緯創 (3231)-元大-新竹券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
109.5
漲跌
▼2.5
漲幅
-2.23%
成交量
66,703張
產業
上市電腦週邊類股
2591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

緯創 (3231)籌碼相關－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/06/07	58.1	110.26	27.4	109.50	109.50	30.7	69,155	0.04%
2024/06/06	65	112.35	37.5	112.39	112.00	27.5	69,353	0.04%
2024/06/05	20.1	112.25	2	112.50	112.00	18.1	72,049	0.03%
2024/06/04	31.2	112.89	8	112.81	112.50	23.2	72,675	0.03%
2024/06/03	38.4	114.70	34	115.07	114.00	4.4	73,293	0.01%
2024/05/31	55.3	113.20	13	114.27	112.00	42.3	73,367	0.06%
2024/05/30	25.5	115.31	27	115.39	114.00	-1.5	74,322	0.00%
2024/05/29	14.9	117.15	7.2	117.07	116.00	7.7	74,963	0.01%
2024/05/28	60.3	120.14	82	120.49	119.00	-21.7	75,364	-0.03%
2024/05/27	33.3	115.93	51	116.39	116.50	-17.7	73,924	-0.02%
2024/05/24	2.5	115.08	25	115.36	115.00	-22.5	74,640	-0.03%
2024/05/23	20.1	115.00	20	114.70	114.00	0.1	75,063	0.00%
2024/05/22	3.9	114.10	19.8	114.50	115.00	-15.9	76,003	-0.02%
2024/05/21	12.1	112.50	36.6	112.78	112.50	-24.6	77,104	-0.03%
2024/05/20	54.3	111.35	7.4	111.36	111.00	46.9	78,013	0.06%
2024/05/17	25.3	112.22	3	112.50	112.00	22.3	78,478	0.03%
2024/05/16	62	113.98	2	115.50	112.00	60	79,140	0.08%
2024/05/15	18.1	115.17	78.8	115.66	115.00	-60.7	79,763	-0.08%
2024/05/14	28.9	111.24	9	111.56	111.50	19.9	80,645	0.02%
2024/05/13	64.4	111.96	4	112.00	111.00	60.4	82,476	0.07%
2024/05/10	7.1	112.08	13.5	112.94	114.00	-6.4	83,680	-0.01%
2024/05/09	39.3	113.14	33	112.83	112.00	6.3	83,772	0.01%
2024/05/08	28.5	115.69	21.3	115.97	115.00	7.2	83,938	0.01%
2024/05/07	22.2	113.41	18	114.28	114.50	4.2	84,610	0.00%
2024/05/06	6.1	113.58	124	114.01	114.00	-117.9	85,451	-0.14%	大賣/鉅額交易
2024/05/03	47.8	112.73	4	113.88	111.00	43.8	86,165	0.05%
2024/05/02	9.1	113.51	24	114.46	114.50	-14.9	87,795	-0.02%
2024/04/30	25.1	113.54	10	114.10	113.50	15.1	88,654	0.02%
2024/04/29	8.1	114.38	27.8	114.82	114.00	-19.7	90,496	-0.02%
2024/04/26	29.1	113.64	27.2	113.85	113.00	1.9	94,369	0.00%
2024/04/25	38.8	112.94	9	113.56	112.00	29.8	98,203	0.03%
2024/04/24	62.8	116.10	79.2	116.01	115.50	-16.4	98,635	-0.02%
2024/04/23	23.6	110.94	3.2	111.03	111.00	20.4	98,685	0.02%
2024/04/22	61.9	111.17	36.1	109.73	108.50	25.8	98,941	0.03%
2024/04/19	34.8	114.61	43.4	115.49	115.00	-8.6	99,484	-0.01%
2024/04/18	26.2	116.39	42.7	116.91	118.00	-16.4	100,151	-0.02%
2024/04/17	59.1	114.40	13.1	115.11	114.50	46	100,628	0.05%
2024/04/16	229.6	114.37	61.3	115.23	114.00	168.3	99,977	0.17%	大買/鉅額交易
2024/04/15	39.5	119.94	23.1	119.96	119.50	16.4	99,746	0.02%
2024/04/12	20.7	123.21	18.1	124.50	122.50	2.6	99,486	0.00%
2024/04/11	59.3	123.63	12	125.04	123.00	47.3	98,973	0.05%
2024/04/10	40.8	126.20	130.7	126.91	125.50	-89.9	98,514	-0.09%	大賣/
2024/04/09	86.9	126.78	45	126.44	126.00	41.9	97,978	0.04%
2024/04/08	80.5	131.92	92.4	131.09	132.00	-11.9	97,472	-0.01%
2024/04/03	96.4	128.51	139.9	129.20	129.50	-43.6	97,382	-0.04%	大賣/
2024/04/02	29.1	123.91	37.3	124.31	125.00	-8.2	95,006	-0.01%
2024/04/01	75.9	123.75	35.9	123.38	122.50	39.9	94,296	0.04%
2024/03/29	50.5	125.22	165.6	125.55	125.00	-115.1	93,180	-0.12%	大賣/鉅額交易
2024/03/28	36.3	118.36	29.7	118.71	120.50	6.6	90,381	0.01%
2024/03/27	26.4	116.70	6	117.08	117.00	20.4	90,264	0.02%
2024/03/26	124	118.10	45.5	117.71	117.00	78.4	91,006	0.09%	大買/
2024/03/25	33.5	123.28	44	123.40	122.00	-10.5	90,863	-0.01%
2024/03/22	33.5	122.40	46.3	123.43	123.00	-12.8	91,132	-0.01%
2024/03/21	12.1	120.79	11.1	120.86	120.50	1	90,520	0.00%
2024/03/20	61.8	121.77	66.2	122.04	120.00	-4.4	90,895	0.00%
2024/03/19	52.1	121.18	93.6	122.15	122.50	-41.5	90,127	-0.05%
2024/03/18	35.2	119.80	40	119.78	120.00	-4.8	89,597	-0.01%
2024/03/15	33	116.94	47.6	118.14	119.50	-14.6	89,472	-0.02%
2024/03/14	73.5	115.31	38.1	115.14	115.50	35.5	88,677	0.04%
2024/03/13	209.6	119.01	109.5	116.43	116.50	100.1	88,539	0.11%	大買/大賣/
2024/03/12	102.5	121.15	95	122.33	122.50	7.5	87,599	0.01%	大買/
2024/03/11	90.1	122.04	128.7	122.32	121.00	-38.5	86,981	-0.04%	大賣/
2024/03/08	25.5	117.14	37.1	116.76	116.00	-11.6	84,658	-0.01%
2024/03/07	57.4	117.65	15.7	117.04	116.00	41.7	84,305	0.05%
2024/03/06	51.3	119.96	25.2	119.71	119.50	26.1	84,380	0.03%
2024/03/05	32.8	120.24	59.1	121.18	121.50	-26.4	84,705	-0.03%
2024/03/04	34.4	118.97	53.8	117.71	116.50	-19.4	83,596	-0.02%
2024/03/01	34.3	118.55	52.6	118.42	118.00	-18.3	82,963	-0.02%
2024/02/29	24.8	113.99	18.1	114.66	115.50	6.7	82,639	0.01%
2024/02/27	27.9	113.90	53.2	113.98	113.50	-25.3	82,161	-0.03%
2024/02/26	28.4	116.61	24.5	116.46	117.00	3.9	81,520	0.00%
2024/02/23	137.9	119.80	40.5	118.92	116.00	97.4	82,394	0.12%	大買/
2024/02/22	102.2	121.15	46.1	120.61	119.00	56.1	82,377	0.07%	大買/
2024/02/21	103.5	118.25	58.3	118.70	118.50	45.1	81,420	0.06%	大買/
2024/02/20	62.4	122.45	37	121.89	122.00	25.4	80,732	0.03%
2024/02/19	49.3	124.35	31	124.16	122.50	18.3	80,311	0.02%
2024/02/16	53.1	128.11	122.1	127.79	126.00	-69	80,523	-0.09%	大賣/
2024/02/15	81.3	132.18	117.3	131.90	130.50	-36	79,728	-0.05%	大賣/
2024/02/05	189.3	123.04	181.5	123.62	124.50	7.8	78,923	0.01%	大買/大賣/
2024/02/02	38.5	118.34	134.6	119.28	120.00	-96.2	78,367	-0.12%	大賣/
2024/02/01	56	114.16	36.1	114.79	115.00	19.9	78,456	0.03%
2024/01/31	48.4	114.88	11.1	115.18	114.50	37.3	81,131	0.05%
2024/01/30	38.5	118.30	85	118.21	118.00	-46.5	80,957	-0.06%
2024/01/29	25.2	115.51	79.1	116.34	116.50	-54	80,092	-0.07%
2024/01/26	76.2	113.07	45.5	113.09	113.00	30.6	79,717	0.04%
2024/01/25	117.2	117.06	69.1	116.99	115.00	48.1	79,371	0.06%	大買/
2024/01/24	45.8	115.94	48.1	116.37	116.00	-2.3	77,578	0.00%
2024/01/23	46	115.96	51.4	116.05	117.00	-5.4	77,090	-0.01%
2024/01/22	84.8	115.19	155.7	115.97	116.50	-71	75,750	-0.09%	大賣/
2024/01/19	117.7	103.31	332.9	104.38	107.00	-215.2	72,889	-0.30%	大買/大賣/鉅額交易
2024/01/18	25.5	97.13	28.1	97.25	97.70	-2.6	69,445	0.00%
2024/01/17	53.3	98.86	42.5	99.46	97.90	10.8	69,404	0.02%
2024/01/16	39.2	98.84	47.5	98.93	98.60	-8.3	69,586	-0.01%
2024/01/15	77	99.62	64.8	99.39	98.60	12.3	69,770	0.02%
2024/01/12	62	98.94	110	98.73	99.50	-48	69,377	-0.07%	大賣/
2024/01/11	39.3	96.79	69.3	96.92	97.60	-30	68,947	-0.04%
2024/01/10	15.8	94.56	20	95.02	94.50	-4.2	70,996	-0.01%
2024/01/09	11.2	95.19	18	96.29	94.00	-6.8	72,328	-0.01%
2024/01/08	15.1	94.73	13.1	94.78	94.40	2	72,025	0.00%
2024/01/05	15.3	94.04	9	94.31	93.60	6.3	72,968	0.01%
2024/01/04	10	94.25	18	94.32	94.20	-8	74,314	-0.01%
2024/01/03	24.8	93.27	8.1	93.37	93.50	16.6	76,970	0.02%
2024/01/02	73.7	95.44	31	96.42	93.70	42.7	77,612	0.05%
2023/12/29	50.5	98.58	119.8	98.13	98.60	-69.3	76,858	-0.09%	大賣/
2023/12/28	45.1	97.15	38	96.17	95.90	7.1	76,126	0.01%
2023/12/27	30	96.78	29.6	96.72	96.70	0.4	77,213	0.00%
2023/12/26	17	96.56	17.5	96.71	97.00	-0.5	79,699	0.00%
2023/12/25	35.6	96.42	72	96.90	96.60	-36.4	80,972	-0.04%
2023/12/22	35.6	95.24	21	94.80	94.20	14.6	80,706	0.02%
2023/12/21	20.4	94.00	37	94.74	95.20	-16.5	80,789	-0.02%
2023/12/20	44.1	94.13	67.3	94.05	94.20	-23.2	80,167	-0.03%
2023/12/19	16	93.01	19.2	92.81	92.00	-3.2	79,775	0.00%
2023/12/18	13.2	92.11	9.1	92.79	92.30	4.1	80,271	0.01%
2023/12/15	25.1	92.71	21	92.46	91.60	4.1	81,153	0.01%
2023/12/14	31.6	93.73	19.5	93.93	93.10	12.1	81,709	0.01%
2023/12/13	23.4	92.56	31.5	92.64	92.90	-8.1	81,924	-0.01%
2023/12/12	25.3	91.23	8.3	90.80	90.50	17.1	82,288	0.02%
2023/12/11	20	92.41	25	92.36	91.80	-5	83,190	-0.01%
2023/12/08	27.2	93.55	24	93.26	92.60	3.2	83,663	0.00%
2023/12/07	29.5	92.21	60.1	93.51	93.40	-30.6	84,174	-0.04%
2023/12/06	19.2	91.11	27.3	91.13	91.20	-8.1	85,906	-0.01%
2023/12/05	73.4	89.37	25.1	89.24	89.20	48.3	86,114	0.06%
2023/12/04	37	92.07	26	91.79	91.30	11	86,032	0.01%
2023/12/01	83.1	91.61	47.1	92.40	92.80	36	86,253	0.04%
2023/11/30	62.4	91.96	33.5	91.72	91.50	28.9	86,241	0.03%
2023/11/29	46.3	93.46	16.2	93.71	93.30	30.2	86,498	0.03%
2023/11/28	46.9	92.48	9.1	92.27	92.50	37.8	88,159	0.04%
2023/11/27	57.3	93.10	41.1	93.43	92.70	16.2	90,725	0.02%
2023/11/24	16.4	95.42	4.1	95.48	96.00	12.3	91,275	0.01%
2023/11/22	127.9	98.44	30.1	98.19	97.60	97.8	94,745	0.10%	大買/
2023/11/21	60.1	102.77	55.9	102.56	102.50	4.2	97,250	0.00%
2023/11/20	22.6	98.80	19.1	99.76	99.70	3.5	100,938	0.00%
2023/11/17	16.1	99.38	14	99.17	99.00	2.1	102,125	0.00%
2023/11/16	10	98.97	8	99.55	99.00	2	103,972	0.00%
2023/11/15	27.5	99.95	35	100.42	99.00	-7.5	105,424	-0.01%
2023/11/14	129	99.61	114	98.67	98.10	15	108,376	0.01%	大買/大賣/
2023/11/13	139	98.76	180.7	99.52	100.00	-41.7	112,049	-0.04%	大買/大賣/
2023/11/10	29	96.63	26	97.22	98.10	3	113,658	0.00%
2023/11/09	149.1	99.11	146.2	98.88	98.60	2.8	114,264	0.00%	大買/大賣/
2023/11/08	92.2	97.84	133.8	98.71	97.30	-41.7	115,887	-0.04%	大賣/
2023/11/07	20	93.51	22.2	93.73	93.40	-2.1	115,130	0.00%
2023/11/06	9.2	92.45	143	92.29	92.10	-133.8	118,831	-0.11%	大賣/鉅額交易
2023/11/03	32	92.58	24.1	93.26	91.20	8	121,725	0.01%
2023/11/02	15.1	92.85	16	93.44	92.80	-0.9	126,175	0.00%
2023/11/01	16	89.88	9	89.94	89.50	7	127,805	0.01%
2023/10/31	106.7	92.92	17.5	92.16	89.40	89.2	132,840	0.07%	大買/
2023/10/30	48.1	94.68	24	95.80	93.70	24.1	134,868	0.02%
2023/10/27	116	95.14	99.3	96.33	94.30	16.7	138,647	0.01%	大買/
2023/10/26	72.2	92.93	31.3	93.46	93.20	40.9	140,010	0.03%
2023/10/25	71.1	95.92	29.1	96.17	95.30	42	142,461	0.03%
2023/10/24	30.4	94.58	27.3	95.21	96.20	3.1	142,120	0.00%
2023/10/23	15.4	92.66	22.2	92.80	92.50	-6.8	141,242	0.00%
2023/10/20	36.1	91.06	23.1	90.61	91.40	13	141,005	0.01%
2023/10/19	36.5	90.83	36.2	91.15	91.70	0.3	140,393	0.00%
2023/10/18	59.9	90.10	112.6	91.00	91.00	-52.6	139,872	-0.04%	大賣/
2023/10/17	42	96.49	55.3	95.70	94.70	-13.4	137,104	-0.01%
2023/10/16	19.7	98.79	30.5	98.58	98.00	-10.8	135,942	-0.01%
2023/10/13	94.6	99.61	31.1	99.27	99.10	63.5	135,724	0.05%
2023/10/12	56.4	101.92	71.9	101.91	102.50	-15.5	134,759	-0.01%
2023/10/11	154.9	101.66	53	102.69	98.20	101.9	134,082	0.08%	大買/鉅額交易
2023/10/06	49	109.64	43.6	108.43	108.50	5.5	134,437	0.00%
2023/10/05	51.4	106.44	23.6	106.75	107.00	27.8	136,130	0.02%
2023/10/04	26	104.92	35.9	105.12	106.00	-9.9	137,219	-0.01%
2023/10/03	89.4	109.57	106.2	109.84	108.00	-16.8	137,686	-0.01%	大賣/
2023/10/02	60	110.46	157.4	107.99	111.00	-97.4	138,259	-0.07%	大賣/
2023/09/28	99.4	102.49	69.6	104.99	101.50	29.8	137,680	0.02%
2023/09/27	19	101.84	11	102.86	103.00	8	137,943	0.01%
2023/09/26	14	103.07	24.1	102.21	101.50	-10.1	138,726	-0.01%
2023/09/25	39.6	101.61	40	102.25	103.00	-0.4	139,770	0.00%
2023/09/22	22.1	100.58	43.1	101.56	102.50	-20.9	141,561	-0.01%
2023/09/21	25.5	98.61	27.2	99.23	100.50	-1.7	142,708	0.00%
2023/09/20	115.1	100.10	149.3	100.87	98.70	-34.2	143,098	-0.02%	大買/大賣/
2023/09/19	177.2	99.22	48	98.81	98.40	129.2	143,234	0.09%	大買/鉅額交易
2023/09/18	77	101.21	15	101.73	101.00	62	143,749	0.04%
2023/09/15	33.1	105.38	12	105.75	104.50	21.1	145,515	0.01%
2023/09/14	66.7	106.11	70.1	106.29	106.00	-3.4	145,823	0.00%
2023/09/13	35.2	101.23	36.6	101.86	102.00	-1.4	145,987	0.00%
2023/09/12	19.4	102.18	44.6	102.18	102.00	-25.2	147,817	-0.02%
2023/09/11	87.5	103.38	78.9	103.50	102.50	8.6	149,199	0.01%
2023/09/08	25	109.65	21	109.71	109.00	4	149,315	0.00%
2023/09/07	25.1	111.44	22	111.25	110.00	3.1	150,140	0.00%
2023/09/06	10	113.70	28.3	113.82	113.50	-18.3	151,328	-0.01%
2023/09/05	37.2	112.08	26.5	111.84	112.50	10.7	152,889	0.01%
2023/09/04	20.2	111.35	31.5	112.16	112.50	-11.3	153,207	-0.01%
2023/09/01	76.7	112.42	36.1	110.96	109.00	40.6	153,384	0.03%
2023/08/31	48.1	111.68	97.4	112.76	117.00	-49.3	151,878	-0.03%
2023/08/30	30	112.93	50.1	112.63	112.00	-20.1	150,388	-0.01%
2023/08/29	44.4	110.42	32.6	110.42	109.50	11.8	152,731	0.01%
2023/08/28	72.9	108.71	69.2	109.20	109.50	3.6	153,126	0.00%
2023/08/25	207.5	112.50	74.1	113.43	111.00	133.4	155,577	0.09%	大買/鉅額交易
2023/08/24	205.3	129.84	156.3	130.39	122.50	49	153,948	0.03%	大買/大賣/
2023/08/23	55.9	124.52	81	125.08	127.50	-25.1	151,950	-0.02%
2023/08/22	71.8	125.24	57.3	124.61	123.50	14.5	154,442	0.01%
2023/08/21	45.8	121.52	38.5	121.01	121.00	7.3	155,205	0.00%
2023/08/18	216.7	121.97	151	123.34	120.50	65.6	154,552	0.04%	大買/大賣/
2023/08/17	169.7	128.10	113.2	127.17	129.00	56.5	151,273	0.04%	大買/大賣/
2023/08/16	55.8	119.05	131.7	121.20	128.00	-75.9	147,325	-0.05%	大賣/
2023/08/15	86.3	119.38	76.5	118.42	116.50	9.8	145,781	0.01%
2023/08/14	50.6	111.01	40.9	110.85	111.50	9.7	144,619	0.01%
2023/08/11	73.1	117.54	67.4	117.04	115.00	5.6	141,921	0.00%
2023/08/10	157.6	113.60	176.1	113.29	113.50	-18.5	140,567	-0.01%	大買/大賣/
2023/08/09	143.5	121.17	76	121.28	120.00	67.5	137,269	0.05%	大買/
2023/08/08	284.5	130.00	260.3	130.34	129.00	24.3	136,528	0.02%	大買/大賣/
2023/08/07	202	123.60	181.2	123.19	125.00	20.8	131,929	0.02%	大買/大賣/
2023/08/04	329	112.62	398	114.13	114.00	-69	130,249	-0.05%	大買/大賣/
2023/08/02	132.5	128.79	128.2	122.94	121.50	4.3	125,410	0.00%	大買/大賣/
2023/08/01	139.9	130.87	136.2	131.83	135.00	3.7	123,181	0.00%	大買/大賣/
2023/07/31	94.6	148.52	158.8	147.07	141.50	-64.2	119,189	-0.05%	大賣/
2023/07/28	101.2	153.02	86.1	153.29	157.00	15.1	117,057	0.01%	大買/
2023/07/27	14.8	154.60	3.5	155.54	154.00	11.3	114,413	0.01%
2023/07/26	7.7	153.30	16.1	154.83	156.50	-8.4	115,335	-0.01%
2023/07/25	35.3	158.07	18.3	159.22	152.00	17	115,259	0.01%
2023/07/24	13.4	152.20	28.8	153.84	158.00	-15.4	115,382	-0.01%
2023/07/21	17.9	138.80	44.3	144.47	147.50	-26.4	115,512	-0.02%
2023/07/20	5	133.79	8.1	130.55	134.50	-3.1	115,954	0.00%
2023/07/19	6.2	129.90	25.2	128.31	128.00	-19	116,322	-0.02%
2023/07/18	13.2	136.91	7.5	137.44	133.00	5.8	116,878	0.00%
2023/07/17	11.3	140.98	34.7	141.95	139.50	-23.5	117,000	-0.02%
2023/07/14	29.5	140.65	39.8	136.63	142.00	-10.3	118,026	-0.01%
2023/07/13	206	133.14	972.3	130.82	132.00	-766.3	117,676	-0.65%	大買/大賣/鉅額交易
2023/07/12	1,056.5	123.06	291.3	122.61	124.00	765.2	114,566	0.67%	大買/大賣/鉅額交易
2023/07/11	50.4	111.53	94.4	110.95	113.00	-44	112,635	-0.04%
2023/07/10	60	104.61	52.3	104.76	103.00	7.7	111,414	0.01%
2023/07/07	135.9	106.78	140	106.77	106.00	-4.2	110,867	0.00%	大買/大賣/
2023/07/06	126.1	105.22	131	106.73	105.50	-4.9	109,008	0.00%	大買/大賣/
2023/07/05	57.1	101.48	109.6	101.19	102.50	-52.6	107,848	-0.05%	大賣/
2023/07/04	62.5	102.84	60.7	103.53	105.00	1.9	106,113	0.00%
2023/07/03	72.1	96.29	49	95.70	95.70	23	105,150	0.02%
2023/06/30	220.5	88.62	332.5	87.89	90.80	-112	104,322	-0.11%	大買/大賣/鉅額交易
2023/06/29	155.6	82.49	179.1	81.57	83.60	-23.5	103,396	-0.02%	大買/大賣/
2023/06/28	126.2	81.06	120	80.55	78.70	6.2	101,949	0.01%	大買/大賣/
2023/06/27	38.5	80.44	20.2	81.11	79.60	18.4	100,933	0.02%
2023/06/26	41	81.02	37	81.55	82.80	4	100,256	0.00%
2023/06/21	83	81.41	149.7	82.39	84.10	-66.6	99,270	-0.07%	大賣/
2023/06/20	147	77.70	57	77.57	77.70	90	97,590	0.09%	大買/
2023/06/19	136.3	78.96	70.8	80.06	78.40	65.4	96,478	0.07%	大買/
2023/06/16	88	80.18	74.1	81.23	80.20	13.9	95,723	0.01%
2023/06/15	97.1	80.05	181.2	79.64	80.20	-84.1	93,255	-0.09%	大賣/
2023/06/14	175.2	76.48	105.2	75.50	76.70	70	90,825	0.08%	大買/大賣/
2023/06/13	39	71.63	49.1	72.00	71.80	-10.1	87,985	-0.01%
2023/06/12	83	71.41	17.2	72.29	70.70	65.8	86,804	0.08%
2023/06/09	32	70.93	170.2	70.47	73.00	-138.2	84,944	-0.16%	大賣/鉅額交易
2023/06/08	26	69.02	39.2	68.74	68.00	-13.2	82,605	-0.02%
2023/06/07	45.4	69.70	41	69.69	68.60	4.4	81,273	0.01%
2023/06/06	13.6	70.60	10.2	71.24	70.60	3.4	79,813	0.00%
2023/06/05	52	70.97	65.3	70.95	71.00	-13.3	79,062	-0.02%
2023/06/02	323.2	74.37	332.9	74.89	71.10	-9.7	77,459	-0.01%	大買/大賣/
2023/06/01	38.5	67.47	86.1	67.65	69.40	-47.6	73,617	-0.06%
2023/05/31	30	66.36	30.2	66.77	66.70	-0.2	71,367	0.00%
2023/05/30	67.3	67.40	54.6	67.41	66.30	12.7	66,044	0.02%
2023/05/29	158.3	68.01	219.5	67.43	68.00	-61.1	63,640	-0.10%	大買/大賣/
2023/05/26	152	65.08	733.7	65.36	65.00	-581.7	60,859	-0.96%	大買/大賣/鉅額交易
2023/05/25	785.1	61.42	258.7	60.87	61.70	526.4	56,693	0.93%	大買/大賣/鉅額交易
2023/05/24	50	55.13	64.6	55.56	56.10	-14.5	53,445	-0.03%
2023/05/23	17.1	52.97	8.1	53.37	53.60	9	51,926	0.02%
2023/05/22	24.5	53.27	19.2	52.93	52.70	5.4	50,829	0.01%
2023/05/19	45.1	52.11	170.2	51.66	53.20	-125.1	49,902	-0.25%	大賣/鉅額交易
2023/05/18	98	50.85	32.3	51.08	50.60	65.7	48,118	0.14%
2023/05/17	5	49.51	12.3	49.54	49.45	-7.3	46,770	-0.02%
2023/05/16	17	48.51	13	48.79	48.45	4	45,829	0.01%
2023/05/15	24.1	49.24	13	49.21	48.50	11.1	44,747	0.02%
2023/05/12	40	47.65	112.1	48.92	50.10	-72.1	43,504	-0.17%	大賣/
2023/05/11	7	47.41	27	47.53	47.50	-20	40,848	-0.05%
2023/05/10	22.4	48.14	5	48.37	48.10	17.4	40,176	0.04%
2023/05/09	32	49.24	35	49.28	50.00	-3	39,277	-0.01%
2023/05/08	13	50.77	12	50.90	49.90	1	38,509	0.00%
2023/05/05	2.1	49.38	14.1	49.29	49.15	-12	37,793	-0.03%
2023/05/04	83.3	49.33	85	48.48	49.55	-1.8	37,416	0.00%
2023/05/03	48	48.96	9.1	49.14	48.95	39	36,729	0.11%
2023/05/02	23.1	48.65	92.5	49.30	50.10	-69.4	36,394	-0.19%
2023/04/28	10	46.03	4	46.10	46.50	6	35,295	0.02%
2023/04/27	11.9	45.81	24	46.14	46.00	-12.1	34,667	-0.03%
2023/04/26	10	44.43	40.2	44.64	45.00	-30.2	33,828	-0.09%
2023/04/25	17.8	44.57	38.2	43.59	43.70	-20.3	32,985	-0.06%
2023/04/24	13.2	46.08	22.6	46.05	46.20	-9.4	31,630	-0.03%
2023/04/21	4.5	44.66	31.2	44.64	44.50	-26.8	30,785	-0.09%
2023/04/20	9.8	45.31	22	45.42	45.80	-12.3	29,599	-0.04%
2023/04/19	31.3	45.73	48.4	45.79	45.65	-17.2	28,817	-0.06%
2023/04/18	22	43.73	30	43.51	43.45	-8	27,272	-0.03%
2023/04/17	11	44.61	18	44.61	44.20	-7	26,654	-0.03%
2023/04/14	31	44.57	31	44.00	43.95	0	26,180	0.00%
2023/04/13	10.2	45.09	20	44.55	44.45	-9.8	25,236	-0.04%
2023/04/12	17	44.75	62.3	45.06	45.15	-45.3	24,386	-0.19%
2023/04/11	11	43.49	13	43.57	43.45	-2	23,306	-0.01%
2023/04/10	22	42.12	71	41.90	43.40	-49	22,753	-0.22%
2023/04/07	19	40.61	67	40.60	40.60	-48	21,414	-0.22%
2023/04/06	9.4	40.99	13	41.09	41.40	-3.6	20,966	-0.02%
2023/03/31	23	41.45	52.4	41.68	41.85	-29.4	20,410	-0.14%
2023/03/30	28	41.35	57.7	41.48	41.60	-29.7	19,804	-0.15%
2023/03/29	11.9	39.54	25	39.23	39.55	-13.1	18,541	-0.07%
2023/03/28	13.3	39.61	32	39.79	39.40	-18.7	18,323	-0.10%
2023/03/27	15.5	40.84	34.1	40.96	41.20	-18.5	18,137	-0.10%
2023/03/24	33	39.39	47	39.64	40.00	-14	17,776	-0.08%
2023/03/23	20.4	39.09	160	39.03	39.65	-139.7	16,814	-0.83%	大賣/鉅額交易
2023/03/22	19	38.04	151.5	38.28	38.20	-132.5	15,790	-0.84%	大賣/鉅額交易
2023/03/21	11.1	37.36	32.4	37.31	37.55	-21.4	15,307	-0.14%
2023/03/20	3	35.62	12	35.60	35.90	-9	14,354	-0.06%
2023/03/17	1	34.90	110	34.95	34.95	-109	14,196	-0.77%	大賣/鉅額交易
2023/03/16	2	34.55	3	34.53	34.55	-1	13,982	-0.01%
2023/03/15	0.5	34.35	36	34.60	34.50	-35.5	13,837	-0.26%
2023/03/14	4	33.71	2	33.65	33.55	2	13,442	0.01%
2023/03/13	1	32.80	5	33.23	33.65	-4	13,450	-0.03%
2023/03/10	1.5	33.47	22	33.52	33.60	-20.5	13,325	-0.15%
2023/03/09	0	0.00	17	33.66	33.95	-17	13,293	-0.13%
2023/03/08	15	33.61	23	33.64	33.80	-8	13,102	-0.06%
2023/03/07	5	33.00	3	33.12	33.15	2	12,831	0.02%
2023/03/06	0	32.80	0	0.00	32.85	0	12,700	0.00%
2023/03/03	0	0.00	2	32.60	32.65	-2	12,665	-0.02%
2023/03/02	2	32.28	0	0.00	32.35	2	12,673	0.02%
2023/03/01	38	32.18	36	32.57	32.55	2	12,625	0.02%
2023/02/24	27	33.16	61.4	33.02	33.15	-34.4	12,354	-0.28%
2023/02/23	4.4	32.11	9	32.19	32.20	-4.6	11,845	-0.04%
2023/02/22	1	31.55	1	31.70	31.75	0	11,623	0.00%
2023/02/21	2	31.60	0	0.00	31.75	2	11,700	0.02%
2023/02/20	1	31.60	1.4	31.66	31.70	-0.4	11,823	0.00%
2023/02/17	1	31.50	0	0.00	31.65	1	11,955	0.01%
2023/02/16	0.1	31.70	5	31.55	31.50	-4.9	12,054	-0.04%
2023/02/15	0	0.00	31	31.65	31.80	-31	12,205	-0.25%
2023/02/13	0	0.00	0.2	31.60	31.70	-0.2	12,208	0.00%
2023/02/10	3	31.38	3	31.40	31.20	0	12,266	0.00%
2023/02/09	0.3	31.70	14	31.69	31.80	-13.7	12,478	-0.11%
2023/02/08	1	31.95	1	31.95	31.90	0	12,584	0.00%
2023/02/07	0	0.00	6	31.90	31.95	-6	12,556	-0.05%
2023/02/06	0	0.00	3.5	31.89	31.95	-3.5	12,536	-0.03%
2023/02/03	1	31.85	2	31.75	31.95	-1	12,466	-0.01%
2023/02/02	0.1	31.50	61	31.73	31.80	-61	12,352	-0.49%
2023/02/01	9	31.34	1	31.35	31.40	8	12,154	0.07%
2023/01/31	9	31.17	3	31.30	31.50	6	12,085	0.05%
2023/01/30	9	30.83	9	31.03	31.20	0	11,639	0.00%
2023/01/17	0	0.00	3	30.17	30.20	-3	11,224	-0.03%
2023/01/16	1	30.25	0.1	30.25	30.10	0.9	11,192	0.01%
2023/01/13	0	0.00	2	30.15	30.20	-2	11,160	-0.02%
2023/01/12	6	30.12	0	0.00	30.10	6	11,461	0.05%
2023/01/11	0	0.00	20	30.30	30.30	-20	11,486	-0.17%
2023/01/10	0	0.00	4	30.13	30.15	-4	11,454	-0.03%
2023/01/09	0	0.00	1	29.90	30.00	-1	11,397	-0.01%
2023/01/05	0	0.00	4	29.50	29.50	-4	11,305	-0.04%
2023/01/04	0	0.00	1	29.40	29.40	-1	11,325	-0.01%
2023/01/03	1	29.00	2	29.10	29.20	-1	11,411	-0.01%
2022/12/30	0	0.00	7.1	29.47	29.40	-7.1	11,354	-0.06%
2022/12/27	0	0.00	5	29.65	29.70	-5	11,395	-0.04%
2022/12/26	2	29.70	0	0.00	29.65	2	11,466	0.02%
2022/12/23	1	29.70	2	29.88	29.90	-1	11,554	-0.01%
2022/12/22	2	30.25	16	30.23	30.15	-14	11,599	-0.12%
2022/12/21	0	0.00	2	30.13	30.05	-2	11,359	-0.02%
2022/12/20	1	30.15	38.5	30.01	30.10	-37.5	11,021	-0.34%
2022/12/19	2	30.25	49	30.47	30.50	-47	10,535	-0.45%
2022/12/16	2	29.40	29	29.52	30.00	-27	9,847	-0.27%
2022/12/15	2	29.25	0	0.00	29.30	2	9,325	0.02%
2022/12/14	0.1	28.85	21.8	29.02	29.15	-21.7	9,391	-0.23%
2022/12/13	0	0.00	4	28.85	28.90	-4	9,446	-0.04%
2022/12/12	0	0.00	2	28.35	28.50	-2	9,340	-0.02%
2022/12/09	0	0.00	35	28.42	28.40	-35	9,552	-0.37%
2022/12/08	2	27.75	7	27.52	27.80	-5	9,404	-0.05%
2022/12/07	1	27.25	1	27.15	27.30	0	9,349	0.00%
2022/12/06	1	27.50	0	0.00	27.50	1	9,356	0.01%
2022/12/05	10	27.30	0	0.00	27.35	10	9,314	0.11%
2022/12/02	12	27.60	6	27.56	27.60	6	9,291	0.06%
2022/12/01	11	27.50	1	27.90	27.50	10	9,279	0.11%
2022/11/29	10	27.45	15	27.50	27.65	-5	9,274	-0.05%
2022/11/28	5	27.05	0	0.00	27.10	5	9,222	0.05%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/24	5	27.30	1	27.65	27.35	4	9,309	0.04%
2022/11/23	0	0.00	1	27.50	27.50	-1	9,397	-0.01%
2022/11/18	0	0.00	31	27.68	27.65	-31	9,511	-0.33%
2022/11/17	1	27.50	0	0.00	27.95	1	9,526	0.01%
2022/11/16	2	27.45	5	27.40	27.70	-3	9,458	-0.03%
2022/11/15	0	0.00	3	27.35	27.55	-3	9,377	-0.03%
2022/11/14	10	27.50	4	27.60	27.50	6	9,287	0.06%
2022/11/11	25	27.39	21	27.50	27.50	4	9,163	0.04%
2022/11/09	1	27.20	0.2	27.30	27.35	0.8	9,062	0.01%
2022/11/08	0	0.00	3.1	27.13	27.25	-3.1	9,048	-0.03%
2022/11/07	3	26.85	18	26.36	26.80	-15	8,928	-0.17%
2022/11/04	6	25.37	0	0.00	25.35	6	8,804	0.07%
2022/11/03	6.2	25.80	0	0.00	25.80	6.2	8,643	0.07%
2022/11/02	5	25.95	0	0.00	25.95	5	8,781	0.06%
2022/11/01	5	26.11	0	0.00	26.20	5	8,878	0.06%
2022/10/27	1.1	26.14	0	0.00	26.00	1.1	9,140	0.01%
2022/10/26	1	26.00	0	0.00	25.85	1	9,207	0.01%
2022/10/20	1	26.35	2	26.43	26.35	-1	9,352	-0.01%
2022/10/19	1	26.20	1	26.45	26.20	0	9,006	0.00%
2022/10/18	1.1	26.21	0	0.00	26.20	1.1	8,926	0.01%
2022/10/14	4.1	26.50	12	26.50	26.55	-7.9	8,746	-0.09%
2022/10/13	0	0.00	4	26.53	26.50	-4	8,757	-0.05%
2022/10/12	22	26.31	0	0.00	26.50	22	8,748	0.25%
2022/10/11	2	26.50	3	26.50	26.30	-1	8,716	-0.01%
2022/10/06	6	27.07	0	0.00	27.00	6	8,712	0.07%
2022/10/05	10	27.25	2	27.40	27.10	8	8,782	0.09%
2022/10/04	0	0.00	11	27.20	27.10	-11	8,827	-0.12%
2022/10/03	0	0.00	2	26.40	26.75	-2	8,819	-0.02%
2022/09/30	12.2	26.74	0	26.95	26.55	12.2	8,859	0.14%
2022/09/29	0	0.00	6	27.38	27.35	-6	8,855	-0.07%
2022/09/28	3	26.85	0	0.00	26.85	3	9,189	0.03%
2022/09/27	1	26.80	0	0.00	26.85	1	9,365	0.01%
2022/09/26	1	26.75	0	0.00	26.95	1	9,479	0.01%
2022/09/22	10	27.15	13	27.40	27.25	-3	9,861	-0.03%
2022/09/19	2	27.25	5	27.40	27.55	-3	9,452	-0.03%
2022/09/16	7.1	27.15	0.3	27.20	27.35	6.8	9,314	0.07%
2022/09/15	1	27.45	0	0.00	27.35	1	9,093	0.01%
2022/09/14	1.1	27.40	0	0.00	27.40	1.1	9,045	0.01%
2022/09/12	3	27.75	0	0.00	27.40	3	9,175	0.03%
2022/09/08	0	0.00	1	27.25	27.20	-1	9,338	-0.01%
2022/09/07	6.3	26.71	0	0.00	26.75	6.3	9,324	0.07%
2022/09/06	2.4	26.94	0	0.00	26.95	2.4	9,343	0.03%
2022/09/05	0	0.00	1	27.10	27.15	-1	9,307	-0.01%
2022/09/02	1	27.30	0	0.00	27.30	1	9,268	0.01%
2022/09/01	1.2	27.46	0	0.00	27.45	1.2	9,245	0.01%
2022/08/31	1	27.70	0	0.00	27.70	1	9,214	0.01%
2022/08/30	2	27.50	0	0.00	27.50	2	9,167	0.02%
2022/08/29	1.2	27.33	0	0.00	27.35	1.2	9,085	0.01%
2022/08/25	0	0.00	2	27.90	27.95	-2	9,016	-0.02%
2022/08/24	0	27.96	0	0.00	27.85	0	9,036	0.00%
2022/08/23	0	0.00	5	28.09	28.15	-5	9,089	-0.06%
2022/08/18	0	0.00	5.2	28.22	28.35	-5.2	9,070	-0.06%
2022/08/17	20	28.20	1	28.15	28.35	19	9,096	0.21%
2022/08/16	22	28.00	0	0.00	28.20	22	9,090	0.24%
2022/08/15	9	27.97	3.2	27.98	27.90	5.8	9,039	0.06%
2022/08/12	1	28.40	29	28.46	28.65	-28	8,959	-0.31%
2022/08/11	2	28.20	3.2	28.11	28.40	-1.2	8,965	-0.01%
2022/08/09	2	27.75	1	27.85	28.00	1	8,789	0.01%
2022/08/08	2	27.40	0	0.00	27.65	2	8,686	0.02%
2022/08/05	0.2	26.90	103	26.96	27.35	-102.8	8,636	-1.19%	大賣/鉅額交易
2022/08/04	15	26.75	0	0.00	26.70	15	8,585	0.17%
2022/08/03	0	0.00	10.6	26.63	26.85	-10.6	8,611	-0.12%
2022/08/02	3	25.85	3	26.30	26.40	0	8,779	0.00%
2022/08/01	1.1	26.21	10	26.35	26.30	-8.9	9,017	-0.10%
2022/07/29	1	26.40	1	26.40	26.50	0	9,047	0.00%
2022/07/28	0.4	26.10	21	26.15	26.35	-20.6	9,031	-0.23%
2022/07/27	0.1	25.90	5	25.78	26.00	-4.9	8,975	-0.05%
2022/07/26	2	25.33	0	0.00	25.40	2	8,980	0.02%
2022/07/25	2.5	25.25	2	25.30	25.20	0.5	9,026	0.01%
2022/07/22	2	25.10	0	0.00	25.10	2	9,154	0.02%
2022/07/21	0.1	25.05	0	0.00	25.10	0.1	9,340	0.00%
2022/07/20	15	25.00	0	0.00	24.90	15	9,412	0.16%
2022/07/15	2	24.15	20	24.25	24.45	-18	9,614	-0.19%
2022/07/14	0	0.00	2	24.28	24.30	-2	9,570	-0.02%
2022/07/13	7.3	24.15	0	0.00	23.95	7.3	9,570	0.08%
2022/07/12	3	24.03	0	0.00	23.95	3	9,525	0.03%
2022/07/11	1.1	24.70	10	24.65	24.45	-8.9	9,411	-0.09%
2022/07/08	10	24.15	1	24.10	24.05	9	9,294	0.10%
2022/07/07	5.1	23.35	0	0.00	23.60	5.1	9,233	0.06%
2022/07/06	51.1	23.53	1	23.55	23.40	50.1	9,172	0.55%
2022/07/05	27	26.24	0	0.00	26.25	27	8,734	0.31%
2022/07/04	0.1	26.50	1	26.50	26.30	-0.9	8,555	-0.01%
2022/07/01	16.6	26.46	0	0.00	26.35	16.6	8,570	0.19%
2022/06/30	113	26.85	150	26.73	26.70	-37	8,398	-0.44%	大買/大賣/
2022/06/29	5	27.73	0	0.00	27.65	5	8,141	0.06%
2022/06/28	4	28.25	150	28.30	28.30	-146	8,119	-1.80%	大賣/鉅額交易
2022/06/27	1	28.40	0	0.00	28.45	1	8,146	0.01%
2022/06/24	1	28.45	200	28.37	28.70	-199	8,126	-2.45%	大賣/鉅額交易
2022/06/23	1	28.30	0	0.00	28.15	1	8,119	0.01%
2022/06/22	1	28.70	0	0.00	28.55	1	8,101	0.01%
2022/06/21	0	0.00	2	28.65	28.75	-2	8,161	-0.02%
2022/06/20	2.5	28.19	0.1	28.55	28.20	2.4	8,198	0.03%
2022/06/17	2	28.40	0	0.00	28.95	2	8,162	0.02%
2022/06/15	0.1	28.90	0	0.00	28.90	0.1	8,172	0.00%
2022/06/13	1.1	28.45	0	0.00	28.45	1.1	8,367	0.01%
2022/06/07	0.6	28.65	0	0.00	28.55	0.6	8,551	0.01%
2022/06/06	1	28.60	0.1	28.80	28.55	0.9	8,762	0.01%
2022/06/02	0	0.00	1	28.80	28.80	-1	8,880	-0.01%
2022/06/01	0.1	28.70	1	28.80	28.60	-1	9,181	-0.01%
2022/05/31	0	0.00	1	28.55	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	2	28.15	28.20	-2	9,486	-0.02%
2022/05/27	5	27.79	3	27.82	27.65	2	9,786	0.02%
2022/05/26	4	27.50	0	0.00	27.35	4	10,328	0.04%
2022/05/25	1.2	27.33	0	0.00	27.25	1.2	14,865	0.01%
2022/05/24	2	27.45	1	27.30	27.30	1	15,680	0.01%
2022/05/23	1	27.70	0	0.00	27.60	1	16,041	0.01%
2022/05/20	1	27.75	4	27.90	27.80	-3	16,292	-0.02%
2022/05/18	2	27.85	1	28.10	27.85	1	16,634	0.01%
2022/05/17	3.7	27.84	1	27.90	27.85	2.7	16,654	0.02%
2022/05/16	0	0.00	1	27.60	27.60	-1	16,825	-0.01%
2022/05/13	11.2	27.05	2	27.23	27.15	9.2	17,090	0.05%
2022/05/12	3	27.05	0	0.00	27.00	3	17,210	0.02%
2022/05/11	0	0.00	4	27.24	27.30	-4	17,331	-0.02%
2022/05/10	13	27.10	10	27.30	27.40	3	17,953	0.02%
2022/05/09	27.6	27.76	1	27.90	27.70	26.6	18,037	0.15%
2022/05/06	5	28.83	1	28.75	29.05	4	18,036	0.02%
2022/05/05	0	0.00	1.8	29.15	29.15	-1.8	18,217	-0.01%
2022/05/04	0	0.00	2	28.73	28.80	-2	18,422	-0.01%
2022/04/28	17	28.21	0	0.00	28.40	17	19,548	0.09%
2022/04/27	22	28.30	11	28.48	28.25	11	20,025	0.05%
2022/04/26	0.6	28.92	5	28.80	28.85	-4.4	20,920	-0.02%
2022/04/25	13.4	28.68	12	28.70	28.60	1.4	20,981	0.01%
2022/04/22	0	0.00	11	29.10	29.10	-11	20,926	-0.05%
2022/04/21	3	29.35	5	29.45	29.30	-2	20,976	-0.01%
2022/04/20	7.1	29.21	1	29.35	29.15	6.1	21,222	0.03%
2022/04/19	1	29.30	1	29.30	29.25	0	21,442	0.00%
2022/04/18	1	29.10	6	29.39	29.35	-5	21,638	-0.02%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0.1	29.55	0	0.00	29.50	0.1	21,752	0.00%
2022/04/13	0	0.00	1	29.30	29.40	-1	21,823	0.00%
2022/04/12	4	29.08	11	29.09	29.00	-7	21,825	-0.03%
2022/04/11	8	29.14	0	0.00	29.05	8	21,787	0.04%
2022/04/08	21.3	29.25	10	29.30	29.15	11.3	21,735	0.05%
2022/04/07	11	29.45	0	0.00	29.25	11	21,684	0.05%
2022/04/06	10.1	29.85	7	29.80	29.80	3.1	21,532	0.01%
2022/04/01	0	0.00	3	29.85	29.90	-3	21,560	-0.01%
2022/03/31	0	0.00	6.5	29.99	29.75	-6.5	21,547	-0.03%
2022/03/30	14	29.85	5.4	29.95	29.85	8.6	21,445	0.04%
2022/03/29	5	29.85	0	0.00	29.80	5	21,425	0.02%
2022/03/28	5	29.95	1	29.90	29.95	4	21,459	0.02%
2022/03/25	0	0.00	1	30.00	29.85	-1	21,537	0.00%
2022/03/24	11	29.57	4	29.55	29.70	7	21,579	0.03%
2022/03/23	26	29.92	3	30.08	29.80	23	21,573	0.11%
2022/03/22	0	0.00	3	30.10	30.00	-3	21,462	-0.01%
2022/03/21	4.1	30.00	19.1	30.01	30.05	-15	21,350	-0.07%
2022/03/18	6.5	29.68	1	29.60	29.75	5.5	21,183	0.03%
2022/03/17	4	29.55	1.1	29.55	29.60	2.9	21,161	0.01%
2022/03/16	6.5	29.22	2	29.30	29.50	4.5	20,999	0.02%
2022/03/11	5	29.50	1	29.45	29.50	4	20,957	0.02%
2022/03/10	3	29.38	1	29.20	29.45	2	20,969	0.01%
2022/03/09	4	28.86	0	0.00	28.80	4	20,932	0.02%
2022/03/08	2	29.00	0	0.00	28.95	2	20,708	0.01%
2022/03/07	7	28.96	0	0.00	28.90	7	20,692	0.03%
2022/03/04	1	29.30	1	29.55	29.50	0	20,859	0.00%
2022/03/03	3	29.40	2	29.40	29.50	1	20,771	0.00%
2022/03/02	5.1	29.29	0	0.00	29.35	5.1	20,565	0.02%
2022/03/01	11.2	29.64	5	29.70	29.35	6.2	20,298	0.03%
2022/02/25	4	29.24	2	29.20	29.40	2	19,738	0.01%
2022/02/24	26.1	29.22	1	29.20	29.25	25.1	15,179	0.17%
2022/02/23	4	30.04	11	30.07	30.00	-7	14,379	-0.05%
2022/02/22	1.3	30.08	0	0.00	30.25	1.3	14,076	0.01%
2022/02/21	1.1	30.30	1	30.25	30.30	0.1	13,822	0.00%
2022/02/18	6	30.25	0	0.00	30.30	6	13,645	0.04%
2022/02/17	2.3	30.51	1	30.50	30.60	1.3	13,443	0.01%
2022/02/16	7	30.33	0	0.00	30.40	7	13,387	0.05%
2022/02/15	1.5	30.10	0.1	30.30	30.65	1.5	13,191	0.01%
2022/02/14	16.5	30.44	0	0.00	30.30	16.5	12,885	0.13%
2022/02/11	3.7	30.87	6	30.81	31.00	-2.3	12,731	-0.02%
2022/02/10	351.9	30.51	1	30.75	30.80	350.9	12,609	2.78%	大買/鉅額交易
2022/02/09	26	31.81	344	32.20	32.00	-318	12,229	-2.60%	大賣/鉅額交易
2022/02/08	6.1	31.70	3.7	31.78	32.00	2.4	12,001	0.02%
2022/02/07	0	0.00	3	31.43	31.60	-3	11,987	-0.03%
2022/01/26	3.3	31.32	0.2	31.35	31.35	3.1	11,803	0.03%
2022/01/25	3.1	31.50	4	31.40	31.60	-1	11,590	-0.01%
2022/01/24	4	30.88	10.1	31.22	31.45	-6.1	11,204	-0.05%
2022/01/21	16	30.99	5.3	31.11	31.25	10.7	10,801	0.10%
2022/01/20	2	31.15	3	31.22	31.50	-1	10,475	-0.01%
2022/01/19	8	30.56	50.1	30.36	30.95	-42.1	9,896	-0.42%
2022/01/18	1	30.10	5	30.14	30.00	-4	8,844	-0.05%
2022/01/17	0	0.00	30.5	30.05	30.15	-30.5	8,720	-0.35%
2022/01/14	3	29.85	10	29.85	29.85	-7	8,630	-0.08%
2022/01/13	1	30.00	45	29.88	30.00	-44	8,751	-0.50%
2022/01/12	4	29.63	17.4	29.57	29.75	-13.4	8,633	-0.15%
2022/01/11	3	29.20	0	0.00	29.35	3	8,401	0.04%
2022/01/10	0	0.00	0.3	29.10	29.10	-0.3	8,222	0.00%
2022/01/07	0	0.00	5	29.01	29.05	-5	8,195	-0.06%
2022/01/06	4	28.96	0	0.00	28.95	4	8,183	0.05%
2022/01/04	1	29.05	0	0.00	29.10	1	8,331	0.01%
2022/01/03	2	29.18	0	29.20	29.00	2	8,450	0.02%
2021/12/30	0	0.00	7	29.20	29.15	-7	8,766	-0.08%
2021/12/28	10	29.10	11	29.11	29.20	-1	8,874	-0.01%
2021/12/27	3	29.10	0	0.00	29.20	3	8,883	0.03%
2021/12/24	5.5	29.11	0.1	29.05	29.10	5.4	8,970	0.06%
2021/12/23	1	28.95	1	29.00	28.95	0	8,972	0.00%
2021/12/21	1	29.05	0	0.00	28.95	1	8,999	0.01%
2021/12/20	2	28.80	5	28.75	28.90	-3	8,949	-0.03%
2021/12/17	11	28.83	1	28.85	28.85	10	8,894	0.11%
2021/12/16	0.1	28.95	0	0.00	29.05	0.1	8,842	0.00%
2021/12/13	1	29.15	0	0.00	29.00	1	9,093	0.01%
2021/12/10	6	29.23	0	0.00	29.25	6	9,183	0.07%
2021/12/09	7	29.11	1	29.15	29.15	6	9,208	0.07%
2021/12/08	5	29.25	1	29.40	29.20	4	9,224	0.04%
2021/12/07	0	0.00	1	29.30	29.35	-1	9,211	-0.01%
2021/12/06	3.1	29.00	0	0.00	29.30	3.1	9,161	0.03%
2021/12/02	0	0.00	3	29.30	29.15	-3	9,150	-0.03%
2021/12/01	0	0.00	0.9	29.30	29.30	-0.9	9,177	-0.01%
2021/11/30	7	28.91	15	29.77	28.60	-8	9,029	-0.09%
2021/11/29	0	0.00	20	28.85	29.30	-20	8,533	-0.23%
2021/11/26	0.2	29.45	11	29.50	29.15	-10.9	8,478	-0.13%
2021/11/25	5	29.60	17	29.63	29.65	-12	8,556	-0.14%
2021/11/24	1	29.25	2	29.15	29.35	-1	8,523	-0.01%
2021/11/23	4	29.10	0	0.00	29.10	4	8,519	0.05%
2021/11/22	0	29.25	0	0.00	29.40	0	8,569	0.00%
2021/11/19	1	29.15	8	29.15	29.20	-7	8,606	-0.08%
2021/11/18	2	28.73	0	0.00	28.80	2	8,619	0.02%
2021/11/16	1	28.85	0	0.00	29.05	1	8,713	0.01%
2021/11/15	0.4	28.80	0	0.00	28.75	0.4	8,784	0.00%
2021/11/11	3	28.68	0	0.00	28.65	3	8,921	0.03%
2021/11/10	20	28.66	0.1	28.80	28.95	19.9	9,163	0.22%
2021/11/09	8	28.54	4	28.75	28.85	4	9,297	0.04%
2021/11/08	13	28.44	5	28.47	28.45	8	9,288	0.09%
2021/11/05	8	29.50	0	0.00	29.55	8	9,167	0.09%
2021/11/04	0	0.00	13.1	29.84	29.80	-13.1	9,214	-0.14%
2021/11/03	20	29.20	5	29.30	29.30	15	9,028	0.17%
2021/11/01	1	29.00	0	0.00	29.10	1	9,537	0.01%
2021/10/29	0	0.00	2	29.20	29.20	-2	9,619	-0.02%
2021/10/28	1.1	29.30	0	0.00	29.35	1.1	9,800	0.01%
2021/10/27	0	0.00	16	29.35	29.35	-16	9,985	-0.16%
2021/10/26	2	29.15	2.6	29.18	29.30	-0.6	10,226	-0.01%
2021/10/25	0	0.00	1	29.15	29.20	-1	10,286	-0.01%
2021/10/22	1.2	29.20	69	29.25	29.25	-67.8	10,483	-0.65%
2021/10/21	1	29.20	16	29.19	29.10	-15	10,481	-0.14%
2021/10/20	0	0.00	205	28.87	28.90	-205	10,426	-1.97%	大賣/鉅額交易
2021/10/19	0	0.00	1	28.45	28.50	-1	10,454	-0.01%
2021/10/18	2	28.33	6.1	28.54	28.35	-4.1	10,711	-0.04%
2021/10/15	3	28.62	6	28.56	28.70	-3	12,208	-0.02%
2021/10/14	3.1	28.65	6	28.48	28.40	-2.9	12,692	-0.02%
2021/10/13	0	0.00	6	28.67	28.70	-6	12,980	-0.05%
2021/10/12	21	28.60	22.3	28.66	28.70	-1.3	13,135	-0.01%
2021/10/08	2	28.33	5	28.36	28.40	-3	13,243	-0.02%
2021/10/07	13	28.34	12	28.27	28.35	1	13,279	0.01%
2021/10/06	0	0.00	12	27.43	27.55	-12	13,170	-0.09%
2021/10/05	6	27.14	1	27.30	27.40	5	13,192	0.04%
2021/10/04	1.6	27.30	2	27.20	27.15	-0.4	13,283	0.00%
2021/10/01	0	0.00	2	27.40	27.45	-2	13,427	-0.01%
2021/09/30	19	27.26	2	27.25	27.50	17	13,451	0.13%
2021/09/29	7	27.21	0	0.00	27.25	7	13,541	0.05%
2021/09/28	3	27.57	2	27.55	27.70	1	13,644	0.01%
2021/09/27	2	27.70	4	27.66	27.60	-2	13,995	-0.01%
2021/09/24	1	27.85	2	27.70	27.70	-1	14,038	-0.01%
2021/09/23	4.1	27.68	3	27.75	27.75	1.1	14,059	0.01%
2021/09/22	5	27.25	24	27.44	27.40	-19	14,101	-0.13%
2021/09/17	6	27.62	1	27.80	27.70	5	14,159	0.04%
2021/09/16	1	27.55	1	27.50	27.70	0	14,152	0.00%
2021/09/15	9	27.67	5	27.83	27.75	4	14,166	0.03%
2021/09/14	4	27.20	3	27.28	27.20	1	14,033	0.01%
2021/09/13	5.1	27.10	1	26.95	27.05	4.1	14,016	0.03%
2021/09/10	0	0.00	1	27.15	27.15	-1	14,056	-0.01%
2021/09/09	6	27.19	0	0.00	27.10	6	14,211	0.04%
2021/09/08	5	27.15	6	27.10	27.20	-1	14,292	-0.01%
2021/09/07	1	27.50	1	27.50	27.45	0	14,376	0.00%
2021/09/06	3	27.72	0	0.00	27.55	3	14,502	0.02%
2021/09/03	5	27.58	0	0.00	27.55	5	14,530	0.03%
2021/09/02	13	27.52	6	27.58	27.50	7	14,725	0.05%
2021/09/01	2	27.58	0	0.00	27.55	2	14,856	0.01%
2021/08/31	0	0.00	2.2	27.45	27.40	-2.2	14,874	-0.01%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	8	27.44	1	27.35	27.50	7	14,902	0.05%
2021/08/26	5	27.31	9	27.31	27.35	-4	14,962	-0.03%
2021/08/25	2	27.58	1	27.75	27.75	1	15,092	0.01%
2021/08/24	12	27.50	1	27.20	27.60	11	15,225	0.07%
2021/08/23	5	27.04	0	0.00	26.95	5	15,310	0.03%
2021/08/20	8	26.86	61	26.83	26.90	-53	15,435	-0.34%
2021/08/19	33	26.60	3	26.67	26.70	30	16,216	0.18%
2021/08/18	11	26.60	0	0.00	27.00	11	16,212	0.07%
2021/08/17	21	26.75	4.1	26.85	26.75	16.9	16,279	0.10%
2021/08/16	9	26.82	1	26.75	26.70	8	16,316	0.05%
2021/08/13	5	27.12	0	0.00	27.15	5	16,292	0.03%
2021/08/12	6	27.21	10	27.25	27.35	-4	16,283	-0.02%
2021/08/11	2	27.23	6	27.35	27.20	-4	16,355	-0.02%
2021/08/10	10	27.13	0	0.00	27.20	10	16,448	0.06%
2021/08/09	8	27.28	9	27.30	27.30	-1	16,610	-0.01%
2021/08/06	21.1	27.38	46	27.65	27.70	-24.9	16,679	-0.15%
2021/08/05	2	27.15	0	0.00	27.10	2	16,561	0.01%
2021/08/04	114	27.21	2	27.20	27.30	112	16,863	0.66%	大買/鉅額交易
2021/08/03	16	27.17	0	0.00	27.40	16	17,018	0.09%
2021/08/02	27	27.49	2	27.50	27.60	25	17,057	0.15%
2021/07/30	40	27.80	50	27.90	27.75	-10	16,996	-0.06%
2021/07/28	3	27.88	5	28.05	28.05	-2	17,088	-0.01%
2021/07/27	2.5	28.15	11	28.24	28.15	-8.5	17,297	-0.05%
2021/07/26	2	28.30	1	28.15	28.10	1	17,603	0.01%
2021/07/23	4.6	28.17	2	28.18	28.10	2.6	17,588	0.01%
2021/07/22	127	28.43	4	28.13	28.20	123	17,556	0.70%	大買/鉅額交易
2021/07/21	225	28.30	0	0.00	28.05	225	17,414	1.29%	大買/鉅額交易
2021/07/20	38.4	31.28	3	31.25	31.20	35.4	16,072	0.22%
2021/07/19	15	31.60	0	0.00	31.65	15	15,731	0.10%
2021/07/16	120	31.67	0	0.00	31.75	120	15,823	0.76%	大買/鉅額交易
2021/07/15	108	32.23	0.3	32.05	31.95	107.7	15,840	0.68%	大買/鉅額交易
2021/07/14	0.6	32.30	0	0.00	32.10	0.6	15,771	0.00%
2021/07/13	22	32.34	31	32.50	32.20	-9	15,830	-0.06%
2021/07/12	0	0.00	1	32.75	32.65	-1	15,761	-0.01%
2021/07/09	1	32.70	7	32.74	32.70	-6	15,802	-0.04%
2021/07/08	0	0.00	1	32.85	32.80	-1	16,007	-0.01%
2021/07/07	21	32.70	16	32.71	32.75	5	16,035	0.03%
2021/07/06	1.8	32.60	7	32.67	32.70	-5.2	16,221	-0.03%
2021/07/05	14	32.69	12.3	32.73	32.55	1.7	16,263	0.01%
2021/07/02	8	32.37	18.2	32.15	32.35	-10.2	16,203	-0.06%
2021/07/01	1.1	31.24	3	31.17	31.05	-1.9	16,089	-0.01%
2021/06/30	0	0.00	10	31.00	31.00	-10	16,096	-0.06%
2021/06/29	0	0.00	1	30.75	30.75	-1	16,144	-0.01%
2021/06/28	1	30.80	0	0.00	30.80	1	16,267	0.01%
2021/06/25	0.3	30.80	4	30.85	30.80	-3.7	16,274	-0.02%
2021/06/24	10.2	30.40	0	0.00	30.40	10.2	16,354	0.06%
2021/06/23	42	30.40	2	30.53	30.40	40	16,487	0.24%
2021/06/21	5	30.52	0	0.00	30.30	5	17,834	0.03%
2021/06/18	1	30.80	0	0.00	30.65	1	18,194	0.01%
2021/06/17	1.2	30.72	0	0.00	30.60	1.2	18,405	0.01%
2021/06/16	1	30.80	4	30.89	30.60	-3	19,062	-0.02%
2021/06/15	5	30.18	0	0.00	30.15	5	19,614	0.03%
2021/06/11	1	30.20	0	0.00	30.15	1	19,612	0.01%
2021/06/10	1	30.15	4	30.28	30.25	-3	19,681	-0.02%
2021/06/09	26	30.27	5	30.35	30.20	21	19,730	0.11%
2021/06/07	7	30.46	0	0.00	30.55	7	19,818	0.04%
2021/06/04	0	0.00	1	30.85	30.95	-1	19,841	-0.01%
2021/06/03	2	31.23	0	0.00	31.25	2	19,870	0.01%
2021/06/02	4	31.30	0.2	31.35	31.35	3.8	19,923	0.02%
2021/06/01	3	31.05	7	31.43	31.40	-4	19,887	-0.02%
2021/05/31	7	30.59	2	30.65	30.75	5	19,846	0.03%
2021/05/28	3	30.17	4	30.36	30.55	-1	19,835	-0.01%
2021/05/27	2	29.70	0	0.00	29.55	2	19,905	0.01%
2021/05/26	1.4	29.84	0	0.00	29.70	1.4	19,518	0.01%
2021/05/25	6	29.60	2	29.55	29.55	4	19,581	0.02%
2021/05/24	2	29.15	0	0.00	29.30	2	19,634	0.01%
2021/05/21	4	29.35	0	0.00	29.10	4	19,682	0.02%
2021/05/20	7	29.26	4	29.28	29.20	3	19,584	0.02%
2021/05/19	2	29.05	16	28.92	29.15	-14	19,594	-0.07%
2021/05/18	3	28.60	8	28.71	28.70	-5	19,648	-0.03%
2021/05/17	40	28.38	44	28.25	27.90	-4	19,605	-0.02%
2021/05/14	8	29.67	14	29.66	29.55	-6	19,375	-0.03%
2021/05/13	6	29.79	55	29.41	29.70	-49	19,318	-0.25%
2021/05/12	56.5	29.89	54	29.98	30.00	2.5	19,135	0.01%
2021/05/11	18	30.60	0	0.00	30.50	18	18,813	0.10%
2021/05/10	4	30.56	56	30.62	31.20	-52	18,683	-0.28%
2021/05/07	3	31.15	0	0.00	31.15	3	19,015	0.02%
2021/05/06	2	30.80	5	30.71	30.75	-3	19,568	-0.02%
2021/05/05	17.5	30.87	2	30.78	30.80	15.5	20,029	0.08%
2021/05/04	71	31.03	21	31.19	31.15	50	19,961	0.25%
2021/05/03	45.7	31.78	1	32.35	31.65	44.7	19,780	0.23%
2021/04/29	8	32.55	0	0.00	32.70	8	19,586	0.04%
2021/04/28	1.3	32.70	0	0.00	32.70	1.3	19,594	0.01%
2021/04/27	103	32.72	5.9	32.63	32.60	97.1	19,730	0.49%	大買/
2021/04/26	47	32.70	31	32.65	32.80	16	19,659	0.08%
2021/04/23	31.3	32.32	10	32.20	32.45	21.3	19,574	0.11%
2021/04/22	36	32.73	19	32.57	32.55	17	19,688	0.09%
2021/04/21	13	33.00	2	33.00	33.00	11	19,681	0.06%
2021/04/20	28	33.09	17	33.08	33.10	11	19,604	0.06%
2021/04/19	7	33.09	1	33.10	33.05	6	19,556	0.03%
2021/04/16	19	32.91	4	33.00	32.95	15	19,469	0.08%
2021/04/15	23	32.82	0	0.00	32.85	23	19,541	0.12%
2021/04/14	51.6	32.86	20	32.91	33.00	31.6	19,450	0.16%
2021/04/13	18.2	33.41	58	33.20	33.15	-39.8	19,250	-0.21%
2021/04/12	32	33.52	0	0.00	33.40	32	19,191	0.17%
2021/04/09	12	33.72	15	33.80	33.70	-3	19,040	-0.02%
2021/04/08	26.8	33.60	0	0.00	33.55	26.8	18,929	0.14%
2021/04/07	25.1	33.45	5	33.90	33.45	20.1	18,819	0.11%
2021/04/06	5.8	33.53	7	33.50	33.40	-1.2	18,656	-0.01%
2021/04/01	20	33.43	1	33.45	33.40	19	18,698	0.10%
2021/03/31	29	33.68	3	33.67	33.50	26	18,637	0.14%
2021/03/30	20	33.77	11.2	33.84	33.85	8.8	18,519	0.05%
2021/03/29	20	33.46	0	0.00	33.55	20	18,451	0.11%
2021/03/26	11	33.27	8	33.29	33.45	3	18,397	0.02%
2021/03/25	42.1	33.09	16	33.08	33.20	26.1	18,661	0.14%
2021/03/24	18.6	33.88	3	34.00	33.75	15.6	18,375	0.09%
2021/03/23	28	34.30	12	34.49	34.75	16	17,678	0.09%
2021/03/22	9	34.12	5.5	34.32	34.35	3.5	17,445	0.02%
2021/03/19	39.3	33.67	5.5	33.99	33.85	33.8	17,615	0.19%
2021/03/18	11.8	33.94	85.3	33.60	33.85	-73.5	17,268	-0.43%
2021/03/17	6.9	32.61	0	0.00	32.65	6.9	16,685	0.04%
2021/03/16	2	32.55	7.2	32.59	32.60	-5.2	16,767	-0.03%
2021/03/15	13.2	32.73	10	32.70	32.60	3.2	16,836	0.02%
2021/03/12	8	32.35	9.7	32.36	32.40	-1.7	16,874	-0.01%
2021/03/11	20	32.20	7	32.16	32.25	13	16,894	0.08%
2021/03/10	6	32.37	2	32.15	32.10	4	16,992	0.02%
2021/03/09	0	0.00	12	31.92	32.00	-12	17,174	-0.07%
2021/03/08	0.9	31.85	0	0.00	31.80	0.9	17,336	0.00%
2021/03/05	0	0.00	3	31.50	31.65	-3	17,400	-0.02%
2021/03/04	4.2	31.16	0.1	31.20	31.35	4.1	17,900	0.02%
2021/03/03	12	31.25	0	0.00	31.40	12	17,975	0.07%
2021/03/02	19	31.56	3	31.65	31.35	16	17,826	0.09%
2021/02/26	9	31.57	18	31.56	32.00	-9	17,634	-0.05%
2021/02/25	27	31.77	12.2	31.77	31.70	14.8	17,263	0.09%
2021/02/24	2	31.90	3	32.15	31.90	-1	17,199	-0.01%
2021/02/23	1	31.60	10	31.76	31.80	-9	17,047	-0.05%
2021/02/22	2	31.38	4	31.36	31.30	-2	16,982	-0.01%
2021/02/19	21	30.96	0.1	31.15	31.15	20.9	17,001	0.12%
2021/02/18	2	30.90	10	30.82	30.80	-8	17,007	-0.05%
2021/02/17	7	30.89	4	31.10	31.00	3	17,080	0.02%
2021/02/05	6	30.80	0	0.00	30.80	6	17,294	0.03%
2021/02/04	57	30.81	1	30.70	30.75	56	17,281	0.32%
2021/02/03	20	31.20	4	31.08	31.10	16	17,275	0.09%
2021/02/02	3	31.22	0	0.00	31.15	3	17,264	0.02%
2021/02/01	10	30.88	12.5	30.80	31.10	-2.5	17,212	-0.01%
2021/01/29	7.5	32.08	2	31.58	31.25	5.5	17,075	0.03%
2021/01/28	28.5	32.53	26.5	32.60	32.70	2	16,547	0.01%
2021/01/27	21	32.21	35	32.13	32.35	-14	15,969	-0.09%
2021/01/26	14	31.28	10	31.15	30.85	4	15,400	0.03%
2021/01/25	15.5	31.11	7	31.05	31.20	8.5	15,324	0.06%
2021/01/22	2	30.20	2.5	30.57	30.70	-0.5	15,169	0.00%
2021/01/21	6	30.03	6	30.18	29.90	0	15,053	0.00%
2021/01/20	214	30.24	5	30.09	30.00	209	15,065	1.39%	大買/鉅額交易
2021/01/19	302	30.86	5.1	31.00	30.75	296.9	14,868	2.00%	大買/鉅額交易
2021/01/18	11	30.75	2	30.85	30.65	9	14,940	0.06%
2021/01/15	11	31.49	11	31.00	31.00	0	14,884	0.00%
2021/01/14	3	31.56	19	31.63	31.65	-16	14,880	-0.11%
2021/01/13	8	31.04	16	30.91	30.90	-8	14,588	-0.05%
2021/01/12	2	30.60	0.6	30.75	30.85	1.5	14,473	0.01%
2021/01/11	5	30.82	4	30.94	31.00	1	14,358	0.01%
2021/01/08	23	30.59	14	30.93	31.00	9	14,310	0.06%
2021/01/07	2	30.35	1	30.45	30.50	1	14,310	0.01%
2021/01/06	6	30.29	2	30.33	30.35	4	14,332	0.03%
2021/01/05	25	30.48	2	30.42	30.50	23	14,261	0.16%
2021/01/04	12	30.98	19.1	30.83	30.80	-7.1	14,338	-0.05%
2020/12/31	10	31.05	2	31.15	31.00	8	14,232	0.06%
2020/12/30	1	30.85	6	30.82	31.15	-5	14,284	-0.04%
2020/12/29	6	31.39	0.2	31.20	30.95	5.8	14,241	0.04%
2020/12/28	8	30.95	9	31.07	31.05	-1	14,242	-0.01%
2020/12/25	1	30.75	2	30.75	30.55	-1	14,281	-0.01%
2020/12/24	6	30.41	10	30.48	30.65	-4	14,304	-0.03%
2020/12/23	2	30.00	3	30.00	30.00	-1	14,316	-0.01%
2020/12/22	14	30.24	14.2	30.38	30.05	-0.2	14,312	0.00%
2020/12/21	10	29.47	8	29.33	30.05	2	14,500	0.01%
2020/12/18	11	30.22	2	30.50	30.20	9	14,448	0.06%
2020/12/17	8	30.39	1	30.60	30.40	7	14,367	0.05%
2020/12/16	1	30.20	21	30.69	31.05	-20	14,155	-0.14%
2020/12/15	44.5	30.15	8	30.06	30.05	36.5	14,004	0.26%
2020/12/14	17.9	30.73	34.3	31.05	31.05	-16.4	13,637	-0.12%
2020/12/11	4.6	31.21	88	31.56	31.60	-83.4	13,407	-0.62%
2020/12/10	9	31.68	6	31.57	31.65	3	13,431	0.02%
2020/12/09	28	32.09	2	32.15	32.15	26	13,358	0.19%
2020/12/08	80	31.85	27	32.03	31.80	53	13,298	0.40%
2020/12/07	6	31.45	49	31.38	31.55	-43	13,328	-0.32%
2020/12/04	52	31.13	11	31.10	31.30	41	13,346	0.31%
2020/12/03	17	31.41	0	0.00	31.30	17	13,311	0.13%
2020/12/02	61	31.00	55	31.29	31.45	6	13,065	0.05%
2020/12/01	6	30.48	18	30.58	30.65	-12	12,992	-0.09%
2020/11/30	45	30.85	10	30.77	29.85	35	12,941	0.27%
2020/11/27	10	30.83	9	30.86	30.95	1	12,362	0.01%
2020/11/25	8	30.25	0	0.00	30.05	8	12,470	0.06%
2020/11/24	8.2	30.32	0	0.00	30.25	8.2	12,502	0.07%
2020/11/23	9	30.12	20	30.26	30.10	-11	12,574	-0.09%
2020/11/19	4.3	29.98	21	29.99	29.95	-16.7	13,095	-0.13%
2020/11/18	15	30.10	0	0.00	30.15	15	13,270	0.11%
2020/11/17	6.2	30.15	18	30.12	30.30	-11.8	13,303	-0.09%
2020/11/16	19	30.18	12	30.31	30.40	7	13,666	0.05%
2020/11/13	18	29.50	47.2	30.13	30.30	-29.2	13,937	-0.21%
2020/11/12	6	29.08	0	0.00	29.20	6	13,711	0.04%
2020/11/11	2	29.25	13	29.17	29.45	-11	13,805	-0.08%
2020/11/10	2	29.33	27	29.41	29.15	-25	13,896	-0.18%
2020/11/09	41.3	29.31	18	29.40	29.50	23.3	14,204	0.16%
2020/11/06	0	0.00	9	29.22	29.15	-9	14,334	-0.06%
2020/11/05	3	29.13	4	29.25	29.10	-1	14,507	-0.01%
2020/11/04	22	28.90	1	29.05	29.00	21	14,677	0.14%
2020/11/03	0	0.00	1.1	28.85	28.75	-1.1	14,804	-0.01%
2020/11/02	3	28.33	3.1	28.26	28.35	-0.1	14,923	0.00%
2020/10/30	1	28.65	6	28.60	28.50	-5	15,195	-0.03%
2020/10/29	17	28.56	1	28.45	28.70	16	15,516	0.10%
2020/10/28	13	29.38	2	29.38	29.15	11	15,648	0.07%
2020/10/27	3	29.05	4	29.05	29.00	-1	15,788	-0.01%
2020/10/26	2	29.35	14	29.36	29.30	-12	15,965	-0.08%
2020/10/23	1	28.95	13	28.94	28.85	-12	15,965	-0.08%
2020/10/22	5	28.60	0	0.00	28.75	5	16,121	0.03%
2020/10/21	36	28.67	0	0.00	28.55	36	16,129	0.22%
2020/10/20	4	28.99	5	29.10	28.95	-1	16,591	-0.01%
2020/10/19	0	0.00	3	28.85	28.80	-3	17,134	-0.02%
2020/10/16	6	28.97	3	28.85	28.80	3	17,377	0.02%
2020/10/15	18	29.34	10.7	29.43	29.10	7.3	17,940	0.04%
2020/10/14	10	28.85	3	29.03	29.05	7	18,796	0.04%
2020/10/13	4.7	28.58	1	28.55	28.70	3.7	19,194	0.02%
2020/10/12	17	28.93	18	28.95	28.85	-1	19,999	-0.01%
2020/10/08	2	29.50	6	29.55	29.70	-4	20,058	-0.02%
2020/10/07	8	29.39	8	29.39	29.35	0	20,337	0.00%
2020/10/06	2	29.75	0	0.00	29.75	2	20,617	0.01%
2020/10/05	0	0.00	2	29.78	29.55	-2	20,907	-0.01%
2020/09/30	0	0.00	4	30.04	29.80	-4	21,182	-0.02%
2020/09/29	7	29.64	3	29.38	29.40	4	21,694	0.02%
2020/09/28	3	29.28	3.7	29.51	29.70	-0.7	22,677	0.00%
2020/09/25	8	29.08	0	0.00	29.15	8	23,163	0.03%
2020/09/24	27.7	29.27	3	29.00	28.85	24.7	23,278	0.11%
2020/09/23	11	29.99	5	29.96	29.95	6	23,293	0.03%
2020/09/22	5	28.98	5	29.15	29.10	0	23,223	0.00%
2020/09/21	6	29.67	0	0.00	29.50	6	23,384	0.03%
2020/09/18	1	29.80	2	29.75	29.85	-1	23,772	0.00%
2020/09/17	16	29.77	2	30.10	29.65	14	24,067	0.06%
2020/09/16	14	30.23	6	30.25	30.10	8	24,572	0.03%
2020/09/15	19	29.73	5	29.80	29.75	14	24,802	0.06%
2020/09/14	4	29.70	1	29.75	30.10	3	25,480	0.01%
2020/09/11	18	29.97	9	30.00	29.90	9	26,124	0.03%
2020/09/10	26	29.98	2	29.90	29.80	24	26,381	0.09%
2020/09/09	12	30.12	33	30.14	30.45	-21	26,211	-0.08%
2020/09/08	30	30.76	0	0.00	30.70	30	26,220	0.11%
2020/09/07	16	31.34	1	31.30	31.30	15	26,257	0.06%
2020/09/04	9	31.04	5	31.44	31.75	4	26,490	0.02%
2020/09/03	18	31.84	2	31.88	31.70	16	26,531	0.06%
2020/09/02	9	31.99	7.1	32.19	32.25	1.9	26,768	0.01%
2020/09/01	5	32.37	7	32.13	32.35	-2	26,957	-0.01%
2020/08/31	10	32.08	5	32.35	31.90	5	26,976	0.02%
2020/08/28	2	32.55	0	0.00	32.60	2	26,817	0.01%
2020/08/27	4	33.18	5	33.20	33.15	-1	26,914	0.00%
2020/08/26	4	33.63	10	33.53	33.60	-6	26,905	-0.02%
2020/08/25	8	33.63	12.1	33.66	34.00	-4.1	26,848	-0.02%
2020/08/24	14	32.39	26.2	32.58	32.60	-12.2	26,739	-0.05%
2020/08/21	25	31.29	5	31.48	31.30	20	26,576	0.08%
2020/08/20	21	31.11	14	30.92	30.90	7	26,599	0.03%
2020/08/19	27	33.03	47.2	32.71	32.40	-20.2	26,146	-0.08%
2020/08/18	8	34.09	4	34.56	33.90	4	25,677	0.02%
2020/08/17	14	34.41	8	34.56	34.50	6	25,642	0.02%
2020/08/14	13	34.90	10	35.01	34.75	3	25,563	0.01%
2020/08/13	13	35.14	25.1	35.36	34.85	-12.1	25,531	-0.05%
2020/08/12	0	0.00	6	34.65	34.70	-6	25,390	-0.02%
2020/08/11	6	34.06	6	34.00	34.00	0	25,355	0.00%
2020/08/10	4	34.36	1	34.45	34.50	3	25,399	0.01%
2020/08/07	1	34.90	26	35.04	34.90	-25	25,411	-0.10%
2020/08/06	6	34.70	3	34.88	34.95	3	25,295	0.01%
2020/08/05	9	35.21	18	35.23	34.90	-9	25,235	-0.04%
2020/08/04	9	34.89	26	34.92	35.00	-17	24,978	-0.07%
2020/08/03	3	33.87	10	33.80	33.85	-7	24,798	-0.03%
2020/07/31	8	34.63	31	34.75	34.50	-23	24,671	-0.09%
2020/07/30	4	34.44	4	34.55	34.60	0	24,446	0.00%
2020/07/29	1	33.70	15	33.67	33.80	-14	24,306	-0.06%
2020/07/28	6	33.90	2	33.95	33.25	4	24,304	0.02%
2020/07/27	9	33.31	15	33.52	33.25	-6	24,479	-0.02%
2020/07/24	43	34.72	23	34.19	34.10	20	24,440	0.08%
2020/07/23	18	35.45	6	35.58	35.60	12	23,976	0.05%
2020/07/22	0	0.00	4	34.05	34.25	-4	23,476	-0.02%
2020/07/21	12	34.09	10	33.94	33.90	2	23,295	0.01%
2020/07/20	39	33.03	59.2	32.74	32.95	-20.2	22,719	-0.09%
2020/07/17	24	35.79	2	35.58	35.80	22	21,717	0.10%
2020/07/16	10	35.46	17.1	35.52	36.00	-7.1	21,458	-0.03%
2020/07/15	36	34.05	16	34.35	34.05	20	20,700	0.10%
2020/07/14	26	33.93	4	33.95	34.10	22	20,543	0.11%
2020/07/13	35	34.05	14	33.57	34.20	21	20,361	0.10%
2020/07/10	13	32.73	311	32.89	32.55	-298	20,175	-1.48%	大賣/鉅額交易
2020/07/09	33	33.88	11	33.82	33.40	22	20,251	0.11%
2020/07/08	32	33.44	1	33.50	33.45	31	19,957	0.16%
2020/07/07	59	35.56	24	34.75	34.50	35	19,252	0.18%
2020/07/06	5	37.82	11.1	37.94	38.65	-6.1	18,297	-0.03%
2020/07/03	0	0.00	10.6	37.21	37.20	-10.6	17,841	-0.06%
2020/07/02	2	36.80	15	37.15	37.15	-13	17,796	-0.07%
2020/07/01	10	36.89	10.6	36.86	36.80	-0.6	17,701	0.00%
2020/06/30	7	36.09	4	35.95	35.80	3	17,522	0.02%
2020/06/29	17	35.30	2	35.15	35.65	15	17,474	0.09%
2020/06/24	7	35.93	5	35.97	35.65	2	17,243	0.01%
2020/06/23	3	35.38	18.1	35.65	36.00	-15.1	17,191	-0.09%
2020/06/22	8	34.96	8	34.91	34.80	0	17,223	0.00%
2020/06/19	5	34.51	10.3	34.78	34.65	-5.3	16,876	-0.03%
2020/06/18	26	33.89	35	33.54	34.00	-9	16,268	-0.06%
2020/06/17	7	32.12	9	32.17	32.25	-2	15,614	-0.01%
2020/06/16	2	31.48	6	31.43	31.45	-4	15,581	-0.03%
2020/06/15	1	30.90	4	31.25	31.10	-3	15,850	-0.02%
2020/06/12	13	30.33	5	30.35	30.70	8	15,963	0.05%
2020/06/11	1	31.10	13.7	31.50	30.65	-12.7	16,131	-0.08%
2020/06/10	16	31.49	37	31.37	31.45	-21	16,046	-0.13%
2020/06/09	11	31.32	16	31.20	31.15	-5	16,115	-0.03%
2020/06/08	11	30.05	9.8	30.11	30.45	1.2	16,095	0.01%
2020/06/05	1.2	29.82	11	29.93	29.80	-9.8	15,920	-0.06%
2020/06/04	2	29.85	6.5	29.81	29.85	-4.5	15,885	-0.03%
2020/06/03	2	29.55	15	29.60	29.55	-13	15,994	-0.08%
2020/06/02	304	29.18	0	0.00	29.15	304	15,975	1.90%	大買/鉅額交易
2020/06/01	1	28.85	6	28.95	29.00	-5	15,911	-0.03%
2020/05/29	1	28.25	0	0.00	28.60	1	15,862	0.01%
2020/05/28	3	28.80	0	0.00	28.50	3	15,593	0.02%
2020/05/27	0	0.00	1	28.35	28.60	-1	15,671	-0.01%
2020/05/26	1	28.20	0	0.00	28.20	1	15,660	0.01%
2020/05/22	0	0.00	3	28.20	28.40	-3	15,642	-0.02%
2020/05/20	1	28.30	8	28.39	28.15	-7	15,471	-0.05%
2020/05/19	3	28.30	6	28.24	28.30	-3	15,304	-0.02%
2020/05/18	3	27.63	0	0.00	27.55	3	15,109	0.02%
2020/05/15	8	28.06	2	28.05	28.10	6	14,963	0.04%
2020/05/14	0	0.00	19	27.95	27.95	-19	14,826	-0.13%
2020/05/13	1	27.60	1	27.50	27.55	0	14,627	0.00%
2020/05/12	1	27.50	3	27.75	27.50	-2	14,527	-0.01%
2020/05/11	0	0.00	1	27.90	27.80	-1	14,438	-0.01%
2020/05/08	1	27.35	0	0.00	27.45	1	14,348	0.01%
2020/05/06	0	0.00	10	27.76	27.80	-10	14,116	-0.07%
2020/05/05	7	27.83	0	0.00	27.75	7	14,084	0.05%
2020/05/04	2	27.48	0	0.00	27.85	2	14,076	0.01%
2020/04/30	5	28.15	29.6	28.14	28.25	-24.6	14,023	-0.18%
2020/04/29	0.2	27.55	22	27.37	27.70	-21.8	13,812	-0.16%
2020/04/28	1	26.70	1	26.80	26.90	0	13,693	0.00%
2020/04/27	3	26.42	0	0.00	26.50	3	14,075	0.02%
2020/04/24	1	25.90	10	25.90	26.00	-9	14,009	-0.06%
2020/04/23	2	25.60	2	25.80	26.00	0	14,093	0.00%
2020/04/22	1	25.65	1	25.35	25.55	0	14,082	0.00%
2020/04/21	12	25.52	15	25.60	25.30	-3	14,140	-0.02%
2020/04/20	4	26.10	0	0.00	26.00	4	14,000	0.03%
2020/04/17	3	26.18	10	26.60	26.05	-7	13,943	-0.05%
2020/04/15	6	26.47	0	0.00	26.50	6	13,799	0.04%
2020/04/14	0	0.00	4	26.78	26.70	-4	13,667	-0.03%
2020/04/13	1	25.25	0	0.00	25.65	1	13,389	0.01%
2020/04/10	0	0.00	200	25.20	25.25	-200	13,364	-1.50%	大賣/鉅額交易
2020/04/09	10	25.15	1	25.05	25.05	9	13,461	0.07%
2020/04/08	1	25.15	0	0.00	25.10	1	13,400	0.01%
2020/04/07	0	0.00	2	25.38	25.20	-2	13,319	-0.02%
2020/04/06	1	25.00	15	25.08	25.15	-14	13,189	-0.11%
2020/04/01	6	24.35	9.9	24.46	24.40	-3.9	12,942	-0.03%
2020/03/31	0	0.00	2	24.35	24.50	-2	12,762	-0.02%
2020/03/30	6	23.33	1	23.55	23.85	5	12,531	0.04%
2020/03/27	9	24.13	10	24.25	23.75	-1	12,401	-0.01%
2020/03/26	235	23.84	10	24.04	24.00	225	12,097	1.86%	大買/鉅額交易
2020/03/25	0	0.00	180	23.20	23.20	-180	11,530	-1.56%	大賣/鉅額交易
2020/03/24	0	0.00	5	21.01	21.10	-5	11,524	-0.04%
2020/03/23	1	19.40	0	0.00	19.20	1	11,424	0.01%
2020/03/19	11	18.87	11	18.80	18.65	0	11,212	0.00%
2020/03/18	88	20.27	0	0.00	20.10	88	10,953	0.80%
2020/03/17	2	21.25	12	21.70	20.80	-10	10,800	-0.09%
2020/03/16	1	22.20	1	22.85	22.15	0	10,897	0.00%
2020/03/13	4	22.06	3	22.15	23.00	1	10,808	0.01%
2020/03/12	125	23.65	0	0.00	23.65	125	10,546	1.19%	大買/鉅額交易
2020/03/10	9	25.07	0	0.00	25.05	9	10,345	0.09%
2020/03/09	11	25.50	20	25.60	25.30	-9	10,423	-0.09%
2020/03/06	8	26.49	0	0.00	26.25	8	10,701	0.07%
2020/03/05	2	27.25	0	0.00	27.20	2	10,607	0.02%
2020/03/04	1	27.20	0	0.00	27.20	1	10,769	0.01%
2020/03/03	1	26.95	1	27.15	26.90	0	10,713	0.00%
2020/03/02	2	26.53	0	0.00	26.55	2	10,732	0.02%
2020/02/25	0	0.00	60	27.30	27.25	-60	10,791	-0.56%
2020/02/20	0	0.00	7	28.00	28.10	-7	11,198	-0.06%
2020/02/18	1	27.55	2.1	27.77	27.85	-1.1	11,906	-0.01%
2020/02/17	0	0.00	0.2	27.65	27.60	-0.2	12,063	0.00%
2020/02/11	0.2	27.90	1	28.00	28.00	-0.8	12,951	-0.01%
2020/02/07	2	28.23	0	0.00	28.25	2	13,396	0.01%
2020/02/06	0	0.00	5	28.15	28.25	-5	13,598	-0.04%
2020/02/05	1	27.75	0	0.00	27.80	1	13,831	0.01%
2020/02/04	0	0.00	1	27.80	28.00	-1	13,873	-0.01%
2020/02/03	3	26.95	4	26.90	27.00	-1	14,180	-0.01%
2020/01/31	8	27.46	0	0.00	27.25	8	14,150	0.06%
2020/01/30	2	27.28	57	27.20	27.20	-55	14,227	-0.39%
2020/01/20	1	29.25	11.1	29.35	29.40	-10.1	13,968	-0.07%
2020/01/17	0	0.00	8	29.32	29.30	-8	14,035	-0.06%
2020/01/16	0	0.00	1	28.75	28.90	-1	14,048	-0.01%
2020/01/10	0	0.00	5	28.77	28.75	-5	14,387	-0.03%
2020/01/09	6	28.25	15	28.57	28.70	-9	14,426	-0.06%
2020/01/08	8	28.28	5	28.12	28.10	3	14,552	0.02%
2020/01/07	8	28.33	2	28.40	28.50	6	14,568	0.04%
2020/01/06	6	28.05	0	0.00	28.00	6	14,593	0.04%
2020/01/03	2	28.40	3	28.30	28.30	-1	14,687	-0.01%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/31	3.8	28.34	5	28.35	28.35	-1.2	14,712	-0.01%
2019/12/30	8	28.59	0.1	28.60	28.60	7.9	14,838	0.05%
2019/12/26	1	28.90	2	29.00	28.90	-1	14,936	-0.01%
2019/12/24	2	28.90	0	0.00	28.70	2	15,224	0.01%
2019/12/23	2	29.40	1	29.50	29.15	1	15,260	0.01%
2019/12/20	0	0.00	1	29.85	29.50	-1	15,401	-0.01%
2019/12/19	0	0.00	2	29.70	29.75	-2	15,800	-0.01%
2019/12/17	11	29.57	5.1	29.50	29.80	5.9	16,488	0.04%
2019/12/16	3	29.33	0	0.00	29.30	3	16,446	0.02%
2019/12/12	1	29.70	12	29.73	29.60	-11	16,528	-0.07%
2019/12/11	11	29.55	1.2	29.86	29.50	9.8	16,473	0.06%
2019/12/10	0	0.00	4	29.35	29.45	-4	16,087	-0.02%
2019/12/09	0	0.00	20	29.14	29.20	-20	16,067	-0.12%
2019/12/06	0	0.00	1	29.20	29.20	-1	16,193	-0.01%
2019/12/05	2	29.00	0	0.00	29.00	2	16,010	0.01%
2019/12/04	5	28.81	3	29.00	29.00	2	16,134	0.01%
2019/12/03	10	28.43	20.1	28.61	28.90	-10.1	16,043	-0.06%
2019/12/02	12	27.62	0	0.00	27.80	12	15,582	0.08%
2019/11/29	14	27.81	0	0.00	27.70	14	15,501	0.09%
2019/11/28	6	28.65	0	0.00	28.55	6	15,398	0.04%
2019/11/27	1	28.80	0	0.00	29.00	1	15,720	0.01%
2019/11/26	4.9	28.74	5	28.90	28.90	-0.1	15,593	0.00%
2019/11/25	1	28.70	5	28.70	28.95	-4	15,329	-0.03%
2019/11/22	1	29.15	5	29.15	29.20	-4	15,395	-0.03%
2019/11/21	1	28.75	2	28.75	29.10	-1	15,428	-0.01%
2019/11/20	1	29.25	7	29.37	29.40	-6	15,357	-0.04%
2019/11/19	0	0.00	1	29.20	29.25	-1	15,375	-0.01%
2019/11/18	12	29.00	5	28.99	29.00	7	15,283	0.05%
2019/11/15	7	29.06	53.1	28.96	28.65	-46.1	15,348	-0.30%
2019/11/14	1.2	28.30	93	28.31	28.45	-91.9	14,816	-0.62%
2019/11/13	0	0.00	20.7	28.24	28.15	-20.7	14,716	-0.14%
2019/11/12	12	27.84	1.1	27.84	27.80	10.9	14,432	0.08%
2019/11/11	2	28.00	5	28.03	27.90	-3	14,370	-0.02%
2019/11/08	0	0.00	29	28.19	28.35	-29	14,454	-0.20%
2019/11/07	25	27.42	2	27.70	27.40	23	14,066	0.16%
2019/11/06	14	27.05	247	27.02	27.25	-233	13,955	-1.67%	大賣/鉅額交易
2019/11/05	44	28.04	29.3	28.28	27.85	14.7	13,638	0.11%
2019/11/04	2	28.33	7.9	28.33	28.40	-5.9	13,530	-0.04%
2019/11/01	1	27.95	2	28.00	28.00	-1	13,342	-0.01%
2019/10/31	2	27.90	35	27.80	27.95	-33	13,405	-0.25%
2019/10/30	2	27.35	17	27.47	27.45	-15	13,076	-0.11%
2019/10/29	5	27.20	6	27.49	27.40	-1	13,054	-0.01%
2019/10/28	7	27.85	7	27.86	27.80	0	12,961	0.00%
2019/10/25	1	27.45	8	27.38	27.50	-7	12,842	-0.05%
2019/10/24	19	27.31	11	27.45	27.35	8	12,854	0.06%
2019/10/23	11	27.14	10	27.30	27.20	1	12,839	0.01%
2019/10/22	0	0.00	6	26.93	26.85	-6	12,684	-0.05%
2019/10/21	2	26.73	5	26.82	26.70	-3	12,887	-0.02%
2019/10/18	0	0.00	6	26.46	26.35	-6	13,179	-0.05%
2019/10/17	0	0.00	1	26.50	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	2.1	26.40	26.50	-2.1	13,844	-0.02%
2019/10/15	0	0.00	5	26.26	26.20	-5	13,844	-0.04%
2019/10/14	5	26.26	8	26.31	26.30	-3	13,859	-0.02%
2019/10/09	2	26.20	8	26.27	26.10	-6	13,797	-0.04%
2019/10/08	3	26.23	19.1	26.41	26.25	-16.1	13,737	-0.12%
2019/10/04	1	26.15	2	26.23	26.15	-1	13,782	-0.01%
2019/10/03	1	25.70	310	25.78	25.90	-309	13,608	-2.27%	大賣/鉅額交易
2019/10/02	2	25.50	300.2	25.48	25.50	-298.2	13,621	-2.19%	大賣/鉅額交易
2019/10/01	107	25.52	107	25.79	25.70	0	13,533	0.00%	大買/大賣/
2019/09/27	323	25.40	19	25.21	25.05	304	13,417	2.27%	大買/鉅額交易
2019/09/26	0	0.00	8	26.05	26.00	-8	13,272	-0.06%
2019/09/25	4	26.05	5	25.98	26.20	-1	13,181	-0.01%
2019/09/24	316	25.93	331	26.26	26.10	-15	13,081	-0.11%	大買/大賣/
2019/09/23	306	25.90	323.1	26.18	26.00	-17.1	12,571	-0.14%	大買/大賣/
2019/09/20	3	25.28	6	25.30	25.20	-3	12,048	-0.02%
2019/09/19	12	25.30	17	25.20	25.15	-5	11,799	-0.04%
2019/09/18	1	25.15	117	25.10	25.15	-116	11,715	-0.99%	大賣/鉅額交易
2019/09/17	6	24.80	256	24.67	24.90	-250	11,552	-2.16%	大賣/鉅額交易
2019/09/16	255	24.20	7	24.31	24.50	248	11,464	2.16%	大買/鉅額交易
2019/09/12	0	0.00	13	25.01	24.60	-13	11,424	-0.11%
2019/09/11	0	0.00	0.3	24.90	24.95	-0.3	11,491	0.00%
2019/09/10	2	25.05	11	25.10	25.10	-9	11,467	-0.08%
2019/09/09	0	0.00	5	24.95	25.00	-5	11,287	-0.04%
2019/09/06	0	0.00	26	25.05	25.00	-26	11,269	-0.23%
2019/09/05	2	24.75	1	24.95	24.85	1	11,122	0.01%
2019/09/04	3	24.80	1	24.80	24.85	2	11,087	0.02%
2019/09/03	0	0.00	5	24.90	24.75	-5	11,124	-0.04%
2019/09/02	0	0.00	22	25.00	24.80	-22	11,532	-0.19%
2019/08/30	0	0.00	266	24.77	24.90	-266	11,450	-2.32%	大賣/鉅額交易
2019/08/27	20.2	24.15	0	0.00	24.40	20.2	11,426	0.18%
2019/08/26	101	23.95	2	23.95	24.30	99	12,069	0.82%	大買/
2019/08/23	1	24.50	151	24.50	24.50	-150	11,948	-1.26%	大賣/鉅額交易
2019/08/22	3	24.28	111	24.54	24.55	-108	11,966	-0.90%	大賣/鉅額交易
2019/08/21	0	0.00	2	24.33	24.35	-2	12,028	-0.02%
2019/08/20	3	24.10	23	24.02	24.25	-20	11,908	-0.17%
2019/08/19	0	0.00	13	23.70	23.70	-13	11,779	-0.11%
2019/08/16	5	23.50	2	23.75	23.60	3	11,818	0.03%
2019/08/15	0	0.00	21	23.25	23.50	-21	11,715	-0.18%
2019/08/13	102	23.02	100	23.23	23.35	2	11,695	0.02%	大買/
2019/08/12	2	22.50	0	0.00	22.50	2	11,628	0.02%
2019/08/08	5	22.36	3	22.55	22.40	2	11,803	0.02%
2019/08/07	0	0.00	101	22.45	22.30	-101	11,897	-0.85%	大賣/鉅額交易
2019/08/06	101	21.75	0	0.00	22.30	101	12,198	0.83%	大買/鉅額交易
2019/08/05	1	22.45	3	22.50	22.45	-2	12,441	-0.02%
2019/08/02	152	22.80	0	23.00	22.80	152	12,476	1.22%	大買/鉅額交易
2019/07/31	3	23.40	1	23.45	23.30	2	12,473	0.02%
2019/07/30	0	0.00	50.1	23.65	23.55	-50.1	12,454	-0.40%
2019/07/29	1	23.20	1.1	23.22	23.45	-0.1	12,455	0.00%
2019/07/26	5	23.50	0	0.00	23.40	5	12,371	0.04%
2019/07/25	152	24.00	0	0.00	23.85	152	12,380	1.23%	大買/鉅額交易
2019/07/22	6	23.75	14	23.96	23.70	-8	12,132	-0.07%
2019/07/19	31	25.36	40	25.35	25.30	-9	11,735	-0.08%
2019/07/18	6	25.14	2	25.10	25.10	4	11,203	0.04%
2019/07/17	0	0.00	1	25.25	25.00	-1	11,151	-0.01%
2019/07/16	0	0.00	2.2	25.05	25.15	-2.2	11,174	-0.02%
2019/07/12	4	25.06	14	25.07	25.05	-10	11,573	-0.09%
2019/07/11	6	24.98	0	0.00	24.90	6	11,869	0.05%
2019/07/10	0	0.00	2	24.60	24.75	-2	12,204	-0.02%
2019/07/08	0	0.00	2	24.50	24.50	-2	12,482	-0.02%
2019/07/05	0	0.00	1	24.25	24.15	-1	12,679	-0.01%
2019/07/04	0	0.00	2	24.25	24.30	-2	12,992	-0.02%
2019/07/03	0	0.00	5	24.10	24.15	-5	13,292	-0.04%
2019/07/02	0	0.00	0.2	24.10	24.15	-0.2	13,840	0.00%
2019/07/01	0	0.00	1.6	24.34	24.30	-1.6	14,354	-0.01%
2019/06/26	0	0.00	2	24.10	24.10	-2	15,236	-0.01%
2019/06/25	0	0.00	0.7	23.90	23.90	-0.7	15,637	0.00%
2019/06/24	0	0.00	2	24.10	24.00	-2	17,063	-0.01%
2019/06/21	0	0.00	2	24.10	23.95	-2	18,037	-0.01%
2019/06/19	1	23.80	50	24.05	24.05	-49	18,417	-0.27%
2019/06/18	5	23.50	0	0.00	23.80	5	18,355	0.03%
2019/06/17	5	23.70	0	0.00	23.60	5	18,325	0.03%
2019/06/12	0	0.00	1	23.90	23.90	-1	18,891	-0.01%
2019/06/11	55	23.80	0	0.00	23.80	55	18,974	0.29%
2019/06/10	1	23.80	150	24.03	24.10	-149	18,880	-0.79%	大賣/鉅額交易
2019/06/05	0	0.00	165.5	22.84	22.95	-165.5	18,424	-0.90%	大賣/鉅額交易
2019/06/04	2	22.40	0	0.00	22.45	2	18,383	0.01%
2019/06/03	1	22.30	1	22.50	22.15	0	18,382	0.00%
2019/05/31	157	21.98	6	22.43	22.50	151	18,145	0.83%	大買/鉅額交易
2019/05/29	50	23.15	0	0.00	23.10	50	17,420	0.29%
2019/05/27	2	23.05	50	23.00	23.05	-48	17,195	-0.28%
2019/05/24	1	23.20	152	23.35	22.95	-151	17,216	-0.88%	大賣/鉅額交易
2019/05/23	100	22.95	0	0.00	23.10	100	17,142	0.58%
2019/05/22	1	22.85	0	0.00	22.95	1	17,059	0.01%
2019/05/21	100	22.80	6	23.00	22.95	94	17,077	0.55%
2019/05/20	20	22.60	20	22.80	22.65	0	16,949	0.00%
2019/05/17	79	22.58	8.1	22.67	22.55	70.9	16,891	0.42%
2019/05/16	27	23.01	60	23.13	23.00	-33	16,731	-0.20%
2019/05/15	2	23.60	0	0.00	23.50	2	16,585	0.01%
2019/05/14	87	22.30	87	22.74	23.20	0	16,539	0.00%
2019/05/13	62	23.36	17	23.44	23.05	45	16,265	0.28%
2019/05/10	13	24.52	10	24.90	24.55	3	15,941	0.02%
2019/05/09	6	24.58	0	0.00	24.55	6	15,889	0.04%
2019/05/08	10	25.30	18.9	25.36	25.45	-8.9	15,766	-0.06%
2019/05/07	0	0.00	13	25.23	25.50	-13	15,905	-0.08%
2019/05/06	110	25.05	7	25.00	24.90	103	16,503	0.62%	大買/鉅額交易
2019/05/03	10	25.65	5	25.55	25.65	5	16,426	0.03%
2019/05/02	3	25.75	20	25.50	25.55	-17	16,404	-0.10%
2019/04/30	0	0.00	107	25.58	25.60	-107	16,271	-0.66%	大賣/鉅額交易
2019/04/29	0	0.00	7	24.89	24.95	-7	16,103	-0.04%
2019/04/26	0	0.00	2	25.25	25.25	-2	16,098	-0.01%
2019/04/24	9	25.26	9	25.14	25.25	0	16,042	0.00%
2019/04/23	0	0.00	26	24.95	25.25	-26	16,059	-0.16%
2019/04/22	9	25.20	8	25.18	25.15	1	15,843	0.01%
2019/04/19	0	0.00	22	25.49	25.35	-22	15,637	-0.14%
2019/04/18	20	25.68	41	25.93	25.70	-21	15,442	-0.14%
2019/04/17	26	25.83	14	26.20	25.75	12	15,131	0.08%
2019/04/16	5	25.70	15	25.95	26.00	-10	14,747	-0.07%
2019/04/15	0	0.00	5	25.40	25.45	-5	14,327	-0.03%
2019/04/12	0	0.00	6	25.28	25.20	-6	14,136	-0.04%
2019/04/11	1	25.20	5	25.27	25.25	-4	13,960	-0.03%
2019/04/10	0	0.00	27	25.10	25.15	-27	13,627	-0.20%
2019/04/09	3	24.87	10.7	24.95	24.90	-7.7	13,305	-0.06%
2019/04/08	12	25.17	11	25.10	25.10	1	12,986	0.01%
2019/04/03	52	24.60	37	24.50	24.60	15	12,377	0.12%
2019/04/02	0	0.00	2	24.13	24.15	-2	11,849	-0.02%
2019/04/01	0	0.00	28.1	23.87	23.95	-28.1	11,455	-0.25%
2019/03/29	0	0.00	4	23.76	23.70	-4	11,079	-0.04%
2019/03/28	13	23.89	11	23.60	23.75	2	10,799	0.02%
2019/03/27	41	23.81	53.8	23.62	23.75	-12.8	10,385	-0.12%
2019/03/26	77.8	22.98	177	22.75	22.95	-99.2	8,924	-1.11%	大賣/
2019/03/25	3	22.15	1	21.95	22.25	2	7,985	0.03%
2019/03/22	3	21.67	4	21.65	21.75	-1	7,552	-0.01%
2019/03/21	0	0.00	1	21.55	21.50	-1	7,375	-0.01%
2019/03/19	5	21.35	2	21.40	21.40	3	7,288	0.04%
2019/03/18	0	0.00	60	21.06	21.10	-60	7,127	-0.84%
2019/03/15	100	20.70	2	21.10	20.70	98	7,122	1.38%
2019/03/14	1	21.25	2	21.30	21.20	-1	6,784	-0.01%
2019/03/13	3	20.98	0	0.00	21.00	3	6,751	0.04%
2019/03/12	1	20.75	40	20.95	20.95	-39	6,778	-0.58%
2019/03/08	2	20.68	0	0.00	20.65	2	6,954	0.03%
2019/03/04	0	0.00	10	21.10	21.25	-10	7,118	-0.14%
2019/02/27	0	0.00	12	21.30	21.35	-12	7,021	-0.17%
2019/02/26	4	21.35	0	0.00	21.30	4	6,949	0.06%
2019/02/25	5	21.30	0	0.00	21.40	5	6,886	0.07%
2019/02/22	3	21.15	0	0.00	21.30	3	6,911	0.04%
2019/02/14	30	21.10	50.2	21.10	21.00	-20.2	7,261	-0.28%
2019/02/13	2	21.20	0	0.00	21.15	2	7,309	0.03%
2019/02/12	50	21.10	0.1	21.15	21.10	49.9	7,220	0.69%
2019/02/11	0	0.00	90	21.36	21.30	-90	7,158	-1.26%
2019/01/30	0	0.00	0.5	21.10	21.10	-0.5	7,106	-0.01%
2019/01/29	4	20.95	2	20.90	21.00	2	7,104	0.03%
2019/01/28	2	21.35	1	21.50	21.30	1	7,115	0.01%
2019/01/25	12	20.96	66	21.24	21.30	-54	7,064	-0.76%
2019/01/24	0	0.00	7	20.36	20.50	-7	6,412	-0.11%
2019/01/21	1	20.05	64	20.15	20.00	-63	6,511	-0.97%
2019/01/18	3	20.10	5	20.06	20.10	-2	6,609	-0.03%
2019/01/17	0	0.00	2	19.70	19.80	-2	6,717	-0.03%
2019/01/16	0	0.00	4	19.71	19.75	-4	6,767	-0.06%
2019/01/15	0	0.00	152	19.65	19.70	-152	6,793	-2.24%	大賣/鉅額交易
2019/01/14	0.2	19.35	0	0.00	19.40	0.2	6,741	0.00%
2019/01/11	0	0.00	2	19.30	19.35	-2	6,793	-0.03%
2019/01/09	0	0.00	4	19.35	19.40	-4	6,802	-0.06%
2019/01/04	3	18.73	0	0.00	18.75	3	7,115	0.04%
2019/01/03	1	18.85	0	0.00	18.95	1	7,581	0.01%
2018/12/28	0	0.00	10	19.10	19.10	-10	7,901	-0.13%
2018/12/27	4	19.05	0	0.00	18.95	4	8,246	0.05%
2018/12/22	2	18.70	0	0.00	18.70	2	8,431	0.02%
2018/12/21	1	18.60	8.5	18.66	18.60	-7.5	8,569	-0.09%
2018/12/19	0	0.00	2	18.90	18.80	-2	8,549	-0.02%
2018/12/18	3	18.78	0	0.00	18.75	3	8,614	0.03%
2018/12/14	2	19.10	0	0.00	19.20	2	8,665	0.02%
2018/12/11	6	18.71	1	18.65	18.60	5	9,268	0.05%
2018/12/10	1	18.80	0	0.00	18.85	1	9,419	0.01%
2018/12/06	62	19.22	0	0.00	19.00	62	9,480	0.65%
2018/12/05	0	0.00	50	19.80	19.70	-50	9,434	-0.53%
2018/12/04	0	0.00	2	20.10	20.15	-2	9,642	-0.02%
2018/12/03	2	20.05	2	20.10	20.10	0	9,660	0.00%
2018/11/29	0	0.00	3	19.55	19.55	-3	9,462	-0.03%
2018/11/28	1	19.20	20.1	19.50	19.50	-19.1	9,397	-0.20%
2018/11/27	0	0.00	3	19.47	19.45	-3	9,359	-0.03%
2018/11/21	32	18.70	0	0.00	18.80	32	9,487	0.34%
2018/11/20	10	19.15	0	0.00	19.15	10	9,480	0.11%
2018/11/19	14	19.35	110	19.56	19.70	-96	9,441	-1.02%	大賣/
2018/11/16	0	0.00	1	19.20	19.35	-1	9,402	-0.01%
2018/11/15	50	19.30	3	19.18	19.30	47	9,380	0.50%
2018/11/14	1	18.50	0	0.00	18.55	1	9,240	0.01%
2018/11/13	3	18.48	10	18.65	18.90	-7	9,247	-0.08%
2018/11/12	0	0.00	1	18.90	19.05	-1	9,272	-0.01%
2018/11/09	11	18.73	0	0.00	18.65	11	9,244	0.12%
2018/11/08	8.4	18.88	5	18.90	18.70	3.4	9,305	0.04%
2018/11/07	50	18.66	0	0.00	18.85	50	9,384	0.53%
2018/11/06	22.2	18.49	3	18.50	18.50	19.2	9,524	0.20%
2018/11/05	2	18.40	40	18.55	18.65	-38	9,450	-0.40%
2018/11/02	40	18.30	4	18.58	18.55	36	9,374	0.38%
2018/11/01	1	18.90	0	0.00	19.00	1	9,231	0.01%
2018/10/31	8	18.25	60	18.78	18.90	-52	9,220	-0.56%
2018/10/30	25	18.00	8	17.98	18.00	17	9,115	0.19%
2018/10/29	4	18.05	0	0.00	18.05	4	9,168	0.04%
2018/10/26	11	17.92	21	18.19	18.20	-10	9,224	-0.11%
2018/10/25	0	0.00	3	17.50	17.80	-3	9,478	-0.03%
2018/10/24	5.3	17.95	2.5	17.53	17.85	2.8	9,787	0.03%
2018/10/23	0	0.00	11	17.36	17.60	-11	9,879	-0.11%
2018/10/18	11.5	17.59	0	0.00	17.55	11.5	10,128	0.11%
2018/10/16	6	17.55	1	17.45	17.50	5	10,373	0.05%
2018/10/15	10	17.55	38	17.74	17.75	-28	10,421	-0.27%
2018/10/12	2	17.15	13	17.83	17.90	-11	10,633	-0.10%
2018/10/11	75	17.10	6	17.25	17.00	69	10,687	0.65%
2018/10/09	13	18.28	0	0.00	18.20	13	10,898	0.12%
2018/10/08	4	18.29	0	0.00	18.25	4	10,918	0.04%
2018/10/05	28	18.73	0	0.00	18.65	28	10,818	0.26%
2018/10/04	5	19.58	0	0.00	19.50	5	10,568	0.05%
2018/10/03	11.8	19.76	0	0.00	19.75	11.8	10,558	0.11%
2018/10/01	0	0.00	4	20.00	19.90	-4	10,760	-0.04%
2018/09/28	0	0.00	20	20.05	19.90	-20	10,955	-0.18%
2018/09/25	3	19.78	1	19.75	19.95	2	11,850	0.02%
2018/09/21	2	19.80	1	19.95	19.85	1	11,892	0.01%
2018/09/20	0	0.00	0	19.80	19.70	0	11,897	0.00%
2018/09/19	0.9	19.85	3	19.85	19.75	-2.1	12,040	-0.02%
2018/09/18	24	19.63	0	0.00	19.55	24	12,009	0.20%
2018/09/17	10.5	20.11	0	0.00	20.10	10.5	11,833	0.09%
2018/09/14	1	20.10	0	0.00	20.50	1	11,705	0.01%
2018/09/13	1	20.40	1	20.35	20.40	0	11,559	0.00%
2018/09/12	20	20.35	0	0.00	20.20	20	11,603	0.17%
2018/09/11	1	20.60	21	20.60	20.50	-20	11,681	-0.17%
2018/09/10	29	20.28	30	20.40	20.20	-1	11,925	-0.01%
2018/09/07	1	21.20	12	21.21	21.20	-11	11,970	-0.09%
2018/09/06	0	0.00	1	21.40	21.35	-1	11,988	-0.01%
2018/09/05	21	21.50	0	0.00	21.45	21	12,140	0.17%
2018/09/04	2	21.60	0	0.00	21.60	2	12,217	0.02%
2018/09/03	2	21.60	1	21.75	21.60	1	12,343	0.01%
2018/08/31	1	21.50	10	21.75	21.75	-9	12,387	-0.07%
2018/08/30	15	21.70	1	21.70	21.70	14	12,372	0.11%
2018/08/29	20	21.60	1	21.71	21.70	19	12,476	0.15%
2018/08/28	3	21.45	4.3	21.50	21.45	-1.3	12,600	-0.01%
2018/08/27	5	21.34	0	0.00	21.35	5	12,847	0.04%
2018/08/24	0	0.00	0.1	21.50	21.30	-0.1	12,975	0.00%
2018/08/23	0	0.00	1	21.45	21.45	-1	13,335	-0.01%
2018/08/22	0	0.00	2	21.35	21.35	-2	13,642	-0.01%
2018/08/21	0	0.00	2	21.40	21.40	-2	13,769	-0.01%
2018/08/20	12	21.20	2	21.45	21.20	10	13,840	0.07%
2018/08/17	1	21.25	0	0.00	21.20	1	13,924	0.01%
2018/08/16	40	21.38	97	21.35	21.35	-57	13,968	-0.41%
2018/08/15	22	21.67	16	21.64	21.55	6	14,117	0.04%
2018/08/14	5	21.68	11	21.79	21.65	-6	14,316	-0.04%
2018/08/13	14	21.98	2	21.90	21.85	12	14,557	0.08%
2018/08/10	21	22.35	0.1	22.40	22.40	20.9	14,547	0.14%
2018/08/08	3	22.35	0	0.00	22.40	3	14,989	0.02%
2018/08/06	2	22.40	0	0.00	22.45	2	15,582	0.01%
2018/08/03	4	22.20	0	0.00	22.30	4	15,806	0.03%
2018/08/02	2	22.18	0	0.00	22.10	2	16,078	0.01%
2018/08/01	6	22.14	0	0.00	22.35	6	16,048	0.04%
2018/07/31	24.3	23.66	10	23.65	23.65	14.3	15,791	0.09%
2018/07/30	3	23.40	0	0.00	23.40	3	15,655	0.02%
2018/07/27	8	23.35	1	23.35	23.35	7	15,678	0.04%
2018/07/26	3	22.93	0	0.00	23.15	3	15,728	0.02%
2018/07/25	5	23.09	0	0.00	23.05	5	15,648	0.03%
2018/07/24	5	23.05	0	0.00	23.20	5	15,722	0.03%
2018/07/23	6	22.91	0	0.00	22.90	6	15,822	0.04%
2018/07/20	0	0.00	39	23.67	23.25	-39	15,862	-0.25%
2018/07/19	0	0.00	4	23.65	23.55	-4	16,044	-0.02%
2018/07/18	5	23.66	8	23.71	23.70	-3	15,892	-0.02%
2018/07/17	2	23.55	41	23.31	23.80	-39	15,644	-0.25%
2018/07/16	2	22.70	32	22.57	22.70	-30	15,094	-0.20%
2018/07/13	0.2	22.35	13	22.27	22.35	-12.8	15,059	-0.08%
2018/07/12	1	21.85	0.6	21.85	21.80	0.4	15,147	0.00%
2018/07/11	2	21.75	0	0.00	21.80	2	15,255	0.01%
2018/07/10	8	21.93	0	0.00	22.00	8	15,253	0.05%
2018/07/09	1	21.75	0	0.00	21.80	1	15,391	0.01%
2018/07/06	15	21.57	8	21.68	21.70	7	15,456	0.05%
2018/07/05	37	21.88	17	21.73	21.70	20	15,376	0.13%
2018/07/04	15	22.17	20	22.20	22.20	-5	14,874	-0.03%
2018/07/03	46	22.39	3	22.27	22.25	43	15,032	0.29%
2018/07/02	3	22.68	0	0.00	22.40	3	15,382	0.02%
2018/06/29	2	22.38	5.5	22.60	22.65	-3.5	15,496	-0.02%
2018/06/28	4	22.30	2	22.30	22.40	2	15,465	0.01%
2018/06/27	3	22.52	0	0.00	22.40	3	15,426	0.02%
2018/06/26	10	22.56	0	0.00	22.40	10	15,570	0.06%
2018/06/25	0	0.00	1	22.80	22.70	-1	15,507	-0.01%
2018/06/22	3	22.70	0	0.00	22.75	3	15,831	0.02%
2018/06/21	4	23.00	0	0.00	22.85	4	16,043	0.02%
2018/06/20	0	0.00	2	22.90	23.00	-2	16,519	-0.01%
2018/06/19	15	22.91	2	22.93	22.85	13	16,672	0.08%
2018/06/15	7	23.43	0	0.00	23.20	7	16,733	0.04%
2018/06/14	11	23.30	2	23.38	23.40	9	17,218	0.05%
2018/06/13	1	23.40	5	23.51	23.35	-4	17,619	-0.02%
2018/06/12	2	23.38	5.2	23.40	23.30	-3.2	18,671	-0.02%
2018/06/11	4	23.49	7.2	23.52	23.55	-3.2	20,223	-0.02%
2018/06/08	0	0.00	3	23.60	23.40	-3	21,852	-0.01%
2018/06/07	8	23.46	10	23.58	23.45	-2	22,369	-0.01%
2018/06/06	0	0.00	7.1	23.44	23.45	-7.1	23,533	-0.03%
2018/06/05	13	23.35	10	23.32	23.30	3	24,055	0.01%
2018/06/04	25	23.40	42.1	23.59	23.55	-17.1	24,033	-0.07%
2018/06/01	8	22.91	31	23.00	23.05	-23	23,845	-0.10%
2018/05/31	5	22.98	1	22.85	22.55	4	23,872	0.02%
2018/05/30	44	22.89	1	22.85	22.80	43	23,589	0.18%
2018/05/29	16	23.17	2	23.20	23.15	14	23,434	0.06%
2018/05/28	10	23.35	0	0.00	23.35	10	23,602	0.04%
2018/05/25	7	23.31	6	23.32	23.30	1	23,917	0.00%
2018/05/24	4	23.15	0	0.00	23.20	4	23,928	0.02%
2018/05/23	11	23.20	1.1	23.20	23.20	9.9	24,156	0.04%
2018/05/22	90	23.46	1	23.50	23.50	89	24,376	0.37%
2018/05/21	1	23.40	4	23.45	23.40	-3	24,612	-0.01%
2018/05/18	7	23.14	0	0.00	23.00	7	24,392	0.03%
2018/05/17	2	23.20	0	0.00	23.10	2	24,439	0.01%
2018/05/16	12	23.09	1	23.05	23.10	11	24,409	0.05%
2018/05/15	3.2	23.41	0	0.00	23.15	3.2	24,301	0.01%
2018/05/14	3	23.43	3	23.50	23.65	0	24,389	0.00%
2018/05/11	5	23.22	0	0.00	23.15	5	24,251	0.02%
2018/05/10	11	23.40	0	0.00	23.45	11	24,106	0.05%
2018/05/09	0	0.00	2	23.90	23.70	-2	23,902	-0.01%
2018/05/08	1	23.80	0	0.00	23.85	1	23,948	0.00%
2018/05/04	50	23.75	0	0.00	23.40	50	23,702	0.21%
2018/05/03	0	0.00	1.2	23.92	23.80	-1.2	23,644	-0.01%
2018/04/30	1	23.60	0	0.00	23.70	1	24,002	0.00%
2018/04/27	7	23.43	0	0.00	23.65	7	24,545	0.03%
2018/04/26	1	23.65	0	0.00	23.60	1	24,717	0.00%
2018/04/25	9	23.69	1	23.65	23.50	8	24,570	0.03%
2018/04/24	4	23.78	0	0.00	23.70	4	24,487	0.02%
2018/04/23	1	24.05	51	24.10	24.10	-50	24,541	-0.20%
2018/04/20	51	23.90	0	0.00	23.90	51	24,556	0.21%
2018/04/19	1	24.15	65	24.22	24.25	-64	24,474	-0.26%
2018/04/18	6	24.20	1	23.85	23.85	5	24,724	0.02%
2018/04/17	1	23.55	16	24.03	24.25	-15	24,596	-0.06%
2018/04/16	16	23.76	0	0.00	23.70	16	24,490	0.07%
2018/04/13	53	23.95	0	0.00	23.80	53	24,455	0.22%
2018/04/12	12	24.25	0	0.00	24.10	12	24,326	0.05%
2018/04/11	8	24.10	0	0.00	23.95	8	24,117	0.03%
2018/04/09	1.7	23.79	6	24.38	23.70	-4.3	24,069	-0.02%
2018/04/03	13	24.04	0	0.00	24.00	13	23,986	0.05%
2018/04/02	0	0.00	2	24.50	24.55	-2	23,704	-0.01%
2018/03/31	4	24.96	31	25.07	24.90	-27	23,582	-0.11%
2018/03/30	30	25.15	1	25.20	25.05	29	23,678	0.12%
2018/03/29	5	25.00	2	25.15	24.95	3	24,073	0.01%
2018/03/28	1	25.35	0	0.00	25.30	1	24,078	0.00%
2018/03/27	52	25.38	52	25.70	25.70	0	24,099	0.00%
2018/03/26	0	0.00	8	25.11	25.30	-8	23,784	-0.03%
2018/03/23	62	24.94	100	25.18	24.85	-38	23,601	-0.16%
2018/03/22	137	26.00	20	25.90	25.65	117	23,300	0.50%	大買/鉅額交易
2018/03/21	61	26.15	62.9	26.24	26.10	-1.9	23,131	-0.01%
2018/03/20	11	25.65	27.1	25.72	26.10	-16.1	22,992	-0.07%
2018/03/19	5	25.57	10.3	25.76	25.45	-5.3	22,381	-0.02%
2018/03/16	32	25.83	6	25.98	25.60	26	21,994	0.12%
2018/03/15	88	25.60	63	26.05	26.50	25	20,982	0.12%
2018/03/14	42	27.28	61	27.94	26.95	-19	19,735	-0.10%
2018/03/13	17	27.38	72	27.40	27.35	-55	18,270	-0.30%
2018/03/12	6	27.27	138	27.73	27.35	-132	18,033	-0.73%	大賣/鉅額交易
2018/03/09	1.2	25.31	49	25.41	25.40	-47.8	17,233	-0.28%
2018/03/08	0	0.00	7	24.70	24.65	-7	16,926	-0.04%
2018/03/06	17	24.89	0	0.00	24.70	17	17,400	0.10%
2018/03/05	8	24.71	14	24.74	24.85	-6	17,663	-0.03%
2018/03/02	6	24.70	2	24.70	24.70	4	17,879	0.02%
2018/03/01	1	24.85	30	24.91	24.90	-29	18,081	-0.16%
2018/02/27	0	0.00	131	24.63	24.50	-131	18,127	-0.72%	大賣/鉅額交易
2018/02/26	0	0.00	1	24.30	24.30	-1	17,819	-0.01%
2018/02/23	4	24.58	1	24.60	24.60	3	17,854	0.02%
2018/02/22	50	24.60	61	24.78	24.50	-11	18,108	-0.06%
2018/02/21	14	23.50	107	24.09	24.40	-93	17,949	-0.52%	大賣/
2018/02/12	11	22.90	2	22.95	22.90	9	17,734	0.05%
2018/02/09	8	22.59	0	0.00	22.70	8	17,712	0.05%
2018/02/08	36	23.19	161	23.01	23.00	-125	17,831	-0.70%	大賣/鉅額交易
2018/02/07	5	23.00	6	23.08	23.15	-1	18,124	-0.01%
2018/02/06	62	22.75	6	22.14	22.35	56	18,107	0.31%
2018/02/05	8	23.79	20	23.75	23.80	-12	17,883	-0.07%
2018/02/02	0	0.00	23	24.20	24.20	-23	17,896	-0.13%
2018/02/01	1	24.15	1	24.15	24.20	0	18,009	0.00%
2018/01/31	15	24.34	8	24.27	24.50	7	18,379	0.04%
2018/01/30	10	24.34	1	24.50	24.45	9	18,443	0.05%
2018/01/29	12	24.20	0	0.00	24.30	12	18,460	0.07%
2018/01/26	3	24.38	5	24.45	24.40	-2	18,949	-0.01%
2018/01/25	8	24.69	5	24.88	24.60	3	19,017	0.02%
2018/01/24	42	25.09	32	25.18	25.10	10	18,883	0.05%
2018/01/23	25	24.70	39.3	24.71	24.90	-14.3	18,534	-0.08%
2018/01/22	20	24.24	0	0.00	24.30	20	17,952	0.11%
2018/01/19	4	23.75	10	23.90	23.80	-6	17,668	-0.03%
2018/01/18	3	23.75	1	24.05	23.75	2	17,594	0.01%
2018/01/17	1	23.75	0	0.00	23.90	1	17,577	0.01%
2018/01/15	0	0.00	3	23.92	23.95	-3	18,096	-0.02%
2018/01/12	5	23.95	7	23.98	23.90	-2	18,147	-0.01%
2018/01/11	1	23.35	0	0.00	23.45	1	17,943	0.01%
2018/01/10	9	23.24	11	23.30	23.30	-2	18,097	-0.01%
2018/01/09	4	23.50	2	23.65	23.55	2	18,319	0.01%
2018/01/08	2	23.50	1	23.55	23.55	1	18,700	0.01%
2018/01/05	10	23.66	0	0.00	23.65	10	18,757	0.05%
2018/01/04	5	23.44	0	0.00	23.45	5	18,936	0.03%
2018/01/03	44	23.67	0	0.00	23.60	44	19,036	0.23%
2018/01/02	6	24.00	6	23.90	23.80	0	18,881	0.00%