緯創 (3231)-元大-大里券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
21,556張
產業
上市電腦週邊類股
2552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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/04/30	12	113.82	6.1	113.63	113.50	5.9	88,654	0.01%
2024/04/29	10.6	114.84	6.2	114.92	114.00	4.4	90,496	0.00%
2024/04/26	18.7	113.72	25.1	113.92	113.00	-6.5	94,369	-0.01%
2024/04/25	237.5	112.56	22.2	112.74	112.00	215.3	98,203	0.22%	大買/鉅額交易
2024/04/24	125.2	116.03	65.7	115.48	115.50	59.5	98,635	0.06%	大買/
2024/04/23	107.7	111.38	17.2	110.90	111.00	90.5	98,685	0.09%	大買/
2024/04/22	103.5	110.97	22.4	110.18	108.50	81.2	98,941	0.08%	大買/
2024/04/19	102.5	114.45	214.9	115.21	115.00	-112.5	99,484	-0.11%	大買/大賣/鉅額交易
2024/04/18	809.7	117.15	34.5	116.45	118.00	775.2	100,151	0.77%	大買/鉅額交易
2024/04/17	269.1	114.21	40.4	114.77	114.50	228.8	100,628	0.23%	大買/鉅額交易
2024/04/16	128.8	114.87	17.7	114.66	114.00	111.1	99,977	0.11%	大買/鉅額交易
2024/04/15	47.4	120.25	145.9	119.34	119.50	-98.5	99,746	-0.10%	大賣/
2024/04/12	51.2	123.40	25	123.30	122.50	26.2	99,486	0.03%
2024/04/11	113.6	124.07	74	124.03	123.00	39.6	98,973	0.04%	大買/
2024/04/10	96.8	126.33	70.5	126.71	125.50	26.3	98,514	0.03%
2024/04/09	217.4	127.72	75.8	126.67	126.00	141.6	97,978	0.14%	大買/鉅額交易
2024/04/08	87.9	130.68	120.5	131.50	132.00	-32.6	97,472	-0.03%	大賣/
2024/04/03	102.3	128.83	215.8	129.17	129.50	-113.6	97,382	-0.12%	大買/大賣/鉅額交易
2024/04/02	158.9	123.69	87	124.53	125.00	71.9	95,006	0.08%	大買/
2024/04/01	255.3	123.67	95	123.09	122.50	160.3	94,296	0.17%	大買/鉅額交易
2024/03/29	165.9	125.19	466.5	125.42	125.00	-300.5	93,180	-0.32%	大買/大賣/鉅額交易
2024/03/28	176.4	119.86	48.2	119.19	120.50	128.2	90,381	0.14%	大買/鉅額交易
2024/03/27	55.4	117.08	29.5	116.53	117.00	25.9	90,264	0.03%
2024/03/26	112.5	118.20	108	118.74	117.00	4.5	91,006	0.00%	大買/大賣/
2024/03/25	43.5	123.18	46.3	123.48	122.00	-2.9	90,863	0.00%
2024/03/22	50.8	123.12	98.4	123.07	123.00	-47.7	91,132	-0.05%
2024/03/21	30.1	120.83	40.8	120.95	120.50	-10.7	90,520	-0.01%
2024/03/20	94.4	122.26	69.5	123.01	120.00	24.9	90,895	0.03%
2024/03/19	55.3	121.71	96.7	121.86	122.50	-41.4	90,127	-0.05%
2024/03/18	50.2	119.77	76.2	119.99	120.00	-26.1	89,597	-0.03%
2024/03/15	68.1	117.54	68.4	118.61	119.50	-0.3	89,472	0.00%
2024/03/14	63.2	115.34	52.1	115.10	115.50	11.1	88,677	0.01%
2024/03/13	198.2	118.18	64.7	117.65	116.50	133.6	88,539	0.15%	大買/鉅額交易
2024/03/12	90.7	121.90	94.2	122.13	122.50	-3.5	87,599	0.00%
2024/03/11	305.7	122.46	312.4	123.20	121.00	-6.7	86,981	-0.01%	大買/大賣/
2024/03/08	55	116.77	42	117.80	116.00	13	84,658	0.02%
2024/03/07	131.3	117.16	47.4	116.72	116.00	83.9	84,305	0.10%	大買/
2024/03/06	83.4	120.02	31	119.77	119.50	52.4	84,380	0.06%
2024/03/05	83.3	121.00	103.1	121.02	121.50	-19.8	84,705	-0.02%	大賣/
2024/03/04	96.9	119.12	94	118.64	116.50	2.9	83,596	0.00%
2024/03/01	78.9	118.61	100.5	118.47	118.00	-21.6	82,963	-0.03%
2024/02/29	26	114.11	52.1	113.80	115.50	-26.1	82,639	-0.03%
2024/02/27	175.7	114.05	59.5	113.79	113.50	116.2	82,161	0.14%	大買/鉅額交易
2024/02/26	83.5	116.67	32.1	116.63	117.00	51.4	81,520	0.06%
2024/02/23	146.2	119.07	90.5	118.64	116.00	55.7	82,394	0.07%	大買/
2024/02/22	158.8	121.50	106.5	120.66	119.00	52.3	82,377	0.06%	大買/大賣/
2024/02/21	184.9	118.26	73.5	118.18	118.50	111.5	81,420	0.14%	大買/鉅額交易
2024/02/20	134.3	122.11	68.5	122.13	122.00	65.7	80,732	0.08%	大買/
2024/02/19	121.2	124.31	70.7	125.05	122.50	50.5	80,311	0.06%	大買/
2024/02/16	164.5	127.78	125	127.99	126.00	39.5	80,523	0.05%	大買/大賣/
2024/02/15	107.3	131.94	199.7	131.96	130.50	-92.4	79,728	-0.12%	大買/大賣/
2024/02/05	161.3	122.68	184.4	123.52	124.50	-23.1	78,923	-0.03%	大買/大賣/
2024/02/02	73.9	119.01	254.1	119.04	120.00	-180.2	78,367	-0.23%	大賣/鉅額交易
2024/02/01	38.2	114.17	39.4	114.21	115.00	-1.1	78,456	0.00%
2024/01/31	106.9	115.27	29.1	115.28	114.50	77.8	81,131	0.10%	大買/
2024/01/30	64.7	118.24	89.2	118.47	118.00	-24.5	80,957	-0.03%
2024/01/29	65.8	115.97	92.1	115.79	116.50	-26.3	80,092	-0.03%
2024/01/26	61.1	113.04	114.9	112.98	113.00	-53.8	79,717	-0.07%	大賣/
2024/01/25	151.1	117.37	195.9	117.21	115.00	-44.8	79,371	-0.06%	大買/大賣/
2024/01/24	86.6	115.76	74.4	115.88	116.00	12.2	77,578	0.02%
2024/01/23	94.6	116.11	155	116.14	117.00	-60.4	77,090	-0.08%	大賣/
2024/01/22	221.1	115.49	248	116.24	116.50	-26.8	75,750	-0.04%	大買/大賣/
2024/01/19	79.3	103.15	366.2	104.58	107.00	-286.8	72,889	-0.39%	大賣/鉅額交易
2024/01/18	30	97.52	57.4	96.67	97.70	-27.4	69,445	-0.04%
2024/01/17	86.8	99.08	96.9	99.29	97.90	-10.1	69,404	-0.01%
2024/01/16	58.2	99.02	55.3	98.90	98.60	2.9	69,586	0.00%
2024/01/15	150.4	99.76	71.4	99.29	98.60	79	69,770	0.11%	大買/
2024/01/12	109.9	99.22	117.8	99.12	99.50	-8	69,377	-0.01%	大買/大賣/
2024/01/11	75.2	96.54	96.6	96.71	97.60	-21.4	68,947	-0.03%
2024/01/10	43.5	94.79	30	95.03	94.50	13.5	70,996	0.02%
2024/01/09	90.7	95.38	73.8	95.74	94.00	16.9	72,328	0.02%
2024/01/08	89.4	94.91	46.2	94.77	94.40	43.2	72,025	0.06%
2024/01/05	33.6	94.02	22	94.13	93.60	11.6	72,968	0.02%
2024/01/04	39.6	94.24	36.3	94.66	94.20	3.3	74,314	0.00%
2024/01/03	37.6	93.59	33.1	93.35	93.50	4.5	76,970	0.01%
2024/01/02	148.6	95.22	68	95.34	93.70	80.6	77,612	0.10%	大買/
2023/12/29	144.8	98.24	171.6	98.34	98.60	-26.8	76,858	-0.03%	大買/大賣/
2023/12/28	70.1	96.57	42.4	97.40	95.90	27.7	76,126	0.04%
2023/12/27	68.3	96.76	52.5	96.72	96.70	15.8	77,213	0.02%
2023/12/26	38.1	96.61	30.5	96.76	97.00	7.5	79,699	0.01%
2023/12/25	46.5	96.81	102.1	96.90	96.60	-55.6	80,972	-0.07%	大賣/
2023/12/22	45.6	94.73	43.5	94.90	94.20	2.1	80,706	0.00%
2023/12/21	49.7	93.80	71.2	94.68	95.20	-21.5	80,789	-0.03%
2023/12/20	68.9	94.51	102.7	94.10	94.20	-33.8	80,167	-0.04%	大賣/
2023/12/19	47.1	92.87	49.7	93.15	92.00	-2.6	79,775	0.00%
2023/12/18	33.7	92.31	34.7	92.71	92.30	-1	80,271	0.00%
2023/12/15	33.4	92.50	15.3	92.51	91.60	18.1	81,153	0.02%
2023/12/14	76.7	93.87	98.7	93.88	93.10	-22	81,709	-0.03%
2023/12/13	94	92.70	117.2	92.83	92.90	-23.2	81,924	-0.03%	大賣/
2023/12/12	60.1	91.08	37	90.80	90.50	23.1	82,288	0.03%
2023/12/11	45.8	92.30	32	92.97	91.80	13.8	83,190	0.02%
2023/12/08	117.4	93.86	81.5	93.30	92.60	35.9	83,663	0.04%	大買/
2023/12/07	185.1	93.56	217.9	93.45	93.40	-32.8	84,174	-0.04%	大買/大賣/
2023/12/06	63.4	91.03	80.3	91.06	91.20	-16.8	85,906	-0.02%
2023/12/05	81.5	89.45	31.7	89.37	89.20	49.8	86,114	0.06%
2023/12/04	65.2	92.03	48.5	92.19	91.30	16.7	86,032	0.02%
2023/12/01	83.7	91.92	74.6	92.45	92.80	9.1	86,253	0.01%
2023/11/30	78.4	91.90	57	91.74	91.50	21.4	86,241	0.02%
2023/11/29	72.7	93.55	49.6	93.84	93.30	23.1	86,498	0.03%
2023/11/28	68.6	92.42	38.3	92.33	92.50	30.3	88,159	0.03%
2023/11/27	85.5	92.70	31.8	92.22	92.70	53.7	90,725	0.06%
2023/11/24	23	95.44	29	95.33	96.00	-6	91,275	-0.01%
2023/11/22	252.2	98.81	122.1	98.14	97.60	130.2	94,745	0.14%	大買/大賣/鉅額交易
2023/11/21	69.4	102.67	100.4	102.79	102.50	-31	97,250	-0.03%
2023/11/20	41.2	99.17	61.3	99.66	99.70	-20.1	100,938	-0.02%
2023/11/17	39.4	99.44	91	99.19	99.00	-51.7	102,125	-0.05%
2023/11/16	36.1	99.23	39.8	99.00	99.00	-3.7	103,972	0.00%
2023/11/15	192	100.36	224.3	99.54	99.00	-32.3	105,424	-0.03%	大買/大賣/
2023/11/14	84.9	98.98	39.3	98.73	98.10	45.6	108,376	0.04%
2023/11/13	78	99.10	129.7	99.49	100.00	-51.6	112,049	-0.05%	大賣/
2023/11/10	147	96.40	87.2	97.09	98.10	59.9	113,658	0.05%	大買/
2023/11/09	320.8	98.79	311.2	98.68	98.60	9.5	114,264	0.01%	大買/大賣/
2023/11/08	234.2	98.19	189.6	98.28	97.30	44.6	115,887	0.04%	大買/大賣/
2023/11/07	38	93.32	68.4	93.35	93.40	-30.4	115,130	-0.03%
2023/11/06	138	92.44	170.6	92.45	92.10	-32.6	118,831	-0.03%	大買/大賣/
2023/11/03	66.8	92.20	49.6	93.08	91.20	17.2	121,725	0.01%
2023/11/02	50.4	92.97	61.5	93.17	92.80	-11.1	126,175	-0.01%
2023/11/01	56.3	90.02	61	89.87	89.50	-4.7	127,805	0.00%
2023/10/31	102.4	91.96	117	91.62	89.40	-14.6	132,840	-0.01%	大買/大賣/
2023/10/30	59.2	95.30	46	94.96	93.70	13.2	134,868	0.01%
2023/10/27	111.3	96.00	58.7	96.07	94.30	52.5	138,647	0.04%	大買/
2023/10/26	42.2	93.23	44.6	93.34	93.20	-2.5	140,010	0.00%
2023/10/25	98.2	96.27	67	95.80	95.30	31.2	142,461	0.02%
2023/10/24	218.2	94.37	240	94.87	96.20	-21.9	142,120	-0.02%	大買/大賣/
2023/10/23	87.1	92.19	100	92.85	92.50	-12.9	141,242	-0.01%
2023/10/20	58.4	90.36	89.5	90.93	91.40	-31	141,005	-0.02%
2023/10/19	99.9	91.07	118	91.22	91.70	-18	140,393	-0.01%	大賣/
2023/10/18	163.8	90.56	233.3	90.93	91.00	-69.4	139,872	-0.05%	大買/大賣/
2023/10/17	182.1	96.80	96	96.37	94.70	86.1	137,104	0.06%	大買/
2023/10/16	61.8	98.86	83.3	98.45	98.00	-21.4	135,942	-0.02%
2023/10/13	170.3	99.59	86.1	99.36	99.10	84.2	135,724	0.06%	大買/
2023/10/12	70.6	101.01	107.5	102.13	102.50	-36.9	134,759	-0.03%	大賣/
2023/10/11	248.8	101.97	108.1	102.82	98.20	140.7	134,082	0.10%	大買/大賣/鉅額交易
2023/10/06	181.7	109.45	203.7	108.33	108.50	-22	134,437	-0.02%	大買/大賣/
2023/10/05	69.5	106.40	68	106.75	107.00	1.5	136,130	0.00%
2023/10/04	111.3	105.05	82.3	105.39	106.00	29	137,219	0.02%	大買/
2023/10/03	130.6	109.49	78.3	109.11	108.00	52.3	137,686	0.04%	大買/
2023/10/02	77.5	108.91	253.4	109.46	111.00	-175.9	138,259	-0.13%	大賣/鉅額交易
2023/09/28	178.2	103.24	103.3	102.88	101.50	74.9	137,680	0.05%	大買/大賣/
2023/09/27	57.2	102.17	70	102.36	103.00	-12.8	137,943	-0.01%
2023/09/26	50.7	102.79	67.2	102.39	101.50	-16.5	138,726	-0.01%
2023/09/25	60.2	102.00	59	102.58	103.00	1.2	139,770	0.00%
2023/09/22	60.9	100.69	84	101.59	102.50	-23.1	141,561	-0.02%
2023/09/21	84.1	98.87	83.3	99.27	100.50	0.8	142,708	0.00%
2023/09/20	108.9	100.46	99.4	100.45	98.70	9.5	143,098	0.01%	大買/
2023/09/19	135.8	99.86	115.7	98.78	98.40	20.1	143,234	0.01%	大買/大賣/
2023/09/18	59.7	101.24	74.2	101.35	101.00	-14.5	143,749	-0.01%
2023/09/15	96.3	105.47	79.4	105.59	104.50	16.9	145,515	0.01%
2023/09/14	92.4	106.18	110.1	105.94	106.00	-17.7	145,823	-0.01%	大賣/
2023/09/13	72.3	101.78	37.2	101.67	102.00	35.1	145,987	0.02%
2023/09/12	103.9	102.16	121.1	102.22	102.00	-17.2	147,817	-0.01%	大買/大賣/
2023/09/11	166.8	103.88	191.5	102.63	102.50	-24.6	149,199	-0.02%	大買/大賣/
2023/09/08	69.3	109.73	48.1	109.76	109.00	21.2	149,315	0.01%
2023/09/07	83.4	111.58	55.3	110.93	110.00	28.1	150,140	0.02%
2023/09/06	44.1	113.42	74.8	113.73	113.50	-30.7	151,328	-0.02%
2023/09/05	95.8	111.78	74.1	111.64	112.50	21.7	152,889	0.01%
2023/09/04	147.5	111.55	169.9	111.99	112.50	-22.5	153,207	-0.01%	大買/大賣/
2023/09/01	313.3	112.65	111.4	111.76	109.00	201.9	153,384	0.13%	大買/大賣/鉅額交易
2023/08/31	129.6	110.95	220.7	112.88	117.00	-91.1	151,878	-0.06%	大買/大賣/
2023/08/30	116.4	112.59	135.6	112.96	112.00	-19.1	150,388	-0.01%	大買/大賣/
2023/08/29	138.9	110.70	123.3	110.49	109.50	15.5	152,731	0.01%	大買/大賣/
2023/08/28	191.9	109.05	205.8	108.88	109.50	-13.9	153,126	-0.01%	大買/大賣/
2023/08/25	626.6	112.61	347.7	112.10	111.00	278.9	155,577	0.18%	大買/大賣/鉅額交易
2023/08/24	537	128.99	422.3	126.66	122.50	114.7	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	127.7	124.31	174.3	124.91	127.50	-46.6	151,950	-0.03%	大買/大賣/
2023/08/22	182.4	125.14	219.3	125.44	123.50	-36.9	154,442	-0.02%	大買/大賣/
2023/08/21	155.1	121.75	151	121.16	121.00	4.1	155,205	0.00%	大買/大賣/
2023/08/18	457	121.26	294.4	120.81	120.50	162.6	154,552	0.11%	大買/大賣/鉅額交易
2023/08/17	500.3	127.63	324.8	128.03	129.00	175.5	151,273	0.12%	大買/大賣/鉅額交易
2023/08/16	167.9	119.96	282.3	121.23	128.00	-114.3	147,325	-0.08%	大買/大賣/鉅額交易
2023/08/15	115.4	118.35	185.2	118.91	116.50	-69.8	145,781	-0.05%	大買/大賣/
2023/08/14	394.3	110.89	352.3	111.54	111.50	42	144,619	0.03%	大買/大賣/
2023/08/11	242.4	117.00	198.2	117.03	115.00	44.2	141,921	0.03%	大買/大賣/
2023/08/10	419.8	114.43	260.1	113.22	113.50	159.8	140,567	0.11%	大買/大賣/鉅額交易
2023/08/09	216.3	121.84	139.4	121.75	120.00	76.9	137,269	0.06%	大買/大賣/
2023/08/08	559.3	129.65	496.6	130.02	129.00	62.6	136,528	0.05%	大買/大賣/
2023/08/07	79.5	122.32	129.5	123.19	125.00	-50	131,929	-0.04%	大賣/
2023/08/04	214.9	114.49	300.1	114.06	114.00	-85.2	130,249	-0.07%	大買/大賣/
2023/08/02	204.7	126.94	92.5	127.44	121.50	112.2	125,410	0.09%	大買/鉅額交易
2023/08/01	211.2	132.53	206	132.45	135.00	5.2	123,181	0.00%	大買/大賣/
2023/07/31	216.7	150.60	115.2	150.65	141.50	101.5	119,189	0.09%	大買/大賣/鉅額交易
2023/07/28	258.8	153.46	212.1	153.66	157.00	46.7	117,057	0.04%	大買/大賣/
2023/07/27	45.4	154.40	21.9	156.05	154.00	23.5	114,413	0.02%
2023/07/26	10.3	155.03	38.3	155.16	156.50	-28	115,335	-0.02%
2023/07/25	36.6	157.87	27.7	159.77	152.00	8.9	115,259	0.01%
2023/07/24	60.1	152.17	12.2	154.17	158.00	48	115,382	0.04%
2023/07/21	18.8	136.85	52.9	142.55	147.50	-34	115,512	-0.03%
2023/07/20	21.1	133.97	48.2	132.72	134.50	-27.1	115,954	-0.02%
2023/07/19	25.6	129.63	25	131.57	128.00	0.6	116,322	0.00%
2023/07/18	21	134.31	19.3	135.93	133.00	1.7	116,878	0.00%
2023/07/17	33.5	140.37	17.9	140.92	139.50	15.7	117,000	0.01%
2023/07/14	73.6	136.71	62.3	136.85	142.00	11.3	118,026	0.01%
2023/07/13	198.1	132.67	125.8	133.65	132.00	72.3	117,676	0.06%	大買/大賣/
2023/07/12	144.2	120.44	161.4	122.20	124.00	-17.2	114,566	-0.02%	大買/大賣/
2023/07/11	64.1	109.84	176.7	111.00	113.00	-112.6	112,635	-0.10%	大賣/鉅額交易
2023/07/10	140.7	105.41	161.9	105.53	103.00	-21.1	111,414	-0.02%	大買/大賣/
2023/07/07	201.3	107.36	174.3	107.27	106.00	27	110,867	0.02%	大買/大賣/
2023/07/06	133.4	105.60	119.8	106.57	105.50	13.5	109,008	0.01%	大買/大賣/
2023/07/05	217.4	101.89	121.7	101.90	102.50	95.7	107,848	0.09%	大買/大賣/
2023/07/04	73.2	101.45	87.8	103.23	105.00	-14.7	106,113	-0.01%
2023/07/03	253	95.13	132.6	96.04	95.70	120.4	105,150	0.11%	大買/大賣/鉅額交易
2023/06/30	118.9	88.02	144.6	88.52	90.80	-25.7	104,322	-0.02%	大買/大賣/
2023/06/29	90.5	81.99	184.3	82.04	83.60	-93.8	103,396	-0.09%	大賣/
2023/06/28	125.7	80.76	99.4	81.17	78.70	26.4	101,949	0.03%	大買/
2023/06/27	127.3	80.75	82.2	80.66	79.60	45.1	100,933	0.04%	大買/
2023/06/26	92.4	82.02	92.4	82.18	82.80	0	100,256	0.00%
2023/06/21	143.1	81.73	180.1	81.76	84.10	-37	99,270	-0.04%	大買/大賣/
2023/06/20	71.9	77.51	76.2	77.91	77.70	-4.3	97,590	0.00%
2023/06/19	146.4	79.69	103.3	79.40	78.40	43.1	96,478	0.04%	大買/大賣/
2023/06/16	133.8	80.43	175.4	80.98	80.20	-41.6	95,723	-0.04%	大買/大賣/
2023/06/15	146	79.49	136.1	79.44	80.20	9.9	93,255	0.01%	大買/大賣/
2023/06/14	113.1	75.32	162.5	75.24	76.70	-49.4	90,825	-0.05%	大買/大賣/
2023/06/13	80.4	71.66	68.2	71.80	71.80	12.2	87,985	0.01%
2023/06/12	106.9	72.07	93	71.73	70.70	13.9	86,804	0.02%	大買/
2023/06/09	158.8	71.73	192.3	71.83	73.00	-33.5	84,944	-0.04%	大買/大賣/
2023/06/08	60.1	69.20	48.6	68.86	68.00	11.5	82,605	0.01%
2023/06/07	104.1	69.67	144.8	69.36	68.60	-40.7	81,273	-0.05%	大買/大賣/
2023/06/06	66.2	70.96	62.1	70.83	70.60	4.1	79,813	0.01%
2023/06/05	117.4	71.12	111.8	71.22	71.00	5.7	79,062	0.01%	大買/大賣/
2023/06/02	268.5	73.16	237	72.90	71.10	31.5	77,459	0.04%	大買/大賣/
2023/06/01	125.7	67.24	187.6	67.45	69.40	-61.8	73,617	-0.08%	大買/大賣/
2023/05/31	132.4	66.72	123.2	66.59	66.70	9.2	71,367	0.01%	大買/大賣/
2023/05/30	197.9	67.48	165	67.06	66.30	32.9	66,044	0.05%	大買/大賣/
2023/05/29	193.1	67.99	209.9	68.19	68.00	-16.8	63,640	-0.03%	大買/大賣/
2023/05/26	369.4	65.34	649.5	65.29	65.00	-280.2	60,859	-0.46%	大買/大賣/鉅額交易
2023/05/25	140.6	59.87	161.3	60.47	61.70	-20.6	56,693	-0.04%	大買/大賣/
2023/05/24	106.3	55.40	95.4	55.46	56.10	10.9	53,445	0.02%	大買/
2023/05/23	19.3	53.58	26.7	53.77	53.60	-7.4	51,926	-0.01%
2023/05/22	31	53.19	23.6	52.82	52.70	7.4	50,829	0.01%
2023/05/19	56.4	52.50	61	52.38	53.20	-4.5	49,902	-0.01%
2023/05/18	50.1	51.13	80.8	50.98	50.60	-30.7	48,118	-0.06%
2023/05/17	66	49.28	73.2	49.49	49.45	-7.2	46,770	-0.02%
2023/05/16	70.1	48.47	81.5	48.63	48.45	-11.4	45,829	-0.02%
2023/05/15	99.5	49.45	72.1	49.13	48.50	27.4	44,747	0.06%
2023/05/12	108	47.42	144.1	48.51	50.10	-36	43,504	-0.08%	大買/大賣/
2023/05/11	18.1	47.76	20.5	47.56	47.50	-2.4	40,848	-0.01%
2023/05/10	36.8	48.25	27	47.99	48.10	9.8	40,176	0.02%
2023/05/09	55.7	49.87	136.6	49.10	50.00	-80.9	39,277	-0.21%	大賣/
2023/05/08	90.5	50.22	92.3	50.04	49.90	-1.7	38,509	0.00%
2023/05/05	55.2	49.36	86.1	49.34	49.15	-30.9	37,793	-0.08%
2023/05/04	96	48.66	74.1	49.03	49.55	22	37,416	0.06%
2023/05/03	82.6	49.00	30.1	48.86	48.95	52.6	36,729	0.14%
2023/05/02	133.4	49.10	168.4	49.33	50.10	-35	36,394	-0.10%	大買/大賣/
2023/04/28	60.5	45.97	127	46.02	46.50	-66.5	35,295	-0.19%	大賣/
2023/04/27	94.1	45.62	88.4	45.71	46.00	5.8	34,667	0.02%
2023/04/26	23	44.51	30.5	44.58	45.00	-7.5	33,828	-0.02%
2023/04/25	49.4	44.07	45.5	43.53	43.70	4	32,985	0.01%
2023/04/24	23	45.85	50.9	46.01	46.20	-27.9	31,630	-0.09%
2023/04/21	158.1	44.38	120	44.59	44.50	38.1	30,785	0.12%	大買/大賣/
2023/04/20	79.2	45.54	24.1	45.59	45.80	55	29,599	0.19%
2023/04/19	68	45.96	164.5	45.69	45.65	-96.5	28,817	-0.33%	大賣/
2023/04/18	51	43.93	41	43.76	43.45	10	27,272	0.04%
2023/04/17	40.9	44.50	89.9	44.52	44.20	-49	26,654	-0.18%
2023/04/14	48	44.50	54	44.62	43.95	-6	26,180	-0.02%
2023/04/13	99.2	44.57	59	44.57	44.45	40.1	25,236	0.16%
2023/04/12	30.5	44.95	35.9	44.88	45.15	-5.4	24,386	-0.02%
2023/04/11	49.2	43.51	52.4	43.47	43.45	-3.2	23,306	-0.01%
2023/04/10	57.5	42.21	77.2	42.68	43.40	-19.7	22,753	-0.09%
2023/04/07	9	40.65	33.1	40.78	40.60	-24.1	21,414	-0.11%
2023/04/06	37	41.03	52	41.02	41.40	-15	20,966	-0.07%
2023/03/31	95.2	41.70	109.2	41.59	41.85	-14	20,410	-0.07%	大賣/
2023/03/30	55.3	41.13	101.2	41.29	41.60	-46	19,804	-0.23%	大賣/
2023/03/29	20.1	39.57	158	39.24	39.55	-137.9	18,541	-0.74%	大賣/鉅額交易
2023/03/28	69.5	40.01	130.6	39.66	39.40	-61.1	18,323	-0.33%	大賣/
2023/03/27	59.2	40.97	40.5	40.95	41.20	18.6	18,137	0.10%
2023/03/24	82	39.43	151.1	39.36	40.00	-69.1	17,776	-0.39%	大賣/
2023/03/23	84	38.97	66.3	39.12	39.65	17.7	16,814	0.11%
2023/03/22	24	38.11	75.1	38.01	38.20	-51.1	15,790	-0.32%
2023/03/21	116	37.33	134.3	37.24	37.55	-18.3	15,307	-0.12%	大買/大賣/
2023/03/20	36	35.79	109.2	35.79	35.90	-73.2	14,354	-0.51%	大賣/
2023/03/17	31.2	34.90	18.2	34.94	34.95	13	14,196	0.09%
2023/03/16	7.5	34.46	37.2	34.48	34.55	-29.7	13,982	-0.21%
2023/03/15	35.1	34.60	46	34.58	34.50	-10.9	13,837	-0.08%
2023/03/14	0.5	33.70	5	33.70	33.55	-4.5	13,442	-0.03%
2023/03/13	1	32.85	51.6	33.08	33.65	-50.6	13,450	-0.38%
2023/03/10	11.9	33.48	16.3	33.57	33.60	-4.4	13,325	-0.03%
2023/03/09	9.6	33.79	14.3	33.90	33.95	-4.7	13,293	-0.04%
2023/03/08	12.4	33.64	36.3	33.64	33.80	-23.9	13,102	-0.18%
2023/03/07	11	33.15	4	33.14	33.15	7	12,831	0.05%
2023/03/06	13	32.79	4	32.85	32.85	9	12,700	0.07%
2023/03/03	4.6	32.61	9	32.57	32.65	-4.4	12,665	-0.03%
2023/03/02	0.1	32.25	2	32.23	32.35	-1.9	12,673	-0.01%
2023/03/01	11.2	32.57	6	32.56	32.55	5.2	12,625	0.04%
2023/02/24	54.6	32.71	81.4	32.97	33.15	-26.8	12,354	-0.22%
2023/02/23	34.1	32.13	35	32.18	32.20	-0.9	11,845	-0.01%
2023/02/22	0.2	31.70	2	31.70	31.75	-1.8	11,623	-0.02%
2023/02/21	0.3	31.71	2	31.73	31.75	-1.8	11,700	-0.01%
2023/02/20	1.3	31.70	2	31.70	31.70	-0.7	11,823	-0.01%
2023/02/17	0	0.00	2.1	31.65	31.65	-2.1	11,955	-0.02%
2023/02/16	1.7	31.54	2.4	31.70	31.50	-0.7	12,054	-0.01%
2023/02/15	2.1	31.55	6	31.58	31.80	-3.9	12,205	-0.03%
2023/02/14	18.4	31.76	14.2	31.86	31.75	4.3	12,160	0.03%
2023/02/13	1.1	31.60	21	31.58	31.70	-19.9	12,208	-0.16%
2023/02/10	7	31.29	9	31.23	31.20	-2	12,266	-0.02%
2023/02/09	6	31.54	105	31.55	31.80	-99	12,478	-0.79%	大賣/
2023/02/08	0	0.00	9	31.91	31.90	-9	12,584	-0.07%
2023/02/07	11	31.91	1	31.85	31.95	10	12,556	0.08%
2023/02/06	24	31.85	8	31.86	31.95	16	12,536	0.13%
2023/02/03	3.1	31.83	4	31.85	31.95	-0.9	12,466	-0.01%
2023/02/02	2.3	31.67	14	31.68	31.80	-11.7	12,352	-0.09%
2023/02/01	6.2	31.34	1	31.35	31.40	5.2	12,154	0.04%
2023/01/31	317.2	31.35	30	31.29	31.50	287.2	12,085	2.38%	大買/鉅額交易
2023/01/30	33	30.95	73.3	30.99	31.20	-40.3	11,639	-0.35%
2023/01/17	3.3	30.10	63	30.17	30.20	-59.7	11,224	-0.53%
2023/01/16	1	30.20	0	0.00	30.10	1	11,192	0.01%
2023/01/13	2.2	30.15	3.6	30.21	30.20	-1.4	11,160	-0.01%
2023/01/12	10	30.20	5	30.09	30.10	5	11,461	0.04%
2023/01/11	0	0.00	11.7	30.25	30.30	-11.7	11,486	-0.10%
2023/01/10	0	0.00	9	30.19	30.15	-9	11,454	-0.08%
2023/01/09	18.1	29.96	35	29.94	30.00	-16.9	11,397	-0.15%
2023/01/05	10	29.40	0	0.00	29.50	10	11,305	0.09%
2023/01/04	1	29.25	0	0.00	29.40	1	11,325	0.01%
2023/01/03	2	29.00	0	0.00	29.20	2	11,411	0.02%
2022/12/30	2	29.45	1	29.45	29.40	1	11,354	0.01%
2022/12/29	1	28.90	1.2	29.16	29.45	-0.2	11,320	0.00%
2022/12/28	15	29.15	5	29.22	29.30	10	11,333	0.09%
2022/12/27	1	29.60	0	0.00	29.70	1	11,395	0.01%
2022/12/26	1	29.70	10.3	29.69	29.65	-9.3	11,466	-0.08%
2022/12/23	6.1	29.73	46	29.89	29.90	-39.9	11,554	-0.35%
2022/12/22	2.2	30.01	24.2	30.19	30.15	-22	11,599	-0.19%
2022/12/21	4	30.08	13	30.16	30.05	-9	11,359	-0.08%
2022/12/20	9	30.17	8.3	30.22	30.10	0.7	11,021	0.01%
2022/12/19	20	30.29	35.8	30.41	30.50	-15.8	10,535	-0.15%
2022/12/16	3	29.23	26.3	29.51	30.00	-23.3	9,847	-0.24%
2022/12/15	11	29.15	95.3	29.23	29.30	-84.3	9,325	-0.90%
2022/12/14	23.2	28.96	25.7	29.03	29.15	-2.5	9,391	-0.03%
2022/12/13	118.2	28.89	105.2	28.83	28.90	13	9,446	0.14%	大買/大賣/
2022/12/12	1	28.40	8	28.48	28.50	-7	9,340	-0.07%
2022/12/09	1	28.45	18.1	28.30	28.40	-17.1	9,552	-0.18%
2022/12/08	1	27.80	2	27.80	27.80	-1	9,404	-0.01%
2022/12/07	6.2	27.25	1	27.25	27.30	5.2	9,349	0.06%
2022/12/06	0.1	27.40	34	27.35	27.50	-33.9	9,356	-0.36%
2022/12/05	3	27.33	0	0.00	27.35	3	9,314	0.03%
2022/12/02	2	27.50	0	0.00	27.60	2	9,291	0.02%
2022/12/01	1	27.80	0	0.00	27.50	1	9,279	0.01%
2022/11/30	1	27.45	0	0.00	27.65	1	9,253	0.01%
2022/11/29	1	27.65	62	27.52	27.65	-61	9,274	-0.66%
2022/11/28	1	27.10	0.2	27.25	27.10	0.8	9,222	0.01%
2022/11/25	2	27.20	0	0.00	27.25	2	9,273	0.02%
2022/11/24	0	27.35	2	27.30	27.35	-2	9,309	-0.02%
2022/11/22	4.5	27.22	0	0.00	27.40	4.5	9,486	0.05%
2022/11/21	0.3	27.30	2	27.35	27.35	-1.7	9,523	-0.02%
2022/11/18	1	27.70	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0.2	27.75	0	0.00	27.95	0.2	9,526	0.00%
2022/11/16	0	0.00	15	27.51	27.70	-15	9,458	-0.16%
2022/11/15	0.1	27.40	3	27.53	27.55	-3	9,377	-0.03%
2022/11/14	1	27.50	0	0.00	27.50	1	9,287	0.01%
2022/11/11	0.3	27.35	9	27.30	27.50	-8.7	9,163	-0.09%
2022/11/10	2	27.08	1.1	27.20	27.20	0.9	8,994	0.01%
2022/11/09	8	27.31	1.1	27.25	27.35	6.9	9,062	0.08%
2022/11/08	16	27.22	8	27.17	27.25	8	9,048	0.09%
2022/11/07	12.1	26.80	24.1	26.55	26.80	-12	8,928	-0.13%
2022/11/04	11	25.35	0	0.00	25.35	11	8,804	0.13%
2022/11/02	0	26.10	0	0.00	25.95	0	8,781	0.00%
2022/10/31	0	0.00	1	25.90	26.05	-1	9,028	-0.01%
2022/10/28	2	25.75	0	0.00	25.80	2	9,060	0.02%
2022/10/27	0	26.05	0	0.00	26.00	0	9,140	0.00%
2022/10/26	1	25.95	1.1	25.95	25.85	0	9,207	0.00%
2022/10/24	1	26.10	2	26.28	26.15	-1	9,249	-0.01%
2022/10/21	1	26.10	0	0.00	26.10	1	9,298	0.01%
2022/10/20	2.1	25.97	2	25.70	26.35	0.1	9,352	0.00%
2022/10/19	1	26.25	0	0.00	26.20	1	9,006	0.01%
2022/10/18	1.1	26.68	0	0.00	26.20	1.1	8,926	0.01%
2022/10/17	1	26.45	0	0.00	26.60	1	8,831	0.01%
2022/10/14	2	26.50	0	0.00	26.55	2	8,746	0.02%
2022/10/13	7	26.44	0	0.00	26.50	7	8,757	0.08%
2022/10/12	1	26.50	13	26.45	26.50	-12	8,748	-0.14%
2022/10/11	1	26.50	11	26.50	26.30	-10	8,716	-0.11%
2022/10/06	0	0.00	0.2	27.10	27.00	-0.2	8,712	0.00%
2022/10/05	33	27.20	1.5	27.23	27.10	31.5	8,782	0.36%
2022/10/04	21.8	27.15	7	27.17	27.10	14.8	8,827	0.17%
2022/09/30	3.1	26.83	1	26.80	26.55	2.1	8,859	0.02%
2022/09/29	1	27.35	4	27.36	27.35	-3	8,855	-0.03%
2022/09/28	0.3	26.90	0	0.00	26.85	0.3	9,189	0.00%
2022/09/27	0.2	26.95	1	27.00	26.85	-0.8	9,365	-0.01%
2022/09/26	3	26.90	2	26.90	26.95	1	9,479	0.01%
2022/09/23	0.1	27.30	0	0.00	27.25	0.1	9,602	0.00%
2022/09/22	12.1	27.47	2	27.38	27.25	10.1	9,861	0.10%
2022/09/21	1	27.50	2.1	27.50	27.40	-1.1	9,831	-0.01%
2022/09/20	0	0.00	5	27.65	27.80	-5	9,690	-0.05%
2022/09/19	0.4	27.35	9.1	27.55	27.55	-8.7	9,452	-0.09%
2022/09/16	8.1	27.00	13	27.00	27.35	-4.9	9,314	-0.05%
2022/09/15	0	0.00	2	27.60	27.35	-2	9,093	-0.02%
2022/09/13	0	0.00	2	27.60	27.65	-2	9,082	-0.02%
2022/09/12	0	27.40	2	27.40	27.40	-2	9,175	-0.02%
2022/09/08	1	26.50	0.2	26.75	27.20	0.8	9,338	0.01%
2022/09/07	4.2	26.71	10	26.93	26.75	-5.8	9,324	-0.06%
2022/09/06	3.1	26.94	1	26.90	26.95	2.1	9,343	0.02%
2022/09/05	3.1	27.09	1	27.15	27.15	2.1	9,307	0.02%
2022/09/02	3	27.48	0	0.00	27.30	3	9,268	0.03%
2022/09/01	2	27.43	1.5	27.48	27.45	0.5	9,245	0.01%
2022/08/31	1	27.70	0	0.00	27.70	1	9,214	0.01%
2022/08/30	1	27.55	0	0.00	27.50	1	9,167	0.01%
2022/08/29	18	27.35	2	27.40	27.35	16	9,085	0.18%
2022/08/26	4.1	27.98	0	0.00	28.05	4.1	9,017	0.04%
2022/08/25	3.2	27.91	0	0.00	27.95	3.2	9,016	0.04%
2022/08/24	18	27.92	1	27.85	27.85	17	9,036	0.19%
2022/08/23	0.2	28.10	1	28.30	28.15	-0.8	9,089	-0.01%
2022/08/22	3	28.35	0	0.00	28.20	3	9,079	0.03%
2022/08/19	1	28.40	13.7	28.35	28.50	-12.7	9,069	-0.14%
2022/08/17	5	28.15	5	28.10	28.35	0	9,096	0.00%
2022/08/16	1	27.90	6	27.97	28.20	-5	9,090	-0.06%
2022/08/15	7.5	28.08	24	27.90	27.90	-16.5	9,039	-0.18%
2022/08/12	36	28.42	1	28.40	28.65	35	8,959	0.39%
2022/08/11	1	28.15	19	28.15	28.40	-18	8,965	-0.20%
2022/08/10	3.3	27.93	4	28.10	28.15	-0.8	8,842	-0.01%
2022/08/09	1	27.85	9	27.83	28.00	-8	8,789	-0.09%
2022/08/08	0.3	27.47	7	27.45	27.65	-6.7	8,686	-0.08%
2022/08/05	0	0.00	8	27.32	27.35	-8	8,636	-0.09%
2022/08/04	1.2	26.66	0	0.00	26.70	1.2	8,585	0.01%
2022/08/03	2	26.11	3	26.22	26.85	-1	8,611	-0.01%
2022/08/02	0	26.00	0	0.00	26.40	0	8,779	0.00%
2022/08/01	5.2	26.19	0	0.00	26.30	5.2	9,017	0.06%
2022/07/29	13.3	26.45	1	26.30	26.50	12.3	9,047	0.14%
2022/07/28	10.2	26.15	4	26.05	26.35	6.2	9,031	0.07%
2022/07/27	7	25.84	16	25.87	26.00	-9	8,975	-0.10%
2022/07/26	1	25.30	1	25.30	25.40	0	8,980	0.00%
2022/07/25	3	25.30	0	0.00	25.20	3	9,026	0.03%
2022/07/22	4	25.00	0	0.00	25.10	4	9,154	0.04%
2022/07/21	2.2	25.00	1	25.05	25.10	1.2	9,340	0.01%
2022/07/20	0	0.00	1	25.00	24.90	-1	9,412	-0.01%
2022/07/19	1.3	24.49	0	0.00	24.65	1.3	9,608	0.01%
2022/07/18	0	0.00	1	24.35	24.50	-1	9,641	-0.01%
2022/07/15	2	24.20	0	0.00	24.45	2	9,614	0.02%
2022/07/14	2	24.10	0	0.00	24.30	2	9,570	0.02%
2022/07/13	5	24.04	1	24.00	23.95	4	9,570	0.04%
2022/07/12	4.4	24.05	0	0.00	23.95	4.4	9,525	0.05%
2022/07/11	2	24.53	2	24.70	24.45	0	9,411	0.00%
2022/07/08	10.1	24.13	1	24.15	24.05	9.1	9,294	0.10%
2022/07/07	16	23.41	3	23.58	23.60	13	9,233	0.14%
2022/07/06	24.3	23.54	3.1	23.55	23.40	21.2	9,172	0.23%
2022/07/05	13.1	26.15	1	26.25	26.25	12.1	8,734	0.14%
2022/07/04	7	26.40	0	0.00	26.30	7	8,555	0.08%
2022/07/01	9.2	26.29	2	26.55	26.35	7.2	8,570	0.08%
2022/06/30	9	26.78	7	26.80	26.70	2	8,398	0.02%
2022/06/29	11	27.67	0	0.00	27.65	11	8,141	0.14%
2022/06/28	7	28.11	0	0.00	28.30	7	8,119	0.09%
2022/06/27	1	28.40	0	0.00	28.45	1	8,146	0.01%
2022/06/24	0.1	28.30	0	0.00	28.70	0.1	8,126	0.00%
2022/06/23	0	0.00	6	28.18	28.15	-6	8,119	-0.07%
2022/06/22	2	28.40	20	28.75	28.55	-18	8,101	-0.22%
2022/06/20	0	0.00	1	28.55	28.20	-1	8,198	-0.01%
2022/06/17	0	0.00	7.1	28.82	28.95	-7.1	8,162	-0.09%
2022/06/16	0.4	28.80	4	28.90	28.85	-3.6	8,147	-0.04%
2022/06/15	0.2	28.85	0	0.00	28.90	0.2	8,172	0.00%
2022/06/14	0	0.00	0.3	28.45	28.80	-0.3	8,305	0.00%
2022/06/13	3	28.20	2.1	28.13	28.45	0.9	8,367	0.01%
2022/06/10	0	0.00	2.3	28.67	28.80	-2.3	8,385	-0.03%
2022/06/09	0	0.00	2	28.75	28.75	-2	8,437	-0.02%
2022/06/08	5	28.60	2	28.63	28.65	3	8,456	0.04%
2022/06/07	2	28.60	1	28.65	28.55	1	8,551	0.01%
2022/06/06	6	28.73	1	28.70	28.55	5	8,762	0.06%
2022/06/02	0.1	28.80	1	28.80	28.80	-1	8,880	-0.01%
2022/06/01	0	0.00	1.2	28.62	28.60	-1.2	9,181	-0.01%
2022/05/31	0	0.00	1	28.30	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	1	28.25	28.20	-1	9,486	-0.01%
2022/05/27	2	27.75	1	27.80	27.65	1	9,786	0.01%
2022/05/26	0	0.00	10	27.55	27.35	-10	10,328	-0.10%
2022/05/25	0.2	27.44	4	27.50	27.25	-3.8	14,865	-0.03%
2022/05/24	2.1	27.31	0	0.00	27.30	2.1	15,680	0.01%
2022/05/23	1.1	27.51	0	0.00	27.60	1.1	16,041	0.01%
2022/05/20	5.2	27.82	0	0.00	27.80	5.2	16,292	0.03%
2022/05/19	3	27.70	0	0.00	28.05	3	16,453	0.02%
2022/05/18	1.1	28.05	0	0.00	27.85	1.1	16,634	0.01%
2022/05/17	1.1	27.81	9	27.80	27.85	-7.9	16,654	-0.05%
2022/05/16	2	27.75	0.6	27.63	27.60	1.4	16,825	0.01%
2022/05/13	14	27.05	3	27.05	27.15	11	17,090	0.06%
2022/05/12	4	27.04	0	0.00	27.00	4	17,210	0.02%
2022/05/11	15.7	27.35	9	27.33	27.30	6.7	17,331	0.04%
2022/05/10	8.2	27.32	0	0.00	27.40	8.2	17,953	0.05%
2022/05/09	60.4	27.67	3	27.68	27.70	57.4	18,037	0.32%
2022/05/06	1	29.00	1	29.00	29.05	0	18,036	0.00%
2022/05/05	1	29.00	1	28.95	29.15	0	18,217	0.00%
2022/05/04	0	0.00	2	28.70	28.80	-2	18,422	-0.01%
2022/05/03	0	0.00	2	28.40	28.65	-2	18,862	-0.01%
2022/04/28	4.6	28.31	1	28.30	28.40	3.5	19,548	0.02%
2022/04/27	13.5	28.36	0	0.00	28.25	13.5	20,025	0.07%
2022/04/26	14.1	28.83	0	0.00	28.85	14.1	20,920	0.07%
2022/04/25	19.1	28.70	0	0.00	28.60	19.1	20,981	0.09%
2022/04/22	2	29.10	1	29.10	29.10	1	20,926	0.00%
2022/04/20	1	29.15	0	0.00	29.15	1	21,222	0.00%
2022/04/19	0	0.00	1	29.35	29.25	-1	21,442	0.00%
2022/04/18	2	29.25	65	29.25	29.35	-63	21,638	-0.29%
2022/04/15	5.3	29.28	12	29.38	29.40	-6.7	21,712	-0.03%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/13	1	29.30	0	0.00	29.40	1	21,823	0.00%
2022/04/12	3	29.10	1	29.10	29.00	2	21,825	0.01%
2022/04/11	23	29.23	0.2	29.20	29.05	22.8	21,787	0.10%
2022/04/08	7	29.20	0	0.00	29.15	7	21,735	0.03%
2022/04/07	12.1	29.57	0	0.00	29.25	12.1	21,684	0.06%
2022/04/06	13	29.90	10	29.85	29.80	3	21,532	0.01%
2022/03/31	2	29.95	2	30.00	29.75	0	21,547	0.00%
2022/03/30	6.3	29.92	1	29.90	29.85	5.3	21,445	0.02%
2022/03/29	1.1	29.81	0	0.00	29.80	1.1	21,425	0.01%
2022/03/28	1	29.70	1	29.90	29.95	0	21,459	0.00%
2022/03/25	10	29.85	0.4	29.95	29.85	9.6	21,537	0.04%
2022/03/24	6	29.58	30	29.75	29.70	-24	21,579	-0.11%
2022/03/23	10.1	29.91	0	0.00	29.80	10.1	21,573	0.05%
2022/03/22	5	30.07	3	30.08	30.00	2	21,462	0.01%
2022/03/21	6.2	30.06	8	29.95	30.05	-1.8	21,350	-0.01%
2022/03/18	5	29.71	0	0.00	29.75	5	21,183	0.02%
2022/03/17	3.5	29.63	2	29.65	29.60	1.5	21,161	0.01%
2022/03/16	1.4	29.31	1	29.50	29.50	0.4	20,999	0.00%
2022/03/15	1	29.40	0	0.00	29.35	1	20,977	0.00%
2022/03/11	3	29.50	1	29.50	29.50	2	20,957	0.01%
2022/03/10	21	29.35	18	29.45	29.45	3	20,969	0.01%
2022/03/09	14.4	28.88	0	0.00	28.80	14.4	20,932	0.07%
2022/03/08	9	28.98	2	28.90	28.95	7	20,708	0.03%
2022/03/07	22	28.95	14	28.97	28.90	8	20,692	0.04%
2022/03/04	6	29.43	0.1	29.50	29.50	5.9	20,859	0.03%
2022/03/03	11	29.48	5.2	29.45	29.50	5.9	20,771	0.03%
2022/03/02	23	29.24	0.1	29.40	29.35	22.9	20,565	0.11%
2022/03/01	21	29.41	10	29.50	29.35	11	20,298	0.05%
2022/02/25	6.1	29.19	13	29.27	29.40	-6.9	19,738	-0.03%
2022/02/24	33.6	29.25	6	29.18	29.25	27.6	15,179	0.18%
2022/02/23	12.4	30.11	3	30.17	30.00	9.4	14,379	0.07%
2022/02/22	6.2	30.10	0	0.00	30.25	6.2	14,076	0.04%
2022/02/21	2.1	30.20	18	30.13	30.30	-15.9	13,822	-0.12%
2022/02/18	21.2	30.40	26	30.30	30.30	-4.8	13,645	-0.04%
2022/02/17	0.2	30.55	1.5	30.46	30.60	-1.3	13,443	-0.01%
2022/02/16	25	30.42	10	30.43	30.40	15	13,387	0.11%
2022/02/15	2	30.18	2	30.25	30.65	0	13,191	0.00%
2022/02/14	10	30.51	4	30.40	30.30	6	12,885	0.05%
2022/02/11	6.1	30.85	11	30.90	31.00	-4.9	12,731	-0.04%
2022/02/10	25.2	30.73	4	30.65	30.80	21.2	12,609	0.17%
2022/02/09	18	31.88	10	31.84	32.00	8	12,229	0.07%
2022/02/08	44	31.95	22	31.86	32.00	22	12,001	0.18%
2022/02/07	17	31.34	35	31.37	31.60	-18	11,987	-0.15%
2022/01/26	8	31.30	19.3	31.27	31.35	-11.3	11,803	-0.10%
2022/01/25	17.3	31.34	39.3	31.42	31.60	-22	11,590	-0.19%
2022/01/24	80	31.31	98	30.87	31.45	-18	11,204	-0.16%
2022/01/21	20	31.04	69	31.22	31.25	-49	10,801	-0.45%
2022/01/20	45.5	31.16	61.2	31.21	31.50	-15.7	10,475	-0.15%
2022/01/19	63.5	30.63	192	31.00	30.95	-128.5	9,896	-1.30%	大賣/鉅額交易
2022/01/18	2	30.03	7.4	30.08	30.00	-5.4	8,844	-0.06%
2022/01/17	0.5	30.10	13	30.08	30.15	-12.5	8,720	-0.14%
2022/01/14	1	29.65	15	29.82	29.85	-14	8,630	-0.16%
2022/01/13	1.1	29.75	14.7	29.85	30.00	-13.6	8,751	-0.16%
2022/01/12	3.2	29.55	15	29.60	29.75	-11.8	8,633	-0.14%
2022/01/11	1.3	29.13	1	29.20	29.35	0.3	8,401	0.00%
2022/01/10	2	29.13	3	29.20	29.10	-1	8,222	-0.01%
2022/01/07	6.4	28.99	4	29.00	29.05	2.4	8,195	0.03%
2022/01/06	3.2	28.97	1	28.95	28.95	2.2	8,183	0.03%
2022/01/05	3	29.08	5	29.07	29.05	-2	8,214	-0.02%
2022/01/04	7	29.06	2	29.15	29.10	5	8,331	0.06%
2022/01/03	3	29.08	1	29.25	29.00	2	8,450	0.02%
2021/12/30	21	29.23	14	29.18	29.15	7	8,766	0.08%
2021/12/29	1	29.20	31	29.25	29.25	-30	8,830	-0.34%
2021/12/28	6	29.11	7	29.16	29.20	-1	8,874	-0.01%
2021/12/27	1	29.10	12	29.15	29.20	-11	8,883	-0.12%
2021/12/24	6	29.18	6	29.18	29.10	0	8,970	0.00%
2021/12/23	5	29.05	0	0.00	28.95	5	8,972	0.06%
2021/12/22	2	28.95	2	29.05	28.95	0	9,038	0.00%
2021/12/21	4	29.06	0	0.00	28.95	4	8,999	0.04%
2021/12/20	6.1	28.76	0	0.00	28.90	6.1	8,949	0.07%
2021/12/17	2	28.88	3	28.85	28.85	-1	8,894	-0.01%
2021/12/16	9	28.89	35	28.89	29.05	-26	8,842	-0.29%
2021/12/15	3.1	28.90	3	28.95	29.00	0.1	8,920	0.00%
2021/12/14	0.7	29.01	20	29.00	29.00	-19.3	9,055	-0.21%
2021/12/13	4	29.28	0	0.00	29.00	4	9,093	0.04%
2021/12/10	1	29.15	2	29.30	29.25	-1	9,183	-0.01%
2021/12/09	2	29.05	20	29.16	29.15	-18	9,208	-0.20%
2021/12/08	2	29.25	11.3	29.24	29.20	-9.3	9,224	-0.10%
2021/12/07	25.1	29.12	28.3	29.16	29.35	-3.2	9,211	-0.03%
2021/12/06	5	29.07	0.1	29.30	29.30	4.9	9,161	0.05%
2021/12/03	4	29.30	11	29.31	29.15	-7	9,194	-0.08%
2021/12/02	3.1	29.12	15	29.20	29.15	-12	9,150	-0.13%
2021/12/01	4	29.04	4	29.25	29.30	0	9,177	0.00%
2021/11/30	30	29.08	31	29.69	28.60	-1	9,029	-0.01%
2021/11/29	3	28.87	5	29.11	29.30	-2	8,533	-0.02%
2021/11/26	10	29.37	9	29.24	29.15	1	8,478	0.01%
2021/11/25	1	29.70	27.3	29.41	29.65	-26.3	8,556	-0.31%
2021/11/24	4.1	29.25	4	29.15	29.35	0.1	8,523	0.00%
2021/11/23	6	29.14	0	0.00	29.10	6	8,519	0.07%
2021/11/22	3	29.25	6	29.36	29.40	-3	8,569	-0.04%
2021/11/19	4.1	29.15	1	29.10	29.20	3.1	8,606	0.04%
2021/11/18	5	28.80	2	28.78	28.80	3	8,619	0.03%
2021/11/17	63	28.90	2	29.00	28.80	61	8,680	0.70%
2021/11/16	5	28.90	16	28.96	29.05	-11	8,713	-0.13%
2021/11/15	12.3	28.83	0	0.00	28.75	12.3	8,784	0.14%
2021/11/12	1	28.70	4	28.66	28.80	-3	8,839	-0.03%
2021/11/11	3	28.68	1	28.70	28.65	2	8,921	0.02%
2021/11/10	6	28.70	7	28.66	28.95	-1	9,163	-0.01%
2021/11/09	3.2	28.51	7	28.74	28.85	-3.8	9,297	-0.04%
2021/11/08	26.4	28.46	40	28.67	28.45	-13.6	9,288	-0.15%
2021/11/05	11	29.30	0	0.00	29.55	11	9,167	0.12%
2021/11/04	12.1	29.70	14.3	29.69	29.80	-2.3	9,214	-0.02%
2021/11/03	7	29.14	1	29.20	29.30	6	9,028	0.07%
2021/11/02	0	29.20	2	29.25	29.20	-2	9,382	-0.02%
2021/11/01	10	28.96	3	29.00	29.10	7	9,537	0.07%
2021/10/29	4.2	29.17	20	29.16	29.20	-15.8	9,619	-0.16%
2021/10/28	7	29.30	2	29.30	29.35	5	9,800	0.05%
2021/10/27	9	29.21	10	29.24	29.35	-1	9,985	-0.01%
2021/10/26	1	29.15	5	29.23	29.30	-4	10,226	-0.04%
2021/10/25	0	0.00	3	29.15	29.20	-3	10,286	-0.03%
2021/10/22	1.4	29.22	2	29.20	29.25	-0.6	10,483	-0.01%
2021/10/21	25	29.19	24	29.15	29.10	1	10,481	0.01%
2021/10/20	1	28.90	9.1	28.73	28.90	-8.1	10,426	-0.08%
2021/10/19	0	0.00	1	28.35	28.50	-1	10,454	-0.01%
2021/10/18	1	28.50	3	28.45	28.35	-2	10,711	-0.02%
2021/10/15	5	28.59	6.2	28.55	28.70	-1.2	12,208	-0.01%
2021/10/14	7.3	28.68	7	28.43	28.40	0.3	12,692	0.00%
2021/10/13	4	28.75	8.4	28.64	28.70	-4.4	12,980	-0.03%
2021/10/12	7	28.20	5	28.39	28.70	2	13,135	0.02%
2021/10/08	7	28.41	8	28.36	28.40	-1	13,243	-0.01%
2021/10/07	15	28.32	23.2	28.34	28.35	-8.2	13,279	-0.06%
2021/10/06	1.1	27.50	9.2	27.48	27.55	-8.1	13,170	-0.06%
2021/10/05	0	0.00	5	27.34	27.40	-5	13,192	-0.04%
2021/10/04	3.1	27.15	4	27.35	27.15	-0.9	13,283	-0.01%
2021/10/01	6.1	27.31	22.2	27.30	27.45	-16.2	13,427	-0.12%
2021/09/30	5	27.30	5	27.40	27.50	0	13,451	0.00%
2021/09/29	6.2	27.26	3	27.28	27.25	3.2	13,541	0.02%
2021/09/28	2	27.65	3	27.60	27.70	-1	13,644	-0.01%
2021/09/27	5	27.64	0	0.00	27.60	5	13,995	0.04%
2021/09/24	12	27.80	2	27.80	27.70	10	14,038	0.07%
2021/09/23	1	27.75	3	27.73	27.75	-2	14,059	-0.01%
2021/09/22	9	27.33	3.3	27.33	27.40	5.7	14,101	0.04%
2021/09/17	3	27.67	0	0.00	27.70	3	14,159	0.02%
2021/09/16	4.3	27.63	13	27.83	27.70	-8.7	14,152	-0.06%
2021/09/15	27	27.80	12.4	27.77	27.75	14.6	14,166	0.10%
2021/09/14	1	27.30	0	0.00	27.20	1	14,033	0.01%
2021/09/13	2.4	27.05	13	27.05	27.05	-10.6	14,016	-0.08%
2021/09/10	13.2	27.10	0	0.00	27.15	13.2	14,056	0.09%
2021/09/09	1	27.05	7	27.11	27.10	-6	14,211	-0.04%
2021/09/08	1.5	27.22	5.5	27.43	27.20	-4	14,292	-0.03%
2021/09/07	4	27.51	1	27.50	27.45	3	14,376	0.02%
2021/09/06	1.2	27.58	3	27.62	27.55	-1.8	14,502	-0.01%
2021/09/03	0.2	27.65	3	27.58	27.55	-2.8	14,530	-0.02%
2021/09/02	3	27.62	0.2	27.70	27.50	2.8	14,725	0.02%
2021/09/01	4	27.64	1	27.70	27.55	3	14,856	0.02%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/27	12	27.47	1	27.50	27.50	11	14,902	0.07%
2021/08/26	13.1	27.35	0	0.00	27.35	13.1	14,962	0.09%
2021/08/25	9.2	27.71	16.1	27.69	27.75	-6.9	15,092	-0.05%
2021/08/24	10	27.50	2.3	27.48	27.60	7.7	15,225	0.05%
2021/08/23	10.1	27.01	0	0.00	26.95	10.1	15,310	0.07%
2021/08/20	6.2	26.71	4.1	26.90	26.90	2	15,435	0.01%
2021/08/19	14.4	26.68	0	0.00	26.70	14.4	16,216	0.09%
2021/08/18	14.1	26.70	1	26.60	27.00	13.1	16,212	0.08%
2021/08/17	4.2	26.76	1	26.75	26.75	3.2	16,279	0.02%
2021/08/16	25.2	26.80	4	26.79	26.70	21.2	16,316	0.13%
2021/08/13	10	27.14	5	27.18	27.15	5	16,292	0.03%
2021/08/12	3	27.23	2	27.28	27.35	1	16,283	0.01%
2021/08/11	11.1	27.25	7	27.16	27.20	4.1	16,355	0.02%
2021/08/10	11.3	27.13	0	0.00	27.20	11.3	16,448	0.07%
2021/08/09	19	27.28	11	27.30	27.30	8	16,610	0.05%
2021/08/06	24.1	27.49	7.5	27.32	27.70	16.6	16,679	0.10%
2021/08/05	17.1	27.13	3	27.20	27.10	14.1	16,561	0.08%
2021/08/04	7.1	27.19	1.4	27.31	27.30	5.7	16,863	0.03%
2021/08/03	11	27.15	1	27.40	27.40	10	17,018	0.06%
2021/08/02	24.4	27.57	4.3	27.65	27.60	20.1	17,057	0.12%
2021/07/30	16.2	27.84	0	0.00	27.75	16.2	16,996	0.10%
2021/07/29	8	28.00	2	28.00	28.00	6	16,936	0.04%
2021/07/28	13.1	27.86	0	0.00	28.05	13.1	17,088	0.08%
2021/07/27	16	28.17	5.2	28.16	28.15	10.8	17,297	0.06%
2021/07/26	14.1	28.18	14.3	28.18	28.10	-0.2	17,603	0.00%
2021/07/23	31	28.15	20.1	28.20	28.10	10.9	17,588	0.06%
2021/07/22	42.1	28.20	1	28.15	28.20	41.1	17,556	0.23%
2021/07/21	202.8	28.22	20.1	28.05	28.05	182.7	17,414	1.05%	大買/鉅額交易
2021/07/20	22.4	31.32	13.9	31.39	31.20	8.5	16,072	0.05%
2021/07/19	32.4	31.59	8	31.56	31.65	24.4	15,731	0.15%
2021/07/16	11	31.70	4.1	31.76	31.75	6.9	15,823	0.04%
2021/07/15	38	32.16	21	31.95	31.95	17	15,840	0.11%
2021/07/14	8.3	32.25	58.3	32.18	32.10	-50	15,771	-0.32%
2021/07/13	17	32.53	20	32.39	32.20	-3	15,830	-0.02%
2021/07/12	1	32.65	8	32.70	32.65	-7	15,761	-0.04%
2021/07/09	7.2	32.69	18	32.73	32.70	-10.9	15,802	-0.07%
2021/07/08	62.2	33.06	46	32.98	32.80	16.2	16,007	0.10%
2021/07/07	11.1	32.61	36.4	32.73	32.75	-25.3	16,035	-0.16%
2021/07/06	9	32.61	83	32.65	32.70	-74	16,221	-0.46%
2021/07/05	48	32.71	42.1	32.58	32.55	5.9	16,263	0.04%
2021/07/02	39	32.26	21	32.15	32.35	18	16,203	0.11%
2021/07/01	2.5	31.24	44.2	31.33	31.05	-41.7	16,089	-0.26%
2021/06/30	0.6	30.95	6	30.98	31.00	-5.4	16,096	-0.03%
2021/06/29	5.5	30.73	2	30.73	30.75	3.5	16,144	0.02%
2021/06/28	2	30.83	2.2	30.85	30.80	-0.2	16,267	0.00%
2021/06/25	6.1	30.86	11.2	30.93	30.80	-5.1	16,274	-0.03%
2021/06/24	9.1	30.48	0	0.00	30.40	9.1	16,354	0.06%
2021/06/23	2	30.50	2	30.55	30.40	0	16,487	0.00%
2021/06/22	5.1	30.49	5	30.59	30.40	0.1	16,918	0.00%
2021/06/21	33.3	30.61	46	30.56	30.30	-12.7	17,834	-0.07%
2021/06/18	47	30.69	1	30.80	30.65	46	18,194	0.25%
2021/06/17	25.1	30.68	0.3	30.60	30.60	24.8	18,405	0.13%
2021/06/16	7.1	30.72	4	30.84	30.60	3.1	19,062	0.02%
2021/06/15	7	30.20	20	30.20	30.15	-13	19,614	-0.07%
2021/06/11	9	30.25	0.1	30.50	30.15	9	19,612	0.05%
2021/06/10	7.8	30.11	4.1	30.19	30.25	3.8	19,681	0.02%
2021/06/09	14.1	30.25	10.3	30.20	30.20	3.8	19,730	0.02%
2021/06/08	6.5	30.70	8	30.76	30.65	-1.5	19,762	-0.01%
2021/06/07	15.3	30.50	3	30.55	30.55	12.3	19,818	0.06%
2021/06/04	7.1	30.94	12.5	30.89	30.95	-5.4	19,841	-0.03%
2021/06/03	16	31.23	1	31.20	31.25	15	19,870	0.08%
2021/06/02	55.3	31.57	10	31.45	31.35	45.3	19,923	0.23%
2021/06/01	69	31.45	5	31.13	31.40	64	19,887	0.32%
2021/05/31	2.3	30.76	11.2	30.79	30.75	-9	19,846	-0.05%
2021/05/28	1.1	30.50	2.3	30.52	30.55	-1.3	19,835	-0.01%
2021/05/27	24	29.54	1	29.60	29.55	23	19,905	0.12%
2021/05/26	34	29.82	0	0.00	29.70	34	19,518	0.17%
2021/05/25	3.2	29.56	7	29.63	29.55	-3.8	19,581	-0.02%
2021/05/24	13	29.07	2	28.90	29.30	11	19,634	0.06%
2021/05/21	16	29.18	4	29.46	29.10	12	19,682	0.06%
2021/05/20	7	29.31	3	29.30	29.20	4	19,584	0.02%
2021/05/19	13.3	28.97	7	29.04	29.15	6.3	19,594	0.03%
2021/05/18	24	28.63	0	0.00	28.70	24	19,648	0.12%
2021/05/17	50.4	28.31	23	28.05	27.90	27.3	19,605	0.14%
2021/05/14	14.1	29.86	0.3	29.65	29.55	13.7	19,375	0.07%
2021/05/13	8.1	29.80	2	29.28	29.70	6.1	19,318	0.03%
2021/05/12	20.6	29.66	11.6	29.69	30.00	9	19,135	0.05%
2021/05/11	33.6	30.65	42	30.80	30.50	-8.4	18,813	-0.04%
2021/05/10	35.2	30.65	170.1	30.68	31.20	-134.8	18,683	-0.72%	大賣/鉅額交易
2021/05/07	10	31.02	8.2	31.03	31.15	1.8	19,015	0.01%
2021/05/06	12.2	30.83	12	30.78	30.75	0.2	19,568	0.00%
2021/05/05	12.2	30.91	5	30.97	30.80	7.2	20,029	0.04%
2021/05/04	31.3	31.09	22.1	30.93	31.15	9.2	19,961	0.05%
2021/05/03	23.1	31.76	3	31.73	31.65	20.1	19,780	0.10%
2021/04/29	29	32.54	23	32.68	32.70	6	19,586	0.03%
2021/04/28	25.2	32.65	3	32.63	32.70	22.2	19,594	0.11%
2021/04/27	21	32.68	3	32.72	32.60	18	19,730	0.09%
2021/04/26	12.6	32.68	3	32.70	32.80	9.6	19,659	0.05%
2021/04/23	12.3	32.32	11	32.29	32.45	1.3	19,574	0.01%
2021/04/22	134.2	32.74	103	32.56	32.55	31.2	19,688	0.16%	大買/大賣/
2021/04/21	57.2	33.09	42	33.00	33.00	15.2	19,681	0.08%
2021/04/20	45.1	33.10	42	33.10	33.10	3.1	19,604	0.02%
2021/04/19	47	33.05	54	33.05	33.05	-7	19,556	-0.04%
2021/04/16	23	32.96	2	32.95	32.95	21	19,469	0.11%
2021/04/15	43.2	32.80	6	32.78	32.85	37.2	19,541	0.19%
2021/04/14	58.1	32.89	1	32.70	33.00	57.1	19,450	0.29%
2021/04/13	15.1	33.36	8	33.33	33.15	7.1	19,250	0.04%
2021/04/12	39	33.49	0	0.00	33.40	39	19,191	0.20%
2021/04/09	8	33.70	11	33.82	33.70	-3	19,040	-0.02%
2021/04/08	12	33.60	8	33.63	33.55	4	18,929	0.02%
2021/04/07	16.2	33.45	3	33.45	33.45	13.2	18,819	0.07%
2021/04/06	16	33.50	5	33.46	33.40	11	18,656	0.06%
2021/04/01	2	33.50	8	33.51	33.40	-6	18,698	-0.03%
2021/03/31	5.6	33.73	10	33.74	33.50	-4.4	18,637	-0.02%
2021/03/30	11	33.77	14	33.68	33.85	-3	18,519	-0.02%
2021/03/29	4	33.53	18.7	33.26	33.55	-14.6	18,451	-0.08%
2021/03/26	19	33.27	12	33.40	33.45	7	18,397	0.04%
2021/03/25	20.1	33.27	44.2	33.16	33.20	-24.1	18,661	-0.13%
2021/03/24	165.5	33.83	54	34.17	33.75	111.5	18,375	0.61%	大買/鉅額交易
2021/03/23	66	34.43	21.3	34.38	34.75	44.7	17,678	0.25%
2021/03/22	9	34.21	79	34.12	34.35	-70	17,445	-0.40%
2021/03/19	83.6	33.92	101	33.98	33.85	-17.4	17,615	-0.10%	大賣/
2021/03/18	15.1	33.88	125.2	33.70	33.85	-110.2	17,268	-0.64%	大賣/鉅額交易
2021/03/17	21	32.59	30	32.65	32.65	-9	16,685	-0.05%
2021/03/16	3	32.60	7	32.60	32.60	-4	16,767	-0.02%
2021/03/15	9	32.63	2	32.55	32.60	7	16,836	0.04%
2021/03/12	12	32.31	36.2	32.40	32.40	-24.2	16,874	-0.14%
2021/03/11	2.2	32.22	9	32.22	32.25	-6.8	16,894	-0.04%
2021/03/10	43	32.21	14	32.21	32.10	29	16,992	0.17%
2021/03/09	14	31.82	9	31.96	32.00	5	17,174	0.03%
2021/03/08	16	31.69	7	31.76	31.80	9	17,336	0.05%
2021/03/05	5	31.38	7	31.53	31.65	-2	17,400	-0.01%
2021/03/04	6	31.11	5	31.35	31.35	1	17,900	0.01%
2021/03/03	9.4	31.28	9	31.33	31.40	0.4	17,975	0.00%
2021/03/02	54	31.78	42	31.39	31.35	12	17,826	0.07%
2021/02/26	23	31.50	5	31.39	32.00	18	17,634	0.10%
2021/02/25	7	31.65	10	31.76	31.70	-3	17,263	-0.02%
2021/02/24	3.2	32.06	29	32.09	31.90	-25.9	17,199	-0.15%
2021/02/23	10	31.72	14	31.76	31.80	-4	17,047	-0.02%
2021/02/22	8.3	31.22	5	31.35	31.30	3.3	16,982	0.02%
2021/02/19	24	30.77	4	30.89	31.15	20	17,001	0.12%
2021/02/18	7	30.89	3.1	30.93	30.80	3.9	17,007	0.02%
2021/02/17	7	30.98	16	31.11	31.00	-9	17,080	-0.05%
2021/02/05	3	30.90	0.4	30.90	30.80	2.6	17,294	0.02%
2021/02/04	20	30.85	11	30.77	30.75	9	17,281	0.05%
2021/02/03	21	31.14	20.1	31.10	31.10	0.9	17,275	0.01%
2021/02/02	5	31.08	30	31.32	31.15	-25	17,264	-0.14%
2021/02/01	23	30.92	53	31.11	31.10	-30	17,212	-0.17%
2021/01/29	22	31.80	38	31.94	31.25	-16	17,075	-0.09%
2021/01/28	20	32.64	36.1	32.83	32.70	-16.1	16,547	-0.10%
2021/01/27	22	32.30	72.4	32.22	32.35	-50.4	15,969	-0.32%
2021/01/26	16	31.18	10.2	31.22	30.85	5.8	15,400	0.04%
2021/01/25	5	31.10	5.1	31.09	31.20	-0.1	15,324	0.00%
2021/01/22	1	30.70	8.3	30.67	30.70	-7.3	15,169	-0.05%
2021/01/21	155.1	30.13	11	30.13	29.90	144.1	15,053	0.96%	大買/鉅額交易
2021/01/20	12	30.25	7.2	30.22	30.00	4.8	15,065	0.03%
2021/01/19	5.2	30.90	29.4	30.97	30.75	-24.2	14,868	-0.16%
2021/01/18	4	30.58	1	30.50	30.65	3	14,940	0.02%
2021/01/15	5	31.21	52	31.53	31.00	-47	14,884	-0.32%
2021/01/14	32	31.58	58	31.57	31.65	-26	14,880	-0.17%
2021/01/13	4.1	30.95	9	30.99	30.90	-4.9	14,588	-0.03%
2021/01/12	57	30.71	7	30.69	30.85	50	14,473	0.35%
2021/01/11	1.8	30.94	4	30.90	31.00	-2.2	14,358	-0.02%
2021/01/08	1	30.65	37	30.94	31.00	-36	14,310	-0.25%
2021/01/07	11	30.26	4.2	30.56	30.50	6.8	14,310	0.05%
2021/01/06	6	30.31	7.2	30.53	30.35	-1.2	14,332	-0.01%
2021/01/05	35	30.44	13.6	30.47	30.50	21.4	14,261	0.15%
2021/01/04	14	30.85	2	30.83	30.80	12	14,338	0.08%
2020/12/31	1	31.00	5	30.90	31.00	-4	14,232	-0.03%
2020/12/30	29	30.76	31	31.00	31.15	-2	14,284	-0.01%
2020/12/29	7	31.11	6	31.04	30.95	1	14,241	0.01%
2020/12/28	6	31.02	27	30.97	31.05	-21	14,242	-0.15%
2020/12/25	2	30.60	24	30.72	30.55	-22	14,281	-0.15%
2020/12/24	2	30.48	4.8	30.37	30.65	-2.8	14,304	-0.02%
2020/12/23	12	29.98	13	29.93	30.00	-1	14,316	-0.01%
2020/12/22	39.9	30.23	41	30.17	30.05	-1.1	14,312	-0.01%
2020/12/21	15	29.41	43.5	29.54	30.05	-28.5	14,500	-0.20%
2020/12/18	34	30.28	6.5	30.47	30.20	27.5	14,448	0.19%
2020/12/17	9	30.36	20	30.35	30.40	-11	14,367	-0.08%
2020/12/16	36	30.39	43	30.56	31.05	-7	14,155	-0.05%
2020/12/15	55.2	30.14	70	30.16	30.05	-14.8	14,004	-0.11%
2020/12/14	24.1	30.95	16	30.93	31.05	8.1	13,637	0.06%
2020/12/11	10	31.36	121	31.59	31.60	-111	13,407	-0.83%	大賣/鉅額交易
2020/12/10	23	31.61	13	31.74	31.65	10	13,431	0.07%
2020/12/09	8.2	32.05	17	32.06	32.15	-8.8	13,358	-0.07%
2020/12/08	57.5	31.87	11.3	31.94	31.80	46.2	13,298	0.35%
2020/12/07	9.2	31.53	14.3	31.43	31.55	-5.1	13,328	-0.04%
2020/12/04	10	31.11	18	31.19	31.30	-8	13,346	-0.06%
2020/12/03	62	31.23	5.1	31.24	31.30	56.9	13,311	0.43%
2020/12/02	53	31.45	61	31.09	31.45	-8	13,065	-0.06%
2020/12/01	111	30.55	2	30.80	30.65	109	12,992	0.84%	大買/鉅額交易
2020/11/30	49.7	30.92	21	31.17	29.85	28.7	12,941	0.22%
2020/11/27	21.3	30.73	26	30.68	30.95	-4.7	12,362	-0.04%
2020/11/26	1	30.20	34.2	30.23	30.30	-33.2	12,214	-0.27%
2020/11/25	6.9	30.21	3	30.40	30.05	3.9	12,470	0.03%
2020/11/24	2	30.08	9.3	30.22	30.25	-7.3	12,502	-0.06%
2020/11/23	7	30.16	7	30.33	30.10	0	12,574	0.00%
2020/11/20	14	30.06	28	30.04	30.05	-14	12,639	-0.11%
2020/11/19	6.2	29.93	11.1	30.00	29.95	-4.8	13,095	-0.04%
2020/11/18	9	30.14	0	30.10	30.15	9	13,270	0.07%
2020/11/17	30.6	30.13	22	30.12	30.30	8.6	13,303	0.06%
2020/11/16	38	30.38	22	30.24	30.40	16	13,666	0.12%
2020/11/13	27	30.09	47.2	29.88	30.30	-20.2	13,937	-0.14%
2020/11/12	8.2	29.13	0	0.00	29.20	8.2	13,711	0.06%
2020/11/11	26.1	29.23	9	29.18	29.45	17.1	13,805	0.12%
2020/11/10	7	29.38	19	29.41	29.15	-12	13,896	-0.09%
2020/11/09	10	29.25	4	29.35	29.50	6	14,204	0.04%
2020/11/06	0	0.00	5	29.21	29.15	-5	14,334	-0.03%
2020/11/05	11	29.28	13	29.31	29.10	-2	14,507	-0.01%
2020/11/04	1	29.00	2	29.10	29.00	-1	14,677	-0.01%
2020/11/03	1	28.80	2	28.80	28.75	-1	14,804	-0.01%
2020/11/02	4	28.35	1	28.25	28.35	3	14,923	0.02%
2020/10/30	14.1	28.65	0	0.00	28.50	14.1	15,195	0.09%
2020/10/29	4	28.64	9	28.76	28.70	-5	15,516	-0.03%
2020/10/28	16.1	29.20	12	29.54	29.15	4	15,648	0.03%
2020/10/27	7	29.03	0	29.10	29.00	7	15,788	0.04%
2020/10/26	18	29.46	17	29.34	29.30	1	15,965	0.01%
2020/10/23	15	28.89	3	28.95	28.85	12	15,965	0.08%
2020/10/22	14	28.46	4.3	28.52	28.75	9.7	16,121	0.06%
2020/10/21	47.3	28.86	11	28.70	28.55	36.3	16,129	0.23%
2020/10/20	3	28.97	5	28.89	28.95	-2	16,591	-0.01%
2020/10/19	21	28.88	2.1	28.90	28.80	18.9	17,134	0.11%
2020/10/16	18	29.00	3	29.03	28.80	15	17,377	0.09%
2020/10/15	11	29.33	6	29.70	29.10	5	17,940	0.03%
2020/10/14	2	29.08	5	29.02	29.05	-3	18,796	-0.02%
2020/10/13	4	28.53	6	28.45	28.70	-2	19,194	-0.01%
2020/10/12	18	28.93	10	28.90	28.85	8	19,999	0.04%
2020/10/08	12	29.57	5	29.58	29.70	7	20,058	0.03%
2020/10/07	8	29.36	7	29.44	29.35	1	20,337	0.00%
2020/10/06	4	29.79	1	29.75	29.75	3	20,617	0.01%
2020/10/05	13	29.63	33	29.80	29.55	-20	20,907	-0.10%
2020/09/30	27	29.90	35	29.92	29.80	-8	21,182	-0.04%
2020/09/29	12	29.53	32	29.59	29.40	-20	21,694	-0.09%
2020/09/28	32	29.53	2	29.60	29.70	30	22,677	0.13%
2020/09/25	14	29.15	8	29.03	29.15	6	23,163	0.03%
2020/09/24	25	29.06	16	29.35	28.85	9	23,278	0.04%
2020/09/23	36.1	29.80	33	30.05	29.95	3.1	23,293	0.01%
2020/09/22	9	29.01	16.2	29.13	29.10	-7.2	23,223	-0.03%
2020/09/21	40	29.74	10	29.60	29.50	30	23,384	0.13%
2020/09/18	3	29.75	0	0.00	29.85	3	23,772	0.01%
2020/09/17	19	29.74	3	29.98	29.65	16	24,067	0.07%
2020/09/16	11	30.20	15	30.22	30.10	-4	24,572	-0.02%
2020/09/15	14	29.86	0	0.00	29.75	14	24,802	0.06%
2020/09/14	16	29.97	0	0.00	30.10	16	25,480	0.06%
2020/09/11	38.6	29.90	20	29.72	29.90	18.6	26,124	0.07%
2020/09/10	22	29.98	11	30.34	29.80	11	26,381	0.04%
2020/09/09	19	30.13	9	30.09	30.45	10	26,211	0.04%
2020/09/08	21	30.83	36	30.74	30.70	-15	26,220	-0.06%
2020/09/07	8	31.40	14	31.38	31.30	-6	26,257	-0.02%
2020/09/04	13	31.46	6.1	31.14	31.75	6.9	26,490	0.03%
2020/09/03	23.4	31.85	1	31.95	31.70	22.4	26,531	0.08%
2020/09/02	2	32.03	0	0.00	32.25	2	26,768	0.01%
2020/09/01	2.3	32.00	12	32.15	32.35	-9.7	26,957	-0.04%
2020/08/31	11.1	32.32	8	32.34	31.90	3.1	26,976	0.01%
2020/08/28	35.1	32.76	8	32.54	32.60	27.1	26,817	0.10%
2020/08/27	10	33.15	11	33.15	33.15	-1	26,914	0.00%
2020/08/26	9	33.48	21	33.58	33.60	-12	26,905	-0.04%
2020/08/25	55.9	33.67	18	33.67	34.00	37.9	26,848	0.14%
2020/08/24	3	32.22	21	32.50	32.60	-18	26,739	-0.07%
2020/08/21	7	31.45	8.1	31.19	31.30	-1.1	26,576	0.00%
2020/08/20	29	31.13	37	31.14	30.90	-8	26,599	-0.03%
2020/08/19	62.4	32.95	20.1	32.97	32.40	42.3	26,146	0.16%
2020/08/18	49	34.13	7	34.08	33.90	42	25,677	0.16%
2020/08/17	9.6	34.55	17.5	34.55	34.50	-7.9	25,642	-0.03%
2020/08/14	17	34.96	8	35.00	34.75	9	25,563	0.04%
2020/08/13	22	35.11	17	35.20	34.85	5	25,531	0.02%
2020/08/12	1	34.10	36	34.18	34.70	-35	25,390	-0.14%
2020/08/11	15.5	34.07	10	34.03	34.00	5.5	25,355	0.02%
2020/08/10	7	34.50	6	34.36	34.50	1	25,399	0.00%
2020/08/07	8	34.88	23.1	34.99	34.90	-15.1	25,411	-0.06%
2020/08/06	7	34.61	7.3	34.79	34.95	-0.3	25,295	0.00%
2020/08/05	26	35.07	24.3	35.23	34.90	1.7	25,235	0.01%
2020/08/04	11	34.55	28.5	34.77	35.00	-17.5	24,978	-0.07%
2020/08/03	11	34.04	6.3	33.91	33.85	4.7	24,798	0.02%
2020/07/31	23.9	34.60	18	34.61	34.50	5.9	24,671	0.02%
2020/07/30	20	34.38	16	34.53	34.60	4	24,446	0.02%
2020/07/29	5	33.63	13	33.82	33.80	-8	24,306	-0.03%
2020/07/28	6	33.54	30.3	33.48	33.25	-24.3	24,304	-0.10%
2020/07/27	17	33.30	27	33.37	33.25	-10	24,479	-0.04%
2020/07/24	58	34.38	55.5	34.18	34.10	2.5	24,440	0.01%
2020/07/23	75	35.56	41.1	35.55	35.60	33.9	23,976	0.14%
2020/07/22	5	34.11	25	34.20	34.25	-20	23,476	-0.09%
2020/07/21	59	33.93	64	34.02	33.90	-5	23,295	-0.02%
2020/07/20	75.3	32.80	59	33.01	32.95	16.3	22,719	0.07%
2020/07/17	31	35.71	11	35.74	35.80	20	21,717	0.09%
2020/07/16	54	35.66	51.6	35.49	36.00	2.4	21,458	0.01%
2020/07/15	15	34.16	41	34.43	34.05	-26	20,700	-0.13%
2020/07/14	19	33.87	9	33.91	34.10	10	20,543	0.05%
2020/07/13	19	34.00	12	34.04	34.20	7	20,361	0.03%
2020/07/10	22.3	32.83	33	32.87	32.55	-10.8	20,175	-0.05%
2020/07/09	43.5	33.69	3	33.52	33.40	40.5	20,251	0.20%
2020/07/08	45	33.33	14.5	33.44	33.45	30.5	19,957	0.15%
2020/07/07	89.1	35.11	56	34.96	34.50	33.1	19,252	0.17%
2020/07/06	107.1	38.40	44	37.97	38.65	63.1	18,297	0.34%	大買/
2020/07/03	22.4	37.17	101.8	37.19	37.20	-79.5	17,841	-0.45%	大賣/
2020/07/02	20	36.78	12.1	37.13	37.15	7.9	17,796	0.04%
2020/07/01	10	37.00	27.1	36.69	36.80	-17.1	17,701	-0.10%
2020/06/30	39.2	36.01	9.1	35.86	35.80	30.2	17,522	0.17%
2020/06/29	15	35.32	22.1	35.41	35.65	-7.1	17,474	-0.04%
2020/06/24	22	35.91	15.4	35.97	35.65	6.6	17,243	0.04%
2020/06/23	29	35.94	319	36.08	36.00	-290	17,191	-1.69%	大賣/鉅額交易
2020/06/22	22	34.88	91.5	34.93	34.80	-69.5	17,223	-0.40%
2020/06/19	45	34.44	100.4	34.60	34.65	-55.4	16,876	-0.33%
2020/06/18	28	33.75	45.1	33.52	34.00	-17.1	16,268	-0.10%
2020/06/17	4	31.78	30.2	32.03	32.25	-26.2	15,614	-0.17%
2020/06/16	8	31.32	29	31.40	31.45	-21	15,581	-0.13%
2020/06/15	10	31.27	8	31.35	31.10	2	15,850	0.01%
2020/06/12	3	30.33	14	30.06	30.70	-11	15,963	-0.07%
2020/06/11	30	31.61	8.2	31.29	30.65	21.8	16,131	0.14%
2020/06/10	10	31.47	16	31.28	31.45	-6	16,046	-0.04%
2020/06/09	24	31.17	8.2	31.16	31.15	15.8	16,115	0.10%
2020/06/08	14	30.10	42.2	30.18	30.45	-28.2	16,095	-0.18%
2020/06/05	2	29.88	7	29.89	29.80	-5	15,920	-0.03%
2020/06/04	1	29.80	7	29.81	29.85	-6	15,885	-0.04%
2020/06/03	1.1	29.58	7.1	29.63	29.55	-6	15,994	-0.04%
2020/06/02	3	29.15	5	29.16	29.15	-2	15,975	-0.01%
2020/06/01	3	28.68	14	28.96	29.00	-11	15,911	-0.07%
2020/05/29	0	0.00	1	28.40	28.60	-1	15,862	-0.01%
2020/05/28	3	28.65	2	28.90	28.50	1	15,593	0.01%
2020/05/27	5	28.39	3	28.50	28.60	2	15,671	0.01%
2020/05/26	0	0.00	3	28.32	28.20	-3	15,660	-0.02%
2020/05/25	6	27.95	1.3	28.00	28.20	4.7	15,661	0.03%
2020/05/22	0	0.00	2	28.40	28.40	-2	15,642	-0.01%
2020/05/21	3	28.35	1	28.30	28.35	2	15,516	0.01%
2020/05/20	4	28.38	23	28.30	28.15	-19	15,471	-0.12%
2020/05/19	5	28.14	108	28.11	28.30	-103	15,304	-0.67%	大賣/鉅額交易
2020/05/18	55	27.51	8	27.64	27.55	47	15,109	0.31%
2020/05/15	3	28.20	6	28.19	28.10	-3	14,963	-0.02%
2020/05/14	4	27.88	2.2	27.96	27.95	1.8	14,826	0.01%
2020/05/13	32	27.46	4	27.41	27.55	28	14,627	0.19%
2020/05/12	6	27.70	4	27.50	27.50	2	14,527	0.01%
2020/05/11	3	27.80	2	27.90	27.80	1	14,438	0.01%
2020/05/08	3	27.50	29.3	27.80	27.45	-26.3	14,348	-0.18%
2020/05/07	11	27.75	0	0.00	27.70	11	14,148	0.08%
2020/05/06	2	27.80	17	27.80	27.80	-15	14,116	-0.11%
2020/05/05	12	27.87	5.5	27.88	27.75	6.5	14,084	0.05%
2020/05/04	9	27.54	15	27.59	27.85	-6	14,076	-0.04%
2020/04/30	10	27.94	23	28.15	28.25	-13	14,023	-0.09%
2020/04/29	9	27.21	25	27.52	27.70	-16	13,812	-0.12%
2020/04/28	9.1	26.62	17	26.71	26.90	-7.9	13,693	-0.06%
2020/04/27	19	26.46	16	26.47	26.50	3	14,075	0.02%
2020/04/24	3.2	26.02	3	25.97	26.00	0.2	14,009	0.00%
2020/04/23	3	25.77	13	25.91	26.00	-10	14,093	-0.07%
2020/04/22	18	25.46	13	25.37	25.55	5	14,082	0.04%
2020/04/21	28	25.48	7	25.66	25.30	21	14,140	0.15%
2020/04/20	18	26.10	2.4	26.16	26.00	15.6	14,000	0.11%
2020/04/17	15	26.30	12	26.15	26.05	3	13,943	0.02%
2020/04/16	47	26.12	1	26.20	26.20	46	13,857	0.33%
2020/04/15	18	26.51	2	26.48	26.50	16	13,799	0.12%
2020/04/14	5.2	26.89	13	26.94	26.70	-7.8	13,667	-0.06%
2020/04/13	4	25.29	8	25.49	25.65	-4	13,389	-0.03%
2020/04/10	0	0.00	1.7	25.19	25.25	-1.7	13,364	-0.01%
2020/04/09	3	25.27	0	0.00	25.05	3	13,461	0.02%
2020/04/08	4	25.14	11	25.20	25.10	-7	13,400	-0.05%
2020/04/07	112	25.23	12	25.38	25.20	100	13,319	0.75%	大買/
2020/04/06	9	25.25	170	25.16	25.15	-161	13,189	-1.22%	大賣/鉅額交易
2020/04/01	1	24.25	5	24.46	24.40	-4	12,942	-0.03%
2020/03/31	3.5	24.23	11	24.15	24.50	-7.5	12,762	-0.06%
2020/03/30	11	23.55	4	23.41	23.85	7	12,531	0.06%
2020/03/27	53.5	23.96	27	23.99	23.75	26.5	12,401	0.21%
2020/03/26	124	24.46	15	24.18	24.00	109	12,097	0.90%	大買/鉅額交易
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	5	21.10	8	20.71	21.10	-3	11,524	-0.03%
2020/03/23	8	19.24	0	0.00	19.20	8	11,424	0.07%
2020/03/20	0	0.00	2	20.43	20.40	-2	11,436	-0.02%
2020/03/19	5	18.85	5.5	19.05	18.65	-0.5	11,212	0.00%
2020/03/18	34.5	20.48	4.1	20.76	20.10	30.4	10,953	0.28%
2020/03/17	24.5	21.13	33	20.87	20.80	-8.5	10,800	-0.08%
2020/03/16	7	22.36	0	0.00	22.15	7	10,897	0.06%
2020/03/13	17	22.01	13	22.23	23.00	4	10,808	0.04%
2020/03/12	7	23.41	5	23.57	23.65	2	10,546	0.02%
2020/03/11	5	25.01	0	24.80	24.70	5	10,399	0.05%
2020/03/10	1.1	25.01	11	25.22	25.05	-9.9	10,345	-0.10%
2020/03/09	3	25.57	79	25.20	25.30	-76	10,423	-0.73%
2020/03/06	57	26.57	0.5	26.35	26.25	56.5	10,701	0.53%
2020/03/05	0	0.00	59	27.45	27.20	-59	10,607	-0.56%
2020/03/02	57	26.78	8.1	27.05	26.55	48.9	10,732	0.46%
2020/02/27	1	27.00	1	27.50	27.05	0	10,841	0.00%
2020/02/26	2	26.98	0	0.00	27.10	2	10,759	0.02%
2020/02/25	0	0.00	5	27.03	27.25	-5	10,791	-0.05%
2020/02/24	2	27.48	2	27.55	27.45	0	10,898	0.00%
2020/02/21	1	27.85	0.1	27.90	27.90	0.9	10,999	0.01%
2020/02/20	0	0.00	3	28.02	28.10	-3	11,198	-0.03%
2020/02/19	2	28.20	1	28.10	28.10	1	11,376	0.01%
2020/02/18	2.2	27.55	4	27.71	27.85	-1.8	11,906	-0.02%
2020/02/17	2	27.65	7	27.65	27.60	-5	12,063	-0.04%
2020/02/14	0	0.00	1.3	28.41	28.30	-1.3	12,350	-0.01%
2020/02/13	0	0.00	16	28.30	28.30	-16	12,462	-0.13%
2020/02/12	1	28.20	0	0.00	28.25	1	12,603	0.01%
2020/02/11	0	0.00	4	28.05	28.00	-4	12,951	-0.03%
2020/02/10	7	27.84	11	27.89	27.95	-4	13,055	-0.03%
2020/02/07	10	28.25	13	28.10	28.25	-3	13,396	-0.02%
2020/02/06	11	28.08	4.1	28.22	28.25	6.9	13,598	0.05%
2020/02/05	14	27.65	0	0.00	27.80	14	13,831	0.10%
2020/02/04	0	0.00	1	27.65	28.00	-1	13,873	-0.01%
2020/02/03	2	26.80	0	0.00	27.00	2	14,180	0.01%
2020/01/31	8	27.78	6	27.62	27.25	2	14,150	0.01%
2020/01/30	10	27.17	20	27.28	27.20	-10	14,227	-0.07%
2020/01/20	4	29.26	1	29.45	29.40	3	13,968	0.02%
2020/01/17	2	29.28	1	29.30	29.30	1	14,035	0.01%
2020/01/16	0	0.00	2	28.80	28.90	-2	14,048	-0.01%
2020/01/15	0.2	28.85	28	29.00	28.90	-27.8	14,243	-0.20%
2020/01/14	3	28.50	12	28.78	28.85	-9	14,230	-0.06%
2020/01/13	4	28.76	0	0.00	28.75	4	14,328	0.03%
2020/01/10	0	0.00	1.1	28.61	28.75	-1.1	14,387	-0.01%
2020/01/09	0	0.00	7	28.56	28.70	-7	14,426	-0.05%
2020/01/08	2.3	28.08	30.3	28.20	28.10	-28	14,552	-0.19%
2020/01/07	2	28.40	0	0.00	28.50	2	14,568	0.01%
2020/01/06	3	28.05	2	28.20	28.00	1	14,593	0.01%
2020/01/03	2	28.28	26	28.30	28.30	-24	14,687	-0.16%
2020/01/02	5.4	28.45	0	0.00	28.40	5.4	14,707	0.04%
2019/12/31	23	28.48	5	28.39	28.35	18	14,712	0.12%
2019/12/30	19	28.55	0	0.00	28.60	19	14,838	0.13%
2019/12/27	4.5	28.80	0	0.00	28.90	4.5	14,891	0.03%
2019/12/25	11	28.89	1	28.90	29.10	10	15,064	0.07%
2019/12/24	33	28.99	2	28.78	28.70	31	15,224	0.20%
2019/12/23	40	29.40	3	29.50	29.15	37	15,260	0.24%
2019/12/20	2	29.63	80	29.85	29.50	-78	15,401	-0.51%
2019/12/19	3	29.85	0	0.00	29.75	3	15,800	0.02%
2019/12/18	2	29.78	20	29.75	29.85	-18	16,361	-0.11%
2019/12/17	0	0.00	2.7	29.69	29.80	-2.7	16,488	-0.02%
2019/12/16	29	29.42	2	29.50	29.30	27	16,446	0.16%
2019/12/13	5	29.66	1	29.75	29.85	4	16,464	0.02%
2019/12/12	0.3	29.45	1	29.89	29.60	-0.8	16,528	0.00%
2019/12/11	81	29.52	42.6	29.90	29.50	38.4	16,473	0.23%
2019/12/10	2	29.10	17	29.37	29.45	-15	16,087	-0.09%
2019/12/09	0	0.00	0	29.05	29.20	0	16,067	0.00%
2019/12/06	2	29.30	35	29.42	29.20	-33	16,193	-0.20%
2019/12/05	2.2	28.92	3	29.00	29.00	-0.8	16,010	0.00%
2019/12/04	0	0.00	2	28.75	29.00	-2	16,134	-0.01%
2019/12/03	10	28.88	19	28.74	28.90	-9	16,043	-0.06%
2019/12/02	1	27.85	2	27.40	27.80	-1	15,582	-0.01%
2019/11/29	8	28.17	91	27.72	27.70	-83	15,501	-0.54%
2019/11/28	2	28.63	6	28.69	28.55	-4	15,398	-0.03%
2019/11/27	11	28.75	5.3	28.89	29.00	5.7	15,720	0.04%
2019/11/26	0	0.00	4.2	28.74	28.90	-4.2	15,593	-0.03%
2019/11/25	0	0.00	1.1	28.99	28.95	-1.1	15,329	-0.01%
2019/11/22	8	29.09	14	29.23	29.20	-6	15,395	-0.04%
2019/11/21	5	28.75	3	28.92	29.10	2	15,428	0.01%
2019/11/20	3	29.25	12	29.30	29.40	-9	15,357	-0.06%
2019/11/19	1	28.80	23	29.08	29.25	-22	15,375	-0.14%
2019/11/18	51	28.90	12	28.95	29.00	39	15,283	0.26%
2019/11/15	23	28.97	25	28.94	28.65	-2	15,348	-0.01%
2019/11/14	2.6	28.34	56	28.35	28.45	-53.4	14,816	-0.36%
2019/11/13	6.8	28.26	11	28.22	28.15	-4.2	14,716	-0.03%
2019/11/12	4	27.79	0.2	27.70	27.80	3.8	14,432	0.03%
2019/11/11	11.2	27.68	3	27.98	27.90	8.2	14,370	0.06%
2019/11/08	17.4	28.20	110.1	28.24	28.35	-92.8	14,454	-0.64%	大賣/
2019/11/07	1	27.40	8.1	27.44	27.40	-7.1	14,066	-0.05%
2019/11/06	55	27.08	46	27.46	27.25	9	13,955	0.06%
2019/11/05	11.3	27.83	89.1	28.15	27.85	-77.8	13,638	-0.57%
2019/11/04	12	28.30	14.2	28.33	28.40	-2.2	13,530	-0.02%
2019/11/01	7	28.01	4	28.03	28.00	3	13,342	0.02%
2019/10/31	2	28.10	23	27.92	27.95	-21	13,405	-0.16%
2019/10/30	1.5	27.50	0	0.00	27.45	1.5	13,076	0.01%
2019/10/29	14.7	27.54	16.5	27.44	27.40	-1.8	13,054	-0.01%
2019/10/28	59	27.82	18	27.81	27.80	41	12,961	0.32%
2019/10/25	2	27.40	9	27.41	27.50	-7	12,842	-0.05%
2019/10/24	2	27.23	10.1	27.34	27.35	-8.1	12,854	-0.06%
2019/10/23	4	27.10	45.3	27.08	27.20	-41.3	12,839	-0.32%
2019/10/22	3	26.85	3	26.88	26.85	0	12,684	0.00%
2019/10/21	7	26.55	10	26.68	26.70	-3	12,887	-0.02%
2019/10/18	12	26.35	9	26.49	26.35	3	13,179	0.02%
2019/10/17	12.3	26.49	9.3	26.44	26.50	3	13,667	0.02%
2019/10/16	3	26.25	15.1	26.31	26.50	-12.1	13,844	-0.09%
2019/10/15	1	26.10	52.1	26.32	26.20	-51.1	13,844	-0.37%
2019/10/14	11	26.26	8	26.26	26.30	3	13,859	0.02%
2019/10/09	1	26.10	68	26.25	26.10	-67	13,797	-0.49%
2019/10/08	2	26.20	51.3	26.26	26.25	-49.3	13,737	-0.36%
2019/10/07	3	26.27	4	26.24	26.20	-1	13,745	-0.01%
2019/10/04	6	26.13	14	26.19	26.15	-8	13,782	-0.06%
2019/10/03	0	0.00	8.1	25.80	25.90	-8.1	13,608	-0.06%
2019/10/02	1	25.50	1	25.60	25.50	0	13,621	0.00%
2019/10/01	0	0.00	18	25.73	25.70	-18	13,533	-0.13%
2019/09/27	9	25.16	65.8	25.27	25.05	-56.8	13,417	-0.42%
2019/09/26	1.2	26.11	8	25.97	26.00	-6.9	13,272	-0.05%
2019/09/25	0	0.00	8	26.03	26.20	-8	13,181	-0.06%
2019/09/24	24	26.45	89.1	26.23	26.10	-65.1	13,081	-0.50%
2019/09/23	16	25.96	78	25.78	26.00	-62	12,571	-0.49%
2019/09/20	0	0.00	4	25.28	25.20	-4	12,048	-0.03%
2019/09/19	10	25.25	3.2	25.26	25.15	6.8	11,799	0.06%
2019/09/18	1	25.05	21.5	25.09	25.15	-20.5	11,715	-0.18%
2019/09/17	2	24.78	1	24.85	24.90	1	11,552	0.01%
2019/09/16	3	24.27	8	24.46	24.50	-5	11,464	-0.04%
2019/09/12	42	24.68	0.1	24.60	24.60	41.9	11,424	0.37%
2019/09/11	1	25.05	8.1	24.95	24.95	-7.1	11,491	-0.06%
2019/09/10	0	0.00	3	25.03	25.10	-3	11,467	-0.03%
2019/09/09	0	0.00	2.2	24.91	25.00	-2.2	11,287	-0.02%
2019/09/06	11	25.05	33	25.08	25.00	-22	11,269	-0.20%
2019/09/05	3	24.80	3	24.85	24.85	0	11,122	0.00%
2019/09/04	10	24.81	1	24.85	24.85	9	11,087	0.08%
2019/09/03	1	24.70	38	24.77	24.75	-37	11,124	-0.33%
2019/09/02	4	24.96	9.3	24.94	24.80	-5.3	11,532	-0.05%
2019/08/30	29	24.82	70	24.66	24.90	-41	11,450	-0.36%
2019/08/29	1.9	24.25	0	0.00	24.30	1.9	11,176	0.02%
2019/08/28	2	24.25	0	0.00	24.35	2	11,218	0.02%
2019/08/27	55	24.48	54.5	24.31	24.40	0.5	11,426	0.00%
2019/08/26	1	24.30	47	23.99	24.30	-46	12,069	-0.38%
2019/08/23	6	24.55	10	24.47	24.50	-4	11,948	-0.03%
2019/08/22	1	24.55	6	24.48	24.55	-5	11,966	-0.04%
2019/08/21	1	24.35	19.1	24.26	24.35	-18.1	12,028	-0.15%
2019/08/20	5	24.12	87	24.18	24.25	-82	11,908	-0.69%
2019/08/19	3.1	23.60	22	23.69	23.70	-18.9	11,779	-0.16%
2019/08/16	2	23.60	1	23.75	23.60	1	11,818	0.01%
2019/08/15	3	22.90	20	23.20	23.50	-17	11,715	-0.14%
2019/08/14	33	23.59	6	23.56	23.55	27	11,736	0.23%
2019/08/13	4.5	22.97	32	23.21	23.35	-27.5	11,695	-0.24%
2019/08/12	4	22.58	0	0.00	22.50	4	11,628	0.03%
2019/08/08	8	22.39	2	22.45	22.40	6	11,803	0.05%
2019/08/07	3	22.28	1	22.55	22.30	2	11,897	0.02%
2019/08/06	21	22.09	16	22.08	22.30	5	12,198	0.04%
2019/08/05	5	22.53	0	0.00	22.45	5	12,441	0.04%
2019/08/02	28	22.76	1	23.00	22.80	27	12,476	0.22%
2019/08/01	0	0.00	3	23.17	23.25	-3	12,473	-0.02%
2019/07/31	7	23.26	92.2	23.32	23.30	-85.2	12,473	-0.68%
2019/07/30	7	23.63	1	23.85	23.55	6	12,454	0.05%
2019/07/29	0	0.00	6	23.27	23.45	-6	12,455	-0.05%
2019/07/26	32.1	23.52	1	23.40	23.40	31.1	12,371	0.25%
2019/07/25	15	23.88	1.1	23.90	23.85	13.9	12,380	0.11%
2019/07/24	10	24.25	28	24.43	24.15	-18	12,430	-0.14%
2019/07/23	0.2	24.30	11.3	24.17	24.40	-11.1	12,412	-0.09%
2019/07/22	69	23.81	4	23.84	23.70	65	12,132	0.54%
2019/07/19	66.6	25.36	10	25.35	25.30	56.6	11,735	0.48%
2019/07/18	13	25.12	3	25.08	25.10	10	11,203	0.09%
2019/07/17	4	25.06	200	24.95	25.00	-196	11,151	-1.76%	大賣/鉅額交易
2019/07/16	1	25.15	0	0.00	25.15	1	11,174	0.01%
2019/07/15	1	25.05	5	25.05	25.05	-4	11,285	-0.04%
2019/07/12	0.6	25.00	0	0.00	25.05	0.6	11,573	0.01%
2019/07/11	228	24.95	1	24.95	24.90	227	11,869	1.91%	大買/鉅額交易
2019/07/10	3	24.70	7	24.61	24.75	-4	12,204	-0.03%
2019/07/09	8	24.43	0	0.00	24.35	8	12,318	0.06%
2019/07/08	9.2	24.43	7	24.54	24.50	2.2	12,482	0.02%
2019/07/05	0	0.00	1.1	24.15	24.15	-1.1	12,679	-0.01%
2019/07/03	1	24.20	1	24.20	24.15	0	13,292	0.00%
2019/07/02	1	24.20	0	0.00	24.15	1	13,840	0.01%
2019/07/01	22	24.30	1	24.30	24.30	21	14,354	0.15%
2019/06/28	1	24.10	0	0.00	24.20	1	14,718	0.01%
2019/06/27	2	24.20	12	24.24	24.30	-10	14,990	-0.07%
2019/06/26	0.9	24.00	0	0.00	24.10	0.9	15,236	0.01%
2019/06/25	1	24.10	0	0.00	23.90	1	15,637	0.01%
2019/06/24	1	24.10	0	0.00	24.00	1	17,063	0.01%
2019/06/21	1	23.95	1	24.05	23.95	0	18,037	0.00%
2019/06/20	1	24.00	0	0.00	23.95	1	18,336	0.01%
2019/06/19	0	0.00	3	23.92	24.05	-3	18,417	-0.02%
2019/06/18	0	0.00	2.1	23.80	23.80	-2.1	18,355	-0.01%
2019/06/17	3.1	23.78	0	0.00	23.60	3.1	18,325	0.02%
2019/06/14	1	23.75	10	23.60	23.75	-9	18,554	-0.05%
2019/06/13	10	23.70	1	23.75	23.75	9	18,569	0.05%
2019/06/12	11	23.75	0	0.00	23.90	11	18,891	0.06%
2019/06/11	6	23.83	1	23.90	23.80	5	18,974	0.03%
2019/06/10	4.1	24.13	32	24.18	24.10	-27.9	18,880	-0.15%
2019/06/06	10	22.85	0	0.00	22.85	10	18,457	0.05%
2019/06/05	1.2	22.78	12	22.85	22.95	-10.8	18,424	-0.06%
2019/06/04	0	0.00	3	22.37	22.45	-3	18,383	-0.02%
2019/06/03	2.2	22.30	0	0.00	22.15	2.2	18,382	0.01%
2019/05/31	35.1	22.10	31	22.10	22.50	4.1	18,145	0.02%
2019/05/30	0	0.00	0.1	23.40	23.40	-0.1	17,344	0.00%
2019/05/29	8	23.32	4	23.20	23.10	4	17,420	0.02%
2019/05/28	1	23.20	5	23.56	23.80	-4	17,369	-0.02%
2019/05/24	1	22.95	0	0.00	22.95	1	17,216	0.01%
2019/05/23	6.2	23.00	7.1	23.07	23.10	-0.9	17,142	-0.01%
2019/05/22	17	22.87	0	0.00	22.95	17	17,059	0.10%
2019/05/21	4	22.96	3	22.87	22.95	1	17,077	0.01%
2019/05/20	13	22.65	3	22.70	22.65	10	16,949	0.06%
2019/05/17	8	22.68	11	22.65	22.55	-3	16,891	-0.02%
2019/05/16	3	23.02	3	22.95	23.00	0	16,731	0.00%
2019/05/15	13.1	23.59	1	23.30	23.50	12.1	16,585	0.07%
2019/05/14	14	22.85	30	22.66	23.20	-16	16,539	-0.10%
2019/05/13	13.1	23.26	8	23.19	23.05	5.1	16,265	0.03%
2019/05/10	0	0.00	7	24.49	24.55	-7	15,941	-0.04%
2019/05/09	29	24.94	2	24.60	24.55	27	15,889	0.17%
2019/05/08	0	0.00	1	25.10	25.45	-1	15,766	-0.01%
2019/05/07	3	25.22	21	25.36	25.50	-18	15,905	-0.11%
2019/05/06	8	24.96	29.4	25.07	24.90	-21.4	16,503	-0.13%
2019/05/03	4	25.53	4	25.53	25.65	0	16,426	0.00%
2019/05/02	20.9	25.70	5	25.64	25.55	15.9	16,404	0.10%
2019/04/30	3	25.50	27	25.09	25.60	-24	16,271	-0.15%
2019/04/29	6	24.96	3.2	24.85	24.95	2.8	16,103	0.02%
2019/04/26	0	0.00	13	25.10	25.25	-13	16,098	-0.08%
2019/04/25	6	25.33	25.1	25.27	25.35	-19.1	16,093	-0.12%
2019/04/24	5	25.21	8.1	25.14	25.25	-3.1	16,042	-0.02%
2019/04/23	32.2	25.01	52	24.75	25.25	-19.8	16,059	-0.12%
2019/04/22	4	25.14	7	25.22	25.15	-3	15,843	-0.02%
2019/04/19	17.3	25.50	37	25.49	25.35	-19.7	15,637	-0.13%
2019/04/18	11	25.60	26	25.91	25.70	-15	15,442	-0.10%
2019/04/17	18	25.72	20	26.20	25.75	-2	15,131	-0.01%
2019/04/16	76.1	25.86	36	25.94	26.00	40.1	14,747	0.27%
2019/04/15	2	25.40	14	25.45	25.45	-12	14,327	-0.08%
2019/04/12	6.9	25.17	35	25.23	25.20	-28.1	14,136	-0.20%
2019/04/11	39	25.26	76	25.24	25.25	-37	13,960	-0.27%
2019/04/10	11	25.01	7.4	25.08	25.15	3.6	13,627	0.03%
2019/04/09	9	24.91	29	24.97	24.90	-20	13,305	-0.15%
2019/04/08	103	25.07	91	25.02	25.10	12	12,986	0.09%	大買/
2019/04/03	24	24.54	35.2	24.52	24.60	-11.2	12,377	-0.09%
2019/04/02	17	24.02	28.4	24.06	24.15	-11.4	11,849	-0.10%
2019/04/01	9	23.96	15	23.95	23.95	-6	11,455	-0.05%
2019/03/29	18	23.94	25.1	23.81	23.70	-7.1	11,079	-0.06%
2019/03/28	17.9	23.79	178.8	23.69	23.75	-160.9	10,799	-1.49%	大賣/鉅額交易
2019/03/27	85.8	23.75	150	23.77	23.75	-64.2	10,385	-0.62%	大賣/
2019/03/26	52	22.78	55	22.85	22.95	-3	8,924	-0.03%
2019/03/25	25	22.20	43	21.84	22.25	-18	7,985	-0.23%
2019/03/22	2	21.70	11	21.64	21.75	-9	7,552	-0.12%
2019/03/21	2	21.53	3	21.55	21.50	-1	7,375	-0.01%
2019/03/20	3	21.45	5	21.30	21.45	-2	7,320	-0.03%
2019/03/19	11	21.30	3	21.33	21.40	8	7,288	0.11%
2019/03/18	4	20.90	0	0.00	21.10	4	7,127	0.06%
2019/03/15	3	20.88	0	0.00	20.70	3	7,122	0.04%
2019/03/14	0	0.00	9	21.40	21.20	-9	6,784	-0.13%
2019/03/13	10	20.96	1	21.00	21.00	9	6,751	0.13%
2019/03/12	8	20.90	0.5	20.95	20.95	7.5	6,778	0.11%
2019/03/11	1	20.70	0	0.00	20.65	1	6,805	0.01%
2019/03/08	4	20.68	1	20.65	20.65	3	6,954	0.04%
2019/03/07	9	21.02	0	0.00	21.00	9	6,980	0.13%
2019/03/06	3	21.15	1	21.20	21.20	2	6,975	0.03%
2019/03/05	1	21.25	31.9	21.20	21.20	-30.9	7,029	-0.44%
2019/03/04	11	21.09	0	0.00	21.25	11	7,118	0.15%
2019/02/27	0	0.00	2	21.30	21.35	-2	7,021	-0.03%
2019/02/26	43	21.38	3	21.40	21.30	40	6,949	0.58%
2019/02/25	2	21.30	20	21.31	21.40	-18	6,886	-0.26%
2019/02/22	1.9	21.25	0	0.00	21.30	1.9	6,911	0.03%
2019/02/21	4	21.13	53	21.11	21.15	-49	6,981	-0.70%
2019/02/20	0	0.00	1	21.20	21.20	-1	7,015	-0.01%
2019/02/19	1	21.15	2	21.20	21.15	-1	7,018	-0.01%
2019/02/18	1	21.05	1	21.10	21.10	0	7,180	0.00%
2019/02/15	4	21.05	20	21.05	21.00	-16	7,222	-0.22%
2019/02/14	133	21.01	0.1	21.05	21.00	132.9	7,261	1.83%	大買/鉅額交易
2019/02/13	16	21.07	0.1	21.15	21.15	15.9	7,309	0.22%
2019/02/12	1	21.30	0	0.00	21.10	1	7,220	0.01%
2019/02/11	22	21.27	0	0.00	21.30	22	7,158	0.31%
2019/01/30	1	21.00	8	21.16	21.10	-7	7,106	-0.10%
2019/01/29	69	20.90	17	20.91	21.00	52	7,104	0.73%
2019/01/28	44	21.24	14	21.35	21.30	30	7,115	0.42%
2019/01/25	5	20.95	150	21.05	21.30	-145	7,064	-2.05%	大賣/鉅額交易
2019/01/24	0	0.00	3	20.13	20.50	-3	6,412	-0.05%
2019/01/23	0	0.00	2	19.95	20.00	-2	6,466	-0.03%
2019/01/22	0	0.00	2	19.95	20.00	-2	6,447	-0.03%
2019/01/21	7	20.07	2	20.25	20.00	5	6,511	0.08%
2019/01/18	31	20.10	5	20.06	20.10	26	6,609	0.39%
2019/01/17	3	19.80	16	19.79	19.80	-13	6,717	-0.19%
2019/01/16	5	19.55	0	0.00	19.75	5	6,767	0.07%
2019/01/15	0	0.00	3	19.65	19.70	-3	6,793	-0.04%
2019/01/14	105	19.30	25	19.34	19.40	80	6,741	1.19%	大買/
2019/01/11	20	19.30	1	19.25	19.35	19	6,793	0.28%
2019/01/09	0	0.00	9	19.25	19.40	-9	6,802	-0.13%
2019/01/08	1.3	19.00	0	0.00	19.00	1.3	6,849	0.02%
2019/01/07	5	19.00	0	0.00	19.15	5	6,925	0.07%
2019/01/04	3	18.82	5	18.86	18.75	-2	7,115	-0.03%
2019/01/03	2	18.98	0	0.00	18.95	2	7,581	0.03%
2019/01/02	1	18.95	0	0.00	18.90	1	7,684	0.01%
2018/12/28	2	19.10	0	0.00	19.10	2	7,901	0.03%
2018/12/27	0	0.00	7	19.14	18.95	-7	8,246	-0.08%
2018/12/26	8.1	18.81	0.3	18.80	18.80	7.7	8,352	0.09%
2018/12/25	2	18.75	2	18.80	18.75	0	8,407	0.00%
2018/12/24	5	19.40	18	19.39	19.25	-13	8,467	-0.15%
2018/12/22	0	0.00	1	18.70	18.70	-1	8,431	-0.01%
2018/12/21	2	18.60	6	18.72	18.60	-4	8,569	-0.05%
2018/12/20	1	18.70	10	18.74	18.75	-9	8,538	-0.11%
2018/12/19	0	0.00	5	18.88	18.80	-5	8,549	-0.06%
2018/12/18	5	18.83	10	18.77	18.75	-5	8,614	-0.06%
2018/12/17	4	19.03	10	19.10	19.10	-6	8,654	-0.07%
2018/12/14	4	19.13	2	19.18	19.20	2	8,665	0.02%
2018/12/13	0	0.00	0.1	19.20	19.25	-0.1	8,785	0.00%
2018/12/12	3	18.97	0	19.10	19.10	3	9,116	0.03%
2018/12/11	3	18.73	0	0.00	18.60	3	9,268	0.03%
2018/12/10	2.8	18.89	0	0.00	18.85	2.8	9,419	0.03%
2018/12/07	15	19.15	7	19.27	19.10	8	9,415	0.08%
2018/12/06	40	19.22	2	19.00	19.00	38	9,480	0.40%
2018/12/05	20	19.70	5	19.78	19.70	15	9,434	0.16%
2018/12/04	5	20.05	35	20.11	20.15	-30	9,642	-0.31%
2018/12/03	40.5	20.08	40	20.10	20.10	0.5	9,660	0.01%
2018/11/30	10	19.60	1	19.65	19.55	9	9,500	0.09%
2018/11/29	3	19.57	8	19.60	19.55	-5	9,462	-0.05%
2018/11/28	42	19.33	10	19.35	19.50	32	9,397	0.34%
2018/11/27	1	19.45	10	19.32	19.45	-9	9,359	-0.10%
2018/11/26	1	18.90	1	19.00	18.95	0	9,379	0.00%
2018/11/23	0	0.00	1	18.85	18.75	-1	9,386	-0.01%
2018/11/22	10	18.90	10	18.90	18.95	0	9,425	0.00%
2018/11/21	7	18.82	5	18.75	18.80	2	9,487	0.02%
2018/11/20	23	19.30	11	19.15	19.15	12	9,480	0.13%
2018/11/19	8	19.63	29	19.63	19.70	-21	9,441	-0.22%
2018/11/16	25	19.34	15.1	19.24	19.35	9.9	9,402	0.11%
2018/11/15	19	19.06	34	18.90	19.30	-15	9,380	-0.16%
2018/11/14	42	18.59	0	0.00	18.55	42	9,240	0.45%
2018/11/13	29	18.59	11	18.85	18.90	18	9,247	0.19%
2018/11/12	14	18.81	2	18.93	19.05	12	9,272	0.13%
2018/11/09	18	18.60	1	18.55	18.65	17	9,244	0.18%
2018/11/08	1	18.80	0.4	18.80	18.70	0.6	9,305	0.01%
2018/11/07	10	18.70	2	18.70	18.85	8	9,384	0.09%
2018/11/06	1	18.45	4.1	18.42	18.50	-3.1	9,524	-0.03%
2018/11/05	3	18.50	2	18.50	18.65	1	9,450	0.01%
2018/11/02	10.3	18.45	6	18.57	18.55	4.3	9,374	0.05%
2018/11/01	1.2	18.75	2	18.88	19.00	-0.8	9,231	-0.01%
2018/10/31	1	18.75	3	18.52	18.90	-2	9,220	-0.02%
2018/10/30	0	0.00	4	18.08	18.00	-4	9,115	-0.04%
2018/10/29	1.1	18.24	2	18.10	18.05	-0.9	9,168	-0.01%
2018/10/26	8	17.97	2	18.00	18.20	6	9,224	0.07%
2018/10/25	12	17.82	3	17.63	17.80	9	9,478	0.09%
2018/10/24	0	0.00	3	17.72	17.85	-3	9,787	-0.03%
2018/10/23	1	17.35	2	17.35	17.60	-1	9,879	-0.01%
2018/10/22	2	17.55	7	17.56	17.50	-5	10,013	-0.05%
2018/10/19	2	17.25	34	17.50	17.55	-32	10,149	-0.32%
2018/10/17	6	17.73	0	0.00	17.55	6	10,214	0.06%
2018/10/16	4	17.61	8	17.67	17.50	-4	10,373	-0.04%
2018/10/15	3	17.72	1	17.55	17.75	2	10,421	0.02%
2018/10/12	4.2	17.92	5	17.48	17.90	-0.8	10,633	-0.01%
2018/10/11	58	17.21	31	17.22	17.00	27	10,687	0.25%
2018/10/09	12	18.23	0	0.00	18.20	12	10,898	0.11%
2018/10/08	49	18.25	4	18.23	18.25	45	10,918	0.41%
2018/10/05	6.1	18.87	3	18.87	18.65	3.1	10,818	0.03%
2018/10/04	21	19.54	6	19.51	19.50	15	10,568	0.14%
2018/10/03	7	19.79	1	19.80	19.75	6	10,558	0.06%
2018/10/02	5	19.83	0	0.00	19.85	5	10,591	0.05%
2018/10/01	1	19.90	2	19.95	19.90	-1	10,760	-0.01%
2018/09/28	7	19.99	0	0.00	19.90	7	10,955	0.06%
2018/09/27	1	19.85	14	19.89	19.95	-13	11,632	-0.11%
2018/09/26	4	19.86	10	19.85	19.85	-6	11,740	-0.05%
2018/09/25	3	19.77	2	19.85	19.95	1	11,850	0.01%
2018/09/21	2	19.75	0	0.00	19.85	2	11,892	0.02%
2018/09/20	1	19.75	0	0.00	19.70	1	11,897	0.01%
2018/09/19	10	19.85	12	19.80	19.75	-2	12,040	-0.02%
2018/09/18	25.5	19.66	11	19.62	19.55	14.5	12,009	0.12%
2018/09/17	29	20.14	0	0.00	20.10	29	11,833	0.25%
2018/09/14	10	20.12	1	20.50	20.50	9	11,705	0.08%
2018/09/13	4	20.36	0	0.00	20.40	4	11,559	0.03%
2018/09/12	0	0.00	0.2	20.50	20.20	-0.2	11,603	0.00%
2018/09/11	2	20.58	0	0.00	20.50	2	11,681	0.02%
2018/09/10	40	20.37	9.1	20.73	20.20	30.9	11,925	0.26%
2018/09/07	12	21.23	4	21.20	21.20	8	11,970	0.07%
2018/09/06	7	21.36	0	0.00	21.35	7	11,988	0.06%
2018/09/05	0	0.00	3	21.55	21.45	-3	12,140	-0.02%
2018/09/04	1	21.60	0.1	21.80	21.60	0.9	12,217	0.01%
2018/09/03	6	21.70	6	21.72	21.60	0	12,343	0.00%
2018/08/31	5	21.52	4	21.60	21.75	1	12,387	0.01%
2018/08/30	0	0.00	2.1	21.67	21.70	-2.1	12,372	-0.02%
2018/08/29	1	21.60	3	21.67	21.70	-2	12,476	-0.02%
2018/08/28	12	21.48	0	21.70	21.45	12	12,600	0.10%
2018/08/27	1	21.40	0	0.00	21.35	1	12,847	0.01%
2018/08/24	6	21.28	0	0.00	21.30	6	12,975	0.05%
2018/08/23	2	21.43	0	0.00	21.45	2	13,335	0.01%
2018/08/21	1	21.30	1	21.25	21.40	0	13,769	0.00%
2018/08/20	2	21.20	0.3	21.40	21.20	1.7	13,840	0.01%
2018/08/17	12	21.31	0.1	21.40	21.20	11.9	13,924	0.09%
2018/08/16	5	21.35	2	21.40	21.35	3	13,968	0.02%
2018/08/15	6	21.60	1	21.55	21.55	5	14,117	0.04%
2018/08/14	8	21.66	0	0.00	21.65	8	14,316	0.06%
2018/08/13	7	22.03	2	21.85	21.85	5	14,557	0.03%
2018/08/10	0	0.00	11	22.30	22.40	-11	14,547	-0.08%
2018/08/09	7	22.35	2	22.35	22.35	5	14,676	0.03%
2018/08/08	3	22.38	130	22.35	22.40	-127	14,989	-0.85%	大賣/鉅額交易
2018/08/07	5	22.42	0	0.00	22.40	5	15,364	0.03%
2018/08/06	13	22.35	1	22.35	22.45	12	15,582	0.08%
2018/08/03	11	22.20	75	22.23	22.30	-64	15,806	-0.40%
2018/08/02	4	22.14	0	0.00	22.10	4	16,078	0.02%
2018/08/01	33	22.26	12	22.25	22.35	21	16,048	0.13%
2018/07/31	39	23.63	35	23.60	23.65	4	15,791	0.03%
2018/07/30	9	23.40	1	23.40	23.40	8	15,655	0.05%
2018/07/27	9	23.29	2	23.30	23.35	7	15,678	0.04%
2018/07/26	5	22.97	12	23.09	23.15	-7	15,728	-0.04%
2018/07/25	13	23.08	1	23.25	23.05	12	15,648	0.08%
2018/07/24	0	0.00	13	23.10	23.20	-13	15,722	-0.08%
2018/07/23	48	22.94	2	22.85	22.90	46	15,822	0.29%
2018/07/20	11	23.52	24	23.46	23.25	-13	15,862	-0.08%
2018/07/19	4	23.63	0	0.00	23.55	4	16,044	0.02%
2018/07/18	5	23.90	19	23.68	23.70	-14	15,892	-0.09%
2018/07/17	4	23.48	19	23.55	23.80	-15	15,644	-0.10%
2018/07/16	8	22.68	3.1	22.68	22.70	4.9	15,094	0.03%
2018/07/13	0	0.00	1	22.35	22.35	-1	15,059	-0.01%
2018/07/12	6	21.80	0	0.00	21.80	6	15,147	0.04%
2018/07/11	9	21.72	2	21.75	21.80	7	15,255	0.05%
2018/07/10	0	0.00	1	22.05	22.00	-1	15,253	-0.01%
2018/07/09	5	21.80	1	21.80	21.80	4	15,391	0.03%
2018/07/06	5.1	21.50	11	21.54	21.70	-5.9	15,456	-0.04%
2018/07/05	13.4	21.82	31.5	21.77	21.70	-18.1	15,376	-0.12%
2018/07/04	6	22.13	1	22.20	22.20	5	14,874	0.03%
2018/07/03	3	22.33	58	22.40	22.25	-55	15,032	-0.37%
2018/07/02	10	22.56	15	22.45	22.40	-5	15,382	-0.03%
2018/06/29	22	22.61	0	0.00	22.65	22	15,496	0.14%
2018/06/28	2	22.25	0	0.00	22.40	2	15,465	0.01%
2018/06/27	20	22.43	0	0.00	22.40	20	15,426	0.13%
2018/06/26	3	22.45	0	0.00	22.40	3	15,570	0.02%
2018/06/25	7	22.70	20	22.80	22.70	-13	15,507	-0.08%
2018/06/21	5.2	22.96	0	0.00	22.85	5.2	16,043	0.03%
2018/06/20	13	22.78	3	22.75	23.00	10	16,519	0.06%
2018/06/19	14.2	22.93	0	0.00	22.85	14.2	16,672	0.09%
2018/06/15	7	23.31	1	23.35	23.20	6	16,733	0.04%
2018/06/14	5	23.30	2.1	23.40	23.40	2.9	17,218	0.02%
2018/06/13	2	23.53	6	23.46	23.35	-4	17,619	-0.02%
2018/06/12	5	23.39	3	23.37	23.30	2	18,671	0.01%
2018/06/11	23	23.54	5	23.55	23.55	18	20,223	0.09%
2018/06/08	13	23.45	7	23.46	23.40	6	21,852	0.03%
2018/06/07	10	23.45	5	23.46	23.45	5	22,369	0.02%
2018/06/06	3	23.33	3	23.40	23.45	0	23,533	0.00%
2018/06/05	6	23.36	1.1	23.35	23.30	4.9	24,055	0.02%
2018/06/04	6	23.44	19	23.53	23.55	-13	24,033	-0.05%
2018/06/01	9	22.98	5.1	23.00	23.05	3.9	23,845	0.02%
2018/05/31	6	22.72	0	0.00	22.55	6	23,872	0.03%
2018/05/30	12	22.90	0	0.00	22.80	12	23,589	0.05%
2018/05/29	6	23.23	0	0.00	23.15	6	23,434	0.03%
2018/05/28	10	23.35	13	23.35	23.35	-3	23,602	-0.01%
2018/05/25	24	23.35	1	23.35	23.30	23	23,917	0.10%
2018/05/24	6.1	23.18	0	0.00	23.20	6.1	23,928	0.03%
2018/05/23	52	23.20	7.2	23.20	23.20	44.8	24,156	0.19%
2018/05/22	7	23.44	7	23.59	23.50	0	24,376	0.00%
2018/05/21	72	23.49	8.1	23.50	23.40	63.9	24,612	0.26%
2018/05/18	6	23.09	0	0.00	23.00	6	24,392	0.02%
2018/05/17	3	23.17	1	23.30	23.10	2	24,439	0.01%
2018/05/16	18	23.21	1.4	23.13	23.10	16.6	24,409	0.07%
2018/05/15	14	23.19	2.1	23.30	23.15	11.9	24,301	0.05%
2018/05/14	0	0.00	5	23.58	23.65	-5	24,389	-0.02%
2018/05/11	7	23.26	0	0.00	23.15	7	24,251	0.03%
2018/05/10	1	23.40	3	23.50	23.45	-2	24,106	-0.01%
2018/05/09	0.1	23.80	1	23.90	23.70	-0.9	23,902	0.00%
2018/05/08	10	23.85	1.6	23.94	23.85	8.4	23,948	0.03%
2018/05/07	4	23.54	16	24.08	24.20	-12	23,954	-0.05%
2018/05/04	10	23.56	10	23.50	23.40	0	23,702	0.00%
2018/05/03	1	23.80	0.1	23.80	23.80	0.9	23,644	0.00%
2018/05/02	25	23.78	6	23.84	23.90	19	23,633	0.08%
2018/04/27	0	0.00	1	23.40	23.65	-1	24,545	0.00%
2018/04/26	2	23.80	2	23.75	23.60	0	24,717	0.00%
2018/04/25	13	23.54	0	0.00	23.50	13	24,570	0.05%
2018/04/24	2	23.78	0	0.00	23.70	2	24,487	0.01%
2018/04/23	5	24.04	2.6	24.10	24.10	2.4	24,541	0.01%
2018/04/20	1	23.90	3	24.00	23.90	-2	24,556	-0.01%
2018/04/19	12	24.18	0	0.00	24.25	12	24,474	0.05%
2018/04/18	6	23.99	1	24.10	23.85	5	24,724	0.02%
2018/04/17	35	24.13	13	23.98	24.25	22	24,596	0.09%
2018/04/13	8	23.89	10	23.91	23.80	-2	24,455	-0.01%
2018/04/12	59	24.07	1	24.10	24.10	58	24,326	0.24%
2018/04/11	3.1	23.95	2	24.10	23.95	1.1	24,117	0.00%
2018/04/10	18	23.88	9	24.00	23.70	9	24,125	0.04%
2018/04/09	3	23.75	17	23.80	23.70	-14	24,069	-0.06%
2018/04/03	16	24.05	8	24.19	24.00	8	23,986	0.03%
2018/04/02	3	24.52	0	0.00	24.55	3	23,704	0.01%
2018/03/31	6	25.07	1	24.90	24.90	5	23,582	0.02%
2018/03/30	9	25.20	2	25.15	25.05	7	23,678	0.03%
2018/03/29	3	25.03	8	25.11	24.95	-5	24,073	-0.02%
2018/03/28	6	25.40	13	25.43	25.30	-7	24,078	-0.03%
2018/03/27	5	25.65	21	25.63	25.70	-16	24,099	-0.07%
2018/03/26	1	24.85	3	24.92	25.30	-2	23,784	-0.01%
2018/03/23	20	24.99	1	24.95	24.85	19	23,601	0.08%
2018/03/22	3	25.85	7	25.83	25.65	-4	23,300	-0.02%
2018/03/21	10	26.24	4	26.31	26.10	6	23,131	0.03%
2018/03/20	28	25.86	29	26.02	26.10	-1	22,992	0.00%
2018/03/19	7	25.62	3	25.58	25.45	4	22,381	0.02%
2018/03/16	64	25.91	23.1	26.08	25.60	40.9	21,994	0.19%
2018/03/15	78	25.99	62	26.08	26.50	16	20,982	0.08%
2018/03/14	181.6	27.32	131.8	28.01	26.95	49.8	19,735	0.25%	大買/大賣/
2018/03/13	4	27.51	38.7	27.50	27.35	-34.7	18,270	-0.19%
2018/03/12	43.1	27.34	45	27.44	27.35	-1.9	18,033	-0.01%
2018/03/09	5	25.34	64	25.44	25.40	-59	17,233	-0.34%
2018/03/08	4	24.70	13	24.71	24.65	-9	16,926	-0.05%
2018/03/07	3	24.78	13	24.74	24.65	-10	17,100	-0.06%
2018/03/06	2	24.95	14	24.85	24.70	-12	17,400	-0.07%
2018/03/05	0	0.00	3	24.85	24.85	-3	17,663	-0.02%
2018/03/02	12	24.54	3	24.65	24.70	9	17,879	0.05%
2018/03/01	3	24.30	27	24.84	24.90	-24	18,081	-0.13%
2018/02/27	5	24.74	103	24.74	24.50	-98	18,127	-0.54%	大賣/
2018/02/26	3.7	24.40	18	24.39	24.30	-14.3	17,819	-0.08%
2018/02/23	33	24.99	7	24.80	24.60	26	17,854	0.15%
2018/02/22	5	24.61	24	24.68	24.50	-19	18,108	-0.10%
2018/02/21	12	24.39	28	24.17	24.40	-16	17,949	-0.09%
2018/02/12	29	22.91	1	22.90	22.90	28	17,734	0.16%
2018/02/09	8	22.68	9	22.69	22.70	-1	17,712	-0.01%
2018/02/08	1	23.00	2	23.00	23.00	-1	17,831	-0.01%
2018/02/07	15	22.98	1	22.85	23.15	14	18,124	0.08%
2018/02/06	19	22.61	28	22.89	22.35	-9	18,107	-0.05%
2018/02/05	17	23.84	0	0.00	23.80	17	17,883	0.10%
2018/02/02	0	0.00	5	24.35	24.20	-5	17,896	-0.03%
2018/02/01	1	24.15	7	24.23	24.20	-6	18,009	-0.03%
2018/01/31	19	24.26	25	24.15	24.50	-6	18,379	-0.03%
2018/01/30	39	24.20	10	24.55	24.45	29	18,443	0.16%
2018/01/29	6	24.26	31	24.22	24.30	-25	18,460	-0.14%
2018/01/26	7	24.36	16	24.40	24.40	-9	18,949	-0.05%
2018/01/25	43	24.83	16	24.76	24.60	27	19,017	0.14%
2018/01/24	23	25.18	6	25.18	25.10	17	18,883	0.09%
2018/01/23	22	24.81	27	24.79	24.90	-5	18,534	-0.03%
2018/01/22	4	24.15	27	24.29	24.30	-23	17,952	-0.13%
2018/01/19	2	23.90	4	23.73	23.80	-2	17,668	-0.01%
2018/01/18	4	23.90	5	24.04	23.75	-1	17,594	-0.01%
2018/01/17	38	23.79	3.1	23.90	23.90	34.9	17,577	0.20%
2018/01/16	47	23.85	17	23.98	23.85	30	18,041	0.17%
2018/01/15	0	0.00	13.1	23.95	23.95	-13.1	18,096	-0.07%
2018/01/12	20	23.97	28	23.95	23.90	-8	18,147	-0.04%
2018/01/11	4	23.34	0	0.00	23.45	4	17,943	0.02%
2018/01/10	12	23.35	1	23.30	23.30	11	18,097	0.06%
2018/01/09	16.3	23.50	2	23.63	23.55	14.3	18,319	0.08%
2018/01/08	1	23.50	1	23.55	23.55	0	18,700	0.00%
2018/01/05	2	23.45	14	23.50	23.65	-12	18,757	-0.06%
2018/01/04	22	23.39	0	0.00	23.45	22	18,936	0.12%
2018/01/03	8	23.70	8	23.62	23.60	0	19,036	0.00%
2018/01/02	10	23.96	7	24.02	23.80	3	18,881	0.02%