緯創 (3231)-臺銀-臺中券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	37.3	118.70	66.8	118.04	118.50	-29.5	32,397	-0.09%
2024/11/21	8.4	113.80	11	113.86	114.00	-2.6	31,732	-0.01%
2024/11/20	39	114.81	30.2	114.34	114.00	8.8	31,615	0.03%
2024/11/19	27.2	114.19	15	114.70	114.00	12.2	31,596	0.04%
2024/11/18	67.1	114.25	14.4	114.28	113.50	52.7	31,349	0.17%
2024/11/15	55.5	117.24	49.1	116.98	117.50	6.5	31,150	0.02%
2024/11/14	39.4	120.09	55	118.27	118.50	-15.7	30,745	-0.05%
2024/11/13	38.3	121.00	76.3	121.50	121.00	-38	30,475	-0.12%
2024/11/12	66.4	118.04	29.1	117.77	117.00	37.3	30,183	0.12%
2024/11/11	83.7	122.80	32.6	122.59	122.00	51.1	29,655	0.17%
2024/11/08	128.9	122.94	239.1	123.83	123.50	-110.3	29,370	-0.38%	大買/大賣/鉅額交易
2024/11/07	48.6	119.63	47.2	120.01	120.00	1.3	28,547	0.00%
2024/11/06	54.3	119.47	127.4	120.15	119.50	-73.1	28,796	-0.25%	大賣/
2024/11/05	20.3	118.12	186	118.50	118.50	-165.7	28,439	-0.58%	大賣/鉅額交易
2024/11/04	22.2	116.02	52.9	116.13	116.00	-30.7	28,011	-0.11%
2024/11/01	27.3	112.67	96.2	114.58	115.00	-68.9	28,187	-0.24%
2024/10/30	13.8	111.84	14.3	112.18	111.00	-0.6	27,600	0.00%
2024/10/29	19.6	111.43	27.5	111.53	112.50	-7.9	27,735	-0.03%
2024/10/28	32.3	113.67	20.4	113.88	113.50	11.9	27,542	0.04%
2024/10/25	70.4	113.82	139.1	114.42	115.00	-68.7	27,239	-0.25%	大賣/
2024/10/24	20	110.17	15.3	110.46	109.50	4.7	26,376	0.02%
2024/10/23	22.5	112.93	33	112.82	113.00	-10.5	26,721	-0.04%
2024/10/22	12.5	112.37	46.5	112.42	113.00	-34	26,755	-0.13%
2024/10/21	2.1	110.24	7.2	110.42	110.50	-5.1	27,018	-0.02%
2024/10/18	37.1	111.38	33	110.81	109.00	4.1	27,339	0.02%
2024/10/17	17.3	110.12	19.8	110.10	110.50	-2.5	27,399	-0.01%
2024/10/16	9.6	108.94	26.7	108.05	109.50	-17.1	27,866	-0.06%
2024/10/15	42.7	109.57	62.3	109.68	109.00	-19.6	29,121	-0.07%
2024/10/14	30.7	108.18	33.3	108.24	109.00	-2.6	28,667	-0.01%
2024/10/11	67.3	107.68	88	108.02	108.50	-20.8	28,646	-0.07%
2024/10/09	11.1	104.91	47.4	104.78	105.00	-36.3	28,124	-0.13%
2024/10/08	14.3	101.00	7	101.43	102.00	7.3	27,872	0.03%
2024/10/07	3	102.50	6.6	102.21	102.00	-3.6	28,360	-0.01%
2024/10/04	15.5	100.86	5	101.60	100.00	10.5	28,732	0.04%
2024/10/01	5.1	101.50	1	101.50	101.50	4.1	28,647	0.01%
2024/09/30	4.4	102.27	3.1	102.36	101.00	1.3	28,879	0.00%
2024/09/27	3.4	104.47	12.1	104.58	104.00	-8.7	29,093	-0.03%
2024/09/26	7.3	104.19	11.7	103.86	103.50	-4.4	29,197	-0.02%
2024/09/25	6.3	104.50	39.2	104.64	104.50	-32.9	29,183	-0.11%
2024/09/24	0	0.00	12.1	101.92	102.50	-12.1	28,972	-0.04%
2024/09/23	0.5	101.04	9	101.22	101.50	-8.5	29,171	-0.03%
2024/09/20	6.4	101.28	1.4	102.43	101.00	5	29,568	0.02%
2024/09/19	2	102.49	12.6	102.06	102.50	-10.6	29,779	-0.04%
2024/09/18	14.4	102.89	9.7	102.83	101.50	4.7	30,551	0.02%
2024/09/16	23	102.24	21.4	102.30	103.00	1.6	31,242	0.01%
2024/09/13	17.2	100.32	42.5	100.52	101.00	-25.3	31,580	-0.08%
2024/09/12	10	98.70	26.9	98.83	99.30	-16.8	32,844	-0.05%
2024/09/11	1	95.20	4	95.23	94.50	-3	32,799	-0.01%
2024/09/10	21.3	95.73	11.9	95.46	94.30	9.4	33,103	0.03%
2024/09/09	45.3	95.87	14.1	95.87	96.80	31.2	33,449	0.09%
2024/09/06	7.7	97.33	20.6	97.88	98.00	-13	33,719	-0.04%
2024/09/05	5.7	95.26	10	95.19	94.00	-4.3	34,682	-0.01%
2024/09/04	53.6	95.07	20	94.48	94.00	33.6	35,347	0.09%
2024/09/03	18.2	99.54	8	99.68	99.10	10.2	35,860	0.03%
2024/09/02	7.1	100.94	3.2	102.22	100.00	3.9	35,974	0.01%
2024/08/30	8	101.69	2	102.00	101.50	6	36,197	0.02%
2024/08/29	13.2	101.23	7	101.43	101.50	6.2	36,385	0.02%
2024/08/28	4.1	103.14	11.1	102.82	103.50	-6.9	37,023	-0.02%
2024/08/27	5	100.90	1	101.50	101.50	4	37,874	0.01%
2024/08/26	21.6	102.49	12.2	103.58	101.50	9.4	38,434	0.02%
2024/08/23	16.8	101.23	9	102.11	102.50	7.8	39,125	0.02%
2024/08/22	3.7	101.53	4	101.50	101.50	-0.3	41,234	0.00%
2024/08/21	14	100.89	18.1	101.36	101.50	-4.1	41,957	-0.01%
2024/08/20	3	101.33	11.1	101.63	101.00	-8.1	42,165	-0.02%
2024/08/19	20.6	101.73	22	100.75	100.50	-1.4	42,549	0.00%
2024/08/16	12.2	102.21	23	102.61	102.50	-10.8	42,855	-0.03%
2024/08/15	13.3	102.23	57.5	102.10	101.50	-44.2	43,009	-0.10%
2024/08/14	39	103.65	48.3	103.02	103.50	-9.3	43,432	-0.02%
2024/08/13	31.5	102.73	27.6	101.61	102.00	3.9	43,335	0.01%
2024/08/12	21.5	100.58	52.4	101.60	102.50	-31	44,124	-0.07%
2024/08/09	50.6	98.54	42.7	98.58	97.30	7.9	45,161	0.02%
2024/08/08	53.4	94.47	34.1	94.87	94.80	19.3	44,849	0.04%
2024/08/07	31.4	94.26	49.6	94.82	97.50	-18.2	44,786	-0.04%
2024/08/06	53.5	88.21	73.1	87.82	88.70	-19.6	44,523	-0.04%
2024/08/05	43.9	87.85	54.3	88.44	86.70	-10.4	44,716	-0.02%
2024/08/02	48.8	96.63	21.1	97.30	96.30	27.7	44,569	0.06%
2024/08/01	38	98.96	41.6	99.49	100.00	-3.6	44,480	-0.01%
2024/07/31	33.9	97.47	10.2	96.91	96.80	23.7	44,678	0.05%
2024/07/30	20.6	94.99	15.6	95.12	97.00	5	45,201	0.01%
2024/07/29	33.1	96.49	15.3	95.68	95.00	17.8	45,518	0.04%
2024/07/26	48.3	97.30	16.1	97.25	97.00	32.1	45,359	0.07%
2024/07/23	33.8	101.04	5.2	101.21	101.00	28.6	45,242	0.06%
2024/07/22	88.5	101.95	54	102.05	100.50	34.4	45,489	0.08%
2024/07/19	45.9	106.14	27.6	106.54	105.50	18.3	45,188	0.04%
2024/07/18	37.8	107.12	17.1	107.21	107.00	20.7	46,044	0.04%
2024/07/17	58	110.86	37	110.35	109.00	21	45,963	0.05%
2024/07/16	72.4	112.22	170.6	111.39	113.50	-98.2	46,365	-0.21%	大賣/
2024/07/15	21.6	106.63	26.1	106.79	106.50	-4.4	45,978	-0.01%
2024/07/12	23	106.31	11.3	106.43	106.00	11.6	46,614	0.02%
2024/07/11	30	107.67	21.5	108.67	108.00	8.5	47,440	0.02%
2024/07/10	51.3	108.03	37.6	109.03	108.00	13.7	48,662	0.03%
2024/07/09	90.6	109.92	45.7	109.80	108.50	44.9	49,136	0.09%
2024/07/08	22.5	111.29	60.9	110.74	111.00	-38.4	49,305	-0.08%
2024/07/05	8.2	108.76	7.9	108.99	109.00	0.4	49,818	0.00%
2024/07/04	16.2	109.09	7	109.21	109.00	9.2	50,777	0.02%
2024/07/03	8.3	108.62	26.5	108.63	109.50	-18.2	52,767	-0.03%
2024/07/02	29	107.93	19.5	107.45	107.50	9.5	54,469	0.02%
2024/07/01	5.2	106.50	14.1	106.85	107.50	-9	57,342	-0.02%
2024/06/28	28.4	106.77	12	106.71	106.00	16.4	58,384	0.03%
2024/06/27	15.7	106.09	19.3	106.40	106.50	-3.6	59,928	-0.01%
2024/06/26	27.8	107.13	14	107.34	107.00	13.7	63,513	0.02%
2024/06/25	23	106.23	10	106.25	108.00	13	63,782	0.02%
2024/06/24	78.3	111.50	27.5	112.34	110.00	50.8	63,782	0.08%
2024/06/21	25	112.77	118	112.19	113.00	-93	64,517	-0.14%	大賣/
2024/06/20	123.7	111.66	120	111.79	111.50	3.7	64,328	0.01%	大買/大賣/
2024/06/19	152.4	110.28	129.9	109.59	111.00	22.5	65,086	0.03%	大買/大賣/
2024/06/18	40.3	106.98	53.4	107.37	107.00	-13.1	64,185	-0.02%
2024/06/17	42	106.68	29.1	107.15	106.50	12.9	65,550	0.02%
2024/06/14	42.7	108.23	39.5	108.48	108.50	3.2	66,922	0.00%
2024/06/13	77.8	108.47	86.7	108.06	108.50	-8.9	67,262	-0.01%
2024/06/12	99.1	105.69	40.4	106.44	106.50	58.7	68,069	0.09%
2024/06/11	86.5	108.18	90.7	108.64	107.50	-4.2	67,856	-0.01%
2024/06/07	147.7	110.06	67	110.52	109.50	80.7	69,155	0.12%	大買/
2024/06/06	42	112.40	25.4	111.93	112.00	16.6	69,353	0.02%
2024/06/05	34	112.33	14.4	112.47	112.00	19.6	72,049	0.03%
2024/06/04	36.1	112.89	17.8	112.71	112.50	18.3	72,675	0.03%
2024/06/03	47.2	114.51	60.5	115.31	114.00	-13.4	73,293	-0.02%
2024/05/31	77	113.50	23.4	113.20	112.00	53.5	73,367	0.07%
2024/05/30	65.3	114.91	100.5	115.84	114.00	-35.2	74,322	-0.05%
2024/05/29	114	116.87	59	117.69	116.00	55	74,963	0.07%	大買/
2024/05/28	185	119.71	150.5	120.24	119.00	34.5	75,364	0.05%	大買/大賣/
2024/05/27	99.9	116.36	136.2	116.26	116.50	-36.3	73,924	-0.05%	大賣/
2024/05/24	20.1	114.90	74.8	115.11	115.00	-54.7	74,640	-0.07%
2024/05/23	87.2	114.59	59	114.64	114.00	28.2	75,063	0.04%
2024/05/22	34.9	113.75	45.1	114.33	115.00	-10.2	76,003	-0.01%
2024/05/21	8.1	112.75	46.1	112.85	112.50	-38	77,104	-0.05%
2024/05/20	56	111.31	13	111.85	111.00	43	78,013	0.06%
2024/05/17	54.4	112.33	11	112.45	112.00	43.4	78,478	0.06%
2024/05/16	104.8	114.08	9.1	115.71	112.00	95.8	79,140	0.12%	大買/
2024/05/15	82.3	115.16	140.5	114.70	115.00	-58.2	79,763	-0.07%	大賣/
2024/05/14	67.6	111.33	21.3	111.81	111.50	46.3	80,645	0.06%
2024/05/13	60.1	112.05	42.6	111.87	111.00	17.6	82,476	0.02%
2024/05/10	31.4	112.06	44.1	113.16	114.00	-12.7	83,680	-0.02%
2024/05/09	58.4	112.64	12.2	112.93	112.00	46.2	83,772	0.06%
2024/05/08	42.3	115.59	55.2	115.81	115.00	-12.9	83,938	-0.02%
2024/05/07	43.9	113.24	18	113.39	114.50	25.9	84,610	0.03%
2024/05/06	22	113.45	53	114.00	114.00	-31.1	85,451	-0.04%
2024/05/03	70.5	112.29	23.2	112.85	111.00	47.3	86,165	0.05%
2024/05/02	61.7	113.15	59.3	113.49	114.50	2.4	87,795	0.00%
2024/04/30	28.8	113.71	10.3	114.08	113.50	18.5	88,654	0.02%
2024/04/29	35.4	114.20	57.1	115.15	114.00	-21.8	90,496	-0.02%
2024/04/26	40	113.45	59.3	114.24	113.00	-19.2	94,369	-0.02%
2024/04/25	71.8	112.86	21	113.81	112.00	50.7	98,203	0.05%
2024/04/24	72	115.80	95.2	115.55	115.50	-23.3	98,635	-0.02%
2024/04/23	58.3	110.94	23.1	110.98	111.00	35.2	98,685	0.04%
2024/04/22	120.2	111.04	62.8	111.37	108.50	57.5	98,941	0.06%	大買/
2024/04/19	118.3	114.68	81.1	114.82	115.00	37.2	99,484	0.04%	大買/
2024/04/18	28.1	115.81	59	116.74	118.00	-31	100,151	-0.03%
2024/04/17	110.3	114.40	61.1	114.69	114.50	49.2	100,628	0.05%	大買/
2024/04/16	147.4	114.75	40.5	114.86	114.00	106.9	99,977	0.11%	大買/鉅額交易
2024/04/15	78.5	120.24	47.9	119.95	119.50	30.6	99,746	0.03%
2024/04/12	44.9	123.64	94.1	122.80	122.50	-49.2	99,486	-0.05%
2024/04/11	81.6	124.17	36	123.49	123.00	45.6	98,973	0.05%
2024/04/10	81.6	126.48	65.3	126.89	125.50	16.2	98,514	0.02%
2024/04/09	233.8	127.90	83.6	127.79	126.00	150.1	97,978	0.15%	大買/鉅額交易
2024/04/08	132.8	131.18	94.6	131.34	132.00	38.2	97,472	0.04%	大買/
2024/04/03	197.8	127.75	227.3	129.43	129.50	-29.5	97,382	-0.03%	大買/大賣/
2024/04/02	41.4	124.39	60.4	124.31	125.00	-19	95,006	-0.02%
2024/04/01	131.7	124.14	48.8	123.35	122.50	83	94,296	0.09%	大買/
2024/03/29	184.2	125.07	428.4	125.14	125.00	-244.3	93,180	-0.26%	大買/大賣/鉅額交易
2024/03/28	63.4	118.91	92.6	119.32	120.50	-29.2	90,381	-0.03%
2024/03/27	67.4	116.87	26.5	116.74	117.00	40.9	90,264	0.05%
2024/03/26	192.9	117.84	68.5	118.80	117.00	124.5	91,006	0.14%	大買/鉅額交易
2024/03/25	54.9	123.29	43.4	123.01	122.00	11.5	90,863	0.01%
2024/03/22	69.5	123.23	128.1	122.96	123.00	-58.6	91,132	-0.06%	大賣/
2024/03/21	32.6	120.98	32.4	121.16	120.50	0.2	90,520	0.00%
2024/03/20	125.1	122.28	103	121.88	120.00	22.1	90,895	0.02%	大買/大賣/
2024/03/19	41.5	121.70	167.8	122.32	122.50	-126.3	90,127	-0.14%	大賣/鉅額交易
2024/03/18	54.5	119.84	51.1	120.13	120.00	3.4	89,597	0.00%
2024/03/15	83.1	118.27	136.7	118.05	119.50	-53.6	89,472	-0.06%	大賣/
2024/03/14	66.8	115.43	52.7	115.51	115.50	14.1	88,677	0.02%
2024/03/13	227.1	118.24	45.7	117.74	116.50	181.3	88,539	0.20%	大買/鉅額交易
2024/03/12	82.2	121.57	82	122.30	122.50	0.2	87,599	0.00%
2024/03/11	142.8	122.40	190.8	122.66	121.00	-47.9	86,981	-0.06%	大買/大賣/
2024/03/08	59.2	117.07	51	116.94	116.00	8.2	84,658	0.01%
2024/03/07	67.9	117.08	37.6	116.84	116.00	30.4	84,305	0.04%
2024/03/06	66.6	119.69	42.2	120.08	119.50	24.4	84,380	0.03%
2024/03/05	70.1	120.77	167.6	121.18	121.50	-97.6	84,705	-0.12%	大賣/
2024/03/04	51.1	118.73	37.4	119.17	116.50	13.7	83,596	0.02%
2024/03/01	83.4	118.55	80.8	118.61	118.00	2.5	82,963	0.00%
2024/02/29	55.8	114.21	34.2	114.46	115.50	21.6	82,639	0.03%
2024/02/27	99.8	113.76	62.8	113.06	113.50	37	82,161	0.04%
2024/02/26	40.6	116.52	43.7	116.33	117.00	-3.1	81,520	0.00%
2024/02/23	165.6	118.91	104.2	119.51	116.00	61.4	82,394	0.07%	大買/大賣/
2024/02/22	135.7	121.19	74.8	120.35	119.00	60.9	82,377	0.07%	大買/
2024/02/21	127	118.22	88.5	118.52	118.50	38.5	81,420	0.05%	大買/
2024/02/20	112.7	122.12	66.4	122.01	122.00	46.3	80,732	0.06%	大買/
2024/02/19	91.2	123.79	81.4	123.72	122.50	9.8	80,311	0.01%
2024/02/16	107.3	127.97	68.3	127.63	126.00	39	80,523	0.05%	大買/
2024/02/15	209.8	131.74	214.3	131.91	130.50	-4.5	79,728	-0.01%	大買/大賣/
2024/02/05	139.5	123.19	206.1	123.17	124.50	-66.6	78,923	-0.08%	大買/大賣/
2024/02/02	57.1	119.12	150	119.11	120.00	-92.9	78,367	-0.12%	大賣/
2024/02/01	38.8	114.19	77.4	114.35	115.00	-38.6	78,456	-0.05%
2024/01/31	120.9	115.57	41.6	114.79	114.50	79.4	81,131	0.10%	大買/
2024/01/30	135.3	118.13	90.7	118.40	118.00	44.6	80,957	0.06%	大買/
2024/01/29	81.7	115.70	110.8	115.87	116.50	-29.1	80,092	-0.04%	大賣/
2024/01/26	88.1	113.00	122	113.12	113.00	-33.9	79,717	-0.04%	大賣/
2024/01/25	159.2	116.90	152.4	116.77	115.00	6.8	79,371	0.01%	大買/大賣/
2024/01/24	76.8	115.93	50	115.71	116.00	26.7	77,578	0.03%
2024/01/23	120.6	116.56	161.4	116.22	117.00	-40.7	77,090	-0.05%	大買/大賣/
2024/01/22	207.7	115.30	293.3	115.69	116.50	-85.7	75,750	-0.11%	大買/大賣/
2024/01/19	104.8	103.66	429.1	104.51	107.00	-324.3	72,889	-0.44%	大買/大賣/鉅額交易
2024/01/18	58.2	97.12	42.1	97.31	97.70	16.1	69,445	0.02%
2024/01/17	84.9	98.74	88	99.22	97.90	-3.1	69,404	0.00%
2024/01/16	58.5	98.80	49.5	99.00	98.60	9	69,586	0.01%
2024/01/15	105.2	99.67	58.5	100.16	98.60	46.6	69,770	0.07%	大買/
2024/01/12	150	98.47	234.9	98.96	99.50	-84.9	69,377	-0.12%	大買/大賣/
2024/01/11	73.4	96.49	133.9	96.99	97.60	-60.6	68,947	-0.09%	大賣/
2024/01/10	86.5	94.81	73.5	94.94	94.50	13	70,996	0.02%
2024/01/09	74.5	95.05	67.5	96.03	94.00	7.1	72,328	0.01%
2024/01/08	34.1	94.58	41	94.71	94.40	-6.9	72,025	-0.01%
2024/01/05	41.5	94.23	20	94.26	93.60	21.5	72,968	0.03%
2024/01/04	56.3	94.19	65.1	94.53	94.20	-8.8	74,314	-0.01%
2024/01/03	57.6	93.47	25.2	93.34	93.50	32.5	76,970	0.04%
2024/01/02	119.2	95.30	52.5	96.54	93.70	66.7	77,612	0.09%	大買/
2023/12/29	161.2	98.01	278.2	98.35	98.60	-117.1	76,858	-0.15%	大買/大賣/鉅額交易
2023/12/28	92.1	96.56	50.4	96.69	95.90	41.7	76,126	0.05%
2023/12/27	39.3	96.75	58.4	96.53	96.70	-19.1	77,213	-0.02%
2023/12/26	46.8	96.42	22.2	96.77	97.00	24.6	79,699	0.03%
2023/12/25	127	96.57	195.1	96.53	96.60	-68.1	80,972	-0.08%	大買/大賣/
2023/12/22	124.2	95.02	68.8	94.61	94.20	55.4	80,706	0.07%	大買/
2023/12/21	93.4	93.74	167.9	94.85	95.20	-74.5	80,789	-0.09%	大賣/
2023/12/20	75.4	93.94	136.7	94.20	94.20	-61.2	80,167	-0.08%	大賣/
2023/12/19	56.4	93.09	39.3	92.96	92.00	17.1	79,775	0.02%
2023/12/18	113.8	92.63	46.2	92.69	92.30	67.6	80,271	0.08%	大買/
2023/12/15	68.8	92.40	96	92.56	91.60	-27.2	81,153	-0.03%
2023/12/14	93.6	93.66	64.2	93.76	93.10	29.4	81,709	0.04%
2023/12/13	62.2	92.67	70.7	92.73	92.90	-8.5	81,924	-0.01%
2023/12/12	109.2	90.91	21	90.98	90.50	88.2	82,288	0.11%	大買/
2023/12/11	43.7	92.63	15.7	92.48	91.80	27.9	83,190	0.03%
2023/12/08	84.5	93.64	41.8	93.18	92.60	42.7	83,663	0.05%
2023/12/07	45.7	92.65	106.6	93.44	93.40	-60.9	84,174	-0.07%	大賣/
2023/12/06	54.8	91.09	80.3	91.10	91.20	-25.5	85,906	-0.03%
2023/12/05	88.5	89.43	44.5	89.37	89.20	44	86,114	0.05%
2023/12/04	55	92.18	33.3	92.35	91.30	21.7	86,032	0.03%
2023/12/01	100.5	91.55	103.6	91.84	92.80	-3.1	86,253	0.00%	大賣/
2023/11/30	78.1	91.74	70.5	91.72	91.50	7.7	86,241	0.01%
2023/11/29	91	94.05	86.2	93.30	93.30	4.8	86,498	0.01%
2023/11/28	78.4	92.36	39.3	92.25	92.50	39.1	88,159	0.04%
2023/11/27	88.2	93.41	36.9	92.75	92.70	51.3	90,725	0.06%
2023/11/24	23.3	95.74	18	95.30	96.00	5.2	91,275	0.01%
2023/11/22	199.6	98.54	76.3	97.99	97.60	123.3	94,745	0.13%	大買/鉅額交易
2023/11/21	109.1	102.55	140.2	102.99	102.50	-31.1	97,250	-0.03%	大買/大賣/
2023/11/20	35.2	98.89	35.5	99.65	99.70	-0.3	100,938	0.00%
2023/11/17	55.7	99.39	65.4	99.36	99.00	-9.7	102,125	-0.01%
2023/11/16	51.8	99.34	63	99.34	99.00	-11.2	103,972	-0.01%
2023/11/15	70.7	100.10	91.6	100.09	99.00	-20.9	105,424	-0.02%
2023/11/14	102.9	98.98	50	98.57	98.10	52.9	108,376	0.05%	大買/
2023/11/13	74.6	99.24	126.8	99.50	100.00	-52.2	112,049	-0.05%	大賣/
2023/11/10	142.7	96.67	108.1	96.45	98.10	34.6	113,658	0.03%	大買/大賣/
2023/11/09	136.7	98.93	133.6	98.71	98.60	3.1	114,264	0.00%	大買/大賣/
2023/11/08	175.8	98.03	209.7	98.17	97.30	-33.9	115,887	-0.03%	大買/大賣/
2023/11/07	57	93.10	67	93.48	93.40	-10	115,130	-0.01%
2023/11/06	20.4	92.33	21	92.91	92.10	-0.6	118,831	0.00%
2023/11/03	49.8	92.58	31.3	92.55	91.20	18.5	121,725	0.02%
2023/11/02	54.3	92.93	73.2	93.25	92.80	-18.9	126,175	-0.01%
2023/11/01	33.1	89.94	39	90.08	89.50	-5.9	127,805	0.00%
2023/10/31	114.5	92.14	45.5	92.15	89.40	69	132,840	0.05%	大買/
2023/10/30	36.1	94.95	32	95.20	93.70	4.1	134,868	0.00%
2023/10/27	124.2	96.32	129.2	96.18	94.30	-5	138,647	0.00%	大買/大賣/
2023/10/26	61.7	93.43	66.2	93.18	93.20	-4.5	140,010	0.00%
2023/10/25	109.6	96.23	86.2	95.97	95.30	23.4	142,461	0.02%	大買/
2023/10/24	91.2	94.56	117.3	94.77	96.20	-26.1	142,120	-0.02%	大賣/
2023/10/23	58.7	92.66	88.4	92.84	92.50	-29.7	141,242	-0.02%
2023/10/20	66.4	90.63	102.8	90.72	91.40	-36.4	141,005	-0.03%	大賣/
2023/10/19	66.2	91.15	105.3	90.95	91.70	-39.1	140,393	-0.03%	大賣/
2023/10/18	159.3	90.77	196.8	90.59	91.00	-37.5	139,872	-0.03%	大買/大賣/
2023/10/17	184.1	97.02	119.2	96.48	94.70	64.9	137,104	0.05%	大買/大賣/
2023/10/16	139.2	98.66	76	98.49	98.00	63.2	135,942	0.05%	大買/
2023/10/13	178.2	99.39	105.3	99.56	99.10	72.9	135,724	0.05%	大買/大賣/
2023/10/12	77.7	101.52	148.3	101.86	102.50	-70.5	134,759	-0.05%	大賣/
2023/10/11	358	102.15	184.6	101.77	98.20	173.4	134,082	0.13%	大買/大賣/鉅額交易
2023/10/06	150.2	108.60	104	108.69	108.50	46.1	134,437	0.03%	大買/大賣/
2023/10/05	105.5	106.72	82.2	106.42	107.00	23.4	136,130	0.02%	大買/
2023/10/04	75.4	105.01	49.3	105.24	106.00	26.1	137,219	0.02%
2023/10/03	154.3	109.76	94.2	109.48	108.00	60.2	137,686	0.04%	大買/
2023/10/02	96.6	109.51	232.5	109.46	111.00	-135.8	138,259	-0.10%	大賣/鉅額交易
2023/09/28	128	103.29	108.2	103.23	101.50	19.8	137,680	0.01%	大買/大賣/
2023/09/27	39.1	101.60	67.4	102.41	103.00	-28.2	137,943	-0.02%
2023/09/26	37.4	102.37	32.1	102.50	101.50	5.3	138,726	0.00%
2023/09/25	54.1	101.77	55.1	102.39	103.00	-1	139,770	0.00%
2023/09/22	83.9	100.99	86.8	101.06	102.50	-2.9	141,561	0.00%
2023/09/21	133.5	99.39	146.5	99.06	100.50	-12.9	142,708	-0.01%	大買/大賣/
2023/09/20	74.5	99.21	90.4	100.70	98.70	-15.9	143,098	-0.01%
2023/09/19	174	99.82	128.8	99.43	98.40	45.2	143,234	0.03%	大買/大賣/
2023/09/18	98.7	101.16	38.1	101.44	101.00	60.6	143,749	0.04%
2023/09/15	76.3	105.52	91.2	105.65	104.50	-14.8	145,515	-0.01%
2023/09/14	103.3	106.27	114.9	106.16	106.00	-11.6	145,823	-0.01%	大買/大賣/
2023/09/13	45.3	101.68	53.5	101.74	102.00	-8.2	145,987	-0.01%
2023/09/12	108.4	102.28	154.7	102.11	102.00	-46.3	147,817	-0.03%	大買/大賣/
2023/09/11	233.7	103.25	172.5	102.42	102.50	61.2	149,199	0.04%	大買/大賣/
2023/09/08	45.7	109.87	32.8	110.03	109.00	12.9	149,315	0.01%
2023/09/07	55	111.18	33.4	111.53	110.00	21.6	150,140	0.01%
2023/09/06	36.2	113.44	37.6	113.61	113.50	-1.3	151,328	0.00%
2023/09/05	40.3	111.43	30.1	111.94	112.50	10.2	152,889	0.01%
2023/09/04	47.4	111.72	55.4	112.11	112.50	-7.9	153,207	-0.01%
2023/09/01	172.9	112.03	116.7	110.89	109.00	56.3	153,384	0.04%	大買/大賣/
2023/08/31	106.3	111.72	174.9	113.18	117.00	-68.6	151,878	-0.05%	大買/大賣/
2023/08/30	72.8	112.52	90.5	112.66	112.00	-17.7	150,388	-0.01%
2023/08/29	86	110.29	80.7	110.97	109.50	5.3	152,731	0.00%
2023/08/28	135.6	108.93	114.9	108.87	109.50	20.7	153,126	0.01%	大買/大賣/
2023/08/25	325.7	112.48	114.3	112.92	111.00	211.4	155,577	0.14%	大買/大賣/鉅額交易
2023/08/24	397.9	128.51	223.3	127.75	122.50	174.6	153,948	0.11%	大買/大賣/鉅額交易
2023/08/23	69.6	124.06	129.4	124.84	127.50	-59.8	151,950	-0.04%	大賣/
2023/08/22	156.3	125.15	163.3	125.07	123.50	-7.1	154,442	0.00%	大買/大賣/
2023/08/21	116	121.33	140.5	121.53	121.00	-24.6	155,205	-0.02%	大買/大賣/
2023/08/18	360.9	123.15	171.1	122.36	120.50	189.9	154,552	0.12%	大買/大賣/鉅額交易
2023/08/17	372.4	127.80	272.2	128.13	129.00	100.2	151,273	0.07%	大買/大賣/
2023/08/16	183.8	118.86	246.9	119.96	128.00	-63.1	147,325	-0.04%	大買/大賣/
2023/08/15	162.7	118.34	170.1	118.33	116.50	-7.4	145,781	-0.01%	大買/大賣/
2023/08/14	213.4	111.39	191.1	110.97	111.50	22.3	144,619	0.02%	大買/大賣/
2023/08/11	195	116.87	171.1	116.99	115.00	23.9	141,921	0.02%	大買/大賣/
2023/08/10	201.6	114.12	164.7	113.54	113.50	36.9	140,567	0.03%	大買/大賣/
2023/08/09	208.4	121.66	166.3	122.02	120.00	42.1	137,269	0.03%	大買/大賣/
2023/08/08	298.9	129.98	244.9	129.47	129.00	54	136,528	0.04%	大買/大賣/
2023/08/07	84.9	121.80	124.7	123.02	125.00	-39.8	131,929	-0.03%	大賣/
2023/08/04	263.8	114.52	246.8	115.63	114.00	17	130,249	0.01%	大買/大賣/
2023/08/02	131.5	126.87	120.4	127.15	121.50	11.1	125,410	0.01%	大買/大賣/
2023/08/01	137.7	132.77	190	131.87	135.00	-52.3	123,181	-0.04%	大買/大賣/
2023/07/31	207.9	153.04	108.4	149.70	141.50	99.5	119,189	0.08%	大買/大賣/
2023/07/28	198.9	153.54	161.8	154.26	157.00	37.1	117,057	0.03%	大買/大賣/
2023/07/27	48	155.37	12.3	154.22	154.00	35.7	114,413	0.03%
2023/07/26	25.2	154.35	36.4	154.95	156.50	-11.2	115,335	-0.01%
2023/07/25	40	157.49	20.8	157.85	152.00	19.2	115,259	0.02%
2023/07/24	62.5	153.55	30.7	154.22	158.00	31.9	115,382	0.03%
2023/07/21	16.9	143.38	47.2	141.67	147.50	-30.3	115,512	-0.03%
2023/07/20	4.1	133.85	31.4	132.96	134.50	-27.3	115,954	-0.02%
2023/07/19	19	131.73	38.7	131.40	128.00	-19.7	116,322	-0.02%
2023/07/18	26.8	134.73	56.1	135.83	133.00	-29.3	116,878	-0.03%
2023/07/17	33.3	141.79	43	140.35	139.50	-9.7	117,000	-0.01%
2023/07/14	41.3	137.01	64.8	136.87	142.00	-23.5	118,026	-0.02%
2023/07/13	238.3	132.91	210.4	133.42	132.00	27.9	117,676	0.02%	大買/大賣/
2023/07/12	123.1	121.64	110.4	122.12	124.00	12.7	114,566	0.01%	大買/大賣/
2023/07/11	63.8	108.64	148.1	111.25	113.00	-84.3	112,635	-0.07%	大賣/
2023/07/10	163.4	105.50	162.2	105.18	103.00	1.1	111,414	0.00%	大買/大賣/
2023/07/07	231.4	107.22	211.8	106.80	106.00	19.6	110,867	0.02%	大買/大賣/
2023/07/06	151.5	105.79	141.1	106.65	105.50	10.4	109,008	0.01%	大買/大賣/
2023/07/05	148.9	101.92	133.6	102.27	102.50	15.3	107,848	0.01%	大買/大賣/
2023/07/04	62.2	101.93	159.7	103.45	105.00	-97.5	106,113	-0.09%	大賣/
2023/07/03	154.5	95.96	115.5	96.24	95.70	39	105,150	0.04%	大買/大賣/
2023/06/30	152.1	87.99	196.9	88.46	90.80	-44.8	104,322	-0.04%	大買/大賣/
2023/06/29	151.3	82.29	182.9	81.93	83.60	-31.5	103,396	-0.03%	大買/大賣/
2023/06/28	232.6	81.15	201.2	80.48	78.70	31.4	101,949	0.03%	大買/大賣/
2023/06/27	69.6	80.65	62.1	80.10	79.60	7.5	100,933	0.01%
2023/06/26	157	81.09	175.3	81.51	82.80	-18.3	100,256	-0.02%	大買/大賣/
2023/06/21	163.4	81.58	267.4	81.55	84.10	-104	99,270	-0.10%	大買/大賣/鉅額交易
2023/06/20	106.8	77.37	80.5	77.58	77.70	26.3	97,590	0.03%	大買/
2023/06/19	202.7	79.42	149	80.09	78.40	53.7	96,478	0.06%	大買/大賣/
2023/06/16	131.3	80.15	137.6	80.82	80.20	-6.3	95,723	-0.01%	大買/大賣/
2023/06/15	151.2	79.38	144.4	79.54	80.20	6.8	93,255	0.01%	大買/大賣/
2023/06/14	363.5	75.29	426.2	75.23	76.70	-62.7	90,825	-0.07%	大買/大賣/
2023/06/13	180.8	72.36	177.2	71.62	71.80	3.6	87,985	0.00%	大買/大賣/
2023/06/12	158.9	72.67	111.1	71.12	70.70	47.8	86,804	0.06%	大買/大賣/
2023/06/09	107.1	71.74	152.4	71.58	73.00	-45.2	84,944	-0.05%	大買/大賣/
2023/06/08	79.6	69.23	102	69.06	68.00	-22.4	82,605	-0.03%	大賣/
2023/06/07	74	69.59	130.1	69.46	68.60	-56.1	81,273	-0.07%	大賣/
2023/06/06	75.1	70.79	71.4	70.82	70.60	3.7	79,813	0.00%
2023/06/05	226.7	70.55	223	71.64	71.00	3.7	79,062	0.00%	大買/大賣/
2023/06/02	267.6	72.84	327.4	73.15	71.10	-59.8	77,459	-0.08%	大買/大賣/
2023/06/01	129.4	67.04	193.3	67.39	69.40	-63.9	73,617	-0.09%	大買/大賣/
2023/05/31	142.6	66.60	83.1	66.65	66.70	59.5	71,367	0.08%	大買/
2023/05/30	200.1	67.37	202.6	67.38	66.30	-2.5	66,044	0.00%	大買/大賣/
2023/05/29	286.4	68.25	261.3	68.33	68.00	25.1	63,640	0.04%	大買/大賣/
2023/05/26	458.4	65.10	421.7	65.94	65.00	36.7	60,859	0.06%	大買/大賣/
2023/05/25	154.6	59.94	177	60.63	61.70	-22.4	56,693	-0.04%	大買/大賣/
2023/05/24	42.1	55.19	162.1	55.41	56.10	-120	53,445	-0.22%	大賣/鉅額交易
2023/05/23	57.5	53.63	35.2	53.80	53.60	22.3	51,926	0.04%
2023/05/22	20.7	53.05	32	53.02	52.70	-11.3	50,829	-0.02%
2023/05/19	54.4	51.92	110.6	52.34	53.20	-56.2	49,902	-0.11%	大賣/
2023/05/18	47.1	50.88	113.7	51.05	50.60	-66.6	48,118	-0.14%	大賣/
2023/05/17	24.1	49.33	94.8	49.40	49.45	-70.7	46,770	-0.15%
2023/05/16	44.4	48.80	11	48.69	48.45	33.4	45,829	0.07%
2023/05/15	96	49.13	90	48.95	48.50	6	44,747	0.01%
2023/05/12	217.5	48.54	252.7	48.88	50.10	-35.2	43,504	-0.08%	大買/大賣/
2023/05/11	31.3	47.53	35.9	47.82	47.50	-4.6	40,848	-0.01%
2023/05/10	122	48.24	90.2	48.11	48.10	31.8	40,176	0.08%	大買/
2023/05/09	23	49.14	32	49.25	50.00	-9	39,277	-0.02%
2023/05/08	79	50.38	89.6	50.54	49.90	-10.6	38,509	-0.03%
2023/05/05	45	49.47	91.3	49.42	49.15	-46.3	37,793	-0.12%
2023/05/04	43.6	48.84	37.1	48.52	49.55	6.4	37,416	0.02%
2023/05/03	59.1	48.92	23.2	49.03	48.95	35.9	36,729	0.10%
2023/05/02	45.1	49.38	248.5	49.37	50.10	-203.3	36,394	-0.56%	大賣/鉅額交易
2023/04/28	58.5	45.92	41	46.23	46.50	17.5	35,295	0.05%
2023/04/27	71.2	45.52	131.7	45.73	46.00	-60.5	34,667	-0.17%	大賣/
2023/04/26	44.1	44.50	80.1	44.48	45.00	-36	33,828	-0.11%
2023/04/25	117.9	44.24	53.3	43.59	43.70	64.6	32,985	0.20%	大買/
2023/04/24	42.7	45.84	79.2	45.86	46.20	-36.5	31,630	-0.12%
2023/04/21	144.1	44.30	158	44.75	44.50	-13.9	30,785	-0.05%	大買/大賣/
2023/04/20	90.2	45.50	30.1	45.46	45.80	60.1	29,599	0.20%
2023/04/19	105.9	45.79	138.3	45.77	45.65	-32.4	28,817	-0.11%	大買/大賣/
2023/04/18	50.2	43.57	11.7	43.88	43.45	38.4	27,272	0.14%
2023/04/17	40	44.94	33	44.55	44.20	7	26,654	0.03%
2023/04/14	35.4	44.25	20	44.44	43.95	15.3	26,180	0.06%
2023/04/13	100	44.36	17	45.02	44.45	83	25,236	0.33%
2023/04/12	47	44.94	52.8	44.91	45.15	-5.8	24,386	-0.02%
2023/04/11	10	43.44	20.3	43.45	43.45	-10.3	23,306	-0.04%
2023/04/10	48	43.06	87	42.64	43.40	-39	22,753	-0.17%
2023/04/07	40	40.81	43.5	40.60	40.60	-3.5	21,414	-0.02%
2023/04/06	11	41.05	16.5	41.23	41.40	-5.5	20,966	-0.03%
2023/03/31	36	41.70	58.2	41.56	41.85	-22.2	20,410	-0.11%
2023/03/30	108	40.91	173	41.28	41.60	-65	19,804	-0.33%	大買/大賣/
2023/03/29	19.2	39.41	50	39.11	39.55	-30.9	18,541	-0.17%
2023/03/28	43.3	39.95	43.7	39.48	39.40	-0.5	18,323	0.00%
2023/03/27	93	41.07	135.7	40.91	41.20	-42.7	18,137	-0.24%	大賣/
2023/03/24	125.1	39.07	203.5	39.44	40.00	-78.4	17,776	-0.44%	大買/大賣/
2023/03/23	38.2	39.19	136.2	39.11	39.65	-98	16,814	-0.58%	大賣/
2023/03/22	45	37.77	126.7	37.96	38.20	-81.7	15,790	-0.52%	大賣/
2023/03/21	47.1	37.30	193	37.29	37.55	-145.9	15,307	-0.95%	大賣/鉅額交易
2023/03/20	6.3	35.84	89	35.65	35.90	-82.7	14,354	-0.58%
2023/03/17	30	34.94	26.1	34.96	34.95	3.9	14,196	0.03%
2023/03/16	5.1	34.42	35.4	34.52	34.55	-30.3	13,982	-0.22%
2023/03/15	3	34.62	26.2	34.55	34.50	-23.2	13,837	-0.17%
2023/03/14	2.2	33.72	26.3	33.70	33.55	-24.1	13,442	-0.18%
2023/03/13	3	33.18	17	33.23	33.65	-14	13,450	-0.10%
2023/03/10	8	33.47	38.5	33.46	33.60	-30.5	13,325	-0.23%
2023/03/09	3	33.65	12	33.88	33.95	-9	13,293	-0.07%
2023/03/08	2	33.75	57	33.61	33.80	-55	13,102	-0.42%
2023/03/07	2	33.13	17	33.09	33.15	-15	12,831	-0.12%
2023/03/06	2.5	32.76	89.1	32.80	32.85	-86.6	12,700	-0.68%
2023/03/03	5.1	32.59	5.1	32.51	32.65	0	12,665	0.00%
2023/03/02	37.2	32.14	10.5	32.30	32.35	26.7	12,673	0.21%
2023/03/01	58.4	32.52	8	32.58	32.55	50.4	12,625	0.40%
2023/02/24	60.2	33.02	81.7	32.88	33.15	-21.5	12,354	-0.17%
2023/02/23	1	32.25	58.2	32.12	32.20	-57.2	11,845	-0.48%
2023/02/22	3	31.55	3	31.63	31.75	0	11,623	0.00%
2023/02/21	6	31.66	11	31.70	31.75	-5	11,700	-0.04%
2023/02/20	10	31.68	2	31.70	31.70	8	11,823	0.07%
2023/02/17	2	31.53	1	31.55	31.65	1	11,955	0.01%
2023/02/16	19	31.73	2	31.55	31.50	17	12,054	0.14%
2023/02/15	3	31.58	4	31.70	31.80	-1	12,205	-0.01%
2023/02/14	7.1	31.80	3	31.80	31.75	4.1	12,160	0.03%
2023/02/13	0	31.60	2	31.58	31.70	-2	12,208	-0.02%
2023/02/10	6.1	31.41	59	31.24	31.20	-52.9	12,266	-0.43%
2023/02/09	6.1	31.57	117	31.64	31.80	-110.9	12,478	-0.89%	大賣/鉅額交易
2023/02/07	0	0.00	6.4	31.89	31.95	-6.4	12,556	-0.05%
2023/02/06	14	31.84	14	31.90	31.95	0	12,536	0.00%
2023/02/03	0	0.00	14.1	31.91	31.95	-14.1	12,466	-0.11%
2023/02/02	6	31.75	17.1	31.69	31.80	-11.1	12,352	-0.09%
2023/02/01	1	31.30	1.7	31.35	31.40	-0.7	12,154	-0.01%
2023/01/31	56.1	31.22	88	31.39	31.50	-31.9	12,085	-0.26%
2023/01/30	6	31.08	53.8	31.00	31.20	-47.8	11,639	-0.41%
2023/01/17	5	30.12	116.5	30.15	30.20	-111.5	11,224	-0.99%	大賣/鉅額交易
2023/01/16	59.3	30.03	19.1	30.10	30.10	40.2	11,192	0.36%
2023/01/13	0	0.00	14	30.17	30.20	-14	11,160	-0.13%
2023/01/12	10.1	30.05	1	30.10	30.10	9.1	11,461	0.08%
2023/01/11	55	30.20	51.1	30.28	30.30	3.9	11,486	0.03%
2023/01/10	7.1	30.10	27	30.18	30.15	-19.9	11,454	-0.17%
2023/01/09	10	29.75	361	29.90	30.00	-351	11,397	-3.08%	大賣/鉅額交易
2023/01/06	14	29.35	0	0.00	29.30	14	11,294	0.12%
2023/01/05	10	29.57	10	29.35	29.50	0	11,305	0.00%
2023/01/04	0	0.00	7	29.32	29.40	-7	11,325	-0.06%
2023/01/03	130.5	29.21	1	29.10	29.20	129.5	11,411	1.13%	大買/鉅額交易
2022/12/30	20	29.50	33	29.60	29.40	-13	11,354	-0.11%
2022/12/29	115	28.88	116	29.34	29.45	-1	11,320	-0.01%	大買/大賣/
2022/12/28	198.2	29.34	0	0.00	29.30	198.2	11,333	1.75%	大買/鉅額交易
2022/12/27	30	29.60	0	0.00	29.70	30	11,395	0.26%
2022/12/26	39	29.51	7	29.64	29.65	32	11,466	0.28%
2022/12/23	7.3	29.85	2.2	29.80	29.90	5.1	11,554	0.04%
2022/12/22	5	30.07	51.4	30.28	30.15	-46.3	11,599	-0.40%
2022/12/21	129	30.08	84.5	30.12	30.05	44.5	11,359	0.39%	大買/
2022/12/20	17	30.29	62.2	30.24	30.10	-45.2	11,021	-0.41%
2022/12/19	31	29.62	324.5	30.23	30.50	-293.5	10,535	-2.79%	大賣/鉅額交易
2022/12/16	7	29.51	193.6	29.71	30.00	-186.6	9,847	-1.89%	大賣/鉅額交易
2022/12/15	2	29.15	83	29.29	29.30	-81	9,325	-0.87%
2022/12/14	2.1	29.05	22	28.99	29.15	-20	9,391	-0.21%
2022/12/13	4.2	28.84	11	28.84	28.90	-6.8	9,446	-0.07%
2022/12/12	1	28.35	10	28.26	28.50	-9	9,340	-0.10%
2022/12/09	1.4	28.26	10	28.28	28.40	-8.6	9,552	-0.09%
2022/12/08	0	0.00	6	27.65	27.80	-6	9,404	-0.06%
2022/12/07	3.2	27.30	0	0.00	27.30	3.2	9,349	0.03%
2022/12/06	4	27.20	7	27.40	27.50	-3	9,356	-0.03%
2022/12/05	8	27.39	0	0.00	27.35	8	9,314	0.09%
2022/12/02	2	27.55	0	0.00	27.60	2	9,291	0.02%
2022/12/01	4.7	27.51	1	27.80	27.50	3.7	9,279	0.04%
2022/11/30	12	27.43	3	27.40	27.65	9	9,253	0.10%
2022/11/29	2.3	27.55	5	27.49	27.65	-2.7	9,274	-0.03%
2022/11/28	1.1	27.07	0	0.00	27.10	1.1	9,222	0.01%
2022/11/25	3	27.23	3	27.30	27.25	0	9,273	0.00%
2022/11/24	6	27.28	0	0.00	27.35	6	9,309	0.06%
2022/11/23	7	27.30	1	27.50	27.50	6	9,397	0.06%
2022/11/22	3	27.35	0	0.00	27.40	3	9,486	0.03%
2022/11/21	5.3	27.37	0.3	27.25	27.35	5	9,523	0.05%
2022/11/18	2	27.73	11	27.65	27.65	-9	9,511	-0.09%
2022/11/17	1	27.55	9	27.77	27.95	-8	9,526	-0.08%
2022/11/16	0	0.00	22	27.46	27.70	-22	9,458	-0.23%
2022/11/15	2	27.35	0	0.00	27.55	2	9,377	0.02%
2022/11/14	16.7	27.54	7	27.54	27.50	9.7	9,287	0.10%
2022/11/11	28	27.41	10	27.33	27.50	18	9,163	0.20%
2022/11/10	0	0.00	1	27.25	27.20	-1	8,994	-0.01%
2022/11/09	1.1	27.20	17	27.16	27.35	-16	9,062	-0.18%
2022/11/08	1	27.25	6	27.30	27.25	-5	9,048	-0.06%
2022/11/07	5	26.72	7	26.94	26.80	-2	8,928	-0.02%
2022/11/04	23.3	25.28	2	25.40	25.35	21.3	8,804	0.24%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	6	26.04	5	25.95	25.95	1	8,781	0.01%
2022/11/01	0	0.00	2	26.25	26.20	-2	8,878	-0.02%
2022/10/28	4.1	25.82	0	0.00	25.80	4.1	9,060	0.05%
2022/10/27	0.4	26.00	0	0.00	26.00	0.4	9,140	0.00%
2022/10/26	0.3	25.96	3	25.85	25.85	-2.7	9,207	-0.03%
2022/10/24	1	26.20	0	0.00	26.15	1	9,249	0.01%
2022/10/21	3.5	26.14	0	0.00	26.10	3.5	9,298	0.04%
2022/10/20	2.2	25.75	2	26.58	26.35	0.2	9,352	0.00%
2022/10/19	0	0.00	1	26.30	26.20	-1	9,006	-0.01%
2022/10/18	2	26.38	0	0.00	26.20	2	8,926	0.02%
2022/10/14	4.1	26.50	7.2	26.58	26.55	-3.1	8,746	-0.03%
2022/10/13	0.2	26.50	0.1	26.50	26.50	0.1	8,757	0.00%
2022/10/12	6	26.29	0	0.00	26.50	6	8,748	0.07%
2022/10/11	7.6	26.46	0	0.00	26.30	7.6	8,716	0.09%
2022/10/07	1	26.85	4	26.90	26.80	-3	8,691	-0.03%
2022/10/05	1.1	27.11	23	27.12	27.10	-22	8,782	-0.25%
2022/10/04	4	27.00	10	27.15	27.10	-6	8,827	-0.07%
2022/10/03	4	26.46	7.4	26.48	26.75	-3.4	8,819	-0.04%
2022/09/30	6.2	26.71	0	0.00	26.55	6.2	8,859	0.07%
2022/09/29	4	27.35	8	27.33	27.35	-4	8,855	-0.05%
2022/09/28	1	26.75	3	26.82	26.85	-2	9,189	-0.02%
2022/09/27	0	0.00	140	26.87	26.85	-140	9,365	-1.49%	大賣/鉅額交易
2022/09/26	2.1	26.85	2	26.90	26.95	0.1	9,479	0.00%
2022/09/23	1	27.35	10	27.35	27.25	-9	9,602	-0.09%
2022/09/22	5.2	27.40	0	0.00	27.25	5.2	9,861	0.05%
2022/09/21	4	27.44	1	27.40	27.40	3	9,831	0.03%
2022/09/20	6	27.60	2	27.80	27.80	4	9,690	0.04%
2022/09/19	0.2	27.35	7.1	27.10	27.55	-6.8	9,452	-0.07%
2022/09/16	5	27.00	0	0.00	27.35	5	9,314	0.05%
2022/09/14	1.1	27.50	9	27.40	27.40	-7.9	9,045	-0.09%
2022/09/13	0	0.00	4	27.68	27.65	-4	9,082	-0.04%
2022/09/12	0.1	27.55	4	27.46	27.40	-3.9	9,175	-0.04%
2022/09/08	0	0.00	2	27.28	27.20	-2	9,338	-0.02%
2022/09/07	14.8	26.68	23	26.70	26.75	-8.2	9,324	-0.09%
2022/09/06	4	26.90	1	27.00	26.95	3	9,343	0.03%
2022/09/02	3.1	27.42	2.1	27.45	27.30	1	9,268	0.01%
2022/09/01	1.1	27.46	6	27.53	27.45	-4.9	9,245	-0.05%
2022/08/31	5	27.65	1	27.65	27.70	4	9,214	0.04%
2022/08/30	0	0.00	3.2	27.51	27.50	-3.2	9,167	-0.03%
2022/08/29	5.1	27.34	10	27.46	27.35	-4.9	9,085	-0.05%
2022/08/26	0	0.00	6	27.95	28.05	-6	9,017	-0.07%
2022/08/25	3.1	27.95	0	0.00	27.95	3.1	9,016	0.03%
2022/08/24	2.2	27.98	2	27.85	27.85	0.2	9,036	0.00%
2022/08/23	4.1	28.12	3.4	28.23	28.15	0.7	9,089	0.01%
2022/08/22	1.2	28.30	1	28.25	28.20	0.2	9,079	0.00%
2022/08/19	5	28.20	10	28.45	28.50	-5	9,069	-0.06%
2022/08/18	0	0.00	10.1	28.22	28.35	-10.1	9,070	-0.11%
2022/08/17	2	28.25	10	28.21	28.35	-8	9,096	-0.09%
2022/08/16	3	28.00	15.2	27.98	28.20	-12.2	9,090	-0.13%
2022/08/15	13.3	27.97	8	28.01	27.90	5.3	9,039	0.06%
2022/08/12	1	28.50	14.6	28.49	28.65	-13.6	8,959	-0.15%
2022/08/11	2.2	27.95	47.1	28.24	28.40	-44.9	8,965	-0.50%
2022/08/10	1	27.95	2.2	28.09	28.15	-1.2	8,842	-0.01%
2022/08/09	2.2	27.89	29	27.88	28.00	-26.9	8,789	-0.31%
2022/08/08	6	27.49	1.6	27.36	27.65	4.4	8,686	0.05%
2022/08/05	3	27.25	14.6	27.05	27.35	-11.6	8,636	-0.13%
2022/08/04	0.1	26.75	7	26.69	26.70	-6.9	8,585	-0.08%
2022/08/03	6.4	26.74	26.1	26.56	26.85	-19.7	8,611	-0.23%
2022/08/02	8.4	26.08	15	26.28	26.40	-6.6	8,779	-0.07%
2022/08/01	4.1	26.39	1	26.35	26.30	3.1	9,017	0.03%
2022/07/29	2	26.35	4	26.30	26.50	-2	9,047	-0.02%
2022/07/28	6	26.07	31	26.07	26.35	-25	9,031	-0.28%
2022/07/27	0.2	25.80	5	25.80	26.00	-4.9	8,975	-0.05%
2022/07/26	3	25.30	3	25.35	25.40	0	8,980	0.00%
2022/07/25	2	25.18	0	0.00	25.20	2	9,026	0.02%
2022/07/22	10	25.00	12	25.10	25.10	-2	9,154	-0.02%
2022/07/21	10.2	24.93	6	25.00	25.10	4.2	9,340	0.04%
2022/07/20	24	24.99	1	25.05	24.90	23	9,412	0.24%
2022/07/19	3	24.50	0	0.00	24.65	3	9,608	0.03%
2022/07/18	11	24.44	6	24.48	24.50	5	9,641	0.05%
2022/07/15	16	24.22	0	0.00	24.45	16	9,614	0.17%
2022/07/14	5.4	24.33	0	0.00	24.30	5.4	9,570	0.06%
2022/07/13	26.2	24.03	1	24.00	23.95	25.2	9,570	0.26%
2022/07/12	9.5	24.01	1	24.25	23.95	8.5	9,525	0.09%
2022/07/11	10	24.52	13	24.51	24.45	-3	9,411	-0.03%
2022/07/08	9	24.08	43	24.15	24.05	-34.1	9,294	-0.37%
2022/07/07	44.1	23.49	1	23.45	23.60	43.1	9,233	0.47%
2022/07/06	45.2	23.58	3	23.70	23.40	42.2	9,172	0.46%
2022/07/05	24.2	26.14	28	26.30	26.25	-3.8	8,734	-0.04%
2022/07/04	7.5	26.38	6	26.43	26.30	1.5	8,555	0.02%
2022/07/01	12.7	26.42	8	26.61	26.35	4.7	8,570	0.05%
2022/06/30	25.3	26.84	0	0.00	26.70	25.3	8,398	0.30%
2022/06/29	53.9	27.80	5	27.71	27.65	48.9	8,141	0.60%
2022/06/28	4.2	28.14	0	0.00	28.30	4.2	8,119	0.05%
2022/06/27	28.1	28.49	1.1	28.41	28.45	27	8,146	0.33%
2022/06/24	1	28.30	0	0.00	28.70	1	8,126	0.01%
2022/06/23	8	28.14	6.4	28.49	28.15	1.6	8,119	0.02%
2022/06/22	2	28.50	5	28.75	28.55	-3	8,101	-0.04%
2022/06/21	0.4	28.80	3	28.67	28.75	-2.6	8,161	-0.03%
2022/06/20	9.1	28.17	1	28.20	28.20	8.1	8,198	0.10%
2022/06/17	3.3	28.37	3.4	28.61	28.95	-0.1	8,162	0.00%
2022/06/16	1	28.70	8	28.82	28.85	-7	8,147	-0.09%
2022/06/15	0	0.00	0.1	28.85	28.90	-0.1	8,172	0.00%
2022/06/14	0	0.00	1	28.70	28.80	-1	8,305	-0.01%
2022/06/13	4.1	28.25	0	0.00	28.45	4.1	8,367	0.05%
2022/06/09	2.1	28.70	2	28.90	28.75	0.1	8,437	0.00%
2022/06/08	11.4	28.59	40	28.65	28.65	-28.6	8,456	-0.34%
2022/06/07	1	28.62	11	28.60	28.55	-10	8,551	-0.12%
2022/06/06	5	28.64	11	28.70	28.55	-6	8,762	-0.07%
2022/06/02	1.1	28.70	10	28.70	28.80	-8.9	8,880	-0.10%
2022/06/01	12	28.62	5	28.67	28.60	7	9,181	0.08%
2022/05/31	11	28.50	1	28.25	28.40	10	9,331	0.11%
2022/05/30	4	28.19	1	28.25	28.20	3	9,486	0.03%
2022/05/27	10.3	27.80	2	27.80	27.65	8.3	9,786	0.08%
2022/05/26	4	27.40	0	0.00	27.35	4	10,328	0.04%
2022/05/25	1.4	27.44	0	0.00	27.25	1.4	14,865	0.01%
2022/05/24	11	27.38	2	27.35	27.30	9	15,680	0.06%
2022/05/23	3	27.60	0	0.00	27.60	3	16,041	0.02%
2022/05/20	7	27.86	0.1	27.85	27.80	6.9	16,292	0.04%
2022/05/19	1	27.85	0	0.00	28.05	1	16,453	0.01%
2022/05/18	1.2	28.08	2	27.90	27.85	-0.8	16,634	0.00%
2022/05/17	13	27.83	6	27.77	27.85	7	16,654	0.04%
2022/05/16	2.3	27.45	23	27.78	27.60	-20.8	16,825	-0.12%
2022/05/13	63.1	27.06	0	0.00	27.15	63.1	17,090	0.37%
2022/05/12	13	27.05	7	27.02	27.00	6	17,210	0.03%
2022/05/11	19	27.31	7	27.26	27.30	12	17,331	0.07%
2022/05/10	53.4	27.24	3	27.18	27.40	50.4	17,953	0.28%
2022/05/09	64.5	27.72	6	27.83	27.70	58.5	18,037	0.32%
2022/05/06	5	28.84	0	0.00	29.05	5	18,036	0.03%
2022/05/05	1	29.05	21	28.98	29.15	-20	18,217	-0.11%
2022/05/04	6.2	28.70	2	28.73	28.80	4.2	18,422	0.02%
2022/05/03	2.2	28.39	0	0.00	28.65	2.2	18,862	0.01%
2022/04/29	5	28.48	0	0.00	28.50	5	19,259	0.03%
2022/04/28	29.1	28.29	0	0.00	28.40	29.1	19,548	0.15%
2022/04/27	31.3	28.38	4	28.30	28.25	27.3	20,025	0.14%
2022/04/26	8	28.79	0	0.00	28.85	8	20,920	0.04%
2022/04/25	44.3	28.66	6.2	28.70	28.60	38.1	20,981	0.18%
2022/04/22	6	29.12	0	0.00	29.10	6	20,926	0.03%
2022/04/20	6	29.18	2	29.40	29.15	4	21,222	0.02%
2022/04/19	4.2	29.32	0	0.00	29.25	4.2	21,442	0.02%
2022/04/18	2	29.20	1	29.35	29.35	1	21,638	0.00%
2022/04/15	3.3	29.31	6	29.33	29.40	-2.7	21,712	-0.01%
2022/04/14	2	29.43	1	29.50	29.50	1	21,752	0.00%
2022/04/13	16.1	29.23	0	0.00	29.40	16.1	21,823	0.07%
2022/04/12	7	29.09	13.2	29.16	29.00	-6.2	21,825	-0.03%
2022/04/11	36	29.18	2.2	29.15	29.05	33.8	21,787	0.16%
2022/04/08	39.2	29.18	4	29.25	29.15	35.2	21,735	0.16%
2022/04/07	37.4	29.50	4	29.45	29.25	33.4	21,684	0.15%
2022/04/06	15	29.85	9	29.86	29.80	6	21,532	0.03%
2022/04/01	9	29.76	0	0.00	29.90	9	21,560	0.04%
2022/03/31	24	29.98	1	30.00	29.75	23	21,547	0.11%
2022/03/30	8	29.92	0	0.00	29.85	8	21,445	0.04%
2022/03/29	4.5	29.85	0	0.00	29.80	4.5	21,425	0.02%
2022/03/28	9	29.86	3	29.63	29.95	6	21,459	0.03%
2022/03/25	5	29.74	15	29.83	29.85	-10	21,537	-0.05%
2022/03/24	17	29.65	7.1	29.75	29.70	9.9	21,579	0.05%
2022/03/23	13.1	29.92	7	29.84	29.80	6.1	21,573	0.03%
2022/03/22	28.2	30.09	2	30.15	30.00	26.2	21,462	0.12%
2022/03/21	22	30.00	8	29.99	30.05	14	21,350	0.07%
2022/03/18	20.3	29.70	3.5	29.74	29.75	16.8	21,183	0.08%
2022/03/17	15	29.58	8.6	29.57	29.60	6.4	21,161	0.03%
2022/03/16	21.3	29.29	7	29.31	29.50	14.3	20,999	0.07%
2022/03/15	4	29.44	7	29.50	29.35	-3	20,977	-0.01%
2022/03/14	4	29.63	3	29.55	29.65	1	20,942	0.00%
2022/03/11	5.1	29.40	4	29.50	29.50	1.1	20,957	0.01%
2022/03/10	38.7	29.25	1	29.40	29.45	37.7	20,969	0.18%
2022/03/09	39.9	28.84	0	0.00	28.80	39.9	20,932	0.19%
2022/03/08	8.8	28.90	12	29.01	28.95	-3.2	20,708	-0.02%
2022/03/07	43.3	28.98	19	28.95	28.90	24.3	20,692	0.12%
2022/03/04	8	29.43	4	29.48	29.50	4	20,859	0.02%
2022/03/03	16	29.41	1	29.40	29.50	15	20,771	0.07%
2022/03/02	27.4	29.27	0	0.00	29.35	27.4	20,565	0.13%
2022/03/01	36.1	29.50	21	29.70	29.35	15.1	20,298	0.07%
2022/02/25	49.1	29.32	12	29.33	29.40	37.1	19,738	0.19%
2022/02/24	85.9	29.27	39	29.26	29.25	46.9	15,179	0.31%
2022/02/23	121.4	30.06	8	30.07	30.00	113.4	14,379	0.79%	大買/鉅額交易
2022/02/22	63.2	30.08	22	30.24	30.25	41.2	14,076	0.29%
2022/02/21	40.8	30.13	41	30.32	30.30	-0.3	13,822	0.00%
2022/02/18	37.2	30.38	6	30.30	30.30	31.2	13,645	0.23%
2022/02/17	6.8	30.46	3	30.50	30.60	3.8	13,443	0.03%
2022/02/16	13.7	30.38	7	30.35	30.40	6.7	13,387	0.05%
2022/02/15	43.2	30.24	30.2	30.19	30.65	13	13,191	0.10%
2022/02/14	51.4	30.39	9	30.54	30.30	42.4	12,885	0.33%
2022/02/11	12.1	30.89	21.4	30.82	31.00	-9.3	12,731	-0.07%
2022/02/10	108.4	30.61	24	30.64	30.80	84.4	12,609	0.67%	大買/
2022/02/09	19.2	31.99	48	31.93	32.00	-28.8	12,229	-0.24%
2022/02/08	9	31.81	22	31.93	32.00	-13	12,001	-0.11%
2022/02/07	6	31.26	18	31.43	31.60	-12	11,987	-0.10%
2022/01/26	63	31.37	17	31.34	31.35	46	11,803	0.39%
2022/01/25	32.1	31.38	55	31.41	31.60	-23	11,590	-0.20%
2022/01/24	13.8	30.96	49	31.20	31.45	-35.2	11,204	-0.31%
2022/01/21	19	31.08	42	31.07	31.25	-23	10,801	-0.21%
2022/01/20	32	31.05	95	31.12	31.50	-63	10,475	-0.60%
2022/01/19	43	30.52	55.1	30.81	30.95	-12.1	9,896	-0.12%
2022/01/18	45.2	29.98	14	30.06	30.00	31.2	8,844	0.35%
2022/01/17	1	30.05	44.3	30.06	30.15	-43.3	8,720	-0.50%
2022/01/14	42.7	29.78	17	29.83	29.85	25.7	8,630	0.30%
2022/01/13	72	29.81	86	29.95	30.00	-14	8,751	-0.16%
2022/01/12	5	29.56	11.4	29.57	29.75	-6.4	8,633	-0.07%
2022/01/11	2	29.18	10	29.25	29.35	-8	8,401	-0.10%
2022/01/10	117.2	29.12	48	29.29	29.10	69.2	8,222	0.84%	大買/
2022/01/07	6	29.04	0	0.00	29.05	6	8,195	0.07%
2022/01/06	47.6	28.93	4.1	28.95	28.95	43.5	8,183	0.53%
2022/01/05	9	29.08	17	29.06	29.05	-8	8,214	-0.10%
2022/01/04	1	29.05	16	29.11	29.10	-15	8,331	-0.18%
2022/01/03	22	29.01	8.1	29.23	29.00	13.9	8,450	0.16%
2021/12/30	2	29.15	10	29.20	29.15	-8	8,766	-0.09%
2021/12/29	6	29.23	19.2	29.22	29.25	-13.2	8,830	-0.15%
2021/12/28	14.1	29.15	11	29.15	29.20	3.1	8,874	0.03%
2021/12/27	5.1	29.11	1.1	29.14	29.20	4	8,883	0.04%
2021/12/24	2	29.15	5	29.15	29.10	-3	8,970	-0.03%
2021/12/23	8.1	29.02	11	29.05	28.95	-2.9	8,972	-0.03%
2021/12/22	19.2	28.97	2	29.00	28.95	17.2	9,038	0.19%
2021/12/21	12	29.04	44	29.08	28.95	-32	8,999	-0.36%
2021/12/20	40	28.74	1	28.75	28.90	39	8,949	0.44%
2021/12/17	40	28.84	2	29.05	28.85	38	8,894	0.43%
2021/12/16	7	28.89	16	29.03	29.05	-9	8,842	-0.10%
2021/12/15	13	28.91	0	0.00	29.00	13	8,920	0.15%
2021/12/14	8	28.95	0.1	29.10	29.00	7.9	9,055	0.09%
2021/12/13	12.1	29.12	0	0.00	29.00	12.1	9,093	0.13%
2021/12/10	16	29.20	12	29.29	29.25	4	9,183	0.04%
2021/12/09	12	29.02	0	0.00	29.15	12	9,208	0.13%
2021/12/08	39	29.29	11.1	29.20	29.20	27.9	9,224	0.30%
2021/12/07	0	0.00	1.5	29.27	29.35	-1.5	9,211	-0.02%
2021/12/06	2	29.08	12.1	29.29	29.30	-10.1	9,161	-0.11%
2021/12/03	2.2	29.23	2.5	29.30	29.15	-0.3	9,194	0.00%
2021/12/02	1	29.10	2	29.20	29.15	-1	9,150	-0.01%
2021/12/01	11.1	29.09	13	29.11	29.30	-1.9	9,177	-0.02%
2021/11/30	5	28.60	30.3	29.79	28.60	-25.3	9,029	-0.28%
2021/11/29	2	29.03	38	29.21	29.30	-36	8,533	-0.42%
2021/11/26	5	29.27	5	29.29	29.15	0	8,478	0.00%
2021/11/25	2	29.70	17.1	29.48	29.65	-15.1	8,556	-0.18%
2021/11/24	3.1	29.10	9	29.27	29.35	-5.9	8,523	-0.07%
2021/11/23	18	29.08	6	29.09	29.10	12	8,519	0.14%
2021/11/22	10	29.35	12	29.24	29.40	-2	8,569	-0.02%
2021/11/19	2	29.13	82	29.10	29.20	-80	8,606	-0.93%
2021/11/18	1	28.80	0	0.00	28.80	1	8,619	0.01%
2021/11/17	67.4	28.93	3	28.95	28.80	64.4	8,680	0.74%
2021/11/16	2	28.88	19	28.75	29.05	-17	8,713	-0.20%
2021/11/15	9.1	28.73	3	28.75	28.75	6.1	8,784	0.07%
2021/11/12	0	0.00	26	28.77	28.80	-26	8,839	-0.29%
2021/11/11	4.9	28.70	6	28.60	28.65	-1.1	8,921	-0.01%
2021/11/10	3	28.80	1	28.85	28.95	2	9,163	0.02%
2021/11/09	2	28.60	28	28.65	28.85	-26	9,297	-0.28%
2021/11/08	78.9	28.50	14.1	28.46	28.45	64.8	9,288	0.70%
2021/11/05	31	29.43	7	29.80	29.55	24	9,167	0.26%
2021/11/04	34	29.63	56.1	29.60	29.80	-22.1	9,214	-0.24%
2021/11/03	10	29.25	16.4	29.26	29.30	-6.4	9,028	-0.07%
2021/11/02	1.1	29.15	2	29.20	29.20	-0.9	9,382	-0.01%
2021/11/01	9.2	28.98	0	0.00	29.10	9.2	9,537	0.10%
2021/10/29	7.2	29.17	8	29.12	29.20	-0.8	9,619	-0.01%
2021/10/28	0	0.00	3	29.30	29.35	-3	9,800	-0.03%
2021/10/27	6	29.15	41	29.27	29.35	-35	9,985	-0.35%
2021/10/26	1	29.10	20.1	29.23	29.30	-19.1	10,226	-0.19%
2021/10/25	19	29.20	15	29.16	29.20	4	10,286	0.04%
2021/10/22	4.2	29.12	61	29.25	29.25	-56.8	10,483	-0.54%
2021/10/21	4	29.13	35.6	29.20	29.10	-31.6	10,481	-0.30%
2021/10/20	2	28.83	15.1	28.83	28.90	-13.1	10,426	-0.13%
2021/10/19	2	28.40	23	28.48	28.50	-21	10,454	-0.20%
2021/10/18	7	28.37	6.2	28.44	28.35	0.8	10,711	0.01%
2021/10/15	3	28.60	14	28.60	28.70	-11	12,208	-0.09%
2021/10/14	4	28.71	12	28.51	28.40	-8	12,692	-0.06%
2021/10/13	14	28.70	22	28.75	28.70	-8	12,980	-0.06%
2021/10/12	17.5	28.18	11.6	28.53	28.70	5.9	13,135	0.05%
2021/10/08	17	28.33	5.3	28.37	28.40	11.8	13,243	0.09%
2021/10/07	1.3	28.04	62	28.23	28.35	-60.8	13,279	-0.46%
2021/10/06	2	27.40	22.2	27.52	27.55	-20.2	13,170	-0.15%
2021/10/05	22	27.06	1	27.30	27.40	21	13,192	0.16%
2021/10/04	16.2	27.19	7	27.27	27.15	9.2	13,283	0.07%
2021/10/01	5.2	27.31	6	27.33	27.45	-0.8	13,427	-0.01%
2021/09/30	2	27.35	4	27.45	27.50	-2	13,451	-0.01%
2021/09/29	13.2	27.26	11	27.39	27.25	2.2	13,541	0.02%
2021/09/28	5	27.61	4	27.61	27.70	1	13,644	0.01%
2021/09/27	1	27.75	0	0.00	27.60	1	13,995	0.01%
2021/09/24	6	27.74	0	0.00	27.70	6	14,038	0.04%
2021/09/23	3	27.73	3	27.75	27.75	0	14,059	0.00%
2021/09/22	14.3	27.24	12	27.43	27.40	2.3	14,101	0.02%
2021/09/17	32.2	27.61	61	27.70	27.70	-28.8	14,159	-0.20%
2021/09/16	6	27.64	6.3	27.64	27.70	-0.3	14,152	0.00%
2021/09/15	4	27.54	32.2	27.66	27.75	-28.2	14,166	-0.20%
2021/09/14	1.1	27.30	28	27.35	27.20	-26.9	14,033	-0.19%
2021/09/13	35.1	27.00	0	0.00	27.05	35.1	14,016	0.25%
2021/09/10	12.1	27.13	1	27.20	27.15	11.1	14,056	0.08%
2021/09/09	13	27.02	1	27.20	27.10	12	14,211	0.08%
2021/09/08	38.2	27.17	0	0.00	27.20	38.2	14,292	0.27%
2021/09/07	5.3	27.40	11	27.49	27.45	-5.8	14,376	-0.04%
2021/09/06	10.7	27.56	7	27.68	27.55	3.7	14,502	0.03%
2021/09/03	2.1	27.60	8	27.57	27.55	-5.9	14,530	-0.04%
2021/09/02	8.3	27.54	0.2	27.71	27.50	8.1	14,725	0.05%
2021/09/01	1	27.55	32	27.60	27.55	-31	14,856	-0.21%
2021/08/31	4.5	27.48	2	27.50	27.40	2.5	14,874	0.02%
2021/08/30	5	27.47	30.1	27.50	27.65	-25.1	14,854	-0.17%
2021/08/27	11.1	27.46	0	0.00	27.50	11.1	14,902	0.07%
2021/08/26	14	27.38	3	27.38	27.35	11	14,962	0.07%
2021/08/25	14.5	27.69	6	27.73	27.75	8.5	15,092	0.06%
2021/08/24	12	27.52	44	27.54	27.60	-32	15,225	-0.21%
2021/08/23	16.1	26.93	0	0.00	26.95	16.1	15,310	0.11%
2021/08/20	9	26.87	7	26.89	26.90	2	15,435	0.01%
2021/08/19	29.5	26.69	0	0.00	26.70	29.5	16,216	0.18%
2021/08/18	15	26.73	1	27.00	27.00	14	16,212	0.09%
2021/08/17	9.4	26.80	3	26.85	26.75	6.4	16,279	0.04%
2021/08/16	72.1	26.87	25	26.77	26.70	47.1	16,316	0.29%
2021/08/13	43.1	27.11	12	27.24	27.15	31.1	16,292	0.19%
2021/08/12	15.1	27.25	20	27.38	27.35	-4.9	16,283	-0.03%
2021/08/11	16.1	27.24	23.3	27.34	27.20	-7.2	16,355	-0.04%
2021/08/10	39.1	27.17	8	27.13	27.20	31.1	16,448	0.19%
2021/08/09	15	27.44	35	27.26	27.30	-20	16,610	-0.12%
2021/08/06	67	27.42	22	27.63	27.70	45	16,679	0.27%
2021/08/05	87	27.12	6.1	27.10	27.10	81	16,561	0.49%
2021/08/04	60	27.24	8	27.30	27.30	52	16,863	0.31%
2021/08/03	32.5	27.24	8	27.25	27.40	24.5	17,018	0.14%
2021/08/02	68	27.55	1	27.50	27.60	67	17,057	0.39%
2021/07/30	48.2	27.89	17.3	27.93	27.75	30.9	16,996	0.18%
2021/07/29	15	28.02	1	27.95	28.00	14	16,936	0.08%
2021/07/28	36.3	27.91	9.3	27.92	28.05	27.1	17,088	0.16%
2021/07/27	20.3	28.16	21	28.20	28.15	-0.7	17,297	0.00%
2021/07/26	45	28.14	3.2	28.36	28.10	41.8	17,603	0.24%
2021/07/23	35	28.16	1	28.15	28.10	34	17,588	0.19%
2021/07/22	110	28.19	17.2	28.47	28.20	92.8	17,556	0.53%	大買/
2021/07/21	189.4	28.20	117	28.06	28.05	72.4	17,414	0.42%	大買/大賣/
2021/07/20	68.1	31.30	56	31.31	31.20	12.1	16,072	0.08%
2021/07/19	47	31.61	8	31.66	31.65	39	15,731	0.25%
2021/07/16	14.3	31.75	18.1	31.75	31.75	-3.8	15,823	-0.02%
2021/07/15	6	32.01	8	32.08	31.95	-2	15,840	-0.01%
2021/07/14	11	32.24	13	32.24	32.10	-2	15,771	-0.01%
2021/07/13	10.3	32.46	60	32.37	32.20	-49.7	15,830	-0.31%
2021/07/12	11	32.75	6	32.70	32.65	5	15,761	0.03%
2021/07/09	14	32.68	26	32.68	32.70	-12	15,802	-0.08%
2021/07/08	104	33.09	15	33.00	32.80	89	16,007	0.56%	大買/
2021/07/07	5	32.67	24.3	32.75	32.75	-19.3	16,035	-0.12%
2021/07/06	3	32.55	25	32.65	32.70	-22	16,221	-0.14%
2021/07/05	29	32.57	16	32.76	32.55	13	16,263	0.08%
2021/07/02	25.6	32.11	44	31.93	32.35	-18.4	16,203	-0.11%
2021/07/01	6.5	31.13	11	31.16	31.05	-4.5	16,089	-0.03%
2021/06/30	8	30.99	6	31.01	31.00	2	16,096	0.01%
2021/06/29	2	30.70	1.2	30.79	30.75	0.8	16,144	0.00%
2021/06/28	21	30.75	3	30.95	30.80	18	16,267	0.11%
2021/06/25	12	30.85	4	30.99	30.80	8	16,274	0.05%
2021/06/24	6	30.45	1.6	30.55	30.40	4.4	16,354	0.03%
2021/06/23	7	30.40	2.2	30.61	30.40	4.8	16,487	0.03%
2021/06/22	14.5	30.56	11	30.62	30.40	3.5	16,918	0.02%
2021/06/21	46	30.51	14	30.51	30.30	32	17,834	0.18%
2021/06/18	10	30.75	2	30.85	30.65	8	18,194	0.04%
2021/06/17	19.2	30.75	5	30.75	30.60	14.2	18,405	0.08%
2021/06/16	14	30.69	10.1	30.75	30.60	3.9	19,062	0.02%
2021/06/15	21	30.17	7	30.25	30.15	14	19,614	0.07%
2021/06/11	9.1	30.21	0	30.40	30.15	9.1	19,612	0.05%
2021/06/10	17.5	30.07	3	30.10	30.25	14.5	19,681	0.07%
2021/06/09	16	30.31	6	30.21	30.20	10	19,730	0.05%
2021/06/08	7.8	30.72	0	0.00	30.65	7.8	19,762	0.04%
2021/06/07	14.3	30.45	4.7	30.45	30.55	9.6	19,818	0.05%
2021/06/04	12	30.85	12	30.94	30.95	0	19,841	0.00%
2021/06/03	46	31.23	1	31.45	31.25	45	19,870	0.23%
2021/06/02	31.6	31.35	11	31.42	31.35	20.6	19,923	0.10%
2021/06/01	12.1	31.30	97	31.20	31.40	-84.9	19,887	-0.43%
2021/05/31	10	30.56	21	30.65	30.75	-11	19,846	-0.06%
2021/05/28	10	30.24	11.4	30.40	30.55	-1.4	19,835	-0.01%
2021/05/27	18.2	29.51	2	29.65	29.55	16.2	19,905	0.08%
2021/05/26	15.8	29.89	11	29.89	29.70	4.8	19,518	0.02%
2021/05/25	11.5	29.56	2	29.70	29.55	9.5	19,581	0.05%
2021/05/24	6.1	28.95	9	29.18	29.30	-2.9	19,634	-0.01%
2021/05/21	35.7	29.07	0	0.00	29.10	35.7	19,682	0.18%
2021/05/20	25	29.25	4	29.28	29.20	21	19,584	0.11%
2021/05/19	25.7	28.96	18	28.99	29.15	7.7	19,594	0.04%
2021/05/18	53.1	28.58	19.2	28.58	28.70	33.8	19,648	0.17%
2021/05/17	68.5	28.25	25.9	28.30	27.90	42.5	19,605	0.22%
2021/05/14	31.1	29.75	10	30.10	29.55	21.1	19,375	0.11%
2021/05/13	12.2	29.78	10	29.59	29.70	2.2	19,318	0.01%
2021/05/12	24.6	29.77	34	29.75	30.00	-9.4	19,135	-0.05%
2021/05/11	67.1	30.58	8	30.59	30.50	59.1	18,813	0.31%
2021/05/10	32	30.67	28	30.81	31.20	4	18,683	0.02%
2021/05/07	11	30.97	12.1	30.96	31.15	-1.1	19,015	-0.01%
2021/05/06	16	30.77	4	31.13	30.75	12	19,568	0.06%
2021/05/05	25	30.91	19.1	30.86	30.80	5.9	20,029	0.03%
2021/05/04	82.2	30.93	35.1	30.88	31.15	47	19,961	0.24%
2021/05/03	103.8	31.80	38.5	31.80	31.65	65.3	19,780	0.33%	大買/
2021/04/29	25.2	32.55	11	32.54	32.70	14.2	19,586	0.07%
2021/04/28	17	32.63	6	32.66	32.70	11	19,594	0.06%
2021/04/27	41.2	32.65	6.4	32.66	32.60	34.8	19,730	0.18%
2021/04/26	24	32.70	2.2	32.85	32.80	21.8	19,659	0.11%
2021/04/23	22	32.23	7	32.30	32.45	15	19,574	0.08%
2021/04/22	113.9	32.70	23	32.55	32.55	90.9	19,688	0.46%	大買/
2021/04/21	57	33.02	12	33.05	33.00	45	19,681	0.23%
2021/04/20	29.3	33.11	15.2	33.07	33.10	14.1	19,604	0.07%
2021/04/19	14	33.08	4	33.10	33.05	10	19,556	0.05%
2021/04/16	43.2	32.95	2	32.93	32.95	41.2	19,469	0.21%
2021/04/15	38	32.85	11.1	32.80	32.85	27	19,541	0.14%
2021/04/14	34.3	32.90	32.8	32.72	33.00	1.5	19,450	0.01%
2021/04/13	28	33.37	16	33.40	33.15	12	19,250	0.06%
2021/04/12	33.9	33.46	16	33.53	33.40	17.9	19,191	0.09%
2021/04/09	19.2	33.73	10.4	33.75	33.70	8.8	19,040	0.05%
2021/04/08	29.4	33.59	13.3	33.60	33.55	16.2	18,929	0.09%
2021/04/07	10	33.56	0	0.00	33.45	10	18,819	0.05%
2021/04/06	28	33.49	17	33.45	33.40	11	18,656	0.06%
2021/04/01	18	33.53	16	33.48	33.40	2	18,698	0.01%
2021/03/31	22	33.69	8	33.79	33.50	14	18,637	0.08%
2021/03/30	5	33.61	23	33.77	33.85	-18	18,519	-0.10%
2021/03/29	6	33.49	4	33.50	33.55	2	18,451	0.01%
2021/03/26	22	33.30	22.8	33.40	33.45	-0.8	18,397	0.00%
2021/03/25	34.3	33.15	30	33.12	33.20	4.3	18,661	0.02%
2021/03/24	87.3	33.82	322.2	33.76	33.75	-234.8	18,375	-1.28%	大賣/鉅額交易
2021/03/23	19	34.12	25	34.26	34.75	-6	17,678	-0.03%
2021/03/22	11	34.06	101	34.17	34.35	-90	17,445	-0.52%	大賣/
2021/03/19	76.1	33.96	31	33.91	33.85	45.1	17,615	0.26%
2021/03/18	20	33.87	64.3	33.78	33.85	-44.3	17,268	-0.26%
2021/03/17	2.2	32.65	3	32.70	32.65	-0.9	16,685	-0.01%
2021/03/16	12	32.63	12	32.60	32.60	0	16,767	0.00%
2021/03/15	5.5	32.67	17.2	32.67	32.60	-11.7	16,836	-0.07%
2021/03/12	4.5	32.28	15	32.42	32.40	-10.5	16,874	-0.06%
2021/03/11	15	32.21	22.3	32.22	32.25	-7.3	16,894	-0.04%
2021/03/10	5.3	32.24	8	32.21	32.10	-2.7	16,992	-0.02%
2021/03/09	4.4	31.72	24	31.89	32.00	-19.6	17,174	-0.11%
2021/03/08	3.5	31.74	3	31.67	31.80	0.5	17,336	0.00%
2021/03/05	1	31.05	3.5	31.59	31.65	-2.5	17,400	-0.01%
2021/03/04	14.2	31.16	9	31.16	31.35	5.2	17,900	0.03%
2021/03/03	16	31.25	4	31.28	31.40	12	17,975	0.07%
2021/03/02	50	31.60	13.1	31.74	31.35	36.9	17,826	0.21%
2021/02/26	37	31.41	38.3	31.69	32.00	-1.3	17,634	-0.01%
2021/02/25	27.2	31.82	28	31.77	31.70	-0.9	17,263	0.00%
2021/02/24	297	32.23	128	31.90	31.90	169	17,199	0.98%	大買/大賣/鉅額交易
2021/02/23	6	31.70	21	31.75	31.80	-15	17,047	-0.09%
2021/02/22	52	31.25	13	31.34	31.30	39	16,982	0.23%
2021/02/19	14	30.85	13	31.17	31.15	1	17,001	0.01%
2021/02/18	56.5	30.90	4	30.98	30.80	52.5	17,007	0.31%
2021/02/17	127	31.04	7	31.06	31.00	120	17,080	0.70%	大買/鉅額交易
2021/02/05	13.1	30.79	9	30.83	30.80	4.1	17,294	0.02%
2021/02/04	15	30.78	1	30.80	30.75	14	17,281	0.08%
2021/02/03	7	31.07	3.1	31.15	31.10	3.9	17,275	0.02%
2021/02/02	25	31.32	11	31.37	31.15	14	17,264	0.08%
2021/02/01	30	30.87	18	30.86	31.10	12	17,212	0.07%
2021/01/29	52	31.73	34.3	31.96	31.25	17.7	17,075	0.10%
2021/01/28	50.1	32.56	70.1	32.54	32.70	-20	16,547	-0.12%
2021/01/27	15	32.27	216.2	32.24	32.35	-201.2	15,969	-1.26%	大賣/鉅額交易
2021/01/26	17	31.07	18	31.26	30.85	-1	15,400	-0.01%
2021/01/25	1	31.10	31	31.10	31.20	-30	15,324	-0.20%
2021/01/22	2	30.70	53	30.68	30.70	-51	15,169	-0.34%
2021/01/21	27	29.99	21	30.08	29.90	6	15,053	0.04%
2021/01/20	150	30.18	5.1	30.37	30.00	144.9	15,065	0.96%	大買/鉅額交易
2021/01/19	20	30.91	12	30.95	30.75	8	14,868	0.05%
2021/01/18	10	30.72	4	30.43	30.65	6	14,940	0.04%
2021/01/15	43	31.52	27.5	31.51	31.00	15.5	14,884	0.10%
2021/01/14	40.7	31.60	108	31.42	31.65	-67.3	14,880	-0.45%	大賣/
2021/01/13	12	30.94	25	31.03	30.90	-13	14,588	-0.09%
2021/01/12	10	30.76	13.3	30.77	30.85	-3.3	14,473	-0.02%
2021/01/11	9.7	30.89	13	30.95	31.00	-3.3	14,358	-0.02%
2021/01/08	2	30.75	16	30.80	31.00	-14	14,310	-0.10%
2021/01/07	7	30.39	2	30.40	30.50	5	14,310	0.03%
2021/01/06	11	30.35	3	30.22	30.35	8	14,332	0.06%
2021/01/05	13	30.49	7	30.48	30.50	6	14,261	0.04%
2021/01/04	8	30.88	52	30.87	30.80	-44	14,338	-0.31%
2020/12/31	6	31.00	3	30.97	31.00	3	14,232	0.02%
2020/12/30	2	30.75	29.3	30.94	31.15	-27.3	14,284	-0.19%
2020/12/29	26	31.25	80	31.01	30.95	-54	14,241	-0.38%
2020/12/28	6	31.04	134	31.00	31.05	-128	14,242	-0.90%	大賣/鉅額交易
2020/12/25	18	30.66	1	30.80	30.55	17	14,281	0.12%
2020/12/24	14	30.39	27.2	30.44	30.65	-13.2	14,304	-0.09%
2020/12/23	49	29.98	6	30.03	30.00	43	14,316	0.30%
2020/12/22	60	30.13	18.2	30.15	30.05	41.8	14,312	0.29%
2020/12/21	63.4	29.50	48	29.51	30.05	15.4	14,500	0.11%
2020/12/18	52.3	30.28	19	30.42	30.20	33.3	14,448	0.23%
2020/12/17	63	30.42	23	30.37	30.40	40	14,367	0.28%
2020/12/16	32	30.37	80	30.69	31.05	-48	14,155	-0.34%
2020/12/15	86.1	30.15	74.3	30.12	30.05	11.8	14,004	0.08%
2020/12/14	88	30.98	43.1	30.93	31.05	44.9	13,637	0.33%
2020/12/11	22	31.42	12.2	31.52	31.60	9.8	13,407	0.07%
2020/12/10	45	31.75	29.3	31.61	31.65	15.7	13,431	0.12%
2020/12/09	42.5	32.05	20	32.08	32.15	22.5	13,358	0.17%
2020/12/08	58	31.88	38	31.90	31.80	20	13,298	0.15%
2020/12/07	30	31.49	30	31.53	31.55	0	13,328	0.00%
2020/12/04	54.3	31.12	49	31.15	31.30	5.3	13,346	0.04%
2020/12/03	76	31.21	70.1	31.38	31.30	5.9	13,311	0.04%
2020/12/02	26	31.18	48.1	31.25	31.45	-22.1	13,065	-0.17%
2020/12/01	52	30.53	93.5	30.61	30.65	-41.5	12,992	-0.32%
2020/11/30	155	30.85	10	30.85	29.85	145	12,941	1.12%	大買/鉅額交易
2020/11/27	70	30.79	21	30.71	30.95	49	12,362	0.40%
2020/11/26	1	30.25	34.3	30.23	30.30	-33.3	12,214	-0.27%
2020/11/25	37.9	30.21	15.3	30.18	30.05	22.6	12,470	0.18%
2020/11/24	18.2	30.19	23	30.25	30.25	-4.8	12,502	-0.04%
2020/11/23	23.1	30.22	15	30.24	30.10	8.1	12,574	0.06%
2020/11/20	13	29.98	6	29.97	30.05	7	12,639	0.06%
2020/11/19	8	29.95	8	29.96	29.95	0	13,095	0.00%
2020/11/18	14	30.10	7	30.13	30.15	7	13,270	0.05%
2020/11/17	20	30.17	4.1	30.16	30.30	15.9	13,303	0.12%
2020/11/16	12	30.26	6	30.25	30.40	6	13,666	0.04%
2020/11/13	9.3	30.15	22.2	29.81	30.30	-12.9	13,937	-0.09%
2020/11/12	8	29.14	0	0.00	29.20	8	13,711	0.06%
2020/11/11	2	29.12	2	29.38	29.45	0	13,805	0.00%
2020/11/10	8	29.35	14	29.27	29.15	-6	13,896	-0.04%
2020/11/09	7	29.26	3	29.42	29.50	4	14,204	0.03%
2020/11/06	6	29.10	10.9	29.19	29.15	-4.9	14,334	-0.03%
2020/11/05	12	29.25	4	29.24	29.10	8	14,507	0.06%
2020/11/04	11	29.04	9	28.96	29.00	2	14,677	0.01%
2020/11/03	2	28.65	4	28.80	28.75	-2	14,804	-0.01%
2020/11/02	7	28.34	1	28.50	28.35	6	14,923	0.04%
2020/10/30	10	28.59	1	28.55	28.50	9	15,195	0.06%
2020/10/29	19	28.68	7	28.71	28.70	12	15,516	0.08%
2020/10/28	5	29.34	8	29.43	29.15	-3	15,648	-0.02%
2020/10/27	10	29.02	5.3	29.04	29.00	4.7	15,788	0.03%
2020/10/26	21.5	29.39	17	29.33	29.30	4.5	15,965	0.03%
2020/10/23	16	28.95	4	28.90	28.85	12	15,965	0.08%
2020/10/22	7.4	28.49	1	28.75	28.75	6.4	16,121	0.04%
2020/10/21	11.3	28.66	3	28.68	28.55	8.3	16,129	0.05%
2020/10/20	3.1	28.89	10	29.10	28.95	-6.9	16,591	-0.04%
2020/10/19	6	28.83	1	28.90	28.80	5	17,134	0.03%
2020/10/16	7	28.99	2.1	29.05	28.80	4.9	17,377	0.03%
2020/10/15	20	29.49	4.1	29.60	29.10	15.9	17,940	0.09%
2020/10/14	8	28.93	7	29.05	29.05	1	18,796	0.01%
2020/10/13	20	28.68	2	28.55	28.70	18	19,194	0.09%
2020/10/12	26	28.98	4	28.98	28.85	22	19,999	0.11%
2020/10/08	6.3	29.69	8.3	29.65	29.70	-2	20,058	-0.01%
2020/10/07	26	29.38	0	0.00	29.35	26	20,337	0.13%
2020/10/06	0.4	29.75	1.8	29.78	29.75	-1.4	20,617	-0.01%
2020/10/05	7	29.56	0	0.00	29.55	7	20,907	0.03%
2020/09/30	11	30.09	17	29.96	29.80	-6	21,182	-0.03%
2020/09/29	4.1	29.62	1	29.50	29.40	3.1	21,694	0.01%
2020/09/28	7	29.56	21.1	29.68	29.70	-14.1	22,677	-0.06%
2020/09/25	4	29.00	18	29.21	29.15	-14	23,163	-0.06%
2020/09/24	12.6	29.17	2	28.98	28.85	10.6	23,278	0.05%
2020/09/23	50	29.96	39	29.85	29.95	11	23,293	0.05%
2020/09/22	11	29.03	32.1	29.08	29.10	-21.1	23,223	-0.09%
2020/09/21	11	29.63	30	29.55	29.50	-19	23,384	-0.08%
2020/09/18	4.1	29.80	3	29.73	29.85	1.1	23,772	0.00%
2020/09/17	41	29.72	3	29.75	29.65	38	24,067	0.16%
2020/09/16	30	30.45	9	30.26	30.10	21	24,572	0.09%
2020/09/15	15	29.78	2	29.93	29.75	13	24,802	0.05%
2020/09/14	2	29.70	11	30.07	30.10	-9	25,480	-0.04%
2020/09/11	14	29.94	24.4	29.79	29.90	-10.4	26,124	-0.04%
2020/09/10	45.5	30.03	8	29.98	29.80	37.5	26,381	0.14%
2020/09/09	20	30.12	35	30.07	30.45	-15	26,211	-0.06%
2020/09/08	12	30.81	16	30.78	30.70	-4	26,220	-0.02%
2020/09/07	49.5	31.26	15	31.36	31.30	34.5	26,257	0.13%
2020/09/04	29	31.20	42.2	30.80	31.75	-13.2	26,490	-0.05%
2020/09/03	19	31.90	13	31.77	31.70	6	26,531	0.02%
2020/09/02	2	32.05	2	32.15	32.25	0	26,768	0.00%
2020/09/01	11	32.30	6	32.17	32.35	5	26,957	0.02%
2020/08/31	5	32.14	8	32.44	31.90	-3	26,976	-0.01%
2020/08/28	5	32.59	16	32.54	32.60	-11	26,817	-0.04%
2020/08/27	24	33.16	1	33.15	33.15	23	26,914	0.09%
2020/08/26	10	33.48	0	0.00	33.60	10	26,905	0.04%
2020/08/25	66	33.67	28	33.66	34.00	38	26,848	0.14%
2020/08/24	11.5	32.63	11	32.15	32.60	0.5	26,739	0.00%
2020/08/21	18	31.38	12	31.15	31.30	6	26,576	0.02%
2020/08/20	20	30.77	113	30.89	30.90	-93	26,599	-0.35%	大賣/
2020/08/19	72	32.96	20.1	32.98	32.40	51.9	26,146	0.20%
2020/08/18	33	34.12	0	0.00	33.90	33	25,677	0.13%
2020/08/17	10	34.48	4	34.54	34.50	6	25,642	0.02%
2020/08/14	35	34.98	42	34.95	34.75	-7	25,563	-0.03%
2020/08/13	33	35.26	40	35.13	34.85	-7	25,531	-0.03%
2020/08/12	14	34.24	28	34.44	34.70	-14	25,390	-0.06%
2020/08/11	25	34.09	46	34.01	34.00	-21	25,355	-0.08%
2020/08/10	52	34.41	7.6	34.19	34.50	44.4	25,399	0.17%
2020/08/07	22	35.03	18	34.97	34.90	4	25,411	0.02%
2020/08/06	33	34.73	40.7	34.81	34.95	-7.7	25,295	-0.03%
2020/08/05	72.1	35.20	45	34.99	34.90	27.1	25,235	0.11%
2020/08/04	47	34.49	81	34.70	35.00	-34	24,978	-0.14%
2020/08/03	59	34.00	33.3	33.85	33.85	25.7	24,798	0.10%
2020/07/31	34	34.51	31.3	34.68	34.50	2.7	24,671	0.01%
2020/07/30	9	34.42	7	34.42	34.60	2	24,446	0.01%
2020/07/29	11	33.92	10	33.68	33.80	1	24,306	0.00%
2020/07/28	10	33.70	1.6	33.31	33.25	8.4	24,304	0.03%
2020/07/27	23	33.55	24	33.48	33.25	-1	24,479	0.00%
2020/07/24	61.5	34.57	12.4	34.63	34.10	49.1	24,440	0.20%
2020/07/23	42	35.53	47.7	35.54	35.60	-5.7	23,976	-0.02%
2020/07/22	8	34.20	27	34.23	34.25	-19	23,476	-0.08%
2020/07/21	63	34.14	70.3	34.24	33.90	-7.3	23,295	-0.03%
2020/07/20	93	32.95	40	32.89	32.95	53	22,719	0.23%
2020/07/17	35	35.74	42	35.80	35.80	-7	21,717	-0.03%
2020/07/16	67	35.59	72	35.49	36.00	-5	21,458	-0.02%
2020/07/15	21	34.09	17	34.42	34.05	4	20,700	0.02%
2020/07/14	19.4	33.91	34.4	33.94	34.10	-15	20,543	-0.07%
2020/07/13	32	33.72	42.3	33.82	34.20	-10.3	20,361	-0.05%
2020/07/10	28.5	32.81	34	32.96	32.55	-5.5	20,175	-0.03%
2020/07/09	37	33.59	18.1	33.60	33.40	18.9	20,251	0.09%
2020/07/08	55	33.55	80	33.33	33.45	-25	19,957	-0.13%
2020/07/07	126.4	35.17	65	35.27	34.50	61.4	19,252	0.32%	大買/
2020/07/06	61.1	38.04	85.4	38.09	38.65	-24.3	18,297	-0.13%
2020/07/03	42.7	37.28	18	37.15	37.20	24.7	17,841	0.14%
2020/07/02	56	36.94	11.5	37.08	37.15	44.5	17,796	0.25%
2020/07/01	31.2	36.75	16	36.82	36.80	15.2	17,701	0.09%
2020/06/30	20	35.96	4.6	35.87	35.80	15.4	17,522	0.09%
2020/06/29	18	35.34	78.4	35.41	35.65	-60.4	17,474	-0.35%
2020/06/24	26	36.02	13.5	35.80	35.65	12.5	17,243	0.07%
2020/06/23	55.5	35.82	59.3	35.75	36.00	-3.8	17,191	-0.02%
2020/06/22	8.4	34.88	15	34.96	34.80	-6.6	17,223	-0.04%
2020/06/19	10	34.70	89.8	34.52	34.65	-79.8	16,876	-0.47%
2020/06/18	22	33.65	65.1	33.82	34.00	-43.1	16,268	-0.26%
2020/06/17	10	32.19	65.4	31.96	32.25	-55.4	15,614	-0.35%
2020/06/16	12.2	31.32	19.1	31.28	31.45	-6.9	15,581	-0.04%
2020/06/15	26.3	31.17	31	31.35	31.10	-4.7	15,850	-0.03%
2020/06/12	13	30.18	37.1	30.33	30.70	-24.1	15,963	-0.15%
2020/06/11	22	31.55	25	31.27	30.65	-3	16,131	-0.02%
2020/06/10	24	31.29	15.2	31.41	31.45	8.8	16,046	0.05%
2020/06/09	23	31.20	46.9	31.15	31.15	-23.9	16,115	-0.15%
2020/06/08	10	30.18	64.2	30.21	30.45	-54.2	16,095	-0.34%
2020/06/05	10	29.89	15	29.94	29.80	-5	15,920	-0.03%
2020/06/04	5	29.82	12	29.81	29.85	-7	15,885	-0.04%
2020/06/03	3	29.62	26.1	29.61	29.55	-23.1	15,994	-0.14%
2020/06/02	4	29.19	22	29.16	29.15	-18	15,975	-0.11%
2020/06/01	1	28.90	26	28.96	29.00	-25	15,911	-0.16%
2020/05/29	17	28.23	2	28.60	28.60	15	15,862	0.09%
2020/05/28	7	28.70	16	28.68	28.50	-9	15,593	-0.06%
2020/05/27	11	28.45	13	28.47	28.60	-2	15,671	-0.01%
2020/05/26	4	28.11	5	28.31	28.20	-1	15,660	-0.01%
2020/05/25	25	28.04	20	28.14	28.20	5	15,661	0.03%
2020/05/22	4	28.18	4	28.33	28.40	0	15,642	0.00%
2020/05/21	8	28.31	13.3	28.36	28.35	-5.3	15,516	-0.03%
2020/05/20	16	28.25	26	28.44	28.15	-10	15,471	-0.06%
2020/05/19	23	28.11	108	28.12	28.30	-85	15,304	-0.56%	大賣/
2020/05/18	20	27.62	25.1	27.67	27.55	-5.1	15,109	-0.03%
2020/05/15	18	28.04	23.2	28.12	28.10	-5.2	14,963	-0.04%
2020/05/14	11.3	27.95	25	27.88	27.95	-13.7	14,826	-0.09%
2020/05/13	2	27.53	12.2	27.40	27.55	-10.2	14,627	-0.07%
2020/05/12	27	27.62	11.3	27.65	27.50	15.7	14,527	0.11%
2020/05/11	28	27.80	74	27.84	27.80	-46	14,438	-0.32%
2020/05/08	21	27.54	36	27.39	27.45	-15	14,348	-0.10%
2020/05/07	4	27.74	42	27.76	27.70	-38	14,148	-0.27%
2020/05/06	4.7	27.74	3	27.78	27.80	1.7	14,116	0.01%
2020/05/05	10	27.88	17.4	27.93	27.75	-7.4	14,084	-0.05%
2020/05/04	25	27.56	21.2	27.82	27.85	3.8	14,076	0.03%
2020/04/30	42	28.03	73.4	28.05	28.25	-31.4	14,023	-0.22%
2020/04/29	15	27.36	24	27.50	27.70	-9	13,812	-0.07%
2020/04/28	21	26.66	38	26.73	26.90	-17	13,693	-0.12%
2020/04/27	1	26.55	32	26.46	26.50	-31	14,075	-0.22%
2020/04/24	11	25.91	5	26.06	26.00	6	14,009	0.04%
2020/04/23	2	25.75	22	25.80	26.00	-20	14,093	-0.14%
2020/04/22	34	25.35	22	25.35	25.55	12	14,082	0.09%
2020/04/21	32	25.51	14	25.56	25.30	18	14,140	0.13%
2020/04/20	24	26.06	4	26.05	26.00	20	14,000	0.14%
2020/04/17	24	26.30	11	26.49	26.05	13	13,943	0.09%
2020/04/16	45	26.01	3	26.17	26.20	42	13,857	0.30%
2020/04/15	30	26.48	9	26.44	26.50	21	13,799	0.15%
2020/04/14	26	26.63	48.1	26.68	26.70	-22.1	13,667	-0.16%
2020/04/13	13	25.41	5	25.57	25.65	8	13,389	0.06%
2020/04/10	0	0.00	8	25.22	25.25	-8	13,364	-0.06%
2020/04/09	11	25.16	4	25.30	25.05	7	13,461	0.05%
2020/04/08	23	25.14	3	25.18	25.10	20	13,400	0.15%
2020/04/07	62	25.24	3	25.58	25.20	59	13,319	0.44%
2020/04/06	10	25.09	18	25.11	25.15	-8	13,189	-0.06%
2020/04/01	3	24.32	4	24.46	24.40	-1	12,942	-0.01%
2020/03/31	3	24.18	19	24.25	24.50	-16	12,762	-0.13%
2020/03/30	1.9	23.57	4	23.41	23.85	-2.2	12,531	-0.02%
2020/03/27	22	23.92	13	23.95	23.75	9	12,401	0.07%
2020/03/26	56	24.31	33	24.18	24.00	23	12,097	0.19%
2020/03/25	10	23.20	28	23.20	23.20	-18	11,530	-0.16%
2020/03/24	6	21.03	133.2	20.89	21.10	-127.2	11,524	-1.10%	大賣/鉅額交易
2020/03/23	8	19.31	4	19.44	19.20	4	11,424	0.04%
2020/03/20	14	20.00	3.4	19.82	20.40	10.6	11,436	0.09%
2020/03/19	35	19.02	41	18.90	18.65	-6	11,212	-0.05%
2020/03/18	76	20.53	13	20.57	20.10	63	10,953	0.58%
2020/03/17	104	20.95	12	21.12	20.80	92	10,800	0.85%	大買/
2020/03/16	39	22.59	41.1	22.90	22.15	-2.1	10,897	-0.02%
2020/03/13	33	22.16	40	22.11	23.00	-7	10,808	-0.06%
2020/03/12	43.3	23.54	10.1	23.75	23.65	33.2	10,546	0.31%
2020/03/11	7	25.07	141.8	25.10	24.70	-134.8	10,399	-1.30%	大賣/鉅額交易
2020/03/10	2	24.65	4	24.95	25.05	-2	10,345	-0.02%
2020/03/09	87.4	25.36	56	25.57	25.30	31.4	10,423	0.30%
2020/03/06	59	26.40	11.1	26.60	26.25	47.9	10,701	0.45%
2020/03/05	3	27.20	2	27.40	27.20	1	10,607	0.01%
2020/03/04	6	27.13	5	27.05	27.20	1	10,769	0.01%
2020/03/03	4	27.04	5.1	27.07	26.90	-1.1	10,713	-0.01%
2020/03/02	10.2	26.47	3	26.88	26.55	7.2	10,732	0.07%
2020/02/27	0	0.00	84	27.12	27.05	-84	10,841	-0.77%
2020/02/26	5	27.00	3	27.05	27.10	2	10,759	0.02%
2020/02/25	18	27.08	10	27.22	27.25	8	10,791	0.07%
2020/02/24	12	27.45	1	27.55	27.45	11	10,898	0.10%
2020/02/21	0	0.00	1.2	27.90	27.90	-1.2	10,999	-0.01%
2020/02/20	0.4	28.00	4.4	28.00	28.10	-4	11,198	-0.04%
2020/02/19	2	28.10	13.3	28.01	28.10	-11.3	11,376	-0.10%
2020/02/18	6	27.54	13	27.82	27.85	-7	11,906	-0.06%
2020/02/17	46.8	27.68	3	27.73	27.60	43.8	12,063	0.36%
2020/02/14	1	28.30	16	28.43	28.30	-15	12,350	-0.12%
2020/02/13	0	0.00	3.1	28.28	28.30	-3.1	12,462	-0.02%
2020/02/12	7	28.08	16.1	28.23	28.25	-9.1	12,603	-0.07%
2020/02/10	3	27.73	2	27.88	27.95	1	13,055	0.01%
2020/02/07	2	28.15	4.1	28.23	28.25	-2.1	13,396	-0.02%
2020/02/06	2	28.20	12	28.09	28.25	-10	13,598	-0.07%
2020/02/05	22.5	27.89	0	0.00	27.80	22.5	13,831	0.16%
2020/02/04	5	27.69	15.4	27.63	28.00	-10.4	13,873	-0.08%
2020/02/03	22.5	26.84	12	27.01	27.00	10.5	14,180	0.07%
2020/01/31	26	27.37	12	27.86	27.25	14	14,150	0.10%
2020/01/30	61	27.20	17	27.22	27.20	44	14,227	0.31%
2020/01/20	5	29.25	21	29.31	29.40	-16	13,968	-0.11%
2020/01/17	4	29.14	40.1	29.01	29.30	-36.1	14,035	-0.26%
2020/01/16	1	28.70	1	28.90	28.90	0	14,048	0.00%
2020/01/15	17	29.13	20	29.11	28.90	-3	14,243	-0.02%
2020/01/14	29	28.45	9	28.60	28.85	20	14,230	0.14%
2020/01/13	17	28.75	7	28.78	28.75	10	14,328	0.07%
2020/01/10	3	28.62	12	28.77	28.75	-9	14,387	-0.06%
2020/01/09	1	28.50	23	28.58	28.70	-22	14,426	-0.15%
2020/01/08	14	28.10	0	0.00	28.10	14	14,552	0.10%
2020/01/07	7.3	28.10	13.1	28.29	28.50	-5.8	14,568	-0.04%
2020/01/06	10	28.04	15	28.09	28.00	-5	14,593	-0.03%
2020/01/03	27	28.29	11.1	28.52	28.30	15.9	14,687	0.11%
2020/01/02	14	28.35	2	28.30	28.40	12	14,707	0.08%
2019/12/31	21	28.33	2.5	28.39	28.35	18.5	14,712	0.13%
2019/12/30	24	28.60	3	28.65	28.60	21	14,838	0.14%
2019/12/27	8	28.86	7	28.90	28.90	1	14,891	0.01%
2019/12/26	20	29.03	0	0.00	28.90	20	14,936	0.13%
2019/12/25	25	29.03	17	29.25	29.10	8	15,064	0.05%
2019/12/24	7.4	29.03	19.2	28.97	28.70	-11.8	15,224	-0.08%
2019/12/23	2	29.23	1	29.45	29.15	1	15,260	0.01%
2019/12/20	15	29.63	8	29.81	29.50	7	15,401	0.05%
2019/12/19	2	29.85	5	29.60	29.75	-3	15,800	-0.02%
2019/12/18	0	0.00	20	29.76	29.85	-20	16,361	-0.12%
2019/12/17	1	29.60	100.3	29.78	29.80	-99.3	16,488	-0.60%
2019/12/16	17	29.71	0.1	29.25	29.30	16.9	16,446	0.10%
2019/12/13	1	29.70	20	29.83	29.85	-19	16,464	-0.12%
2019/12/12	6	29.75	8	29.83	29.60	-2	16,528	-0.01%
2019/12/11	55.3	29.71	12.3	29.90	29.50	43.1	16,473	0.26%
2019/12/10	31	29.35	32.6	29.42	29.45	-1.6	16,087	-0.01%
2019/12/09	26	29.34	19	29.17	29.20	7	16,067	0.04%
2019/12/06	9	29.32	74.6	29.34	29.20	-65.6	16,193	-0.41%
2019/12/05	3	29.00	2	29.00	29.00	1	16,010	0.01%
2019/12/04	1	28.60	9	28.92	29.00	-8	16,134	-0.05%
2019/12/03	25	28.79	39.2	28.74	28.90	-14.2	16,043	-0.09%
2019/12/02	7.8	27.75	27	27.66	27.80	-19.2	15,582	-0.12%
2019/11/29	59.3	27.78	62	27.97	27.70	-2.7	15,501	-0.02%
2019/11/28	6	28.55	7	28.59	28.55	-1	15,398	-0.01%
2019/11/27	9	28.76	1.4	28.89	29.00	7.6	15,720	0.05%
2019/11/26	5	28.71	59	28.85	28.90	-54	15,593	-0.35%
2019/11/25	17	28.85	1	29.15	28.95	16	15,329	0.10%
2019/11/22	0	0.00	42.1	29.21	29.20	-42.1	15,395	-0.27%
2019/11/21	36.2	28.96	18.1	28.98	29.10	18.1	15,428	0.12%
2019/11/20	19	29.31	22	29.32	29.40	-3	15,357	-0.02%
2019/11/19	50	29.13	28	29.14	29.25	22	15,375	0.14%
2019/11/18	40	28.98	36.5	28.99	29.00	3.5	15,283	0.02%
2019/11/15	10	28.86	60	28.94	28.65	-50	15,348	-0.33%
2019/11/14	6	28.46	22.3	28.41	28.45	-16.3	14,816	-0.11%
2019/11/13	25	28.03	116	28.26	28.15	-91	14,716	-0.62%	大賣/
2019/11/12	10	27.79	3.2	27.79	27.80	6.8	14,432	0.05%
2019/11/11	14	27.95	66	27.92	27.90	-52	14,370	-0.36%
2019/11/08	75	27.95	103.1	28.08	28.35	-28.1	14,454	-0.19%	大賣/
2019/11/07	28	27.45	18	27.49	27.40	10	14,066	0.07%
2019/11/06	45	27.11	127.1	27.26	27.25	-82.1	13,955	-0.59%	大賣/
2019/11/05	69.8	28.10	68	27.90	27.85	1.8	13,638	0.01%
2019/11/04	4	28.35	39	28.33	28.40	-35	13,530	-0.26%
2019/11/01	15	27.99	17	28.06	28.00	-2	13,342	-0.02%
2019/10/31	8	27.80	43.9	27.92	27.95	-35.9	13,405	-0.27%
2019/10/30	10	27.41	33	27.32	27.45	-23	13,076	-0.18%
2019/10/29	37.5	27.55	21	27.58	27.40	16.5	13,054	0.13%
2019/10/28	43.1	27.77	33.1	27.77	27.80	10	12,961	0.08%
2019/10/25	30.2	27.42	45.4	27.41	27.50	-15.2	12,842	-0.12%
2019/10/24	24	27.29	24.9	27.34	27.35	-0.9	12,854	-0.01%
2019/10/23	12	27.11	36.5	27.19	27.20	-24.5	12,839	-0.19%
2019/10/22	3	26.85	22.5	26.86	26.85	-19.5	12,684	-0.15%
2019/10/21	0	0.00	43	26.70	26.70	-43	12,887	-0.33%
2019/10/18	7	26.37	4	26.47	26.35	3	13,179	0.02%
2019/10/17	5	26.40	12	26.50	26.50	-7	13,667	-0.05%
2019/10/16	24	26.44	58.9	26.32	26.50	-34.9	13,844	-0.25%
2019/10/15	2	26.35	10.1	26.20	26.20	-8.1	13,844	-0.06%
2019/10/14	9	26.23	68	26.26	26.30	-59	13,859	-0.43%
2019/10/09	8.4	26.20	16	26.25	26.10	-7.6	13,797	-0.06%
2019/10/08	21.1	26.20	18	26.38	26.25	3.1	13,737	0.02%
2019/10/07	21	26.31	16	26.23	26.20	5	13,745	0.04%
2019/10/04	68	26.18	18	26.20	26.15	50	13,782	0.36%
2019/10/03	5	25.64	8.1	25.71	25.90	-3.1	13,608	-0.02%
2019/10/02	2	25.53	11.5	25.64	25.50	-9.5	13,621	-0.07%
2019/10/01	0	0.00	26	25.64	25.70	-26	13,533	-0.19%
2019/09/27	12	25.42	149	25.46	25.05	-137	13,417	-1.02%	大賣/鉅額交易
2019/09/26	5	26.08	20.3	26.10	26.00	-15.3	13,272	-0.12%
2019/09/25	6	26.08	12	26.08	26.20	-6	13,181	-0.05%
2019/09/24	30.7	26.34	61	26.35	26.10	-30.3	13,081	-0.23%
2019/09/23	47	26.29	120	25.99	26.00	-73	12,571	-0.58%	大賣/
2019/09/20	9	25.22	70	25.31	25.20	-61	12,048	-0.51%
2019/09/19	1	25.25	14.2	25.23	25.15	-13.2	11,799	-0.11%
2019/09/18	2	25.08	36.4	25.12	25.15	-34.4	11,715	-0.29%
2019/09/17	8	24.90	6	24.70	24.90	2	11,552	0.02%
2019/09/16	5	24.37	24	24.34	24.50	-19	11,464	-0.17%
2019/09/12	10	24.69	18	24.71	24.60	-8	11,424	-0.07%
2019/09/11	9	25.08	15	25.06	24.95	-6	11,491	-0.05%
2019/09/10	23	25.06	25	25.06	25.10	-2	11,467	-0.02%
2019/09/09	0	0.00	20.5	24.93	25.00	-20.5	11,287	-0.18%
2019/09/06	23	25.02	26	25.03	25.00	-3	11,269	-0.03%
2019/09/05	2	24.85	7	24.88	24.85	-5	11,122	-0.04%
2019/09/04	16	24.74	11	24.84	24.85	5	11,087	0.05%
2019/09/03	31	24.78	1	24.85	24.75	30	11,124	0.27%
2019/09/02	62.2	25.02	3.1	25.02	24.80	59	11,532	0.51%
2019/08/30	39	24.79	114.4	24.80	24.90	-75.4	11,450	-0.66%	大賣/
2019/08/28	9	24.39	5.2	24.30	24.35	3.8	11,218	0.03%
2019/08/27	14	24.47	5	24.37	24.40	9	11,426	0.08%
2019/08/26	6	24.13	24	24.27	24.30	-18	12,069	-0.15%
2019/08/23	0	0.00	44	24.48	24.50	-44	11,948	-0.37%
2019/08/22	5	24.42	11	24.43	24.55	-6	11,966	-0.05%
2019/08/21	16	24.30	22	24.31	24.35	-6	12,028	-0.05%
2019/08/20	10	23.90	21.5	24.07	24.25	-11.5	11,908	-0.10%
2019/08/19	7.2	23.67	7	23.74	23.70	0.2	11,779	0.00%
2019/08/16	3	23.47	4	23.68	23.60	-1	11,818	-0.01%
2019/08/15	8	23.10	7	23.31	23.50	1	11,715	0.01%
2019/08/14	6	23.58	1.3	23.67	23.55	4.7	11,736	0.04%
2019/08/13	8	23.30	153	23.01	23.35	-145	11,695	-1.24%	大賣/鉅額交易
2019/08/12	6	22.53	0	0.00	22.50	6	11,628	0.05%
2019/08/08	17	22.41	30	22.40	22.40	-13	11,803	-0.11%
2019/08/07	27	22.47	18	22.33	22.30	9	11,897	0.08%
2019/08/06	69	21.94	29.2	22.19	22.30	39.8	12,198	0.33%
2019/08/05	20	22.57	39	22.48	22.45	-19	12,441	-0.15%
2019/08/02	139	22.76	9	22.86	22.80	130	12,476	1.04%	大買/鉅額交易
2019/08/01	2	23.10	0	0.00	23.25	2	12,473	0.02%
2019/07/31	4	23.28	4	23.26	23.30	0	12,473	0.00%
2019/07/30	4	23.75	3	23.65	23.55	1	12,454	0.01%
2019/07/29	2.3	23.19	21	23.24	23.45	-18.7	12,455	-0.15%
2019/07/26	19.4	23.51	9	23.47	23.40	10.4	12,371	0.08%
2019/07/25	18	23.88	82	23.92	23.85	-64	12,380	-0.52%
2019/07/24	13	24.37	9.1	24.37	24.15	3.9	12,430	0.03%
2019/07/23	10	24.16	10.1	24.18	24.40	-0.1	12,412	0.00%
2019/07/22	146.1	23.88	11.1	23.82	23.70	135	12,132	1.11%	大買/鉅額交易
2019/07/19	29	25.34	55	25.34	25.30	-26	11,735	-0.22%
2019/07/18	12	25.05	21	25.14	25.10	-9	11,203	-0.08%
2019/07/17	15.5	25.06	6	25.03	25.00	9.5	11,151	0.09%
2019/07/16	8	25.10	9	25.13	25.15	-1	11,174	-0.01%
2019/07/15	20.1	25.02	8	25.08	25.05	12.1	11,285	0.11%
2019/07/12	8	25.04	8	25.06	25.05	0	11,573	0.00%
2019/07/11	21	24.95	9	24.96	24.90	12	11,869	0.10%
2019/07/10	21	24.46	17.4	24.59	24.75	3.6	12,204	0.03%
2019/07/09	20	24.43	20	24.43	24.35	0	12,318	0.00%
2019/07/08	12	24.42	26	24.43	24.50	-14	12,482	-0.11%
2019/07/05	4	24.19	7	24.16	24.15	-3	12,679	-0.02%
2019/07/04	2.6	24.20	1	24.30	24.30	1.6	12,992	0.01%
2019/07/03	2	24.13	16	24.11	24.15	-14	13,292	-0.11%
2019/07/02	9	24.13	3	24.17	24.15	6	13,840	0.04%
2019/07/01	5	24.31	2	24.30	24.30	3	14,354	0.02%
2019/06/28	23.6	24.00	21	24.15	24.20	2.6	14,718	0.02%
2019/06/27	1	24.30	33	24.21	24.30	-32	14,990	-0.21%
2019/06/26	11	23.99	2	24.03	24.10	9	15,236	0.06%
2019/06/25	12	23.92	6	23.97	23.90	6	15,637	0.04%
2019/06/24	2	23.95	6.2	23.97	24.00	-4.2	17,063	-0.02%
2019/06/21	23	24.00	17	24.03	23.95	6	18,037	0.03%
2019/06/20	1	24.05	12	24.05	23.95	-11	18,336	-0.06%
2019/06/19	7	23.75	17.1	23.96	24.05	-10.1	18,417	-0.05%
2019/06/18	9	23.56	3	23.70	23.80	6	18,355	0.03%
2019/06/17	2	23.60	0.1	23.65	23.60	1.9	18,325	0.01%
2019/06/14	11	23.66	11	23.67	23.75	0	18,554	0.00%
2019/06/13	10	23.71	13.5	23.73	23.75	-3.5	18,569	-0.02%
2019/06/12	0	0.00	9	23.78	23.90	-9	18,891	-0.05%
2019/06/11	15	23.84	2	23.78	23.80	13	18,974	0.07%
2019/06/10	12	24.39	68.1	23.90	24.10	-56.1	18,880	-0.30%
2019/06/06	4	22.80	10	22.94	22.85	-6	18,457	-0.03%
2019/06/05	0	0.00	142	22.91	22.95	-142	18,424	-0.77%	大賣/鉅額交易
2019/06/04	15.2	22.37	5	22.39	22.45	10.2	18,383	0.06%
2019/06/03	4	22.26	20	22.45	22.15	-16	18,382	-0.09%
2019/05/31	225	22.50	17.1	22.31	22.50	207.9	18,145	1.15%	大買/鉅額交易
2019/05/30	2	23.30	6.1	23.40	23.40	-4.1	17,344	-0.02%
2019/05/29	16	23.22	3	23.50	23.10	13	17,420	0.07%
2019/05/28	0	0.00	13	23.56	23.80	-13	17,369	-0.08%
2019/05/27	2	22.98	15	23.03	23.05	-13	17,195	-0.08%
2019/05/24	15	23.11	3	23.15	22.95	12	17,216	0.07%
2019/05/23	0	0.00	4	22.93	23.10	-4	17,142	-0.02%
2019/05/22	1	22.85	11	22.90	22.95	-10	17,059	-0.06%
2019/05/21	8	22.88	98.1	22.95	22.95	-90.1	17,077	-0.53%
2019/05/20	3	22.63	1	22.80	22.65	2	16,949	0.01%
2019/05/17	120.4	22.59	18	22.64	22.55	102.4	16,891	0.61%	大買/鉅額交易
2019/05/16	10	23.03	3	23.12	23.00	7	16,731	0.04%
2019/05/15	13	23.35	65.4	23.41	23.50	-52.4	16,585	-0.32%
2019/05/14	6	22.83	140.1	23.24	23.20	-134.1	16,539	-0.81%	大賣/鉅額交易
2019/05/13	330	23.29	158	23.28	23.05	172	16,265	1.06%	大買/大賣/鉅額交易
2019/05/10	17.5	24.57	32	24.34	24.55	-14.5	15,941	-0.09%
2019/05/09	35	24.84	16	24.81	24.55	19	15,889	0.12%
2019/05/08	19	25.36	22	25.26	25.45	-3	15,766	-0.02%
2019/05/07	12	25.34	11.1	25.17	25.50	0.9	15,905	0.01%
2019/05/06	15.3	25.00	22	25.12	24.90	-6.7	16,503	-0.04%
2019/05/03	2	25.50	12	25.60	25.65	-10	16,426	-0.06%
2019/05/02	27.5	25.60	36	25.69	25.55	-8.5	16,404	-0.05%
2019/04/30	10.5	25.26	40.4	25.30	25.60	-29.9	16,271	-0.18%
2019/04/29	9	24.86	12	24.86	24.95	-3	16,103	-0.02%
2019/04/26	0	0.00	12.1	25.24	25.25	-12.1	16,098	-0.08%
2019/04/25	2	25.20	8	25.23	25.35	-6	16,093	-0.04%
2019/04/24	6	25.21	12.1	25.18	25.25	-6.1	16,042	-0.04%
2019/04/23	15.6	24.99	43.4	24.90	25.25	-27.9	16,059	-0.17%
2019/04/22	45	25.19	35.3	25.13	25.15	9.7	15,843	0.06%
2019/04/19	27.2	25.53	169.2	25.34	25.35	-142	15,637	-0.91%	大賣/鉅額交易
2019/04/18	9	25.87	36.4	25.92	25.70	-27.4	15,442	-0.18%
2019/04/17	60.2	26.04	85.2	25.92	25.75	-25	15,131	-0.17%
2019/04/16	28	25.93	85.4	25.87	26.00	-57.4	14,747	-0.39%
2019/04/15	0.9	25.30	37	25.41	25.45	-36.1	14,327	-0.25%
2019/04/12	13	25.29	24.1	25.34	25.20	-11.1	14,136	-0.08%
2019/04/11	46.5	25.35	61	25.26	25.25	-14.5	13,960	-0.10%
2019/04/10	7.6	25.08	22	25.03	25.15	-14.4	13,627	-0.11%
2019/04/09	22	24.93	123.3	24.83	24.90	-101.3	13,305	-0.76%	大賣/鉅額交易
2019/04/08	69	24.97	43.6	25.03	25.10	25.4	12,986	0.20%
2019/04/03	24	24.52	62.6	24.53	24.60	-38.6	12,377	-0.31%
2019/04/02	48	24.09	32.6	24.08	24.15	15.4	11,849	0.13%
2019/04/01	14	23.93	43	23.94	23.95	-29	11,455	-0.25%
2019/03/29	17.1	23.81	21.1	23.88	23.70	-4.1	11,079	-0.04%
2019/03/28	18	23.70	53	23.74	23.75	-35	10,799	-0.32%
2019/03/27	82	23.87	412.5	23.64	23.75	-330.5	10,385	-3.18%	大賣/鉅額交易
2019/03/26	72.7	22.84	90.3	22.93	22.95	-17.6	8,924	-0.20%
2019/03/25	100	22.10	125	22.19	22.25	-25	7,985	-0.31%	大賣/
2019/03/22	25	21.71	47.4	21.70	21.75	-22.4	7,552	-0.30%
2019/03/21	8	21.56	42.2	21.54	21.50	-34.2	7,375	-0.46%
2019/03/20	7	21.41	2	21.40	21.45	5	7,320	0.07%
2019/03/19	3	21.33	22	21.34	21.40	-19	7,288	-0.26%
2019/03/18	2	21.10	17	21.07	21.10	-15	7,127	-0.21%
2019/03/15	30	20.99	8	20.70	20.70	22	7,122	0.31%
2019/03/14	14	21.32	34	21.37	21.20	-20	6,784	-0.29%
2019/03/13	3	20.93	6	20.96	21.00	-3	6,751	-0.04%
2019/03/12	4	20.83	3.4	20.92	20.95	0.6	6,778	0.01%
2019/03/11	29	20.69	14	20.66	20.65	15	6,805	0.22%
2019/03/08	14.5	20.71	3	20.70	20.65	11.5	6,954	0.17%
2019/03/07	16	20.94	7	20.96	21.00	9	6,980	0.13%
2019/03/06	3.3	21.14	6	21.20	21.20	-2.7	6,975	-0.04%
2019/03/05	5	21.23	11	21.27	21.20	-6	7,029	-0.09%
2019/03/04	32.2	21.10	12	21.14	21.25	20.2	7,118	0.28%
2019/02/27	14	21.27	2	21.35	21.35	12	7,021	0.17%
2019/02/26	1	21.35	0	0.00	21.30	1	6,949	0.01%
2019/02/25	12	21.28	6	21.38	21.40	6	6,886	0.09%
2019/02/22	13	21.20	1	21.20	21.30	12	6,911	0.17%
2019/02/21	6	21.17	8	21.18	21.15	-2	6,981	-0.03%
2019/02/20	19	21.12	14.2	21.14	21.20	4.8	7,015	0.07%
2019/02/19	8.8	21.15	10	21.15	21.15	-1.2	7,018	-0.02%
2019/02/18	1	21.05	6.1	21.03	21.10	-5.1	7,180	-0.07%
2019/02/15	4.5	21.01	16	21.10	21.00	-11.5	7,222	-0.16%
2019/02/14	18.5	21.03	6	21.04	21.00	12.5	7,261	0.17%
2019/02/13	15	21.12	26	21.20	21.15	-11	7,309	-0.15%
2019/02/12	24.1	21.22	6	21.21	21.10	18.1	7,220	0.25%
2019/02/11	10	21.25	11	21.31	21.30	-1	7,158	-0.01%
2019/01/30	0.5	21.10	12	21.15	21.10	-11.5	7,106	-0.16%
2019/01/29	5	20.95	16	20.97	21.00	-11	7,104	-0.16%
2019/01/28	28.5	21.29	45.1	21.15	21.30	-16.6	7,115	-0.23%
2019/01/25	7.7	21.04	91.1	21.02	21.30	-83.4	7,064	-1.18%
2019/01/24	8	20.47	6	20.09	20.50	2	6,412	0.03%
2019/01/23	25	19.85	0	0.00	20.00	25	6,466	0.39%
2019/01/22	9	19.95	19	19.97	20.00	-10	6,447	-0.16%
2019/01/21	17	20.06	23	19.97	20.00	-6	6,511	-0.09%
2019/01/18	26	20.06	38	20.01	20.10	-12	6,609	-0.18%
2019/01/17	3	19.75	33	19.77	19.80	-30	6,717	-0.45%
2019/01/16	9	19.73	6	19.72	19.75	3	6,767	0.04%
2019/01/15	2	19.60	22.2	19.62	19.70	-20.2	6,793	-0.30%
2019/01/14	16	19.31	1	19.25	19.40	15	6,741	0.22%
2019/01/11	24	19.39	0	0.00	19.35	24	6,793	0.35%
2019/01/10	3	19.33	0	0.00	19.30	3	6,780	0.04%
2019/01/09	1.3	19.35	16.1	19.34	19.40	-14.8	6,802	-0.22%
2019/01/08	10	19.04	0	0.00	19.00	10	6,849	0.15%
2019/01/07	1	19.05	3	19.07	19.15	-2	6,925	-0.03%
2019/01/04	1.1	18.71	0	0.00	18.75	1.1	7,115	0.02%
2019/01/03	1	19.05	7	19.06	18.95	-6	7,581	-0.08%
2019/01/02	5	19.17	2	18.95	18.90	3	7,684	0.04%
2018/12/28	10	19.10	8.2	19.07	19.10	1.8	7,901	0.02%
2018/12/27	13	19.04	0	0.00	18.95	13	8,246	0.16%
2018/12/26	21	18.76	0	0.00	18.80	21	8,352	0.25%
2018/12/25	2	18.95	11	18.91	18.75	-9	8,407	-0.11%
2018/12/24	2	19.25	12.5	19.23	19.25	-10.5	8,467	-0.12%
2018/12/22	6.1	18.70	0	0.00	18.70	6.1	8,431	0.07%
2018/12/21	4.4	18.67	0	0.00	18.60	4.4	8,569	0.05%
2018/12/20	2	18.70	0	0.00	18.75	2	8,538	0.02%
2018/12/18	18	18.88	13	18.87	18.75	5	8,614	0.06%
2018/12/17	3	19.10	6	19.05	19.10	-3	8,654	-0.03%
2018/12/14	1	19.10	5.5	19.20	19.20	-4.5	8,665	-0.05%
2018/12/13	1	19.10	14	19.21	19.25	-13	8,785	-0.15%
2018/12/12	1	18.85	20	18.90	19.10	-19	9,116	-0.21%
2018/12/11	30	18.70	35.1	18.65	18.60	-5.1	9,268	-0.06%
2018/12/10	12	18.83	2	18.85	18.85	10	9,419	0.11%
2018/12/07	7	19.11	0.1	19.15	19.10	6.9	9,415	0.07%
2018/12/06	15	19.10	16	19.06	19.00	-1	9,480	-0.01%
2018/12/05	11	19.73	7.2	19.79	19.70	3.8	9,434	0.04%
2018/12/04	5	20.04	5	20.08	20.15	0	9,642	0.00%
2018/12/03	13.1	19.99	24.1	20.01	20.10	-11	9,660	-0.11%
2018/11/30	19.5	19.61	9	19.61	19.55	10.5	9,500	0.11%
2018/11/29	18	19.54	8	19.62	19.55	10	9,462	0.11%
2018/11/28	1	19.20	2	19.35	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	5.1	19.17	19.45	-5.1	9,359	-0.05%
2018/11/26	4	18.81	2	18.90	18.95	2	9,379	0.02%
2018/11/23	0	0.00	8	18.90	18.75	-8	9,386	-0.09%
2018/11/22	3	18.90	12	18.93	18.95	-9	9,425	-0.10%
2018/11/21	6	18.79	9	18.80	18.80	-3	9,487	-0.03%
2018/11/20	36	19.24	1.5	19.20	19.15	34.5	9,480	0.36%
2018/11/19	3	19.60	4	19.56	19.70	-1	9,441	-0.01%
2018/11/16	6	19.27	25	19.22	19.35	-19	9,402	-0.20%
2018/11/15	14	18.87	13	19.02	19.30	1	9,380	0.01%
2018/11/14	3	18.53	5	18.55	18.55	-2	9,240	-0.02%
2018/11/13	16	18.49	3	18.51	18.90	13	9,247	0.14%
2018/11/12	1	18.90	14	18.91	19.05	-13	9,272	-0.14%
2018/11/09	19	18.59	1	18.75	18.65	18	9,244	0.19%
2018/11/08	5	18.75	5	18.93	18.70	0	9,305	0.00%
2018/11/07	4	18.65	2	18.68	18.85	2	9,384	0.02%
2018/11/06	4	18.45	15.4	18.50	18.50	-11.4	9,524	-0.12%
2018/11/05	11	18.64	23	18.33	18.65	-12	9,450	-0.13%
2018/11/02	12	18.53	0	0.00	18.55	12	9,374	0.13%
2018/11/01	7	18.66	2	18.80	19.00	5	9,231	0.05%
2018/10/31	4	18.75	73	18.55	18.90	-69	9,220	-0.75%
2018/10/30	4	17.96	9	18.11	18.00	-5	9,115	-0.05%
2018/10/29	29	18.18	2	18.15	18.05	27	9,168	0.29%
2018/10/26	3	18.15	34	18.10	18.20	-31	9,224	-0.34%
2018/10/25	11	17.34	190	17.23	17.80	-179	9,478	-1.89%	大賣/鉅額交易
2018/10/24	5	17.48	15	17.81	17.85	-10	9,787	-0.10%
2018/10/23	2	17.47	2	17.45	17.60	0	9,879	0.00%
2018/10/22	182.3	17.64	5	17.60	17.50	177.3	10,013	1.77%	大買/鉅額交易
2018/10/19	4	17.33	32	17.25	17.55	-28	10,149	-0.28%
2018/10/18	7.9	17.55	2	17.60	17.55	5.9	10,128	0.06%
2018/10/17	8	17.68	7	17.67	17.55	1	10,214	0.01%
2018/10/16	22.6	17.57	306.8	17.62	17.50	-284.2	10,373	-2.74%	大賣/鉅額交易
2018/10/15	16	17.73	4	17.63	17.75	12	10,421	0.12%
2018/10/12	288	17.40	260	17.24	17.90	28	10,633	0.26%	大買/大賣/
2018/10/11	71.2	17.19	255.2	17.15	17.00	-184	10,687	-1.72%	大賣/鉅額交易
2018/10/09	13	18.26	7	18.29	18.20	6	10,898	0.05%
2018/10/08	55.8	18.17	10	18.28	18.25	45.8	10,918	0.42%
2018/10/05	81.5	18.76	73	18.87	18.65	8.5	10,818	0.08%
2018/10/04	19.8	19.57	0	0.00	19.50	19.8	10,568	0.19%
2018/10/03	14.4	19.78	5	19.84	19.75	9.4	10,558	0.09%
2018/10/02	9	19.85	4	19.90	19.85	5	10,591	0.05%
2018/10/01	5	19.93	10.4	19.95	19.90	-5.4	10,760	-0.05%
2018/09/28	10.9	20.04	5	20.04	19.90	5.9	10,955	0.05%
2018/09/27	23	19.87	5	19.95	19.95	18	11,632	0.15%
2018/09/26	12	19.88	20.1	19.95	19.85	-8.1	11,740	-0.07%
2018/09/25	26	19.79	10	19.86	19.95	16	11,850	0.14%
2018/09/21	9	19.78	43	19.76	19.85	-34	11,892	-0.29%
2018/09/20	28.5	19.75	1	19.70	19.70	27.5	11,897	0.23%
2018/09/19	21.8	19.81	7	19.74	19.75	14.8	12,040	0.12%
2018/09/18	152	19.59	12	19.76	19.55	140	12,009	1.17%	大買/鉅額交易
2018/09/17	17	20.10	23	20.15	20.10	-6	11,833	-0.05%
2018/09/14	74	20.07	2	20.25	20.50	72	11,705	0.62%
2018/09/13	10	20.35	5.3	20.37	20.40	4.7	11,559	0.04%
2018/09/12	34	20.26	1	20.25	20.20	33	11,603	0.28%
2018/09/11	13	20.45	50.2	20.40	20.50	-37.2	11,681	-0.32%
2018/09/10	41.5	20.53	73.6	20.51	20.20	-32.1	11,925	-0.27%
2018/09/07	108.1	21.20	1.1	21.26	21.20	107	11,970	0.89%	大買/鉅額交易
2018/09/06	7.8	21.34	0	0.00	21.35	7.8	11,988	0.07%
2018/09/05	6	21.50	15	21.55	21.45	-9	12,140	-0.07%
2018/09/04	1	21.60	0	0.00	21.60	1	12,217	0.01%
2018/09/03	26.2	21.63	3.1	21.59	21.60	23.2	12,343	0.19%
2018/08/31	15	21.52	75	21.53	21.75	-60	12,387	-0.48%
2018/08/30	11.1	21.72	10.1	21.76	21.70	1	12,372	0.01%
2018/08/29	8.3	21.57	8.3	21.61	21.70	0	12,476	0.00%
2018/08/28	0	0.00	11.3	21.42	21.45	-11.3	12,600	-0.09%
2018/08/27	16	21.30	3.1	21.37	21.35	12.9	12,847	0.10%
2018/08/24	36.3	21.33	85.1	21.26	21.30	-48.9	12,975	-0.38%
2018/08/23	13	21.39	0	0.00	21.45	13	13,335	0.10%
2018/08/22	4	21.35	0	0.00	21.35	4	13,642	0.03%
2018/08/21	5	21.27	2	21.25	21.40	3	13,769	0.02%
2018/08/20	17	21.28	0	0.00	21.20	17	13,840	0.12%
2018/08/17	56	21.30	0.6	21.40	21.20	55.4	13,924	0.40%
2018/08/16	24	21.37	13	21.38	21.35	11	13,968	0.08%
2018/08/15	7	21.59	2	21.60	21.55	5	14,117	0.04%
2018/08/14	48	21.66	10	21.67	21.65	38	14,316	0.27%
2018/08/13	31	21.97	149.1	22.01	21.85	-118.1	14,557	-0.81%	大賣/鉅額交易
2018/08/10	28	22.34	0	0.00	22.40	28	14,547	0.19%
2018/08/09	1	22.40	2	22.30	22.35	-1	14,676	-0.01%
2018/08/08	6	22.39	3	22.40	22.40	3	14,989	0.02%
2018/08/07	12.2	22.39	27	22.44	22.40	-14.8	15,364	-0.10%
2018/08/06	10.5	22.39	1.6	22.44	22.45	8.9	15,582	0.06%
2018/08/03	7	22.19	10	22.23	22.30	-3	15,806	-0.02%
2018/08/02	106	22.18	10	22.14	22.10	96	16,078	0.60%	大買/
2018/08/01	366	22.20	5	22.31	22.35	361	16,048	2.25%	大買/鉅額交易
2018/07/31	35	23.61	444	23.62	23.65	-409	15,791	-2.59%	大賣/鉅額交易
2018/07/30	22	23.41	16	23.43	23.40	6	15,655	0.04%
2018/07/27	1	23.25	26	23.35	23.35	-25	15,678	-0.16%
2018/07/26	28	23.03	4	23.08	23.15	24	15,728	0.15%
2018/07/25	21	23.09	7.2	23.13	23.05	13.8	15,648	0.09%
2018/07/24	3	23.02	7	23.09	23.20	-4	15,722	-0.03%
2018/07/23	45	23.01	5	22.99	22.90	40	15,822	0.25%
2018/07/20	7	23.39	0	0.00	23.25	7	15,862	0.04%
2018/07/19	3	23.60	10	23.63	23.55	-7	16,044	-0.04%
2018/07/18	25.4	23.77	22	23.70	23.70	3.4	15,892	0.02%
2018/07/17	36	23.42	68	23.43	23.80	-32	15,644	-0.20%
2018/07/16	71	22.57	16	22.65	22.70	55	15,094	0.36%
2018/07/13	10	21.99	12	22.15	22.35	-2	15,059	-0.01%
2018/07/12	2	21.80	3.1	21.80	21.80	-1.1	15,147	-0.01%
2018/07/11	12	21.75	1	21.80	21.80	11	15,255	0.07%
2018/07/10	15	22.02	5	22.03	22.00	10	15,253	0.07%
2018/07/09	46.2	21.80	5	21.92	21.80	41.2	15,391	0.27%
2018/07/06	82.5	21.64	83.2	21.60	21.70	-0.7	15,456	0.00%
2018/07/05	166.2	21.80	4.4	21.71	21.70	161.8	15,376	1.05%	大買/鉅額交易
2018/07/04	16.5	22.15	33	22.10	22.20	-16.6	14,874	-0.11%
2018/07/03	18.9	22.36	2	22.30	22.25	16.9	15,032	0.11%
2018/07/02	20.2	22.52	0	0.00	22.40	20.2	15,382	0.13%
2018/06/29	22	22.58	6	22.60	22.65	16	15,496	0.10%
2018/06/28	43.2	22.29	34	22.30	22.40	9.2	15,465	0.06%
2018/06/27	15	22.45	11	22.44	22.40	4	15,426	0.03%
2018/06/26	66.4	22.50	53.1	22.43	22.40	13.4	15,570	0.09%
2018/06/25	22	22.72	13	22.75	22.70	9	15,507	0.06%
2018/06/22	31	22.75	7.1	22.80	22.75	23.9	15,831	0.15%
2018/06/21	12	22.88	1	22.85	22.85	11	16,043	0.07%
2018/06/20	32	22.80	16	22.83	23.00	16	16,519	0.10%
2018/06/19	25	22.91	10	22.85	22.85	15	16,672	0.09%
2018/06/15	24	23.33	3	23.47	23.20	21	16,733	0.13%
2018/06/14	24	23.27	12	23.27	23.40	12	17,218	0.07%
2018/06/13	43	23.44	35	23.64	23.35	8	17,619	0.05%
2018/06/12	42	23.39	0	0.00	23.30	42	18,671	0.22%
2018/06/11	18	23.53	56	23.46	23.55	-38	20,223	-0.19%
2018/06/08	19.2	23.40	10	23.53	23.40	9.2	21,852	0.04%
2018/06/07	8	23.44	3	23.47	23.45	5	22,369	0.02%
2018/06/06	25.5	23.41	8	23.44	23.45	17.5	23,533	0.07%
2018/06/05	35.2	23.40	5	23.41	23.30	30.2	24,055	0.13%
2018/06/04	14	23.52	45	23.58	23.55	-31	24,033	-0.13%
2018/06/01	14.2	22.96	0	0.00	23.05	14.2	23,845	0.06%
2018/05/31	44	22.78	7	23.09	22.55	37	23,872	0.15%
2018/05/30	52	22.89	12	23.02	22.80	40	23,589	0.17%
2018/05/29	23	23.19	2	23.28	23.15	21	23,434	0.09%
2018/05/28	9	23.33	16	23.35	23.35	-7	23,602	-0.03%
2018/05/25	13	23.34	30	23.37	23.30	-17	23,917	-0.07%
2018/05/24	64	23.15	2	23.20	23.20	62	23,928	0.26%
2018/05/23	9.1	23.27	0	0.00	23.20	9.1	24,156	0.04%
2018/05/22	3	23.42	9	23.59	23.50	-6	24,376	-0.02%
2018/05/21	16	23.42	32.6	23.45	23.40	-16.6	24,612	-0.07%
2018/05/18	9.2	23.10	2	23.25	23.00	7.2	24,392	0.03%
2018/05/17	27.1	23.12	13	23.22	23.10	14.1	24,439	0.06%
2018/05/16	18	23.11	12	23.13	23.10	6	24,409	0.02%
2018/05/15	58.7	23.35	23	23.59	23.15	35.7	24,301	0.15%
2018/05/14	17.1	23.39	5	23.51	23.65	12.1	24,389	0.05%
2018/05/11	30.1	23.24	0	0.00	23.15	30.1	24,251	0.12%
2018/05/10	104.3	23.41	2	23.50	23.45	102.3	24,106	0.42%	大買/鉅額交易
2018/05/09	6	23.82	3	23.93	23.70	3	23,902	0.01%
2018/05/08	25	23.90	10	24.10	23.85	15	23,948	0.06%
2018/05/07	29.6	23.93	54	24.16	24.20	-24.4	23,954	-0.10%
2018/05/04	76	23.65	12	23.58	23.40	64	23,702	0.27%
2018/05/03	8.2	23.88	8	23.95	23.80	0.2	23,644	0.00%
2018/05/02	5	23.80	10	23.80	23.90	-5	23,633	-0.02%
2018/04/30	5	23.68	16	23.68	23.70	-11	24,002	-0.05%
2018/04/27	12	23.48	1	23.55	23.65	11	24,545	0.04%
2018/04/26	6	23.61	3	23.75	23.60	3	24,717	0.01%
2018/04/25	20	23.56	4	23.76	23.50	16	24,570	0.07%
2018/04/24	58	23.87	3	23.88	23.70	55	24,487	0.22%
2018/04/23	26.9	23.97	5	24.04	24.10	21.9	24,541	0.09%
2018/04/20	25	23.92	0	24.00	23.90	25	24,556	0.10%
2018/04/19	5	24.09	9	24.21	24.25	-4	24,474	-0.02%
2018/04/18	67	24.14	10.1	24.30	23.85	56.9	24,724	0.23%
2018/04/17	27	24.01	42	24.24	24.25	-15	24,596	-0.06%
2018/04/16	13.1	23.78	7	23.84	23.70	6.1	24,490	0.02%
2018/04/13	91	23.95	2	23.85	23.80	89	24,455	0.36%
2018/04/12	32	24.16	10	24.24	24.10	22	24,326	0.09%
2018/04/11	16	23.95	3.1	23.92	23.95	12.9	24,117	0.05%
2018/04/10	8.2	23.74	8	23.93	23.70	0.2	24,125	0.00%
2018/04/09	41.2	23.82	16	23.78	23.70	25.2	24,069	0.10%
2018/04/03	42	24.08	8	24.04	24.00	34	23,986	0.14%
2018/04/02	55.1	24.59	4	24.55	24.55	51.1	23,704	0.22%
2018/03/31	15	24.97	3	24.92	24.90	12	23,582	0.05%
2018/03/30	18	25.14	37	25.06	25.05	-19	23,678	-0.08%
2018/03/29	23	25.03	18.3	25.15	24.95	4.7	24,073	0.02%
2018/03/28	12	25.35	8	25.44	25.30	4	24,078	0.02%
2018/03/27	37	25.57	15	25.67	25.70	22	24,099	0.09%
2018/03/26	17	24.93	17	24.97	25.30	0	23,784	0.00%
2018/03/23	135	24.97	19	24.90	24.85	116	23,601	0.49%	大買/鉅額交易
2018/03/22	12.2	25.82	10	26.01	25.65	2.2	23,300	0.01%
2018/03/21	13	26.22	16	26.26	26.10	-3	23,131	-0.01%
2018/03/20	12.3	25.64	17	25.94	26.10	-4.7	22,992	-0.02%
2018/03/19	58	25.59	47	25.56	25.45	11	22,381	0.05%
2018/03/16	159	25.85	39	25.84	25.60	120	21,994	0.55%	大買/鉅額交易
2018/03/15	186	25.93	71	26.27	26.50	115	20,982	0.55%	大買/鉅額交易
2018/03/14	155.5	27.48	233	27.40	26.95	-77.5	19,735	-0.39%	大買/大賣/
2018/03/13	29.5	27.38	140	27.33	27.35	-110.5	18,270	-0.60%	大賣/鉅額交易
2018/03/12	71.4	27.25	217.1	27.51	27.35	-145.7	18,033	-0.81%	大賣/鉅額交易
2018/03/09	160.3	25.48	81	25.40	25.40	79.3	17,233	0.46%	大買/
2018/03/08	38.6	24.73	3.7	24.77	24.65	34.8	16,926	0.21%
2018/03/07	22.6	24.68	4	24.75	24.65	18.6	17,100	0.11%
2018/03/06	67	24.87	180	24.93	24.70	-113	17,400	-0.65%	大賣/鉅額交易
2018/03/05	4	24.74	28	24.78	24.85	-24	17,663	-0.14%
2018/03/02	5	24.54	4	24.59	24.70	1	17,879	0.01%
2018/03/01	4.6	24.75	128	24.90	24.90	-123.4	18,081	-0.68%	大賣/鉅額交易
2018/02/27	49	24.51	137	24.75	24.50	-88	18,127	-0.49%	大賣/
2018/02/26	53	24.38	10	24.41	24.30	43	17,819	0.24%
2018/02/23	76.6	24.85	73	24.95	24.60	3.6	17,854	0.02%
2018/02/22	41	24.62	74	24.61	24.50	-33	18,108	-0.18%
2018/02/21	15.2	23.69	61	24.29	24.40	-45.8	17,949	-0.26%
2018/02/12	20	22.92	27	22.91	22.90	-7	17,734	-0.04%
2018/02/09	49	22.63	6	22.54	22.70	43	17,712	0.24%
2018/02/08	8	23.00	0	0.00	23.00	8	17,831	0.04%
2018/02/07	23	22.97	12	23.07	23.15	11	18,124	0.06%
2018/02/06	99.2	22.65	23	22.55	22.35	76.1	18,107	0.42%
2018/02/05	32	23.81	6	23.87	23.80	26	17,883	0.15%
2018/02/02	8	24.16	4	24.34	24.20	4	17,896	0.02%
2018/02/01	31	24.28	8	24.25	24.20	23	18,009	0.13%
2018/01/31	38	24.22	4	24.28	24.50	34	18,379	0.18%
2018/01/30	4	24.18	12	24.47	24.45	-8	18,443	-0.04%
2018/01/29	12.7	24.24	3	24.25	24.30	9.7	18,460	0.05%
2018/01/26	10	24.39	59	24.39	24.40	-49	18,949	-0.26%
2018/01/25	32	24.81	43	24.76	24.60	-11	19,017	-0.06%
2018/01/24	20.2	25.11	43.1	25.09	25.10	-23	18,883	-0.12%
2018/01/23	113	24.80	144.1	24.85	24.90	-31.1	18,534	-0.17%	大買/大賣/
2018/01/22	10	24.25	23	24.26	24.30	-13	17,952	-0.07%
2018/01/19	15	23.81	32	23.79	23.80	-17	17,668	-0.10%
2018/01/18	82	23.99	40	23.90	23.75	42	17,594	0.24%
2018/01/17	4	23.85	4	23.79	23.90	0	17,577	0.00%
2018/01/16	7.2	23.84	1	23.85	23.85	6.2	18,041	0.03%
2018/01/15	1	23.90	15	23.86	23.95	-14	18,096	-0.08%
2018/01/12	28.2	23.96	36.1	23.97	23.90	-7.9	18,147	-0.04%
2018/01/11	5	23.40	0	0.00	23.45	5	17,943	0.03%
2018/01/10	8	23.35	6	23.41	23.30	2	18,097	0.01%
2018/01/09	7.3	23.53	5	23.50	23.55	2.3	18,319	0.01%
2018/01/08	7	23.61	32	23.50	23.55	-25	18,700	-0.13%
2018/01/05	15	23.52	18.1	23.59	23.65	-3.1	18,757	-0.02%
2018/01/04	25	23.43	6	23.45	23.45	19	18,936	0.10%
2018/01/03	11	23.72	11	23.80	23.60	0	19,036	0.00%
2018/01/02	42	23.95	26	23.78	23.80	16	18,881	0.08%