25.25	-16	27,343	-0.06%
2018/07/16	31	24.66	39	24.45	24.40	-8	27,309	-0.03%
2018/07/13	47	24.56	40	24.35	24.35	7	28,131	0.02%
2018/07/12	40	24.33	43	24.40	24.40	-3	28,295	-0.01%
2018/07/11	24	24.03	21	24.14	24.20	3	28,503	0.01%
2018/07/10	25	24.30	21	24.57	24.50	4	28,536	0.01%
2018/07/09	31	23.05	34	23.18	23.20	-3	28,183	-0.01%
2018/07/06	42	23.13	45	22.85	22.85	-3	28,257	-0.01%
2018/07/05	68	23.13	52	22.97	22.95	16	28,403	0.06%
2018/07/04	53	23.63	57	23.47	23.50	-4	28,537	-0.01%
2018/07/03	50	24.69	50	24.03	24.00	0	28,588	0.00%
2018/07/02	15	25.00	16	24.60	24.60	-1	29,015	0.00%
2018/06/29	30	24.55	33	24.86	24.90	-3	29,094	-0.01%
2018/06/28	41	24.51	32	24.25	24.25	9	28,979	0.03%
2018/06/27	3	24.90	4	24.89	24.80	-1	29,066	0.00%
2018/06/26	3	25.23	1	24.90	25.25	2	29,303	0.01%
2018/06/25	32	25.16	56	25.48	25.20	-24	29,401	-0.08%
2018/06/22	3	25.80	2	25.85	25.75	1	29,380	0.00%
2018/06/21	22	26.39	23	26.34	26.35	-1	29,674	0.00%
2018/06/20	6	26.70	6	26.27	26.30	0	30,312	0.00%
2018/06/19	9	26.51	7	26.56	26.40	2	31,014	0.01%
2018/06/15	61	26.30	63	26.42	26.65	-2	31,194	-0.01%
2018/06/14	62	26.32	62	26.05	26.05	0	31,077	0.00%
2018/06/13	70	26.29	65.2	26.34	26.35	4.8	31,254	0.02%
2018/06/12	82	26.80	77	26.41	26.40	5	31,401	0.02%
2018/06/11	36	27.26	67	27.27	27.30	-31	31,875	-0.10%
2018/06/08	78	27.03	69	26.83	26.80	9	31,987	0.03%
2018/06/07	96	27.88	79	27.79	27.55	17	31,684	0.05%
2018/06/06	69	26.42	105	26.96	27.30	-36	30,557	-0.12%	大賣/
2018/06/05	40.2	25.12	52	25.13	25.10	-11.8	29,149	-0.04%
2018/06/04	45.2	24.76	49	24.84	24.85	-3.8	29,884	-0.01%
2018/06/01	45	24.69	46	24.51	24.50	-1	31,306	0.00%
2018/05/31	1.2	24.23	1	24.40	24.55	0.2	31,921	0.00%
2018/05/30	26	24.00	45	23.94	23.90	-19	31,795	-0.06%
2018/05/29	62	24.30	55	24.43	24.50	7	32,371	0.02%
2018/05/28	36	24.95	36	24.56	24.55	0	32,477	0.00%
2018/05/25	89	25.68	88	25.03	25.00	1	32,430	0.00%
2018/05/24	43	24.85	45	24.97	25.05	-2	32,109	-0.01%
2018/05/23	37	25.24	57	25.34	25.20	-20	32,225	-0.06%
2018/05/22	47	24.93	33	24.89	24.90	14	32,719	0.04%
2018/05/21	21	25.01	43	25.07	24.90	-22	33,058	-0.07%
2018/05/18	35	24.13	26	24.13	24.10	9	32,724	0.03%
2018/05/17	70	24.16	68	23.90	23.90	2	33,086	0.01%
2018/05/16	40	23.73	47	23.87	23.90	-7	33,095	-0.02%
2018/05/15	34	23.89	42	23.72	23.70	-8	33,724	-0.02%
2018/05/14	36	23.42	26	23.68	23.65	10	34,854	0.03%
2018/05/11	46	23.51	37	23.21	23.20	9	35,683	0.03%
2018/05/10	29	23.87	28	23.75	23.70	1	36,615	0.00%
2018/05/09	7	22.70	14	23.34	23.70	-7	35,934	-0.02%
2018/05/08	40	21.58	40	21.55	21.55	0	35,828	0.00%
2018/05/07	55	22.16	46	21.71	21.70	9	36,142	0.02%
2018/05/04	28.9	22.13	26	22.05	22.05	2.9	36,635	0.01%
2018/05/03	32	22.43	20	22.00	22.00	12	38,695	0.03%
2018/05/02	2	22.50	2	22.70	22.80	0	40,962	0.00%
2018/04/30	20	22.60	23	22.80	22.80	-3	43,188	-0.01%
2018/04/27	0	0.00	0.6	22.55	22.50	-0.6	48,572	0.00%
2018/04/26	7	22.71	3	22.55	22.35	4	51,511	0.01%
2018/04/25	8	23.23	9	23.25	23.00	-1	53,404	0.00%
2018/04/24	0	0.00	1	22.85	22.75	-1	53,773	0.00%
2018/04/23	3	23.57	4	23.30	23.20	-1	54,996	0.00%
2018/04/20	6	23.78	27	23.84	24.00	-21	55,086	-0.04%
2018/04/19	15	23.17	46	23.07	23.65	-31	55,136	-0.06%
2018/04/18	0	0.00	0	22.00	22.00	0	54,676	0.00%
2018/04/17	28	21.99	1	21.90	21.90	27	54,983	0.05%
2018/04/16	13	22.70	4	22.88	22.45	9	55,257	0.02%
2018/04/13	6	22.97	4	23.20	22.90	2	55,603	0.00%
2018/04/12	1	22.95	2	23.20	23.05	-1	56,910	0.00%
2018/04/11	4.2	23.20	3	23.20	23.25	1.2	57,066	0.00%
2018/04/10	15	22.65	1	22.60	22.55	14	57,323	0.02%
2018/04/09	13	23.02	1	23.00	23.00	12	57,403	0.02%
2018/04/03	18	23.45	1	23.40	23.70	17	57,437	0.03%
2018/04/02	14	24.46	0	0.00	24.30	14	57,245	0.02%
2018/03/31	7	24.85	0	0.00	24.70	7	58,207	0.01%
2018/03/30	5	24.85	4	24.85	24.85	1	58,862	0.00%
2018/03/29	18	24.26	3.6	24.33	24.20	14.4	59,383	0.02%
2018/03/28	16	24.56	1	24.60	24.30	15	61,565	0.02%
2018/03/27	2	24.93	2	25.03	24.85	0	62,658	0.00%
2018/03/26	13	24.64	5	24.50	24.60	8	62,444	0.01%
2018/03/23	26	25.10	0	0.00	24.85	26	61,998	0.04%
2018/03/22	8	26.48	7	26.29	26.10	1	61,298	0.00%
2018/03/21	1	26.90	18	26.70	26.85	-17	60,268	-0.03%
2018/03/20	5	26.64	4	26.49	26.45	1	59,976	0.00%
2018/03/19	12	26.94	59	26.97	26.85	-47	59,840	-0.08%
2018/03/16	5	26.70	2	26.45	26.75	3	59,429	0.01%
2018/03/15	22	26.75	33.7	26.87	26.70	-11.7	59,000	-0.02%
2018/03/14	46	26.60	51	26.41	26.20	-5	58,663	-0.01%
2018/03/13	1	26.00	54	25.96	26.00	-53	58,262	-0.09%
2018/03/12	12	25.76	5	26.00	25.70	7	58,481	0.01%
2018/03/09	7	26.12	10	26.10	26.10	-3	58,214	-0.01%
2018/03/08	31	26.11	63	25.85	25.80	-32	57,845	-0.06%
2018/03/07	82	26.02	86	26.10	27.05	-4	56,926	-0.01%
2018/03/06	7	24.98	5	25.01	25.00	2	55,757	0.00%
2018/03/05	8	24.56	3	24.60	24.40	5	55,642	0.01%
2018/03/02	11	25.30	29	25.02	24.85	-18	55,540	-0.03%
2018/03/01	12	24.75	1	25.00	24.60	11	55,032	0.02%
2018/02/27	12	24.54	4	24.65	24.60	8	55,200	0.01%
2018/02/26	6	24.67	2	24.70	24.45	4	55,406	0.01%
2018/02/23	12	24.84	1	25.00	24.80	11	55,496	0.02%
2018/02/22	112	25.49	21	25.41	24.85	91	56,286	0.16%	大買/
2018/02/21	50	24.46	38	24.39	24.40	12	55,960	0.02%
2018/02/12	11	24.31	0	0.00	24.10	11	57,165	0.02%
2018/02/09	43	23.89	34	24.25	24.65	9	57,772	0.02%
2018/02/08	19	24.62	65	24.53	24.50	-46	59,115	-0.08%
2018/02/07	19	25.61	112	24.78	24.70	-93	59,361	-0.16%	大賣/
2018/02/06	188	24.56	10	25.26	24.70	178	60,524	0.29%	大買/鉅額交易
2018/02/05	20	25.25	31	25.47	26.50	-11	60,878	-0.02%
2018/02/02	17.9	26.31	374.5	26.80	26.05	-356.6	60,074	-0.59%	大賣/鉅額交易
2018/02/01	22	27.60	179	27.65	27.35	-157	58,900	-0.27%	大賣/鉅額交易
2018/01/31	53	27.82	43	27.79	27.65	10	58,646	0.02%
2018/01/30	23.1	27.39	4	27.83	27.30	19.1	57,333	0.03%
2018/01/29	167	27.81	10	27.94	27.95	157	56,799	0.28%	大買/鉅額交易
2018/01/26	293	28.09	87	27.93	27.60	206	56,122	0.37%	大買/鉅額交易
2018/01/25	333.5	28.56	134	28.73	27.95	199.5	53,998	0.37%	大買/大賣/鉅額交易
2018/01/24	154	30.24	150	30.19	30.15	4	51,450	0.01%	大買/大賣/
2018/01/23	184	31.36	201	31.82	29.80	-17	49,119	-0.03%	大買/大賣/
2018/01/22	64.5	31.56	97.4	31.37	32.20	-32.9	43,535	-0.08%
2018/01/19	121	28.71	217.1	29.04	29.30	-96.1	40,471	-0.24%	大買/大賣/
2018/01/18	12	27.47	4	27.45	27.20	8	38,265	0.02%
2018/01/17	46	26.89	73	27.01	27.20	-27	37,701	-0.07%
2018/01/16	8	26.04	11	26.25	26.15	-3	36,259	-0.01%
2018/01/15	11	26.02	75.2	25.85	25.85	-64.2	35,940	-0.18%
2018/01/12	3	25.83	9	25.97	26.00	-6	35,528	-0.02%
2018/01/11	12	25.71	42	25.44	25.70	-30	35,145	-0.09%
2018/01/10	19	25.37	25	25.50	25.10	-6	34,678	-0.02%
2018/01/09	19	25.53	4	25.51	25.25	15	34,201	0.04%
2018/01/08	152	25.55	368	25.08	25.65	-216	33,842	-0.64%	大買/大賣/鉅額交易
2018/01/05	1	23.95	3	23.93	24.30	-2	32,450	-0.01%
2018/01/04	23	24.40	276	24.49	24.20	-253	32,418	-0.78%	大賣/鉅額交易
2018/01/03	89	23.57	58.1	23.97	24.10	30.9	31,918	0.10%
2018/01/02	130	24.05	3	24.15	23.85	127	31,471	0.40%	大買/鉅額交易