緯創 (3231)-元富-新店券商分點個股進出

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
111.0
漲跌
▲2.5
漲幅
+2.30%
成交量
36,479張
產業
上市電腦週邊類股
2547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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/23	21.3	111.12	31	110.95	111.00	-9.7	98,685	-0.01%
2024/04/22	58.3	110.12	64.6	110.53	108.50	-6.4	98,941	-0.01%
2024/04/19	29.1	115.84	19.2	115.94	115.00	9.9	99,484	0.01%
2024/04/18	9.2	116.54	27	116.44	118.00	-17.8	100,151	-0.02%
2024/04/17	45.8	114.46	12	114.92	114.50	33.8	100,628	0.03%
2024/04/16	76.7	114.28	16	114.27	114.00	60.7	99,977	0.06%
2024/04/15	37.3	120.03	28	119.95	119.50	9.3	99,746	0.01%
2024/04/12	18	123.19	22	123.48	122.50	-4	99,486	0.00%
2024/04/11	49.1	124.66	14	124.29	123.00	35.1	98,973	0.04%
2024/04/10	23.1	126.68	48.1	126.94	125.50	-25	98,514	-0.03%
2024/04/09	121.2	127.02	36.4	127.94	126.00	84.8	97,978	0.09%	大買/
2024/04/08	46.1	131.09	46.2	131.53	132.00	-0.1	97,472	0.00%
2024/04/03	86.1	129.32	197.3	128.79	129.50	-111.2	97,382	-0.11%	大賣/鉅額交易
2024/04/02	41.4	124.22	70.2	124.33	125.00	-28.8	95,006	-0.03%
2024/04/01	83.2	123.78	72	122.85	122.50	11.2	94,296	0.01%
2024/03/29	73.3	125.94	218.7	125.49	125.00	-145.5	93,180	-0.16%	大賣/鉅額交易
2024/03/28	30	119.65	18.3	119.01	120.50	11.7	90,381	0.01%
2024/03/27	121.3	117.38	23.1	116.33	117.00	98.2	90,264	0.11%	大買/
2024/03/26	59.2	118.36	37.1	119.21	117.00	22.1	91,006	0.02%
2024/03/25	31.1	122.97	17	123.29	122.00	14.1	90,863	0.02%
2024/03/22	39.1	123.01	52.2	123.16	123.00	-13.1	91,132	-0.01%
2024/03/21	10.1	120.80	25	120.76	120.50	-14.9	90,520	-0.02%
2024/03/20	123.1	122.32	29	123.14	120.00	94.1	90,895	0.10%	大買/
2024/03/19	92.3	122.12	104.2	121.09	122.50	-11.9	90,127	-0.01%	大賣/
2024/03/18	15.5	119.48	28	120.02	120.00	-12.5	89,597	-0.01%
2024/03/15	35.3	118.43	19	118.66	119.50	16.2	89,472	0.02%
2024/03/14	26.5	115.57	30.5	115.48	115.50	-4	88,677	0.00%
2024/03/13	197.2	117.99	185.5	117.87	116.50	11.7	88,539	0.01%	大買/大賣/
2024/03/12	80	121.99	74.1	122.69	122.50	5.9	87,599	0.01%
2024/03/11	37.2	122.67	144.1	122.73	121.00	-106.8	86,981	-0.12%	大賣/鉅額交易
2024/03/08	30.5	117.49	134	117.78	116.00	-103.5	84,658	-0.12%	大賣/鉅額交易
2024/03/07	151.3	116.86	25.3	117.26	116.00	126.1	84,305	0.15%	大買/鉅額交易
2024/03/06	66.1	120.27	22	120.02	119.50	44.1	84,380	0.05%
2024/03/05	32	121.28	119.4	121.47	121.50	-87.3	84,705	-0.10%	大賣/
2024/03/04	35.4	118.14	25	117.48	116.50	10.3	83,596	0.01%
2024/03/01	18.4	117.90	141.1	118.50	118.00	-122.7	82,963	-0.15%	大賣/鉅額交易
2024/02/29	87.5	114.82	61.1	114.07	115.50	26.4	82,639	0.03%
2024/02/27	216.2	112.42	102.3	113.92	113.50	114	82,161	0.14%	大買/大賣/鉅額交易
2024/02/26	20	116.45	14	116.39	117.00	6	81,520	0.01%
2024/02/23	100.2	119.10	31.2	119.15	116.00	69	82,394	0.08%
2024/02/22	54.3	120.85	33	120.30	119.00	21.3	82,377	0.03%
2024/02/21	71.4	118.37	43	118.34	118.50	28.4	81,420	0.03%
2024/02/20	45	122.27	14	122.50	122.00	31	80,732	0.04%
2024/02/19	90.1	123.96	96	124.49	122.50	-5.9	80,311	-0.01%
2024/02/16	67	127.61	84.1	127.99	126.00	-17.1	80,523	-0.02%
2024/02/15	129.2	130.80	97.3	132.24	130.50	31.9	79,728	0.04%	大買/
2024/02/05	97.1	123.04	80	123.24	124.50	17.1	78,923	0.02%
2024/02/02	53	118.94	109.4	119.31	120.00	-56.4	78,367	-0.07%	大賣/
2024/02/01	28.1	114.30	30.1	114.20	115.00	-2	78,456	0.00%
2024/01/31	64.2	115.25	21	114.69	114.50	43.2	81,131	0.05%
2024/01/30	38	118.57	65.2	118.47	118.00	-27.2	80,957	-0.03%
2024/01/29	54	115.68	34.7	115.58	116.50	19.3	80,092	0.02%
2024/01/26	64.6	113.01	38.6	112.57	113.00	26	79,717	0.03%
2024/01/25	63.2	117.35	70.3	116.56	115.00	-7.1	79,371	-0.01%
2024/01/24	37	115.88	18	115.69	116.00	19	77,578	0.02%
2024/01/23	47.1	116.47	87.2	115.92	117.00	-40.1	77,090	-0.05%
2024/01/22	101.4	115.95	156.2	115.94	116.50	-54.8	75,750	-0.07%	大買/大賣/
2024/01/19	57.1	103.63	195.1	104.23	107.00	-138	72,889	-0.19%	大賣/鉅額交易
2024/01/18	26	97.28	73	96.38	97.70	-47	69,445	-0.07%
2024/01/17	33.2	98.78	45.2	99.00	97.90	-12	69,404	-0.02%
2024/01/16	25.1	98.86	11	99.06	98.60	14.1	69,586	0.02%
2024/01/15	117.2	100.07	19	99.98	98.60	98.2	69,770	0.14%	大買/
2024/01/12	87.2	98.74	60.2	99.14	99.50	27	69,377	0.04%
2024/01/11	18.2	96.76	55.3	96.93	97.60	-37.1	68,947	-0.05%
2024/01/10	17.2	94.96	39	94.92	94.50	-21.8	70,996	-0.03%
2024/01/09	57.2	95.09	57	96.36	94.00	0.2	72,328	0.00%
2024/01/08	24	94.70	35	94.87	94.40	-11	72,025	-0.02%
2024/01/05	19	94.17	68	94.44	93.60	-49	72,968	-0.07%
2024/01/04	33	93.96	41	94.52	94.20	-8	74,314	-0.01%
2024/01/03	26.2	93.33	16.2	93.50	93.50	10	76,970	0.01%
2024/01/02	75.5	95.74	49	97.39	93.70	26.5	77,612	0.03%
2023/12/29	146	98.01	85.3	98.42	98.60	60.7	76,858	0.08%	大買/
2023/12/28	43	96.64	44	96.30	95.90	-1	76,126	0.00%
2023/12/27	26.1	96.75	6	96.97	96.70	20.1	77,213	0.03%
2023/12/26	25.1	96.52	20	96.72	97.00	5.1	79,699	0.01%
2023/12/25	23	96.69	84.1	96.65	96.60	-61.1	80,972	-0.08%
2023/12/22	27	95.01	20	94.58	94.20	7	80,706	0.01%
2023/12/21	40.1	93.47	119	94.68	95.20	-78.9	80,789	-0.10%	大賣/
2023/12/20	15	94.10	109.5	93.77	94.20	-94.5	80,167	-0.12%	大賣/
2023/12/19	62.1	92.46	41	93.54	92.00	21.1	79,775	0.03%
2023/12/18	30	92.57	35	92.69	92.30	-5	80,271	-0.01%
2023/12/15	15.1	92.56	0	93.20	91.60	15.1	81,153	0.02%
2023/12/14	62	93.56	66.3	94.05	93.10	-4.3	81,709	-0.01%
2023/12/13	54.7	92.78	65	92.84	92.90	-10.3	81,924	-0.01%
2023/12/12	56.8	91.19	24.1	90.93	90.50	32.7	82,288	0.04%
2023/12/11	48.7	92.27	19	92.96	91.80	29.7	83,190	0.04%
2023/12/08	79.7	93.98	58.3	92.90	92.60	21.4	83,663	0.03%
2023/12/07	47.1	92.68	90	93.12	93.40	-42.9	84,174	-0.05%
2023/12/06	11.1	90.84	26	91.20	91.20	-14.9	85,906	-0.02%
2023/12/05	75.7	89.35	48	89.31	89.20	27.7	86,114	0.03%
2023/12/04	55.4	92.18	21	91.80	91.30	34.4	86,032	0.04%
2023/12/01	86.1	91.64	125.3	91.62	92.80	-39.2	86,253	-0.05%	大賣/
2023/11/30	62.4	91.82	11	92.15	91.50	51.4	86,241	0.06%
2023/11/29	82	93.49	50	93.31	93.30	32	86,498	0.04%
2023/11/28	34.3	92.29	52	92.29	92.50	-17.7	88,159	-0.02%
2023/11/27	59	92.60	48	92.65	92.70	11	90,725	0.01%
2023/11/24	19.1	95.73	29	95.73	96.00	-9.9	91,275	-0.01%
2023/11/22	125.2	98.68	42	98.23	97.60	83.2	94,745	0.09%	大買/
2023/11/21	41	102.29	94	102.74	102.50	-53	97,250	-0.05%
2023/11/20	84	99.16	47	99.96	99.70	37	100,938	0.04%
2023/11/17	27.1	99.25	18	99.46	99.00	9.1	102,125	0.01%
2023/11/16	56	99.16	13	99.03	99.00	43	103,972	0.04%
2023/11/15	27.1	99.49	93.3	100.26	99.00	-66.2	105,424	-0.06%
2023/11/14	76.3	99.18	29	98.58	98.10	47.3	108,376	0.04%
2023/11/13	46	98.98	77.3	99.66	100.00	-31.3	112,049	-0.03%
2023/11/10	86.1	96.60	66	96.98	98.10	20.1	113,658	0.02%
2023/11/09	63.1	98.51	93.4	98.76	98.60	-30.3	114,264	-0.03%
2023/11/08	101.2	97.82	132.4	98.30	97.30	-31.2	115,887	-0.03%	大買/大賣/
2023/11/07	136.2	93.41	56	92.79	93.40	80.2	115,130	0.07%	大買/
2023/11/06	15	92.48	17.1	92.82	92.10	-2.1	118,831	0.00%
2023/11/03	85.1	91.32	81.1	92.15	91.20	4	121,725	0.00%
2023/11/02	60	92.88	22.2	93.21	92.80	37.9	126,175	0.03%
2023/11/01	58	89.61	112.1	89.99	89.50	-54.1	127,805	-0.04%	大賣/
2023/10/31	49.1	92.01	66	92.02	89.40	-16.9	132,840	-0.01%
2023/10/30	63.1	95.05	51	94.88	93.70	12.1	134,868	0.01%
2023/10/27	101	95.28	48.1	95.88	94.30	52.9	138,647	0.04%	大買/
2023/10/26	21.1	93.25	41.3	93.29	93.20	-20.2	140,010	-0.01%
2023/10/25	54.2	96.18	87	95.84	95.30	-32.8	142,461	-0.02%
2023/10/24	57	94.64	77.4	95.16	96.20	-20.4	142,120	-0.01%
2023/10/23	33	92.73	31	92.88	92.50	2	141,242	0.00%
2023/10/20	34	90.93	53.2	91.39	91.40	-19.1	141,005	-0.01%
2023/10/19	98.3	91.46	73.1	90.70	91.70	25.2	140,393	0.02%
2023/10/18	145	91.00	164.5	90.15	91.00	-19.4	139,872	-0.01%	大買/大賣/
2023/10/17	252.3	96.26	69	96.19	94.70	183.2	137,104	0.13%	大買/鉅額交易
2023/10/16	42.1	98.06	118	97.54	98.00	-75.9	135,942	-0.06%	大賣/
2023/10/13	98.1	99.59	49.1	100.35	99.10	49	135,724	0.04%
2023/10/12	45	101.20	78	101.91	102.50	-33	134,759	-0.02%
2023/10/11	146.6	101.97	67.1	101.79	98.20	79.4	134,082	0.06%	大買/
2023/10/06	47.1	109.00	33	108.73	108.50	14.1	134,437	0.01%
2023/10/05	33.1	106.32	24	106.71	107.00	9.1	136,130	0.01%
2023/10/04	56.2	104.70	46	105.42	106.00	10.2	137,219	0.01%
2023/10/03	50.3	109.79	24	109.50	108.00	26.3	137,686	0.02%
2023/10/02	23.2	109.19	90.2	109.56	111.00	-67	138,259	-0.05%
2023/09/28	140.5	103.44	115	103.01	101.50	25.5	137,680	0.02%	大買/大賣/
2023/09/27	30	102.45	21.1	102.55	103.00	8.9	137,943	0.01%
2023/09/26	15	102.53	16	102.72	101.50	-1	138,726	0.00%
2023/09/25	27.1	101.93	24.5	101.98	103.00	2.6	139,770	0.00%
2023/09/22	31.2	101.10	50	101.57	102.50	-18.8	141,561	-0.01%
2023/09/21	43.2	98.52	31	99.52	100.50	12.1	142,708	0.01%
2023/09/20	23	100.20	31.1	100.25	98.70	-8.1	143,098	-0.01%
2023/09/19	68.4	99.26	43.5	98.97	98.40	24.9	143,234	0.02%
2023/09/18	58.4	101.62	16.4	101.76	101.00	42	143,749	0.03%
2023/09/15	10	105.50	13	106.00	104.50	-3	145,515	0.00%
2023/09/14	23.5	106.19	35.2	106.27	106.00	-11.7	145,823	-0.01%
2023/09/13	96.2	102.24	28	101.82	102.00	68.2	145,987	0.05%
2023/09/12	25.3	102.18	147.7	101.65	102.00	-122.5	147,817	-0.08%	大賣/鉅額交易
2023/09/11	106.3	101.76	38	101.91	102.50	68.3	149,199	0.05%	大買/
2023/09/08	11.1	109.55	11.1	109.59	109.00	0	149,315	0.00%
2023/09/07	24.1	111.44	10	111.05	110.00	14.1	150,140	0.01%
2023/09/06	17.5	113.35	202.1	113.51	113.50	-184.6	151,328	-0.12%	大賣/鉅額交易
2023/09/05	37	111.57	18	111.89	112.50	19	152,889	0.01%
2023/09/04	39.1	111.04	43.3	112.06	112.50	-4.2	153,207	0.00%
2023/09/01	113.9	112.21	68	110.81	109.00	45.9	153,384	0.03%	大買/
2023/08/31	44.1	110.97	98.3	113.32	117.00	-54.2	151,878	-0.04%
2023/08/30	30.1	112.48	40.2	113.08	112.00	-10.1	150,388	-0.01%
2023/08/29	125.1	110.40	122	110.76	109.50	3.1	152,731	0.00%	大買/大賣/
2023/08/28	193.4	107.84	191.4	110.06	109.50	2	153,126	0.00%	大買/大賣/
2023/08/25	333.7	112.45	154.4	114.18	111.00	179.3	155,577	0.12%	大買/大賣/鉅額交易
2023/08/24	416.7	128.49	330.1	128.52	122.50	86.6	153,948	0.06%	大買/大賣/
2023/08/23	30.5	124.21	51.2	125.02	127.50	-20.7	151,950	-0.01%
2023/08/22	212.4	124.97	77.4	125.41	123.50	135	154,442	0.09%	大買/鉅額交易
2023/08/21	88.4	120.13	43	121.28	121.00	45.4	155,205	0.03%
2023/08/18	248.2	121.81	193.1	121.12	120.50	55.1	154,552	0.04%	大買/大賣/
2023/08/17	155.2	127.96	77	128.15	129.00	78.2	151,273	0.05%	大買/
2023/08/16	115	117.55	113.2	120.04	128.00	1.8	147,325	0.00%	大買/大賣/
2023/08/15	104.3	117.70	148	117.54	116.50	-43.7	145,781	-0.03%	大買/大賣/
2023/08/14	118	110.14	92	110.52	111.50	26	144,619	0.02%	大買/
2023/08/11	59.4	116.91	56	116.82	115.00	3.3	141,921	0.00%
2023/08/10	247.5	115.09	126	113.01	113.50	121.4	140,567	0.09%	大買/大賣/鉅額交易
2023/08/09	177.4	121.80	154.9	121.92	120.00	22.5	137,269	0.02%	大買/大賣/
2023/08/08	181.4	130.08	219.5	129.63	129.00	-38.1	136,528	-0.03%	大買/大賣/
2023/08/07	24	122.23	287.8	123.88	125.00	-263.8	131,929	-0.20%	大賣/鉅額交易
2023/08/04	351.6	114.71	108.6	114.78	114.00	243.1	130,249	0.19%	大買/大賣/鉅額交易
2023/08/02	147.1	123.93	110	132.14	121.50	37.1	125,410	0.03%	大買/大賣/
2023/08/01	113.8	134.96	196.8	132.90	135.00	-83.1	123,181	-0.07%	大買/大賣/
2023/07/31	111.9	152.18	106	147.43	141.50	5.9	119,189	0.00%	大買/大賣/
2023/07/28	68.5	153.74	33.4	153.40	157.00	35.1	117,057	0.03%
2023/07/27	8.1	154.69	5	159.66	154.00	3.1	114,413	0.00%
2023/07/26	21	155.93	10.7	157.11	156.50	10.3	115,335	0.01%
2023/07/25	19.2	156.61	11.1	158.98	152.00	8.1	115,259	0.01%
2023/07/24	10.3	151.67	20.1	154.12	158.00	-9.8	115,382	-0.01%
2023/07/21	9.1	145.40	26.4	144.75	147.50	-17.4	115,512	-0.02%
2023/07/20	24	134.08	9	131.78	134.50	15	115,954	0.01%
2023/07/19	11.2	129.08	9.4	132.97	128.00	1.9	116,322	0.00%
2023/07/18	11.1	135.06	18.6	135.39	133.00	-7.6	116,878	-0.01%
2023/07/17	12.8	142.31	10.1	140.02	139.50	2.8	117,000	0.00%
2023/07/14	6.7	136.51	20.2	137.14	142.00	-13.5	118,026	-0.01%
2023/07/13	31.2	133.08	38	132.82	132.00	-6.8	117,676	-0.01%
2023/07/12	17	121.68	32.1	121.49	124.00	-15.1	114,566	-0.01%
2023/07/11	8	110.06	42	111.20	113.00	-34	112,635	-0.03%
2023/07/10	60.2	103.43	74.3	104.80	103.00	-14.1	111,414	-0.01%
2023/07/07	88.1	106.38	89.1	105.32	106.00	-1	110,867	0.00%
2023/07/06	44	105.78	60.3	105.40	105.50	-16.3	109,008	-0.01%
2023/07/05	76.1	101.81	61.1	103.17	102.50	15	107,848	0.01%
2023/07/04	18.3	102.33	51	103.74	105.00	-32.7	106,113	-0.03%
2023/07/03	49	95.89	20.4	96.20	95.70	28.6	105,150	0.03%
2023/06/30	59.1	87.61	138.1	89.70	90.80	-78.9	104,322	-0.08%	大賣/
2023/06/29	60	82.11	80.2	82.13	83.60	-20.2	103,396	-0.02%
2023/06/28	48	79.89	25.1	81.74	78.70	22.9	101,949	0.02%
2023/06/27	110	79.95	79.1	80.12	79.60	30.9	100,933	0.03%	大買/
2023/06/26	65.1	81.85	55	81.81	82.80	10.1	100,256	0.01%
2023/06/21	45.2	82.00	81.5	81.96	84.10	-36.3	99,270	-0.04%
2023/06/20	18.1	77.61	23	78.04	77.70	-4.9	97,590	-0.01%
2023/06/19	26	79.23	7	80.34	78.40	19	96,478	0.02%
2023/06/16	93	81.25	113.1	79.79	80.20	-20.1	95,723	-0.02%	大賣/
2023/06/15	44	79.42	73.4	79.31	80.20	-29.4	93,255	-0.03%
2023/06/14	77	76.06	94.1	75.54	76.70	-17.1	90,825	-0.02%
2023/06/13	31	71.82	14	71.60	71.80	17	87,985	0.02%
2023/06/12	40	71.98	30	71.73	70.70	10	86,804	0.01%
2023/06/09	36	72.36	64.3	71.82	73.00	-28.3	84,944	-0.03%
2023/06/08	22.1	68.59	31.2	69.46	68.00	-9.1	82,605	-0.01%
2023/06/07	36.3	69.52	24.5	69.83	68.60	11.9	81,273	0.01%
2023/06/06	82	70.64	82	70.45	70.60	0	79,813	0.00%
2023/06/05	17	70.85	16	71.69	71.00	1	79,062	0.00%
2023/06/02	54.1	73.20	46.1	73.64	71.10	8	77,459	0.01%
2023/06/01	9.2	66.78	34.4	68.18	69.40	-25.2	73,617	-0.03%
2023/05/31	22	66.51	8	66.34	66.70	14	71,367	0.02%
2023/05/30	30.1	67.14	27	67.02	66.30	3.1	66,044	0.00%
2023/05/29	34.3	68.06	26.1	68.42	68.00	8.2	63,640	0.01%
2023/05/26	69.2	65.27	2,445.6	64.81	65.00	-2,376.4	60,859	-3.90%	大賣/鉅額交易
2023/05/25	98.2	60.11	131.8	59.39	61.70	-33.6	56,693	-0.06%	大賣/
2023/05/24	27	55.65	26	55.61	56.10	1	53,445	0.00%
2023/05/23	5	53.40	607.2	53.85	53.60	-602.2	51,926	-1.16%	大賣/鉅額交易
2023/05/22	20	53.23	8	52.93	52.70	12	50,829	0.02%
2023/05/19	30	52.21	652.8	52.63	53.20	-622.8	49,902	-1.25%	大賣/鉅額交易
2023/05/18	211	50.71	229	51.38	50.60	-18	48,118	-0.04%	大買/大賣/
2023/05/17	128	49.33	141	48.98	49.45	-13	46,770	-0.03%	大買/大賣/
2023/05/16	32.2	48.81	21	48.90	48.45	11.2	45,829	0.02%
2023/05/15	126.2	48.60	112	49.03	48.50	14.2	44,747	0.03%	大買/大賣/
2023/05/12	22	48.29	614.8	47.02	50.10	-592.8	43,504	-1.36%	大賣/鉅額交易
2023/05/11	104	47.86	3	47.45	47.50	101	40,848	0.25%	大買/鉅額交易
2023/05/10	10	48.10	12	47.81	48.10	-2	40,176	0.00%
2023/05/09	3	49.83	4	48.98	50.00	-1	39,277	0.00%
2023/05/08	32	50.78	35.4	49.99	49.90	-3.4	38,509	-0.01%
2023/05/05	12	49.51	13	49.50	49.15	-1	37,793	0.00%
2023/05/04	5	49.25	8	48.44	49.55	-3	37,416	-0.01%
2023/05/03	12	48.86	12	48.90	48.95	0	36,729	0.00%
2023/05/02	23	49.01	43.4	49.31	50.10	-20.4	36,394	-0.06%
2023/04/28	1	46.40	0	0.00	46.50	1	35,295	0.00%
2023/04/27	1.2	45.47	32	45.83	46.00	-30.8	34,667	-0.09%
2023/04/26	0	0.00	34	44.63	45.00	-34	33,828	-0.10%
2023/04/25	54.1	44.44	13	43.58	43.70	41.1	32,985	0.12%
2023/04/24	14	45.32	26.1	46.08	46.20	-12.1	31,630	-0.04%
2023/04/21	26	44.38	56	44.60	44.50	-30	30,785	-0.10%
2023/04/20	15	45.16	14	45.77	45.80	1	29,599	0.00%
2023/04/19	13	46.02	56.7	45.51	45.65	-43.7	28,817	-0.15%
2023/04/18	8	43.46	5	44.06	43.45	3	27,272	0.01%
2023/04/17	195	44.42	170	44.16	44.20	25	26,654	0.09%	大買/大賣/
2023/04/14	66	44.58	61.4	44.28	43.95	4.6	26,180	0.02%
2023/04/13	67	44.79	350	45.42	44.45	-283	25,236	-1.12%	大賣/鉅額交易
2023/04/12	134	44.73	1,652.6	45.16	45.15	-1,518.6	24,386	-6.23%	大買/大賣/鉅額交易
2023/04/11	12	43.55	4.1	43.24	43.45	7.9	23,306	0.03%
2023/04/10	11	42.22	53	42.46	43.40	-42	22,753	-0.18%
2023/04/07	13	40.78	7	40.94	40.60	6	21,414	0.03%
2023/04/06	16.2	40.76	3	41.35	41.40	13.2	20,966	0.06%
2023/03/31	25.1	41.55	37.4	41.75	41.85	-12.3	20,410	-0.06%
2023/03/30	13	41.06	58.7	41.17	41.60	-45.7	19,804	-0.23%
2023/03/29	24	39.28	23	39.01	39.55	1	18,541	0.01%
2023/03/28	14.5	39.57	15	39.80	39.40	-0.5	18,323	0.00%
2023/03/27	16.6	40.91	14.3	40.98	41.20	2.3	18,137	0.01%
2023/03/24	6	39.23	17	39.76	40.00	-11	17,776	-0.06%
2023/03/23	23	39.08	34.5	39.15	39.65	-11.5	16,814	-0.07%
2023/03/22	9	37.78	28.7	38.05	38.20	-19.7	15,790	-0.12%
2023/03/21	6	37.03	44	37.18	37.55	-38	15,307	-0.25%
2023/03/20	2	35.85	22	35.64	35.90	-20	14,354	-0.14%
2023/03/17	12	34.96	52	34.88	34.95	-40	14,196	-0.28%
2023/03/16	2	34.45	23	34.50	34.55	-21	13,982	-0.15%
2023/03/15	5	34.54	33	34.51	34.50	-28	13,837	-0.20%
2023/03/13	23	33.16	6	33.27	33.65	17	13,450	0.13%
2023/03/10	1	33.60	0	0.00	33.60	1	13,325	0.01%
2023/03/09	7	33.76	15	33.87	33.95	-8	13,293	-0.06%
2023/03/08	4	33.64	59.7	33.67	33.80	-55.7	13,102	-0.43%
2023/03/07	0	0.00	7	33.10	33.15	-7	12,831	-0.05%
2023/03/03	1	32.55	6	32.60	32.65	-5	12,665	-0.04%
2023/03/02	12	32.17	0	0.00	32.35	12	12,673	0.09%
2023/03/01	3.1	32.36	0	0.00	32.55	3.1	12,625	0.02%
2023/02/24	7	32.83	15	32.93	33.15	-8	12,354	-0.06%
2023/02/23	1	32.25	16	32.18	32.20	-15	11,845	-0.13%
2023/02/22	1	31.55	13	31.66	31.75	-12	11,623	-0.10%
2023/02/21	0	0.00	2	31.70	31.75	-2	11,700	-0.02%
2023/02/17	0	0.00	2	31.55	31.65	-2	11,955	-0.02%
2023/02/15	0	0.00	12	31.65	31.80	-12	12,205	-0.10%
2023/02/14	0	0.00	4	31.74	31.75	-4	12,160	-0.03%
2023/02/13	1	31.65	23	31.60	31.70	-22	12,208	-0.18%
2023/02/10	1	31.25	3	31.50	31.20	-2	12,266	-0.02%
2023/02/09	1	31.50	8.4	31.55	31.80	-7.4	12,478	-0.06%
2023/02/08	0.3	31.85	10	31.90	31.90	-9.7	12,584	-0.08%
2023/02/07	5.1	31.89	1	31.90	31.95	4.1	12,556	0.03%
2023/02/06	1.4	31.75	2	31.90	31.95	-0.6	12,536	0.00%
2023/02/03	8.5	31.84	7.1	31.87	31.95	1.5	12,466	0.01%
2023/02/02	0	0.00	6.1	31.68	31.80	-6.1	12,352	-0.05%
2023/02/01	2	31.40	0	0.00	31.40	2	12,154	0.02%
2023/01/31	0	31.35	5	31.30	31.50	-5	12,085	-0.04%
2023/01/30	0.1	31.00	14	30.91	31.20	-13.9	11,639	-0.12%
2023/01/16	0	0.00	9	30.07	30.10	-9	11,192	-0.08%
2023/01/13	1	30.20	1	30.15	30.20	0	11,160	0.00%
2023/01/12	0	0.00	2	30.10	30.10	-2	11,461	-0.02%
2023/01/11	0	0.00	3.2	30.26	30.30	-3.2	11,486	-0.03%
2023/01/10	0	0.00	7	30.14	30.15	-7	11,454	-0.06%
2023/01/09	2	29.85	4	29.94	30.00	-2	11,397	-0.02%
2023/01/06	0	0.00	2	29.45	29.30	-2	11,294	-0.02%
2023/01/05	3	29.42	1	29.45	29.50	2	11,305	0.02%
2023/01/04	0	0.00	31	29.35	29.40	-31	11,325	-0.27%
2023/01/03	12	29.10	0	0.00	29.20	12	11,411	0.11%
2022/12/30	8	29.52	31	29.41	29.40	-23	11,354	-0.20%
2022/12/29	15	28.97	2	28.93	29.45	13	11,320	0.11%
2022/12/28	10	29.25	1	29.30	29.30	9	11,333	0.08%
2022/12/27	2	29.65	0	0.00	29.70	2	11,395	0.02%
2022/12/26	0.1	29.60	2	29.63	29.65	-1.9	11,466	-0.02%
2022/12/23	18	29.64	8	30.01	29.90	10	11,554	0.09%
2022/12/22	0	0.00	4	30.23	30.15	-4	11,599	-0.03%
2022/12/21	102	30.10	3.5	30.06	30.05	98.5	11,359	0.87%	大買/
2022/12/20	2.5	30.16	5	30.25	30.10	-2.5	11,021	-0.02%
2022/12/19	0	0.00	4	30.29	30.50	-4	10,535	-0.04%
2022/12/16	0	0.00	8	29.56	30.00	-8	9,847	-0.08%
2022/12/15	0	0.00	11	29.18	29.30	-11	9,325	-0.12%
2022/12/14	2	28.98	39.5	28.94	29.15	-37.5	9,391	-0.40%
2022/12/13	6	28.95	17	28.93	28.90	-11	9,446	-0.12%
2022/12/12	3	28.13	3	28.17	28.50	0	9,340	0.00%
2022/12/09	2	28.45	9	28.21	28.40	-7	9,552	-0.07%
2022/12/08	0.5	27.35	7	27.75	27.80	-6.5	9,404	-0.07%
2022/12/06	0.1	27.45	0	0.00	27.50	0.1	9,356	0.00%
2022/12/02	2	27.63	5	27.55	27.60	-3	9,291	-0.03%
2022/12/01	0	0.00	1	27.50	27.50	-1	9,279	-0.01%
2022/11/30	4.2	27.50	0	0.00	27.65	4.2	9,253	0.05%
2022/11/29	4	27.51	0	0.00	27.65	4	9,274	0.04%
2022/11/28	0	27.15	0	0.00	27.10	0	9,222	0.00%
2022/11/25	0.1	27.25	0	0.00	27.25	0.1	9,273	0.00%
2022/11/23	1	27.35	0	0.00	27.50	1	9,397	0.01%
2022/11/18	3	27.80	1	27.60	27.65	2	9,511	0.02%
2022/11/17	2	27.68	5	27.95	27.95	-3	9,526	-0.03%
2022/11/16	1	27.55	5	27.70	27.70	-4	9,458	-0.04%
2022/11/15	1	27.35	4	27.55	27.55	-3	9,377	-0.03%
2022/11/14	0	0.00	25	27.49	27.50	-25	9,287	-0.27%
2022/11/11	0	0.00	3	27.42	27.50	-3	9,163	-0.03%
2022/11/10	0	0.00	2	27.10	27.20	-2	8,994	-0.02%
2022/11/09	5	27.29	0	0.00	27.35	5	9,062	0.06%
2022/11/08	3	27.10	0	27.15	27.25	3	9,048	0.03%
2022/11/07	1	26.65	6	26.70	26.80	-5	8,928	-0.06%
2022/11/04	9	25.29	0	0.00	25.35	9	8,804	0.10%
2022/11/03	22	25.92	0	0.00	25.80	22	8,643	0.25%
2022/11/01	3	26.00	0	0.00	26.20	3	8,878	0.03%
2022/10/31	1.3	26.06	0	0.00	26.05	1.3	9,028	0.01%
2022/10/27	1	26.05	0	0.00	26.00	1	9,140	0.01%
2022/10/25	0.1	26.10	0.3	26.10	25.95	-0.2	9,235	0.00%
2022/10/21	1.1	26.16	0	0.00	26.10	1.1	9,298	0.01%
2022/10/20	0	0.00	1	26.55	26.35	-1	9,352	-0.01%
2022/10/19	1	26.20	5	26.25	26.20	-4	9,006	-0.04%
2022/10/18	1.6	26.27	0	0.00	26.20	1.6	8,926	0.02%
2022/10/17	1	26.30	0	0.00	26.60	1	8,831	0.01%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/13	0	26.55	0	0.00	26.50	0	8,757	0.00%
2022/10/12	0.8	26.50	0	0.00	26.50	0.8	8,748	0.01%
2022/10/11	1.4	26.49	0.2	26.70	26.30	1.2	8,716	0.01%
2022/10/04	0.2	27.10	0	0.00	27.10	0.2	8,827	0.00%
2022/10/03	1.1	26.80	0	26.45	26.75	1.1	8,819	0.01%
2022/09/30	1.1	26.75	1	26.90	26.55	0.1	8,859	0.00%
2022/09/29	1	26.85	1	27.20	27.35	0	8,855	0.00%
2022/09/28	0.6	26.85	0	0.00	26.85	0.6	9,189	0.01%
2022/09/27	0	26.95	0	0.00	26.85	0	9,365	0.00%
2022/09/26	1.6	26.85	0	0.00	26.95	1.6	9,479	0.02%
2022/09/23	0.5	27.30	0	0.00	27.25	0.5	9,602	0.01%
2022/09/22	1	27.40	0	0.00	27.25	1	9,861	0.01%
2022/09/19	2.1	27.11	0	0.00	27.55	2.1	9,452	0.02%
2022/09/16	8.4	27.07	0	0.00	27.35	8.4	9,314	0.09%
2022/09/14	0.2	27.50	2	27.45	27.40	-1.8	9,045	-0.02%
2022/09/13	0	27.65	0	0.00	27.65	0	9,082	0.00%
2022/09/12	0.2	27.40	0	0.00	27.40	0.2	9,175	0.00%
2022/09/08	0	0.00	1	26.74	27.20	-1	9,338	-0.01%
2022/09/07	3	26.68	0	0.00	26.75	3	9,324	0.03%
2022/09/05	1	26.95	7	27.16	27.15	-6	9,307	-0.06%
2022/09/01	1	27.30	0	0.00	27.45	1	9,245	0.01%
2022/08/31	2	27.65	3	27.72	27.70	-1	9,214	-0.01%
2022/08/30	0	27.50	0	0.00	27.50	0	9,167	0.00%
2022/08/29	1	27.30	0	0.00	27.35	1	9,085	0.01%
2022/08/18	0	0.00	1	28.25	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	16	28.19	28.35	-16	9,096	-0.18%
2022/08/16	0	0.00	0.3	28.10	28.20	-0.3	9,090	0.00%
2022/08/15	1	27.90	0	0.00	27.90	1	9,039	0.01%
2022/08/12	0	0.00	2	28.43	28.65	-2	8,959	-0.02%
2022/08/11	0	0.00	2	28.30	28.40	-2	8,965	-0.02%
2022/08/10	0	0.00	6	28.08	28.15	-6	8,842	-0.07%
2022/08/09	1	27.90	20	27.87	28.00	-19	8,789	-0.22%
2022/08/08	0	0.00	2	27.45	27.65	-2	8,686	-0.02%
2022/08/05	0	0.00	5	27.06	27.35	-5	8,636	-0.06%
2022/08/04	0	0.00	3	26.68	26.70	-3	8,585	-0.03%
2022/08/03	0	0.00	4	26.49	26.85	-4	8,611	-0.05%
2022/08/02	1.1	26.05	2	26.40	26.40	-0.9	8,779	-0.01%
2022/08/01	0.2	26.35	1	26.40	26.30	-0.8	9,017	-0.01%
2022/07/29	4	26.33	1	26.45	26.50	3	9,047	0.03%
2022/07/28	1	26.00	1	26.20	26.35	0	9,031	0.00%
2022/07/25	1	25.20	2	25.18	25.20	-1	9,026	-0.01%
2022/07/22	0	0.00	2	25.10	25.10	-2	9,154	-0.02%
2022/07/20	0	0.00	1	25.05	24.90	-1	9,412	-0.01%
2022/07/18	1	24.55	0	0.00	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	0	0.00	2	24.30	24.30	-2	9,570	-0.02%
2022/07/13	1	24.35	0	0.00	23.95	1	9,570	0.01%
2022/07/12	4	24.03	1	24.00	23.95	3	9,525	0.03%
2022/07/08	7	24.11	1	24.10	24.05	6	9,294	0.06%
2022/07/07	7	23.49	0	0.00	23.60	7	9,233	0.08%
2022/07/06	11.1	23.55	0	0.00	23.40	11.1	9,172	0.12%
2022/07/05	17	26.28	6	26.28	26.25	11	8,734	0.13%
2022/07/04	12	26.40	0	0.00	26.30	12	8,555	0.14%
2022/07/01	3	26.57	0	0.00	26.35	3	8,570	0.04%
2022/06/30	7	26.84	2	26.78	26.70	5	8,398	0.06%
2022/06/29	9	27.66	0.1	27.90	27.65	8.9	8,141	0.11%
2022/06/28	5	28.20	0	0.00	28.30	5	8,119	0.06%
2022/06/24	0	0.00	6	28.60	28.70	-6	8,126	-0.07%
2022/06/21	0	0.00	8	28.60	28.75	-8	8,161	-0.10%
2022/06/15	0	0.00	1	28.85	28.90	-1	8,172	-0.01%
2022/06/10	0	0.00	1	28.80	28.80	-1	8,385	-0.01%
2022/06/09	0.3	28.80	1	28.80	28.75	-0.7	8,437	-0.01%
2022/06/02	0	0.00	1	28.85	28.80	-1	8,880	-0.01%
2022/06/01	0	0.00	1	28.65	28.60	-1	9,181	-0.01%
2022/05/31	0	0.00	6	28.60	28.40	-6	9,331	-0.06%
2022/05/30	0	0.00	2	28.20	28.20	-2	9,486	-0.02%
2022/05/27	0	0.00	1	27.85	27.65	-1	9,786	-0.01%
2022/05/23	2	27.58	0	0.00	27.60	2	16,041	0.01%
2022/05/20	1	27.85	3	28.00	27.80	-2	16,292	-0.01%
2022/05/18	3	27.87	0	0.00	27.85	3	16,634	0.02%
2022/05/17	0	0.00	1	27.85	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	10.1	27.70	27.60	-10.1	16,825	-0.06%
2022/05/13	5	27.15	0	0.00	27.15	5	17,090	0.03%
2022/05/12	2	27.10	0	0.00	27.00	2	17,210	0.01%
2022/05/11	4	27.29	0	0.00	27.30	4	17,331	0.02%
2022/05/10	11.1	27.43	0	0.00	27.40	11.1	17,953	0.06%
2022/05/09	17	27.71	2	28.05	27.70	15	18,037	0.08%
2022/05/06	5	28.79	0	0.00	29.05	5	18,036	0.03%
2022/05/05	0	0.00	20	29.05	29.15	-20	18,217	-0.11%
2022/05/04	0	0.00	12	28.79	28.80	-12	18,422	-0.07%
2022/05/03	1	28.40	0	0.00	28.65	1	18,862	0.01%
2022/04/29	8	28.41	0	0.00	28.50	8	19,259	0.04%
2022/04/28	3	28.27	0	0.00	28.40	3	19,548	0.02%
2022/04/27	5	28.37	0	0.00	28.25	5	20,025	0.02%
2022/04/26	2	28.80	1	28.90	28.85	1	20,920	0.00%
2022/04/25	5	28.64	0	0.00	28.60	5	20,981	0.02%
2022/04/22	4	29.10	0	0.00	29.10	4	20,926	0.02%
2022/04/21	6	29.30	3	29.30	29.30	3	20,976	0.01%
2022/04/20	2	29.23	1.1	29.39	29.15	0.9	21,222	0.00%
2022/04/18	0.1	29.30	0	0.00	29.35	0.1	21,638	0.00%
2022/04/12	6	29.10	0	0.00	29.00	6	21,825	0.03%
2022/04/08	1	29.30	0	0.00	29.15	1	21,735	0.00%
2022/04/07	11	29.58	0	0.00	29.25	11	21,684	0.05%
2022/04/06	8	29.87	0	0.00	29.80	8	21,532	0.04%
2022/04/01	2	29.85	2	29.80	29.90	0	21,560	0.00%
2022/03/30	1	29.90	2	29.95	29.85	-1	21,445	0.00%
2022/03/29	1	29.85	0	0.00	29.80	1	21,425	0.00%
2022/03/28	8	29.80	10	29.80	29.95	-2	21,459	-0.01%
2022/03/25	0	0.00	16	29.96	29.85	-16	21,537	-0.07%
2022/03/24	12	29.69	0	0.00	29.70	12	21,579	0.06%
2022/03/23	1	29.90	0	0.00	29.80	1	21,573	0.00%
2022/03/22	1	30.10	3	30.17	30.00	-2	21,462	-0.01%
2022/03/21	3	30.07	1	30.10	30.05	2	21,350	0.01%
2022/03/18	1	29.80	20	29.75	29.75	-19	21,183	-0.09%
2022/03/17	23	29.56	0	0.00	29.60	23	21,161	0.11%
2022/03/16	1	29.35	0	0.00	29.50	1	20,999	0.00%
2022/03/15	1	29.40	0	0.00	29.35	1	20,977	0.00%
2022/03/14	0.1	29.60	51.1	29.69	29.65	-51	20,942	-0.24%
2022/03/11	0	0.00	5	29.50	29.50	-5	20,957	-0.02%
2022/03/10	0	29.45	0	0.00	29.45	0	20,969	0.00%
2022/03/09	4	28.83	0	0.00	28.80	4	20,932	0.02%
2022/03/08	8	28.96	1	29.05	28.95	7	20,708	0.03%
2022/03/07	10	28.92	1	29.00	28.90	9	20,692	0.04%
2022/03/04	0	0.00	3	29.52	29.50	-3	20,859	-0.01%
2022/03/03	1.1	29.45	0	0.00	29.50	1.1	20,771	0.01%
2022/03/02	0	0.00	1	29.30	29.35	-1	20,565	0.00%
2022/03/01	7	29.46	1	29.70	29.35	6	20,298	0.03%
2022/02/25	8	29.19	2	29.28	29.40	6	19,738	0.03%
2022/02/24	77	29.36	5	29.32	29.25	72	15,179	0.47%
2022/02/23	18	29.95	3	30.12	30.00	15	14,379	0.10%
2022/02/22	2	30.08	0	0.00	30.25	2	14,076	0.01%
2022/02/21	10	30.05	2	30.15	30.30	8	13,822	0.06%
2022/02/18	5	30.25	0	0.00	30.30	5	13,645	0.04%
2022/02/17	1	30.50	0	0.00	30.60	1	13,443	0.01%
2022/02/16	2	30.40	9	30.36	30.40	-7	13,387	-0.05%
2022/02/15	5	30.13	1	30.50	30.65	4	13,191	0.03%
2022/02/14	4	30.41	0	0.00	30.30	4	12,885	0.03%
2022/02/11	7	30.85	49	30.91	31.00	-42	12,731	-0.33%
2022/02/10	22	30.63	0	0.00	30.80	22	12,609	0.17%
2022/02/09	3	31.82	0	0.00	32.00	3	12,229	0.02%
2022/02/08	15	32.00	18.9	31.78	32.00	-3.9	12,001	-0.03%
2022/02/07	3.1	31.40	3	31.32	31.60	0.1	11,987	0.00%
2022/01/26	1	31.25	3	31.30	31.35	-2	11,803	-0.02%
2022/01/25	3	31.37	6	31.46	31.60	-3	11,590	-0.03%
2022/01/24	1	31.20	63	31.37	31.45	-62	11,204	-0.55%
2022/01/21	13	31.01	3	31.05	31.25	10	10,801	0.09%
2022/01/20	21	31.09	28	31.27	31.50	-7	10,475	-0.07%
2022/01/19	70	30.30	38.3	30.90	30.95	31.7	9,896	0.32%
2022/01/18	0	0.00	3	30.15	30.00	-3	8,844	-0.03%
2022/01/17	0	0.00	2	30.10	30.15	-2	8,720	-0.02%
2022/01/14	2	29.90	5	29.76	29.85	-3	8,630	-0.03%
2022/01/13	6	29.90	18	29.97	30.00	-12	8,751	-0.14%
2022/01/12	0	0.00	13.8	29.59	29.75	-13.8	8,633	-0.16%
2022/01/07	2	29.00	0	0.00	29.05	2	8,195	0.02%
2022/01/06	1	29.00	0	0.00	28.95	1	8,183	0.01%
2022/01/05	0	0.00	1	29.05	29.05	-1	8,214	-0.01%
2022/01/04	2	29.10	2	29.13	29.10	0	8,331	0.00%
2022/01/03	1	29.10	1	29.05	29.00	0	8,450	0.00%
2021/12/30	0	29.20	0	0.00	29.15	0	8,766	0.00%
2021/12/29	1	29.25	0	0.00	29.25	1	8,830	0.01%
2021/12/28	5	29.14	0	0.00	29.20	5	8,874	0.06%
2021/12/27	2	29.13	1	29.20	29.20	1	8,883	0.01%
2021/12/24	0	0.00	2	29.10	29.10	-2	8,970	-0.02%
2021/12/23	0	0.00	1.1	29.09	28.95	-1.1	8,972	-0.01%
2021/12/22	3	28.97	0	0.00	28.95	3	9,038	0.03%
2021/12/21	2	29.00	1	29.00	28.95	1	8,999	0.01%
2021/12/20	0	28.80	0	0.00	28.90	0	8,949	0.00%
2021/12/17	10	28.85	1	28.90	28.85	9	8,894	0.10%
2021/12/15	1	28.85	0	0.00	29.00	1	8,920	0.01%
2021/12/14	0	0.00	6	28.96	29.00	-6	9,055	-0.07%
2021/12/13	1	29.25	3	29.15	29.00	-2	9,093	-0.02%
2021/12/10	10	29.18	0	0.00	29.25	10	9,183	0.11%
2021/12/09	10	29.05	2	29.15	29.15	8	9,208	0.09%
2021/12/08	2	29.35	0	0.00	29.20	2	9,224	0.02%
2021/12/06	2.1	28.97	1	29.25	29.30	1.1	9,161	0.01%
2021/12/02	0	0.00	1	29.20	29.15	-1	9,150	-0.01%
2021/12/01	3	28.93	4	29.30	29.30	-1	9,177	-0.01%
2021/11/30	12	28.60	9	29.66	28.60	3	9,029	0.03%
2021/11/29	0	29.25	8	29.15	29.30	-8	8,533	-0.09%
2021/11/26	12	29.19	0	0.00	29.15	12	8,478	0.14%
2021/11/25	0	0.00	12	29.68	29.65	-12	8,556	-0.14%
2021/11/23	20	29.08	20	29.40	29.10	0	8,519	0.00%
2021/11/22	0	0.00	3	29.37	29.40	-3	8,569	-0.04%
2021/11/19	0	0.00	1	29.00	29.20	-1	8,606	-0.01%
2021/11/18	4	28.76	0	0.00	28.80	4	8,619	0.05%
2021/11/17	11	28.87	0	0.00	28.80	11	8,680	0.13%
2021/11/16	0	0.00	6	28.90	29.05	-6	8,713	-0.07%
2021/11/15	0	0.00	11	28.75	28.75	-11	8,784	-0.13%
2021/11/10	2	28.60	1	28.80	28.95	1	9,163	0.01%
2021/11/09	31	28.52	0	0.00	28.85	31	9,297	0.33%
2021/11/08	31.2	28.59	0	0.00	28.45	31.2	9,288	0.34%
2021/11/05	5	29.70	12.3	29.73	29.55	-7.3	9,167	-0.08%
2021/11/04	5	29.35	47.1	29.47	29.80	-42.1	9,214	-0.46%
2021/11/03	0.1	29.25	0	0.00	29.30	0.1	9,028	0.00%
2021/11/02	1	29.10	0	0.00	29.20	1	9,382	0.01%
2021/11/01	0.2	29.00	8	29.03	29.10	-7.9	9,537	-0.08%
2021/10/29	14	29.10	0	0.00	29.20	14	9,619	0.15%
2021/10/28	4	29.28	0	0.00	29.35	4	9,800	0.04%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/26	0	29.20	5	29.12	29.30	-5	10,226	-0.05%
2021/10/25	0	0.00	1	29.15	29.20	-1	10,286	-0.01%
2021/10/22	0	0.00	65	29.23	29.25	-65	10,483	-0.62%
2021/10/21	0	0.00	64	29.27	29.10	-64	10,481	-0.61%
2021/10/20	3	28.80	18	28.84	28.90	-15	10,426	-0.14%
2021/10/19	5.3	28.43	0	0.00	28.50	5.3	10,454	0.05%
2021/10/18	13.7	28.35	0	0.00	28.35	13.7	10,711	0.13%
2021/10/15	14	28.40	16	28.60	28.70	-2	12,208	-0.02%
2021/10/14	6	28.48	0	0.00	28.40	6	12,692	0.05%
2021/10/13	10	28.71	10	28.70	28.70	0	12,980	0.00%
2021/10/12	11	28.15	0	0.00	28.70	11	13,135	0.08%
2021/10/08	2	28.40	9	28.47	28.40	-7	13,243	-0.05%
2021/10/07	0.1	28.35	16	28.25	28.35	-15.9	13,279	-0.12%
2021/10/06	3	27.38	2.1	27.59	27.55	0.9	13,170	0.01%
2021/10/05	3	27.23	0	0.00	27.40	3	13,192	0.02%
2021/10/01	2	27.25	6	27.25	27.45	-4	13,427	-0.03%
2021/09/30	1	27.20	0	0.00	27.50	1	13,451	0.01%
2021/09/29	14.4	27.21	0	0.00	27.25	14.4	13,541	0.11%
2021/09/28	2	27.55	0	0.00	27.70	2	13,644	0.01%
2021/09/27	16	27.67	1	27.70	27.60	15	13,995	0.11%
2021/09/24	2	27.73	0	0.00	27.70	2	14,038	0.01%
2021/09/23	1	27.65	4	27.75	27.75	-3	14,059	-0.02%
2021/09/22	3	27.28	0.4	27.45	27.40	2.6	14,101	0.02%
2021/09/17	7	27.67	0	0.00	27.70	7	14,159	0.05%
2021/09/16	10	27.56	7	27.73	27.70	3	14,152	0.02%
2021/09/15	0	0.00	8.1	27.85	27.75	-8.1	14,166	-0.06%
2021/09/14	1	27.30	0	0.00	27.20	1	14,033	0.01%
2021/09/13	106	27.05	0	0.00	27.05	106	14,016	0.76%	大買/鉅額交易
2021/09/10	4	27.09	0	0.00	27.15	4	14,056	0.03%
2021/09/09	10	27.05	0	0.00	27.10	10	14,211	0.07%
2021/09/08	32	27.19	3	27.20	27.20	29	14,292	0.20%
2021/09/07	1	27.45	1	27.40	27.45	0	14,376	0.00%
2021/09/06	2	27.70	1	27.75	27.55	1	14,502	0.01%
2021/09/03	2.5	27.61	0	0.00	27.55	2.5	14,530	0.02%
2021/09/02	0	0.00	1.1	27.65	27.50	-1.1	14,725	-0.01%
2021/09/01	2	27.75	0	0.00	27.55	2	14,856	0.01%
2021/08/31	2	27.50	0	0.00	27.40	2	14,874	0.01%
2021/08/30	23	27.50	0	0.00	27.65	23	14,854	0.15%
2021/08/26	13	27.35	0	0.00	27.35	13	14,962	0.09%
2021/08/24	0	0.00	33	27.51	27.60	-33	15,225	-0.22%
2021/08/20	0	0.00	1	26.90	26.90	-1	15,435	-0.01%
2021/08/19	44	26.69	0	0.00	26.70	44	16,216	0.27%
2021/08/17	12	26.75	10	26.90	26.75	2	16,279	0.01%
2021/08/16	19	26.77	0	0.00	26.70	19	16,316	0.12%
2021/08/13	13	27.05	26	27.05	27.15	-13	16,292	-0.08%
2021/08/12	3	27.20	1	27.30	27.35	2	16,283	0.01%
2021/08/11	24	27.21	5	27.25	27.20	19	16,355	0.12%
2021/08/10	12	27.05	4	27.14	27.20	8	16,448	0.05%
2021/08/09	16	27.34	0	0.00	27.30	16	16,610	0.10%
2021/08/06	45.9	27.53	0	0.00	27.70	45.9	16,679	0.28%
2021/08/05	24	27.11	0	0.00	27.10	24	16,561	0.14%
2021/08/04	6	27.23	1	27.25	27.30	5	16,863	0.03%
2021/08/03	2.1	27.54	0	0.00	27.40	2.1	17,018	0.01%
2021/08/02	21.1	27.51	0	0.00	27.60	21.1	17,057	0.12%
2021/07/30	9.2	27.89	5	28.00	27.75	4.2	16,996	0.02%
2021/07/29	0	0.00	1	28.25	28.00	-1	16,936	-0.01%
2021/07/28	8	27.97	2	28.03	28.05	6	17,088	0.04%
2021/07/27	1	28.15	1	28.20	28.15	0	17,297	0.00%
2021/07/26	21	28.17	0	0.00	28.10	21	17,603	0.12%
2021/07/23	4.2	28.28	1	28.15	28.10	3.2	17,588	0.02%
2021/07/22	16	28.18	4	28.26	28.20	12	17,556	0.07%
2021/07/21	238	28.36	1	28.15	28.05	237	17,414	1.36%	大買/鉅額交易
2021/07/20	5	31.38	1	31.30	31.20	4	16,072	0.02%
2021/07/19	16	31.51	0	0.00	31.65	16	15,731	0.10%
2021/07/16	1	31.65	2	31.75	31.75	-1	15,823	-0.01%
2021/07/15	7	32.08	3	32.02	31.95	4	15,840	0.03%
2021/07/14	1	32.35	23	32.25	32.10	-22	15,771	-0.14%
2021/07/13	25	32.49	4	32.56	32.20	21	15,830	0.13%
2021/07/12	8	32.64	0	0.00	32.65	8	15,761	0.05%
2021/07/09	20	32.62	11	32.70	32.70	9	15,802	0.06%
2021/07/08	13	32.90	7	32.93	32.80	6	16,007	0.04%
2021/07/07	1	32.70	54	32.75	32.75	-53	16,035	-0.33%
2021/07/06	22	32.66	12.1	32.68	32.70	9.9	16,221	0.06%
2021/07/05	76	32.57	14	32.55	32.55	62	16,263	0.38%
2021/07/02	52	32.30	61	32.36	32.35	-9	16,203	-0.06%
2021/07/01	6	31.16	16	31.26	31.05	-10	16,089	-0.06%
2021/06/30	4	30.96	6	31.00	31.00	-2	16,096	-0.01%
2021/06/29	1.2	30.71	60	30.75	30.75	-58.8	16,144	-0.36%
2021/06/28	0	0.00	1	30.95	30.80	-1	16,267	-0.01%
2021/06/25	11.3	30.67	7	30.91	30.80	4.3	16,274	0.03%
2021/06/24	19	30.40	2.3	30.47	30.40	16.7	16,354	0.10%
2021/06/23	4	30.38	0	0.00	30.40	4	16,487	0.02%
2021/06/22	2	30.60	0	0.00	30.40	2	16,918	0.01%
2021/06/21	2	30.40	0	0.00	30.30	2	17,834	0.01%
2021/06/18	1	30.85	7	30.87	30.65	-6	18,194	-0.03%
2021/06/17	0	0.00	6	30.79	30.60	-6	18,405	-0.03%
2021/06/16	5	30.80	1	30.90	30.60	4	19,062	0.02%
2021/06/15	12	30.16	0	0.00	30.15	12	19,614	0.06%
2021/06/10	9	30.00	20	30.20	30.25	-11	19,681	-0.06%
2021/06/09	9	30.18	2	30.28	30.20	7	19,730	0.04%
2021/06/08	31	30.80	6	30.78	30.65	25	19,762	0.13%
2021/06/07	9	30.48	0	0.00	30.55	9	19,818	0.05%
2021/06/03	11	31.20	6	31.40	31.25	5	19,870	0.03%
2021/06/02	3	31.23	5	31.38	31.35	-2	19,923	-0.01%
2021/06/01	22	31.45	4	31.34	31.40	18	19,887	0.09%
2021/05/31	0	0.00	2	30.75	30.75	-2	19,846	-0.01%
2021/05/28	1	30.50	12	30.43	30.55	-11	19,835	-0.06%
2021/05/27	8	29.50	0	0.00	29.55	8	19,905	0.04%
2021/05/26	2	29.78	1	30.05	29.70	1	19,518	0.01%
2021/05/25	2	29.70	3	29.73	29.55	-1	19,581	-0.01%
2021/05/24	8	29.10	0	0.00	29.30	8	19,634	0.04%
2021/05/21	1	29.05	0	0.00	29.10	1	19,682	0.01%
2021/05/20	1	29.10	3	29.22	29.20	-2	19,584	-0.01%
2021/05/19	3	28.88	1	29.05	29.15	2	19,594	0.01%
2021/05/18	0	0.00	1	28.60	28.70	-1	19,648	-0.01%
2021/05/17	19	28.35	12	28.61	27.90	7	19,605	0.04%
2021/05/14	46	29.54	8	29.80	29.55	38	19,375	0.20%
2021/05/13	10	29.70	28	29.95	29.70	-18	19,318	-0.09%
2021/05/12	21.1	29.78	34	29.55	30.00	-12.9	19,135	-0.07%
2021/05/11	22	30.73	55.7	30.81	30.50	-33.7	18,813	-0.18%
2021/05/10	9	30.48	13	31.03	31.20	-4	18,683	-0.02%
2021/05/07	2.2	31.01	3	31.12	31.15	-0.8	19,015	0.00%
2021/05/06	6	30.78	2.7	30.98	30.75	3.3	19,568	0.02%
2021/05/05	1	31.00	1	30.90	30.80	0	20,029	0.00%
2021/05/04	18.4	31.06	6	31.05	31.15	12.4	19,961	0.06%
2021/05/03	25	32.06	0	0.00	31.65	25	19,780	0.13%
2021/04/29	21.2	32.55	0	0.00	32.70	21.2	19,586	0.11%
2021/04/28	0	0.00	6	32.62	32.70	-6	19,594	-0.03%
2021/04/27	2	32.63	3	32.70	32.60	-1	19,730	-0.01%
2021/04/26	7.2	32.53	24	32.63	32.80	-16.8	19,659	-0.09%
2021/04/23	17	32.21	0	0.00	32.45	17	19,574	0.09%
2021/04/22	12	32.69	1	32.55	32.55	11	19,688	0.06%
2021/04/21	43	33.02	0	0.00	33.00	43	19,681	0.22%
2021/04/20	7	33.10	0	33.10	33.10	7	19,604	0.04%
2021/04/19	8	33.10	0	0.00	33.05	8	19,556	0.04%
2021/04/16	13	32.88	0	0.00	32.95	13	19,469	0.07%
2021/04/15	15.8	32.79	7	32.86	32.85	8.8	19,541	0.04%
2021/04/14	16	32.74	4	33.10	33.00	12	19,450	0.06%
2021/04/13	5	33.17	12	33.44	33.15	-7	19,250	-0.04%
2021/04/12	10	33.47	0	33.40	33.40	10	19,191	0.05%
2021/04/09	5	33.70	16	33.76	33.70	-11	19,040	-0.06%
2021/04/08	30	33.58	0	0.00	33.55	30	18,929	0.16%
2021/04/07	6	33.44	4	33.78	33.45	2	18,819	0.01%
2021/04/06	14	33.45	1	33.45	33.40	13	18,656	0.07%
2021/04/01	3	33.47	6	33.45	33.40	-3	18,698	-0.02%
2021/03/31	34	33.78	14	33.77	33.50	20	18,637	0.11%
2021/03/30	10.8	33.75	4	33.68	33.85	6.8	18,519	0.04%
2021/03/29	2.2	33.52	1	33.25	33.55	1.2	18,451	0.01%
2021/03/26	10.2	33.29	1	33.30	33.45	9.2	18,397	0.05%
2021/03/25	233.1	33.23	6	33.55	33.20	227.1	18,661	1.22%	大買/鉅額交易
2021/03/24	171	33.81	7	33.82	33.75	164	18,375	0.89%	大買/鉅額交易
2021/03/23	8	34.06	38	34.37	34.75	-30	17,678	-0.17%
2021/03/22	23	34.20	9	34.26	34.35	14	17,445	0.08%
2021/03/19	50	33.87	34	34.21	33.85	16	17,615	0.09%
2021/03/18	32	33.83	193.7	33.46	33.85	-161.7	17,268	-0.94%	大賣/鉅額交易
2021/03/17	48	32.61	47.1	32.66	32.65	0.9	16,685	0.01%
2021/03/16	75	32.57	0	32.60	32.60	75	16,767	0.45%
2021/03/15	41	32.71	47.1	32.79	32.60	-6.1	16,836	-0.04%
2021/03/12	42	32.31	51	32.44	32.40	-9	16,874	-0.05%
2021/03/11	0	0.00	55	32.20	32.25	-55	16,894	-0.33%
2021/03/10	30.1	32.15	87.4	32.25	32.10	-57.3	16,992	-0.34%
2021/03/09	6	31.71	45	31.92	32.00	-39	17,174	-0.23%
2021/03/08	4	31.74	2	31.75	31.80	2	17,336	0.01%
2021/03/05	103	31.05	103	31.50	31.65	0	17,400	0.00%	大買/大賣/
2021/03/04	15	31.09	1	31.25	31.35	14	17,900	0.08%
2021/03/03	56	31.25	0	0.00	31.40	56	17,975	0.31%
2021/03/02	4	31.41	0	0.00	31.35	4	17,826	0.02%
2021/02/26	92	31.57	51	31.70	32.00	41	17,634	0.23%
2021/02/25	143	31.66	0.1	31.70	31.70	142.9	17,263	0.83%	大買/鉅額交易
2021/02/24	2	31.93	56	32.15	31.90	-54	17,199	-0.31%
2021/02/23	12	31.76	23	31.70	31.80	-11	17,047	-0.06%
2021/02/22	6	31.31	32	31.35	31.30	-26	16,982	-0.15%
2021/02/19	30	30.79	15	31.20	31.15	15	17,001	0.09%
2021/02/18	6	30.80	0	0.00	30.80	6	17,007	0.04%
2021/02/05	120	30.80	10	30.88	30.80	110	17,294	0.64%	大買/鉅額交易
2021/02/04	18	30.90	0	0.00	30.75	18	17,281	0.10%
2021/02/03	2.1	31.00	2	31.18	31.10	0.1	17,275	0.00%
2021/02/02	24	31.12	12	31.28	31.15	12	17,264	0.07%
2021/02/01	4	30.99	2	31.10	31.10	2	17,212	0.01%
2021/01/29	13	31.93	2	32.80	31.25	11	17,075	0.06%
2021/01/28	3.2	31.81	17	32.92	32.70	-13.8	16,547	-0.08%
2021/01/27	5	32.20	41.6	31.93	32.35	-36.6	15,969	-0.23%
2021/01/26	10	30.95	10.2	31.39	30.85	-0.2	15,400	0.00%
2021/01/25	0.3	31.05	205	31.27	31.20	-204.7	15,324	-1.34%	大賣/鉅額交易
2021/01/22	2	30.70	1	30.80	30.70	1	15,169	0.01%
2021/01/21	5	29.93	0.1	29.95	29.90	4.9	15,053	0.03%
2021/01/20	207	30.25	1.3	30.33	30.00	205.7	15,065	1.37%	大買/鉅額交易
2021/01/19	0.1	30.87	1	30.90	30.75	-0.9	14,868	-0.01%
2021/01/18	2	30.68	9.3	30.81	30.65	-7.3	14,940	-0.05%
2021/01/15	22	31.36	12	31.77	31.00	10	14,884	0.07%
2021/01/14	2	31.58	17	31.63	31.65	-15	14,880	-0.10%
2021/01/13	13	31.14	5	31.20	30.90	8	14,588	0.05%
2021/01/12	1	30.65	0.1	30.70	30.85	0.9	14,473	0.01%
2021/01/11	3	30.80	1	31.00	31.00	2	14,358	0.01%
2021/01/08	1	30.55	4.4	30.74	31.00	-3.4	14,310	-0.02%
2021/01/06	41.3	30.33	6.7	30.36	30.35	34.6	14,332	0.24%
2021/01/05	5	30.45	0	0.00	30.50	5	14,261	0.04%
2021/01/04	0.2	30.85	1	30.95	30.80	-0.8	14,338	-0.01%
2020/12/31	3	30.90	0	0.00	31.00	3	14,232	0.02%
2020/12/30	6	30.75	30	30.80	31.15	-24	14,284	-0.17%
2020/12/29	13	31.20	1	31.05	30.95	12	14,241	0.08%
2020/12/28	1	31.00	18	31.04	31.05	-17	14,242	-0.12%
2020/12/25	18.1	30.76	15	30.68	30.55	3.1	14,281	0.02%
2020/12/24	18	30.43	12	30.30	30.65	6	14,304	0.04%
2020/12/23	1	29.90	0.3	30.05	30.00	0.7	14,316	0.01%
2020/12/22	17	30.14	1	30.05	30.05	16	14,312	0.11%
2020/12/21	27	29.53	13.3	29.69	30.05	13.7	14,500	0.09%
2020/12/18	3	30.33	0	0.00	30.20	3	14,448	0.02%
2020/12/17	15	30.62	0	0.00	30.40	15	14,367	0.10%
2020/12/16	6	30.55	20	30.72	31.05	-14	14,155	-0.10%
2020/12/15	26.1	30.23	4.7	30.12	30.05	21.5	14,004	0.15%
2020/12/14	28.4	30.76	15	31.00	31.05	13.4	13,637	0.10%
2020/12/11	8	31.22	4	31.48	31.60	4	13,407	0.03%
2020/12/10	70.2	31.66	3.1	31.74	31.65	67.1	13,431	0.50%
2020/12/09	2.3	32.27	10	32.16	32.15	-7.7	13,358	-0.06%
2020/12/08	9	31.97	16	31.81	31.80	-7	13,298	-0.05%
2020/12/07	2	31.40	7	31.46	31.55	-5	13,328	-0.04%
2020/12/04	4	31.09	0	0.00	31.30	4	13,346	0.03%
2020/12/03	12.2	31.23	2	31.10	31.30	10.2	13,311	0.08%
2020/12/02	59	31.45	5	31.38	31.45	54	13,065	0.41%
2020/12/01	6.7	30.30	30	30.73	30.65	-23.4	12,992	-0.18%
2020/11/30	12	31.01	0	0.00	29.85	12	12,941	0.09%
2020/11/27	1	30.80	33	30.78	30.95	-32	12,362	-0.26%
2020/11/26	6	30.15	2	30.28	30.30	4	12,214	0.03%
2020/11/25	5	30.21	0	0.00	30.05	5	12,470	0.04%
2020/11/24	1	30.20	2	30.33	30.25	-1	12,502	-0.01%
2020/11/23	3	30.13	5.6	30.32	30.10	-2.6	12,574	-0.02%
2020/11/20	9	30.00	1.6	29.96	30.05	7.4	12,639	0.06%
2020/11/19	2	29.95	0	0.00	29.95	2	13,095	0.02%
2020/11/18	0	0.00	1	30.15	30.15	-1	13,270	-0.01%
2020/11/17	322.1	30.15	2.1	30.30	30.30	320	13,303	2.41%	大買/鉅額交易
2020/11/16	4	30.36	4	30.36	30.40	0	13,666	0.00%
2020/11/13	9.6	29.76	8	29.91	30.30	1.6	13,937	0.01%
2020/11/12	1	29.10	0	0.00	29.20	1	13,711	0.01%
2020/11/11	4	29.31	6	29.15	29.45	-2	13,805	-0.01%
2020/11/10	0	0.00	1.1	29.47	29.15	-1.1	13,896	-0.01%
2020/11/06	0	0.00	4	29.15	29.15	-4	14,334	-0.03%
2020/11/05	2	29.25	19	29.31	29.10	-17	14,507	-0.12%
2020/11/04	0	29.00	4	29.03	29.00	-4	14,677	-0.03%
2020/11/03	1.5	28.66	0	0.00	28.75	1.5	14,804	0.01%
2020/11/02	40	28.34	0	0.00	28.35	40	14,923	0.27%
2020/10/30	22	28.67	0	0.00	28.50	22	15,195	0.14%
2020/10/29	11	28.56	0	0.00	28.70	11	15,516	0.07%
2020/10/28	2	29.40	5	29.44	29.15	-3	15,648	-0.02%
2020/10/27	1	29.00	0	0.00	29.00	1	15,788	0.01%
2020/10/26	3	29.25	26	29.43	29.30	-23	15,965	-0.14%
2020/10/23	0	0.00	1	29.00	28.85	-1	15,965	-0.01%
2020/10/22	2	28.45	0	0.00	28.75	2	16,121	0.01%
2020/10/21	3	28.67	2	28.65	28.55	1	16,129	0.01%
2020/10/20	0.3	28.95	0.6	28.95	28.95	-0.3	16,591	0.00%
2020/10/19	1	28.95	0	0.00	28.80	1	17,134	0.01%
2020/10/15	0	0.00	2	29.75	29.10	-2	17,940	-0.01%
2020/10/14	10	29.20	56	28.87	29.05	-46	18,796	-0.24%
2020/10/13	12	28.58	0	0.00	28.70	12	19,194	0.06%
2020/10/12	31	29.00	0	0.00	28.85	31	19,999	0.16%
2020/10/08	4	29.65	19	29.61	29.70	-15	20,058	-0.07%
2020/10/07	11	29.37	32	29.35	29.35	-21	20,337	-0.10%
2020/10/06	1	29.75	12	29.74	29.75	-11	20,617	-0.05%
2020/10/05	16	29.62	2	30.05	29.55	14	20,907	0.07%
2020/09/30	22	30.08	3	30.07	29.80	19	21,182	0.09%
2020/09/29	1	29.50	0	0.00	29.40	1	21,694	0.00%
2020/09/28	1	29.55	5	29.65	29.70	-4	22,677	-0.02%
2020/09/25	3	29.00	0	0.00	29.15	3	23,163	0.01%
2020/09/24	16	29.03	0	0.00	28.85	16	23,278	0.07%
2020/09/23	2	29.88	0	0.00	29.95	2	23,293	0.01%
2020/09/22	2	29.05	0	0.00	29.10	2	23,223	0.01%
2020/09/21	4	29.61	1	29.70	29.50	3	23,384	0.01%
2020/09/18	10	29.85	0	0.00	29.85	10	23,772	0.04%
2020/09/17	304	29.95	0	0.00	29.65	304	24,067	1.26%	大買/鉅額交易
2020/09/16	0	0.00	8	30.21	30.10	-8	24,572	-0.03%
2020/09/15	7	29.80	6	29.86	29.75	1	24,802	0.00%
2020/09/14	10	29.80	11	29.99	30.10	-1	25,480	0.00%
2020/09/11	0	0.00	20	29.90	29.90	-20	26,124	-0.08%
2020/09/10	306	30.05	1	30.10	29.80	305	26,381	1.16%	大買/鉅額交易
2020/09/09	31	30.06	11	30.06	30.45	20	26,211	0.08%
2020/09/08	6	30.72	2	30.80	30.70	4	26,220	0.02%
2020/09/07	22	31.59	1	31.55	31.30	21	26,257	0.08%
2020/09/04	1	30.60	3	31.17	31.75	-2	26,490	-0.01%
2020/09/03	5	31.82	0	0.00	31.70	5	26,531	0.02%
2020/09/02	0	0.00	20	31.95	32.25	-20	26,768	-0.07%
2020/09/01	2.3	32.08	7	32.35	32.35	-4.7	26,957	-0.02%
2020/08/31	27	32.32	12.7	32.44	31.90	14.3	26,976	0.05%
2020/08/28	12	32.66	1	32.60	32.60	11	26,817	0.04%
2020/08/27	4	33.13	2	33.28	33.15	2	26,914	0.01%
2020/08/26	1	33.45	0	0.00	33.60	1	26,905	0.00%
2020/08/25	15	33.61	44	33.67	34.00	-29	26,848	-0.11%
2020/08/24	0	0.00	5	32.15	32.60	-5	26,739	-0.02%
2020/08/21	4	31.26	0.3	31.40	31.30	3.7	26,576	0.01%
2020/08/20	355	30.94	0	0.00	30.90	355	26,599	1.33%	大買/鉅額交易
2020/08/19	79	32.89	15	32.97	32.40	64	26,146	0.24%
2020/08/18	313	33.97	4	33.98	33.90	309	25,677	1.20%	大買/鉅額交易
2020/08/17	5	34.49	0	0.00	34.50	5	25,642	0.02%
2020/08/14	26.2	34.80	301	35.05	34.75	-274.8	25,563	-1.08%	大賣/鉅額交易
2020/08/13	303	34.75	46	35.36	34.85	257	25,531	1.01%	大買/鉅額交易
2020/08/12	0	0.00	0.3	34.60	34.70	-0.3	25,390	0.00%
2020/08/11	10	33.99	0	0.00	34.00	10	25,355	0.04%
2020/08/10	3	34.42	3	34.32	34.50	0	25,399	0.00%
2020/08/07	1	35.00	0.1	34.85	34.90	0.9	25,411	0.00%
2020/08/06	5	34.75	0	0.00	34.95	5	25,295	0.02%
2020/08/05	2	35.18	9	34.75	34.90	-7	25,235	-0.03%
2020/08/04	9	34.47	18.1	34.89	35.00	-9.1	24,978	-0.04%
2020/08/03	3	33.75	0	33.85	33.85	3	24,798	0.01%
2020/07/31	2	34.73	3	34.73	34.50	-1	24,671	0.00%
2020/07/30	0	0.00	5	34.43	34.60	-5	24,446	-0.02%
2020/07/29	30	33.95	3.1	33.78	33.80	26.9	24,306	0.11%
2020/07/28	17	33.89	2	33.88	33.25	15	24,304	0.06%
2020/07/27	302	33.63	7.1	33.27	33.25	294.9	24,479	1.20%	大買/鉅額交易
2020/07/24	35	34.50	6	34.75	34.10	29	24,440	0.12%
2020/07/23	6	35.58	148	35.34	35.60	-142	23,976	-0.59%	大賣/鉅額交易
2020/07/22	3	34.33	117	34.18	34.25	-114	23,476	-0.49%	大賣/鉅額交易
2020/07/21	9.3	33.74	7	34.06	33.90	2.3	23,295	0.01%
2020/07/20	252	32.85	70	33.27	32.95	182	22,719	0.80%	大買/鉅額交易
2020/07/17	17.1	35.84	16	35.93	35.80	1.1	21,717	0.00%
2020/07/16	15	35.74	33	35.64	36.00	-18	21,458	-0.08%
2020/07/15	6	34.30	8	33.95	34.05	-2	20,700	-0.01%
2020/07/14	124	33.75	0	0.00	34.10	124	20,543	0.60%	大買/鉅額交易
2020/07/13	2	33.80	7	33.80	34.20	-5	20,361	-0.02%
2020/07/10	52	32.71	1	33.10	32.55	51	20,175	0.25%
2020/07/09	10	33.89	19	33.57	33.40	-9	20,251	-0.04%
2020/07/08	33	33.39	14	33.21	33.45	19	19,957	0.10%
2020/07/07	51	35.09	5	34.70	34.50	46	19,252	0.24%
2020/07/06	2	37.93	24	38.04	38.65	-22	18,297	-0.12%
2020/07/03	1	37.30	10.2	37.26	37.20	-9.2	17,841	-0.05%
2020/07/02	7	37.10	2.4	37.25	37.15	4.6	17,796	0.03%
2020/07/01	0	0.00	301.3	36.95	36.80	-301.3	17,701	-1.70%	大賣/鉅額交易
2020/06/30	1	36.20	5.1	35.70	35.80	-4.1	17,522	-0.02%
2020/06/29	3	35.33	7.1	35.24	35.65	-4.1	17,474	-0.02%
2020/06/24	1	35.90	5	35.94	35.65	-4	17,243	-0.02%
2020/06/23	19	35.66	307	35.95	36.00	-288	17,191	-1.68%	大賣/鉅額交易
2020/06/19	1	34.55	307	34.94	34.65	-306	16,876	-1.81%	大賣/鉅額交易
2020/06/18	34	33.89	636	33.46	34.00	-602	16,268	-3.70%	大賣/鉅額交易
2020/06/17	7	31.89	432.1	31.95	32.25	-425.1	15,614	-2.72%	大賣/鉅額交易
2020/06/16	3	31.43	8	31.45	31.45	-5	15,581	-0.03%
2020/06/15	1.2	31.60	0	0.00	31.10	1.2	15,850	0.01%
2020/06/12	13	29.75	3	30.33	30.70	10	15,963	0.06%
2020/06/11	187	31.64	198	31.93	30.65	-11	16,131	-0.07%	大買/大賣/
2020/06/10	1	31.45	11	31.45	31.45	-10	16,046	-0.06%
2020/06/09	10	31.25	410	30.98	31.15	-400	16,115	-2.48%	大賣/鉅額交易
2020/06/08	5	30.04	16.4	30.38	30.45	-11.4	16,095	-0.07%
2020/06/05	5	29.80	3	29.95	29.80	2	15,920	0.01%
2020/06/04	4	29.80	25	29.85	29.85	-21	15,885	-0.13%
2020/06/03	0	0.00	19	29.60	29.55	-19	15,994	-0.12%
2020/06/02	2	29.13	0	0.00	29.15	2	15,975	0.01%
2020/06/01	1	28.70	11	28.92	29.00	-10	15,911	-0.06%
2020/05/29	23	28.21	1.1	28.19	28.60	21.9	15,862	0.14%
2020/05/28	11	28.61	8	28.73	28.50	3	15,593	0.02%
2020/05/27	4	28.50	101	28.55	28.60	-97	15,671	-0.62%	大賣/
2020/05/26	0	0.00	8	28.22	28.20	-8	15,660	-0.05%
2020/05/25	21.5	27.92	2.5	28.28	28.20	19.1	15,661	0.12%
2020/05/22	6	28.15	0	0.00	28.40	6	15,642	0.04%
2020/05/21	2	28.35	4	28.31	28.35	-2	15,516	-0.01%
2020/05/20	0	0.00	68	28.54	28.15	-68	15,471	-0.44%
2020/05/19	0.4	28.15	16	28.15	28.30	-15.6	15,304	-0.10%
2020/05/18	1	27.65	0	0.00	27.55	1	15,109	0.01%
2020/05/15	157	28.01	10	28.25	28.10	147	14,963	0.98%	大買/鉅額交易
2020/05/14	0	27.80	205	28.00	27.95	-205	14,826	-1.38%	大賣/鉅額交易
2020/05/13	0.2	27.55	0	0.00	27.55	0.2	14,627	0.00%
2020/05/12	5	27.52	81.1	27.45	27.50	-76.1	14,527	-0.52%
2020/05/11	5	27.85	104	28.00	27.80	-99	14,438	-0.69%	大賣/
2020/05/08	310	27.65	8.7	27.58	27.45	301.3	14,348	2.10%	大買/鉅額交易
2020/05/07	14	27.74	2	27.80	27.70	12	14,148	0.08%
2020/05/06	155	27.65	150	27.90	27.80	5	14,116	0.04%	大買/大賣/
2020/05/05	9	27.97	5	27.86	27.75	4	14,084	0.03%
2020/05/04	18	27.70	5	27.85	27.85	13	14,076	0.09%
2020/04/30	4	27.79	320.1	28.20	28.25	-316.1	14,023	-2.25%	大賣/鉅額交易
2020/04/29	2	27.55	5	27.39	27.70	-3	13,812	-0.02%
2020/04/28	2	26.60	35	26.66	26.90	-33	13,693	-0.24%
2020/04/27	0	0.00	3	26.47	26.50	-3	14,075	-0.02%
2020/04/24	0	0.00	8	25.75	26.00	-8	14,009	-0.06%
2020/04/23	2	25.85	2	25.75	26.00	0	14,093	0.00%
2020/04/22	5	25.51	2	25.55	25.55	3	14,082	0.02%
2020/04/21	15	25.61	2	25.48	25.30	13	14,140	0.09%
2020/04/20	15	26.03	5.2	26.10	26.00	9.8	14,000	0.07%
2020/04/17	23	26.29	16	26.23	26.05	7	13,943	0.05%
2020/04/16	28	26.07	0	0.00	26.20	28	13,857	0.20%
2020/04/15	31	26.47	9	26.46	26.50	22	13,799	0.16%
2020/04/14	3	26.57	20	26.91	26.70	-17	13,667	-0.12%
2020/04/13	2.2	25.38	3	25.57	25.65	-0.8	13,389	-0.01%
2020/04/10	0	0.00	2.1	25.13	25.25	-2.1	13,364	-0.02%
2020/04/09	2	25.15	6	25.18	25.05	-4	13,461	-0.03%
2020/04/08	6	25.15	12	25.16	25.10	-6	13,400	-0.04%
2020/04/07	9	25.12	9	25.59	25.20	0	13,319	0.00%
2020/04/06	11.3	25.05	5	25.07	25.15	6.3	13,189	0.05%
2020/04/01	2	24.40	1	24.35	24.40	1	12,942	0.01%
2020/03/31	2	24.15	2	24.15	24.50	0	12,762	0.00%
2020/03/30	13	23.76	1	23.75	23.85	12	12,531	0.10%
2020/03/27	63	23.98	2	24.20	23.75	61	12,401	0.49%
2020/03/26	27	24.07	61	24.18	24.00	-34	12,097	-0.28%
2020/03/25	0	0.00	18	23.20	23.20	-18	11,530	-0.16%
2020/03/24	1	21.00	34	20.62	21.10	-33	11,524	-0.29%
2020/03/23	42	19.49	65	19.22	19.20	-23	11,424	-0.20%
2020/03/20	92.3	19.59	52	20.38	20.40	40.3	11,436	0.35%
2020/03/19	71	19.22	52.7	19.09	18.65	18.3	11,212	0.16%
2020/03/18	20	20.28	60	20.52	20.10	-40	10,953	-0.37%
2020/03/17	101	21.23	25	20.80	20.80	76	10,800	0.70%	大買/
2020/03/16	103	22.44	90	22.33	22.15	13	10,897	0.12%	大買/
2020/03/13	40	21.96	35	22.21	23.00	5	10,808	0.05%
2020/03/12	18	23.83	1	23.95	23.65	17	10,546	0.16%
2020/03/11	303	24.60	0	0.00	24.70	303	10,399	2.91%	大買/鉅額交易
2020/03/10	61	24.36	63	24.88	25.05	-2	10,345	-0.02%
2020/03/09	53	25.55	29	25.42	25.30	24	10,423	0.23%
2020/03/06	16	26.35	0	0.00	26.25	16	10,701	0.15%
2020/03/05	0	0.00	50	27.40	27.20	-50	10,607	-0.47%
2020/03/04	70	27.03	32	27.06	27.20	38	10,769	0.35%
2020/03/03	21.1	27.00	0	0.00	26.90	21.1	10,713	0.20%
2020/03/02	32	26.40	32	26.80	26.55	0	10,732	0.00%
2020/02/27	0	0.00	3	27.30	27.05	-3	10,841	-0.03%
2020/02/26	2	27.00	28	26.90	27.10	-26	10,759	-0.24%
2020/02/25	50	27.09	35	27.17	27.25	15	10,791	0.14%
2020/02/24	12	27.45	0	0.00	27.45	12	10,898	0.11%
2020/02/20	21	28.02	40	28.03	28.10	-19	11,198	-0.17%
2020/02/19	20	28.05	30	28.16	28.10	-10	11,376	-0.09%
2020/02/18	0	27.75	0	0.00	27.85	0	11,906	0.00%
2020/02/17	35	27.80	0	0.00	27.60	35	12,063	0.29%
2020/02/13	5	28.21	7	28.33	28.30	-2	12,462	-0.02%
2020/02/12	0	0.00	30	28.12	28.25	-30	12,603	-0.24%
2020/02/11	30	27.97	4	27.90	28.00	26	12,951	0.20%
2020/02/10	39	27.68	38	27.88	27.95	1	13,055	0.01%
2020/02/07	0	0.00	5	28.20	28.25	-5	13,396	-0.04%
2020/02/05	31	27.65	32	27.83	27.80	-1	13,831	-0.01%
2020/02/04	30	27.05	61	27.53	28.00	-31	13,873	-0.22%
2020/02/03	42.1	26.80	14	26.95	27.00	28.1	14,180	0.20%
2020/01/31	4	27.60	24	27.70	27.25	-20	14,150	-0.14%
2020/01/30	42	27.31	16	27.15	27.20	26	14,227	0.18%
2020/01/20	5	29.27	6	29.26	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	6	29.33	29.30	-6	14,035	-0.04%
2020/01/15	4	28.94	3.4	29.07	28.90	0.6	14,243	0.00%
2020/01/14	5	28.50	0	0.00	28.85	5	14,230	0.04%
2020/01/13	1	28.65	1	28.70	28.75	0	14,328	0.00%
2020/01/10	0	0.00	35	28.63	28.75	-35	14,387	-0.24%
2020/01/09	15	28.70	12.1	28.70	28.70	2.9	14,426	0.02%
2020/01/08	52	28.14	35	28.01	28.10	17	14,552	0.12%
2020/01/07	0	0.00	1	28.20	28.50	-1	14,568	-0.01%
2020/01/06	5	28.01	3	28.08	28.00	2	14,593	0.01%
2020/01/03	1	28.45	0	0.00	28.30	1	14,687	0.01%
2020/01/02	2	28.33	10	28.55	28.40	-8	14,707	-0.05%
2019/12/31	11	28.45	0	0.00	28.35	11	14,712	0.07%
2019/12/30	12	28.53	0	0.00	28.60	12	14,838	0.08%
2019/12/27	8	28.86	0	0.00	28.90	8	14,891	0.05%
2019/12/26	1	29.05	1	28.90	28.90	0	14,936	0.00%
2019/12/25	1	29.00	2	29.05	29.10	-1	15,064	-0.01%
2019/12/24	3	28.92	0	0.00	28.70	3	15,224	0.02%
2019/12/23	1	29.45	0	0.00	29.15	1	15,260	0.01%
2019/12/20	1	29.65	3	29.80	29.50	-2	15,401	-0.01%
2019/12/19	0	0.00	1	29.85	29.75	-1	15,800	-0.01%
2019/12/18	0	29.70	2	29.80	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	6.1	29.61	29.80	-6.1	16,488	-0.04%
2019/12/16	5	29.33	1	29.40	29.30	4	16,446	0.02%
2019/12/13	1	29.80	21	29.85	29.85	-20	16,464	-0.12%
2019/12/12	3	29.67	0	0.00	29.60	3	16,528	0.02%
2019/12/11	3	29.92	26.9	29.48	29.50	-23.9	16,473	-0.14%
2019/12/10	10	29.20	25.1	29.42	29.45	-15.1	16,087	-0.09%
2019/12/09	3	29.22	7.5	29.15	29.20	-4.5	16,067	-0.03%
2019/12/06	0	0.00	2.1	29.34	29.20	-2.1	16,193	-0.01%
2019/12/05	0	0.00	2	29.05	29.00	-2	16,010	-0.01%
2019/12/04	1	28.60	21.3	29.00	29.00	-20.3	16,134	-0.13%
2019/12/03	0	0.00	204.6	28.74	28.90	-204.6	16,043	-1.28%	大賣/鉅額交易
2019/12/02	51	27.53	110	27.84	27.80	-59	15,582	-0.38%	大賣/
2019/11/29	86	28.04	12.2	27.77	27.70	73.8	15,501	0.48%
2019/11/28	12	28.55	0	0.00	28.55	12	15,398	0.08%
2019/11/27	20	28.75	185.9	28.84	29.00	-165.9	15,720	-1.06%	大賣/鉅額交易
2019/11/25	10	28.90	39	28.93	28.95	-29	15,329	-0.19%
2019/11/22	0	0.00	11	29.28	29.20	-11	15,395	-0.07%
2019/11/21	28	28.98	1.4	28.93	29.10	26.6	15,428	0.17%
2019/11/20	20	29.20	25.1	29.44	29.40	-5.1	15,357	-0.03%
2019/11/19	108	28.86	8	29.02	29.25	100	15,375	0.65%	大買/
2019/11/18	0	28.90	108.8	28.89	29.00	-108.8	15,283	-0.71%	大賣/鉅額交易
2019/11/15	4	28.76	12.9	28.85	28.65	-8.9	15,348	-0.06%
2019/11/14	5	28.39	15	28.44	28.45	-10	14,816	-0.07%
2019/11/13	1	27.55	23	28.32	28.15	-22	14,716	-0.15%
2019/11/12	2	27.80	0	0.00	27.80	2	14,432	0.01%
2019/11/11	2	28.35	1	28.10	27.90	1	14,370	0.01%
2019/11/08	1	28.25	23	28.17	28.35	-22	14,454	-0.15%
2019/11/07	1	27.45	131.2	27.53	27.40	-130.2	14,066	-0.93%	大賣/鉅額交易
2019/11/06	118	27.18	9	27.15	27.25	109	13,955	0.78%	大買/鉅額交易
2019/11/05	3	28.02	66	27.80	27.85	-63	13,638	-0.46%
2019/11/04	1	28.20	7	28.34	28.40	-6	13,530	-0.04%
2019/11/01	3	28.10	5	27.91	28.00	-2	13,342	-0.01%
2019/10/31	0.4	27.80	24	27.82	27.95	-23.6	13,405	-0.18%
2019/10/30	71.7	27.26	62	27.52	27.45	9.6	13,076	0.07%
2019/10/29	2	27.30	8	27.54	27.40	-6	13,054	-0.05%
2019/10/28	10	27.75	42.6	27.78	27.80	-32.6	12,961	-0.25%
2019/10/25	5	27.33	17	27.36	27.50	-12	12,842	-0.09%
2019/10/24	2	27.20	20.3	27.30	27.35	-18.3	12,854	-0.14%
2019/10/23	6	27.24	19.2	27.15	27.20	-13.2	12,839	-0.10%
2019/10/22	5	26.90	2	26.85	26.85	3	12,684	0.02%
2019/10/21	1	26.45	9	26.82	26.70	-8	12,887	-0.06%
2019/10/18	0	26.20	2	26.43	26.35	-2	13,179	-0.01%
2019/10/17	3	26.38	5	26.45	26.50	-2	13,667	-0.01%
2019/10/16	1	26.25	30.9	26.44	26.50	-29.9	13,844	-0.22%
2019/10/15	2	26.25	1	26.30	26.20	1	13,844	0.01%
2019/10/14	2	26.35	1	26.30	26.30	1	13,859	0.01%
2019/10/09	5	26.25	5	26.30	26.10	0	13,797	0.00%
2019/10/07	2	26.25	3	26.27	26.20	-1	13,745	-0.01%
2019/10/04	3	26.10	12	26.35	26.15	-9	13,782	-0.07%
2019/10/03	0	0.00	2	25.53	25.90	-2	13,608	-0.01%
2019/10/02	2	25.45	0	0.00	25.50	2	13,621	0.01%
2019/10/01	0	0.00	7	25.57	25.70	-7	13,533	-0.05%
2019/09/27	11	25.31	1.1	25.43	25.05	9.9	13,417	0.07%
2019/09/26	1	25.95	3.2	26.13	26.00	-2.2	13,272	-0.02%
2019/09/25	1	25.95	8	26.01	26.20	-7	13,181	-0.05%
2019/09/24	29	26.19	57	26.39	26.10	-28	13,081	-0.21%
2019/09/23	2	26.20	13	25.82	26.00	-11	12,571	-0.09%
2019/09/20	0	0.00	3	25.30	25.20	-3	12,048	-0.02%
2019/09/19	0	0.00	13	25.21	25.15	-13	11,799	-0.11%
2019/09/18	0	25.00	13	25.08	25.15	-13	11,715	-0.11%
2019/09/17	13	24.96	6	25.00	24.90	7	11,552	0.06%
2019/09/16	9	24.21	6	24.42	24.50	3	11,464	0.03%
2019/09/12	1	24.60	3	24.78	24.60	-2	11,424	-0.02%
2019/09/11	0	0.00	2	25.08	24.95	-2	11,491	-0.02%
2019/09/10	3	25.12	23	25.06	25.10	-20	11,467	-0.17%
2019/09/09	0	0.00	11	24.93	25.00	-11	11,287	-0.10%
2019/09/06	1	24.95	0	0.00	25.00	1	11,269	0.01%
2019/09/05	1	24.85	1	24.75	24.85	0	11,122	0.00%
2019/09/03	1	24.75	0	0.00	24.75	1	11,124	0.01%
2019/09/02	1	25.05	6	24.84	24.80	-5	11,532	-0.04%
2019/08/30	2	24.73	17	24.84	24.90	-15	11,450	-0.13%
2019/08/28	0	0.00	1	24.35	24.35	-1	11,218	-0.01%
2019/08/26	20	23.98	23	24.32	24.30	-3	12,069	-0.02%
2019/08/23	0	0.00	1	24.50	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	12	24.44	24.55	-12	11,966	-0.10%
2019/08/21	0	0.00	4	24.26	24.35	-4	12,028	-0.03%
2019/08/20	1	24.10	23.3	24.03	24.25	-22.3	11,908	-0.19%
2019/08/19	2	23.60	9	23.72	23.70	-7	11,779	-0.06%
2019/08/16	3	23.25	0	0.00	23.60	3	11,818	0.03%
2019/08/14	1	23.50	14	23.56	23.55	-13	11,736	-0.11%
2019/08/13	0.5	23.30	52.3	23.21	23.35	-51.8	11,695	-0.44%
2019/08/12	10	22.58	2	22.50	22.50	8	11,628	0.07%
2019/08/08	2	22.40	0	0.00	22.40	2	11,803	0.02%
2019/08/07	2	22.28	21	22.57	22.30	-19	11,897	-0.16%
2019/08/06	135	21.80	111	22.30	22.30	24	12,198	0.20%	大買/大賣/
2019/08/05	12	22.56	0	0.00	22.45	12	12,441	0.10%
2019/08/02	16	22.88	0	0.00	22.80	16	12,476	0.13%
2019/08/01	9	23.18	11.1	23.14	23.25	-2.1	12,473	-0.02%
2019/07/31	5	23.30	0	0.00	23.30	5	12,473	0.04%
2019/07/30	0	0.00	6	23.73	23.55	-6	12,454	-0.05%
2019/07/29	1	23.20	0	0.00	23.45	1	12,455	0.01%
2019/07/25	31	24.01	20	23.85	23.85	11	12,380	0.09%
2019/07/23	10	24.05	4	24.25	24.40	6	12,412	0.05%
2019/07/22	22	23.84	21	23.70	23.70	1	12,132	0.01%
2019/07/19	21	25.35	36	25.26	25.30	-15	11,735	-0.13%
2019/07/18	21	25.10	40.9	25.12	25.10	-19.8	11,203	-0.18%
2019/07/17	11	25.10	16	25.09	25.00	-5	11,151	-0.04%
2019/07/16	8	25.08	7	25.06	25.15	1	11,174	0.01%
2019/07/15	0	0.00	7	25.10	25.05	-7	11,285	-0.06%
2019/07/12	2	25.10	17	25.06	25.05	-15	11,573	-0.13%
2019/07/11	32	24.93	38	24.93	24.90	-6	11,869	-0.05%
2019/07/10	5	24.48	1	24.75	24.75	4	12,204	0.03%
2019/07/09	20	24.45	20	24.35	24.35	0	12,318	0.00%
2019/07/08	1.5	24.43	28	24.26	24.50	-26.5	12,482	-0.21%
2019/07/04	1	24.20	5	24.20	24.30	-4	12,992	-0.03%
2019/07/01	4	24.28	0	0.00	24.30	4	14,354	0.03%
2019/06/28	0	0.00	1	24.25	24.20	-1	14,718	-0.01%
2019/06/26	3	24.00	0	0.00	24.10	3	15,236	0.02%
2019/06/24	0	0.00	3	24.03	24.00	-3	17,063	-0.02%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/20	4	24.00	9	24.04	23.95	-5	18,336	-0.03%
2019/06/19	1	23.85	1	24.00	24.05	0	18,417	0.00%
2019/06/18	8	23.45	0	0.00	23.80	8	18,355	0.04%
2019/06/17	4	23.74	0	0.00	23.60	4	18,325	0.02%
2019/06/14	1	23.65	0	0.00	23.75	1	18,554	0.01%
2019/06/13	1	23.65	10	23.75	23.75	-9	18,569	-0.05%
2019/06/12	10	23.70	42	23.77	23.90	-32	18,891	-0.17%
2019/06/11	11	23.85	25	23.71	23.80	-14	18,974	-0.07%
2019/06/10	3.3	24.00	50	24.09	24.10	-46.7	18,880	-0.25%
2019/06/06	0	0.00	46	22.93	22.85	-46	18,457	-0.25%
2019/06/05	12	22.78	8	22.88	22.95	4	18,424	0.02%
2019/06/04	1	22.30	5	22.49	22.45	-4	18,383	-0.02%
2019/06/03	18	22.29	14	22.06	22.15	4	18,382	0.02%
2019/05/31	100	22.40	35	22.49	22.50	65	18,145	0.36%
2019/05/29	37	23.22	42	23.50	23.10	-5	17,420	-0.03%
2019/05/28	0	0.00	4	23.50	23.80	-4	17,369	-0.02%
2019/05/27	0	0.00	2	23.20	23.05	-2	17,195	-0.01%
2019/05/24	1	23.25	2	23.25	22.95	-1	17,216	-0.01%
2019/05/23	0	23.10	12	23.11	23.10	-12	17,142	-0.07%
2019/05/22	0	0.00	1	22.90	22.95	-1	17,059	-0.01%
2019/05/21	1	22.90	22	23.10	22.95	-21	17,077	-0.12%
2019/05/20	51	22.70	13	22.62	22.65	38	16,949	0.22%
2019/05/17	10.3	22.65	40	22.60	22.55	-29.7	16,891	-0.18%
2019/05/16	7	23.01	3.2	23.00	23.00	3.8	16,731	0.02%
2019/05/15	20	23.30	3	23.60	23.50	17	16,585	0.10%
2019/05/14	12	22.49	10	23.33	23.20	2	16,539	0.01%
2019/05/13	26	23.28	1	23.15	23.05	25	16,265	0.15%
2019/05/10	33	24.79	67.3	24.78	24.55	-34.3	15,941	-0.22%
2019/05/09	10	24.60	6.2	24.83	24.55	3.8	15,889	0.02%
2019/05/08	1	25.10	3	25.50	25.45	-2	15,766	-0.01%
2019/05/07	1.1	25.48	8	25.08	25.50	-6.9	15,905	-0.04%
2019/05/06	29	25.05	20	24.90	24.90	9	16,503	0.05%
2019/05/03	4	25.56	5	25.56	25.65	-1	16,426	-0.01%
2019/05/02	0.1	25.50	7	25.57	25.55	-6.9	16,404	-0.04%
2019/04/30	20.6	24.96	29.8	25.27	25.60	-9.2	16,271	-0.06%
2019/04/29	6	24.86	1	24.95	24.95	5	16,103	0.03%
2019/04/26	0.9	25.15	6	25.20	25.25	-5.1	16,098	-0.03%
2019/04/25	2	25.30	6	25.43	25.35	-4	16,093	-0.02%
2019/04/24	0	0.00	8	25.31	25.25	-8	16,042	-0.05%
2019/04/23	23	24.82	4	25.09	25.25	19	16,059	0.12%
2019/04/22	0	0.00	21.8	25.21	25.15	-21.8	15,843	-0.14%
2019/04/19	6	25.67	20	25.30	25.35	-14	15,637	-0.09%
2019/04/18	7	25.75	29	26.00	25.70	-22	15,442	-0.14%
2019/04/17	20	25.95	8	26.21	25.75	12	15,131	0.08%
2019/04/16	0	0.00	41	25.74	26.00	-41	14,747	-0.28%
2019/04/15	1	25.45	36	25.42	25.45	-35	14,327	-0.24%
2019/04/12	24	25.19	35	25.12	25.20	-11	14,136	-0.08%
2019/04/11	26	25.34	29.2	25.25	25.25	-3.2	13,960	-0.02%
2019/04/10	0	0.00	13	25.10	25.15	-13	13,627	-0.10%
2019/04/09	5	24.89	27	24.93	24.90	-22	13,305	-0.17%
2019/04/08	24.1	25.05	27	25.04	25.10	-2.9	12,986	-0.02%
2019/04/03	15	24.46	57.1	24.55	24.60	-42.1	12,377	-0.34%
2019/04/02	7	24.14	42.2	24.11	24.15	-35.2	11,849	-0.30%
2019/04/01	6	23.94	15.5	23.97	23.95	-9.5	11,455	-0.08%
2019/03/29	8	23.69	10	23.76	23.70	-2	11,079	-0.02%
2019/03/28	324	23.68	339	23.82	23.75	-15	10,799	-0.14%	大買/大賣/
2019/03/27	101	23.79	102.8	23.74	23.75	-1.8	10,385	-0.02%	大買/大賣/
2019/03/26	11.1	22.82	44	22.87	22.95	-32.9	8,924	-0.37%
2019/03/25	30	21.71	4	22.05	22.25	26	7,985	0.33%
2019/03/22	8	21.70	18	21.68	21.75	-10	7,552	-0.13%
2019/03/21	6	21.51	1	21.55	21.50	5	7,375	0.07%
2019/03/20	0	0.00	3.4	21.30	21.45	-3.4	7,320	-0.05%
2019/03/19	1	21.20	40	21.48	21.40	-39	7,288	-0.54%
2019/03/18	2	20.90	40	20.96	21.10	-38	7,127	-0.53%
2019/03/15	75	21.04	46	20.84	20.70	29	7,122	0.41%
2019/03/14	0	0.00	9	21.24	21.20	-9	6,784	-0.13%
2019/03/13	1	20.95	0	0.00	21.00	1	6,751	0.01%
2019/03/12	4	20.83	85	20.92	20.95	-81	6,778	-1.19%
2019/03/11	35.2	20.61	0	0.00	20.65	35.2	6,805	0.52%
2019/03/08	93	20.73	40	20.65	20.65	53	6,954	0.76%
2019/03/07	5.1	20.93	41	21.05	21.00	-35.9	6,980	-0.51%
2019/03/06	6	21.20	0	0.00	21.20	6	6,975	0.09%
2019/03/05	1	21.15	0	0.00	21.20	1	7,029	0.01%
2019/03/04	5	21.05	0	0.00	21.25	5	7,118	0.07%
2019/02/27	0.9	21.35	15	21.32	21.35	-14.1	7,021	-0.20%
2019/02/26	1.1	21.30	0	0.00	21.30	1.1	6,949	0.02%
2019/02/25	1	21.40	1	21.35	21.40	0	6,886	0.00%
2019/02/22	50	21.15	1	21.30	21.30	49	6,911	0.71%
2019/02/20	2	21.13	10	21.20	21.20	-8	7,015	-0.11%
2019/02/19	42	21.15	19	21.15	21.15	23	7,018	0.33%
2019/02/18	2	21.05	0	0.00	21.10	2	7,180	0.03%
2019/02/15	0	0.00	20	21.00	21.00	-20	7,222	-0.28%
2019/02/14	6	21.09	0	0.00	21.00	6	7,261	0.08%
2019/02/13	0	0.00	1	21.10	21.15	-1	7,309	-0.01%
2019/02/12	0	21.15	7	21.20	21.10	-7	7,220	-0.10%
2019/02/11	1.3	21.26	3	21.23	21.30	-1.7	7,158	-0.02%
2019/01/30	1	21.15	30	21.14	21.10	-29	7,106	-0.41%
2019/01/29	24	20.87	0	0.00	21.00	24	7,104	0.34%
2019/01/28	5.1	21.25	19	21.11	21.30	-13.9	7,115	-0.19%
2019/01/25	0	0.00	25	21.07	21.30	-25	7,064	-0.35%
2019/01/24	0.2	20.40	76	20.45	20.50	-75.8	6,412	-1.18%
2019/01/23	52	19.88	0	0.00	20.00	52	6,466	0.80%
2019/01/22	17	19.85	1	19.95	20.00	16	6,447	0.25%
2019/01/21	35	19.91	72	19.98	20.00	-37	6,511	-0.57%
2019/01/18	40	20.05	5	20.10	20.10	35	6,609	0.53%
2019/01/17	0	0.00	42	19.83	19.80	-42	6,717	-0.63%
2019/01/15	42	19.60	2	19.65	19.70	40	6,793	0.59%
2019/01/14	2.1	19.30	70	19.44	19.40	-67.9	6,741	-1.01%
2019/01/11	0	0.00	5	19.30	19.35	-5	6,793	-0.07%
2019/01/10	30	19.15	0	0.00	19.30	30	6,780	0.44%
2019/01/09	3.2	19.30	48	19.34	19.40	-44.8	6,802	-0.66%
2019/01/08	30	18.98	0	0.00	19.00	30	6,849	0.44%
2019/01/07	20.2	19.00	25	19.15	19.15	-4.8	6,925	-0.07%
2019/01/04	61	18.77	0	0.00	18.75	61	7,115	0.86%
2019/01/03	30	18.97	30	18.90	18.95	0	7,581	0.00%
2019/01/02	25.2	19.16	22	18.94	18.90	3.2	7,684	0.04%
2018/12/28	3	19.13	11	19.10	19.10	-8	7,901	-0.10%
2018/12/27	10	19.00	2	19.03	18.95	8	8,246	0.10%
2018/12/26	0.2	18.80	0	0.00	18.80	0.2	8,352	0.00%
2018/12/24	3	19.32	2	19.25	19.25	1	8,467	0.01%
2018/12/22	0	0.00	60	18.63	18.70	-60	8,431	-0.71%
2018/12/21	61	18.64	2	18.68	18.60	59	8,569	0.69%
2018/12/20	0	0.00	40	18.73	18.75	-40	8,538	-0.47%
2018/12/19	42	18.80	1	18.90	18.80	41	8,549	0.48%
2018/12/18	0	0.00	60.3	18.87	18.75	-60.3	8,614	-0.70%
2018/12/17	60	19.09	1	19.10	19.10	59	8,654	0.68%
2018/12/14	0	0.00	63.1	19.15	19.20	-63.1	8,665	-0.73%
2018/12/13	2	19.20	13	19.23	19.25	-11	8,785	-0.13%
2018/12/12	46.1	18.95	2	18.95	19.10	44.1	9,116	0.48%
2018/12/11	50	18.77	25	18.60	18.60	25	9,268	0.27%
2018/12/10	4.2	18.82	10	18.80	18.85	-5.8	9,419	-0.06%
2018/12/07	20	19.13	10	19.10	19.10	10	9,415	0.11%
2018/12/06	0	0.00	2	19.00	19.00	-2	9,480	-0.02%
2018/12/05	41	19.83	48	19.73	19.70	-7	9,434	-0.07%
2018/12/04	59	20.04	45	20.05	20.15	14	9,642	0.15%
2018/12/03	28.3	19.99	51	19.92	20.10	-22.7	9,660	-0.23%
2018/11/30	21	19.60	3	19.60	19.55	18	9,500	0.19%
2018/11/29	0.8	19.55	22	19.55	19.55	-21.2	9,462	-0.22%
2018/11/28	10	19.35	29	19.40	19.50	-19	9,397	-0.20%
2018/11/27	20	19.20	11	19.36	19.45	9	9,359	0.10%
2018/11/26	45	18.90	0	0.00	18.95	45	9,379	0.48%
2018/11/23	0	0.00	90	18.81	18.75	-90	9,386	-0.96%
2018/11/22	5	18.89	20	18.94	18.95	-15	9,425	-0.16%
2018/11/21	50	18.80	20	18.80	18.80	30	9,487	0.32%
2018/11/20	30	19.18	35	19.16	19.15	-5	9,480	-0.05%
2018/11/19	11	19.54	11	19.65	19.70	0	9,441	0.00%
2018/11/16	29.1	19.34	75	19.24	19.35	-45.9	9,402	-0.49%
2018/11/15	50.1	18.91	44.1	18.74	19.30	6	9,380	0.06%
2018/11/14	113	18.66	51	18.55	18.55	62	9,240	0.67%	大買/
2018/11/13	27	18.67	10	18.85	18.90	17	9,247	0.18%
2018/11/12	9	18.86	6	19.01	19.05	3	9,272	0.03%
2018/11/09	0.2	18.70	1	18.60	18.65	-0.8	9,244	-0.01%
2018/11/08	30	18.80	14	18.79	18.70	16	9,305	0.17%
2018/11/07	0	0.00	7	18.70	18.85	-7	9,384	-0.07%
2018/11/06	0	0.00	60	18.49	18.50	-60	9,524	-0.63%
2018/11/05	0	0.00	40	18.45	18.65	-40	9,450	-0.42%
2018/11/02	91	18.50	114	18.54	18.55	-23	9,374	-0.25%	大賣/
2018/11/01	0.2	19.00	10	18.85	19.00	-9.8	9,231	-0.11%
2018/10/31	10	18.20	0	0.00	18.90	10	9,220	0.11%
2018/10/30	2	18.05	0	0.00	18.00	2	9,115	0.02%
2018/10/26	0	0.00	10	18.04	18.20	-10	9,224	-0.11%
2018/10/24	1	17.55	1	17.75	17.85	0	9,787	0.00%
2018/10/23	1	17.35	0	0.00	17.60	1	9,879	0.01%
2018/10/22	45	17.54	20.5	17.50	17.50	24.5	10,013	0.24%
2018/10/19	52	17.39	1	17.40	17.55	51	10,149	0.50%
2018/10/18	2.2	17.47	0	0.00	17.55	2.2	10,128	0.02%
2018/10/17	1	17.70	1	17.55	17.55	0	10,214	0.00%
2018/10/16	94	17.75	1	17.50	17.50	93	10,373	0.90%
2018/10/15	0	0.00	3	17.72	17.75	-3	10,421	-0.03%
2018/10/12	3	17.40	0	0.00	17.90	3	10,633	0.03%
2018/10/11	10	17.17	3	17.17	17.00	7	10,687	0.07%
2018/10/09	7.2	18.29	1	18.20	18.20	6.2	10,898	0.06%
2018/10/08	51	18.15	8.1	18.19	18.25	42.9	10,918	0.39%
2018/10/05	10	18.79	8.1	18.80	18.65	1.9	10,818	0.02%
2018/10/04	8	19.53	0	0.00	19.50	8	10,568	0.08%
2018/10/03	2	19.80	0	0.00	19.75	2	10,558	0.02%
2018/10/01	14	20.02	0	0.00	19.90	14	10,760	0.13%
2018/09/27	1	19.85	0	0.00	19.95	1	11,632	0.01%
2018/09/26	4	19.88	1	19.95	19.85	3	11,740	0.03%
2018/09/21	1	19.75	0	0.00	19.85	1	11,892	0.01%
2018/09/20	8	19.78	1.4	19.73	19.70	6.6	11,897	0.06%
2018/09/19	9	19.78	0	0.00	19.75	9	12,040	0.07%
2018/09/18	7	19.78	5	19.55	19.55	2	12,009	0.02%
2018/09/17	8	20.13	2	20.10	20.10	6	11,833	0.05%
2018/09/14	312	20.10	302	20.47	20.50	10	11,705	0.09%	大買/大賣/
2018/09/12	2	20.25	0	0.00	20.20	2	11,603	0.02%
2018/09/11	2	20.53	1	20.50	20.50	1	11,681	0.01%
2018/09/10	13	20.44	15	20.39	20.20	-2	11,925	-0.02%
2018/09/07	10	21.23	3	21.17	21.20	7	11,970	0.06%
2018/09/06	0	0.00	5.8	21.37	21.35	-5.8	11,988	-0.05%
2018/09/05	2	21.50	0	0.00	21.45	2	12,140	0.02%
2018/09/04	0	0.00	6.3	21.65	21.60	-6.3	12,217	-0.05%
2018/09/03	0	0.00	1	21.60	21.60	-1	12,343	-0.01%
2018/08/31	1	21.55	1	21.75	21.75	0	12,387	0.00%
2018/08/30	28	21.70	0	0.00	21.70	28	12,372	0.23%
2018/08/29	1	21.65	7	21.60	21.70	-6	12,476	-0.05%
2018/08/28	0	0.00	1	21.50	21.45	-1	12,600	-0.01%
2018/08/27	1	21.25	0.4	21.50	21.35	0.6	12,847	0.00%
2018/08/24	3	21.30	0.3	21.50	21.30	2.7	12,975	0.02%
2018/08/23	0	0.00	1	21.40	21.45	-1	13,335	-0.01%
2018/08/22	3	21.30	0	0.00	21.35	3	13,642	0.02%
2018/08/17	8	21.31	2	21.25	21.20	6	13,924	0.04%
2018/08/16	108	21.36	28	21.38	21.35	80	13,968	0.57%	大買/
2018/08/15	3	21.70	2	21.55	21.55	1	14,117	0.01%
2018/08/14	1	21.65	0	0.00	21.65	1	14,316	0.01%
2018/08/13	8	22.03	0	0.00	21.85	8	14,557	0.05%
2018/08/10	5	22.30	0	0.00	22.40	5	14,547	0.03%
2018/08/09	0	0.00	3	22.35	22.35	-3	14,676	-0.02%
2018/08/08	2	22.40	4	22.35	22.40	-2	14,989	-0.01%
2018/08/07	1	22.45	0	0.00	22.40	1	15,364	0.01%
2018/08/06	3	22.37	0	0.00	22.45	3	15,582	0.02%
2018/08/03	2	22.18	0	0.00	22.30	2	15,806	0.01%
2018/08/02	22	22.16	2	22.15	22.10	20	16,078	0.12%
2018/08/01	37	22.21	3	22.30	22.35	34	16,048	0.21%
2018/07/31	14	23.65	23.2	23.64	23.65	-9.2	15,791	-0.06%
2018/07/30	1	23.45	10	23.40	23.40	-9	15,655	-0.06%
2018/07/27	34	23.21	23	23.34	23.35	11	15,678	0.07%
2018/07/26	25	23.04	0	0.00	23.15	25	15,728	0.16%
2018/07/25	1	23.05	0	0.00	23.05	1	15,648	0.01%
2018/07/24	25	23.04	2	23.08	23.20	23	15,722	0.15%
2018/07/23	8	23.03	1	23.10	22.90	7	15,822	0.04%
2018/07/20	10	23.25	1	23.50	23.25	9	15,862	0.06%
2018/07/19	0	0.00	5	23.65	23.55	-5	16,044	-0.03%
2018/07/18	22	23.69	22	23.67	23.70	0	15,892	0.00%
2018/07/17	41	23.70	61	23.62	23.80	-20	15,644	-0.13%
2018/07/16	1	22.65	36	22.64	22.70	-35	15,094	-0.23%
2018/07/13	3	21.92	4.6	22.06	22.35	-1.6	15,059	-0.01%
2018/07/12	5	21.85	2.3	21.85	21.80	2.7	15,147	0.02%
2018/07/11	4	21.75	7	21.74	21.80	-3	15,255	-0.02%
2018/07/09	2	21.80	0	0.00	21.80	2	15,391	0.01%
2018/07/06	3	21.50	1	21.55	21.70	2	15,456	0.01%
2018/07/05	47	21.76	8	21.89	21.70	39	15,376	0.25%
2018/07/04	101.1	22.20	0	0.00	22.20	101.1	14,874	0.68%	大買/鉅額交易
2018/07/03	8	22.41	4	22.30	22.25	4	15,032	0.03%
2018/07/02	1	22.80	4	22.58	22.40	-3	15,382	-0.02%
2018/06/29	0.1	22.65	0	0.00	22.65	0.1	15,496	0.00%
2018/06/28	2	22.30	11.1	22.26	22.40	-9.1	15,465	-0.06%
2018/06/27	7	22.43	6	22.40	22.40	1	15,426	0.01%
2018/06/26	17	22.45	1	22.40	22.40	16	15,570	0.10%
2018/06/25	1	22.75	1	22.70	22.70	0	15,507	0.00%
2018/06/22	14	22.72	0	0.00	22.75	14	15,831	0.09%
2018/06/21	9	22.88	4	22.86	22.85	5	16,043	0.03%
2018/06/20	1	22.75	1	23.00	23.00	0	16,519	0.00%
2018/06/19	16	22.99	8	22.91	22.85	8	16,672	0.05%
2018/06/15	28	23.34	1	23.40	23.20	27	16,733	0.16%
2018/06/14	6.5	23.26	0	0.00	23.40	6.5	17,218	0.04%
2018/06/13	4	23.65	1	23.70	23.35	3	17,619	0.02%
2018/06/12	6	23.36	25	23.35	23.30	-19	18,671	-0.10%
2018/06/11	0	0.00	1	23.50	23.55	-1	20,223	0.00%
2018/06/08	0	0.00	5	23.41	23.40	-5	21,852	-0.02%
2018/06/07	0	0.00	1	23.45	23.45	-1	22,369	0.00%
2018/06/06	4	23.44	0	0.00	23.45	4	23,533	0.02%
2018/06/05	4	23.38	12	23.48	23.30	-8	24,055	-0.03%
2018/06/04	4	23.45	34	23.44	23.55	-30	24,033	-0.12%
2018/06/01	10.6	23.10	5	23.10	23.05	5.6	23,845	0.02%
2018/05/31	26	22.62	12	23.05	22.55	14	23,872	0.06%
2018/05/30	48	22.89	1	22.85	22.80	47	23,589	0.20%
2018/05/29	6	23.22	0	0.00	23.15	6	23,434	0.03%
2018/05/28	1	23.35	16	23.35	23.35	-15	23,602	-0.06%
2018/05/25	4	23.33	0	0.00	23.30	4	23,917	0.02%
2018/05/24	31	23.15	0	0.00	23.20	31	23,928	0.13%
2018/05/23	3	23.20	0	0.00	23.20	3	24,156	0.01%
2018/05/22	0	0.00	0.1	23.50	23.50	-0.1	24,376	0.00%
2018/05/21	26	23.35	20	23.53	23.40	6	24,612	0.02%
2018/05/18	5	23.10	1	23.15	23.00	4	24,392	0.02%
2018/05/17	0	0.00	1	23.25	23.10	-1	24,439	0.00%
2018/05/16	117	23.06	0	0.00	23.10	117	24,409	0.48%	大買/鉅額交易
2018/05/15	139	23.43	2	23.15	23.15	137	24,301	0.56%	大買/鉅額交易
2018/05/14	4	23.55	5	23.50	23.65	-1	24,389	0.00%
2018/05/11	11	23.24	0	0.00	23.15	11	24,251	0.05%
2018/05/10	10	23.23	12	23.53	23.45	-2	24,106	-0.01%
2018/05/09	5	23.80	0	0.00	23.70	5	23,902	0.02%
2018/05/08	2	23.75	19	24.05	23.85	-17	23,948	-0.07%
2018/05/07	1	24.20	2	23.55	24.20	-1	23,954	0.00%
2018/05/04	21	23.60	10	23.70	23.40	11	23,702	0.05%
2018/05/03	11	23.71	4	23.90	23.80	7	23,644	0.03%
2018/05/02	0	0.00	9	23.90	23.90	-9	23,633	-0.04%
2018/04/30	2	23.80	0	0.00	23.70	2	24,002	0.01%
2018/04/27	10	23.46	0	0.00	23.65	10	24,545	0.04%
2018/04/26	4	23.69	2	23.68	23.60	2	24,717	0.01%
2018/04/25	45	23.65	0	0.00	23.50	45	24,570	0.18%
2018/04/24	113	23.94	1	23.70	23.70	112	24,487	0.46%	大買/鉅額交易
2018/04/23	1	23.95	2	24.10	24.10	-1	24,541	0.00%
2018/04/20	12	23.92	0	0.00	23.90	12	24,556	0.05%
2018/04/19	2	24.08	0	0.00	24.25	2	24,474	0.01%
2018/04/18	31	24.18	6	24.40	23.85	25	24,724	0.10%
2018/04/17	3	24.02	1	24.15	24.25	2	24,596	0.01%
2018/04/16	1	23.75	2	24.00	23.70	-1	24,490	0.00%
2018/04/13	10	23.88	1	23.85	23.80	9	24,455	0.04%
2018/04/12	53	24.03	5	24.32	24.10	48	24,326	0.20%
2018/04/10	5	23.70	12	23.75	23.70	-7	24,125	-0.03%
2018/04/09	17	23.77	1	23.75	23.70	16	24,069	0.07%
2018/04/03	21	24.10	1	24.20	24.00	20	23,986	0.08%
2018/04/02	12.7	24.60	1	24.35	24.55	11.7	23,704	0.05%
2018/03/31	3	24.93	4	24.98	24.90	-1	23,582	0.00%
2018/03/30	3	25.00	0	0.00	25.05	3	23,678	0.01%
2018/03/29	0	0.00	9	25.20	24.95	-9	24,073	-0.04%
2018/03/28	1	25.35	1	25.35	25.30	0	24,078	0.00%
2018/03/27	3	25.53	16	25.71	25.70	-13	24,099	-0.05%
2018/03/26	4	25.11	4	25.18	25.30	0	23,784	0.00%
2018/03/23	44	24.93	13	24.89	24.85	31	23,601	0.13%
2018/03/22	69.5	25.97	60	26.23	25.65	9.5	23,300	0.04%
2018/03/21	3	26.27	15.1	26.18	26.10	-12.1	23,131	-0.05%
2018/03/20	10	25.38	40	25.53	26.10	-30	22,992	-0.13%
2018/03/19	16	25.50	23.1	25.60	25.45	-7.1	22,381	-0.03%
2018/03/16	22	26.01	11	26.15	25.60	11	21,994	0.05%
2018/03/15	202	25.84	113	26.32	26.50	89	20,982	0.42%	大買/大賣/
2018/03/14	154	27.53	189	27.67	26.95	-35	19,735	-0.18%	大買/大賣/
2018/03/13	24	27.44	11.2	27.51	27.35	12.8	18,270	0.07%
2018/03/12	23	27.43	26	27.36	27.35	-3	18,033	-0.02%
2018/03/09	27	25.14	49	25.20	25.40	-22	17,233	-0.13%
2018/03/08	3	24.68	1	24.75	24.65	2	16,926	0.01%
2018/03/07	50	24.65	1	24.65	24.65	49	17,100	0.29%
2018/03/06	0	0.00	53	24.92	24.70	-53	17,400	-0.30%
2018/03/05	1	24.60	2	24.90	24.85	-1	17,663	-0.01%
2018/03/02	1	24.75	0	0.00	24.70	1	17,879	0.01%
2018/03/01	1	24.35	4	24.58	24.90	-3	18,081	-0.02%
2018/02/27	0	0.00	1	24.90	24.50	-1	18,127	-0.01%
2018/02/26	1	24.60	9	24.42	24.30	-8	17,819	-0.04%
2018/02/23	3	24.60	9	24.75	24.60	-6	17,854	-0.03%
2018/02/22	3	24.43	17	24.55	24.50	-14	18,108	-0.08%
2018/02/21	2	23.78	21	24.05	24.40	-19	17,949	-0.11%
2018/02/12	8	22.89	0	0.00	22.90	8	17,734	0.05%
2018/02/09	6	22.62	7	22.50	22.70	-1	17,712	-0.01%
2018/02/08	2	23.00	3	23.07	23.00	-1	17,831	-0.01%
2018/02/07	1	23.10	3	23.08	23.15	-2	18,124	-0.01%
2018/02/06	34	22.76	7	22.58	22.35	27	18,107	0.15%
2018/02/05	2	23.75	2	23.83	23.80	0	17,883	0.00%
2018/02/02	5	24.23	3	24.27	24.20	2	17,896	0.01%
2018/02/01	6	24.18	0	0.00	24.20	6	18,009	0.03%
2018/01/31	1	24.25	4	24.50	24.50	-3	18,379	-0.02%
2018/01/30	3	24.50	11	24.18	24.45	-8	18,443	-0.04%
2018/01/29	0	0.00	41	24.15	24.30	-41	18,460	-0.22%
2018/01/26	35	24.39	1	24.35	24.40	34	18,949	0.18%
2018/01/25	36	24.83	10.2	24.80	24.60	25.8	19,017	0.14%
2018/01/24	1	25.20	26	25.12	25.10	-25	18,883	-0.13%
2018/01/23	26	24.63	45	24.86	24.90	-19	18,534	-0.10%
2018/01/22	5.8	24.19	3	24.40	24.30	2.8	17,952	0.02%
2018/01/19	8	23.88	2	23.83	23.80	6	17,668	0.03%
2018/01/18	26	23.93	1	24.00	23.75	25	17,594	0.14%
2018/01/17	30	23.95	3	23.80	23.90	27	17,577	0.15%
2018/01/16	17	23.83	2	23.85	23.85	15	18,041	0.08%
2018/01/15	111	24.00	222	23.95	23.95	-111	18,096	-0.61%	大買/大賣/鉅額交易
2018/01/12	83	23.99	5	23.96	23.90	78	18,147	0.43%
2018/01/11	18	23.41	90	23.40	23.45	-72	17,943	-0.40%
2018/01/10	5	23.26	0	0.00	23.30	5	18,097	0.03%
2018/01/09	9	23.55	0	0.00	23.55	9	18,319	0.05%
2018/01/08	116	23.60	39	23.59	23.55	77	18,700	0.41%	大買/
2018/01/05	1	23.45	4	23.60	23.65	-3	18,757	-0.02%
2018/01/04	30	23.40	0	0.00	23.45	30	18,936	0.16%
2018/01/03	13	23.60	2	23.55	23.60	11	19,036	0.06%
2018/01/02	24	23.76	1	24.20	23.80	23	18,881	0.12%