緯創 (3231)-元富-緯城券商分點個股進出

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
114.0
漲跌
--
漲幅
0.00%
成交量
17,805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－元富-緯城券商分點個股進出

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-緯城券商分點個股進出
元富-緯城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
2024/11/21	8	113.31	9	114.28	114.00	-1	31,732	0.00%
2024/11/20	18.5	114.69	13	113.62	114.00	5.5	31,615	0.02%
2024/11/19	39	113.83	24	114.98	114.00	15	31,596	0.05%
2024/11/18	16.1	115.09	24	114.83	113.50	-7.9	31,349	-0.03%
2024/11/15	52.2	116.72	39.4	117.13	117.50	12.9	31,150	0.04%
2024/11/14	13	120.04	5	120.40	118.50	8	30,745	0.03%
2024/11/13	17	120.00	55.5	121.19	121.00	-38.5	30,475	-0.13%
2024/11/12	62.6	117.11	43.3	117.86	117.00	19.3	30,183	0.06%
2024/11/11	34	122.90	40	122.90	122.00	-6	29,655	-0.02%
2024/11/08	24.6	122.40	91.3	123.58	123.50	-66.7	29,370	-0.23%
2024/11/07	7	119.50	22.1	120.09	120.00	-15.1	28,547	-0.05%
2024/11/06	25	119.40	35.1	119.93	119.50	-10.1	28,796	-0.03%
2024/11/05	32.8	118.63	56.2	118.69	118.50	-23.4	28,439	-0.08%
2024/11/04	29.1	116.41	21	115.95	116.00	8.1	28,011	0.03%
2024/11/01	9.1	112.74	46	111.54	115.00	-36.9	28,187	-0.13%
2024/10/30	9	112.06	6	111.83	111.00	3	27,600	0.01%
2024/10/29	11.3	111.15	18.3	111.42	112.50	-7	27,735	-0.03%
2024/10/28	21.1	114.42	9.1	113.71	113.50	12	27,542	0.04%
2024/10/25	12.1	114.50	88.2	114.52	115.00	-76.1	27,239	-0.28%
2024/10/24	6	110.50	5.2	111.11	109.50	0.8	26,376	0.00%
2024/10/23	10	112.85	5	112.70	113.00	5	26,721	0.02%
2024/10/22	8.6	111.86	62	112.18	113.00	-53.4	26,755	-0.20%
2024/10/21	7.1	110.92	14	110.25	110.50	-6.9	27,018	-0.03%
2024/10/18	32	111.53	17.3	111.35	109.00	14.7	27,339	0.05%
2024/10/17	3	110.00	26	110.21	110.50	-23	27,399	-0.08%
2024/10/16	2.3	109.22	14	109.46	109.50	-11.7	27,866	-0.04%
2024/10/15	19.6	109.49	10	109.80	109.00	9.6	29,121	0.03%
2024/10/14	8.7	108.25	5	108.10	109.00	3.7	28,667	0.01%
2024/10/11	26.2	107.66	54.1	107.95	108.50	-27.9	28,646	-0.10%
2024/10/09	7.2	105.05	30.3	104.78	105.00	-23.1	28,124	-0.08%
2024/10/08	3.6	100.78	3.2	101.13	102.00	0.4	27,872	0.00%
2024/10/07	25	102.40	2.2	101.76	102.00	22.9	28,360	0.08%
2024/10/04	20.2	102.14	13.1	101.38	100.00	7.1	28,732	0.02%
2024/10/01	1	101.50	2.5	101.33	101.50	-1.5	28,647	-0.01%
2024/09/30	8	101.69	4	102.13	101.00	4	28,879	0.01%
2024/09/27	5	104.80	13	104.38	104.00	-8	29,093	-0.03%
2024/09/26	18	103.78	1	103.50	103.50	17	29,197	0.06%
2024/09/25	3.1	104.64	28.2	104.34	104.50	-25.1	29,183	-0.09%
2024/09/24	2	101.50	3.1	101.98	102.50	-1.1	28,972	0.00%
2024/09/23	2	101.00	3	101.50	101.50	-1	29,171	0.00%
2024/09/20	1	101.00	3	102.17	101.00	-2	29,568	-0.01%
2024/09/19	3	102.17	7.2	102.13	102.50	-4.2	29,779	-0.01%
2024/09/18	5.2	102.86	16	103.31	101.50	-10.8	30,551	-0.04%
2024/09/16	7	101.93	14	102.39	103.00	-7	31,242	-0.02%
2024/09/13	4	99.90	23	100.19	101.00	-19	31,580	-0.06%
2024/09/12	7	99.41	27.3	98.23	99.30	-20.3	32,844	-0.06%
2024/09/11	16	94.81	11	95.25	94.50	5	32,799	0.02%
2024/09/10	17	95.08	3	95.07	94.30	14	33,103	0.04%
2024/09/09	21	95.62	9.2	96.39	96.80	11.8	33,449	0.04%
2024/09/06	8	96.81	15.2	97.39	98.00	-7.2	33,719	-0.02%
2024/09/05	7.6	94.56	6	95.35	94.00	1.6	34,682	0.00%
2024/09/04	18.2	94.57	6	94.87	94.00	12.2	35,347	0.03%
2024/09/03	26.5	99.26	47	99.56	99.10	-20.5	35,860	-0.06%
2024/09/02	10.2	101.65	10	102.00	100.00	0.2	35,974	0.00%
2024/08/30	1	101.50	14	101.68	101.50	-13	36,197	-0.04%
2024/08/29	10	100.90	4	101.50	101.50	6	36,385	0.02%
2024/08/28	3.9	102.36	8	103.19	103.50	-4.1	37,023	-0.01%
2024/08/27	5.1	101.00	2	101.50	101.50	3.1	37,874	0.01%
2024/08/26	7.5	102.47	4.1	103.49	101.50	3.5	38,434	0.01%
2024/08/23	5	101.00	8	102.00	102.50	-3	39,125	-0.01%
2024/08/22	15	101.57	8	101.56	101.50	7	41,234	0.02%
2024/08/21	2	100.75	9.1	101.84	101.50	-7.1	41,957	-0.02%
2024/08/20	5	101.60	5	102.60	101.00	0	42,165	0.00%
2024/08/19	14	100.82	0	0.00	100.50	14	42,549	0.03%
2024/08/16	6	103.33	3	103.33	102.50	3	42,855	0.01%
2024/08/15	9.1	101.89	11.1	102.10	101.50	-2.1	43,009	0.00%
2024/08/14	8	103.19	38	102.30	103.50	-30	43,432	-0.07%
2024/08/13	20.1	101.55	26.2	102.53	102.00	-6.2	43,335	-0.01%
2024/08/12	11.3	101.86	27.2	101.65	102.50	-16	44,124	-0.04%
2024/08/09	29.8	98.39	15	98.49	97.30	14.8	45,161	0.03%
2024/08/08	23.1	93.92	6	94.73	94.80	17.1	44,849	0.04%
2024/08/07	11.3	95.52	20	94.74	97.50	-8.7	44,786	-0.02%
2024/08/06	25.1	87.02	22	88.25	88.70	3.1	44,523	0.01%
2024/08/05	53.2	87.67	53	88.42	86.70	0.2	44,716	0.00%
2024/08/02	21.4	97.09	13	95.85	96.30	8.4	44,569	0.02%
2024/08/01	18	99.94	20.2	99.58	100.00	-2.2	44,480	0.00%
2024/07/31	5.4	97.32	7.2	97.52	96.80	-1.8	44,678	0.00%
2024/07/30	12	95.28	3	96.50	97.00	9	45,201	0.02%
2024/07/29	17.1	96.18	17	95.64	95.00	0.1	45,518	0.00%
2024/07/26	49.2	97.12	12	97.24	97.00	37.2	45,359	0.08%
2024/07/23	10.5	101.17	8	101.31	101.00	2.5	45,242	0.01%
2024/07/22	44.2	101.55	15	102.97	100.50	29.2	45,489	0.06%
2024/07/19	27.1	106.30	3	107.00	105.50	24.1	45,188	0.05%
2024/07/18	34	107.50	9.1	107.77	107.00	24.9	46,044	0.05%
2024/07/17	52.2	110.68	18	110.11	109.00	34.2	45,963	0.07%
2024/07/16	12.6	111.76	65.8	112.04	113.50	-53.2	46,365	-0.11%
2024/07/15	1	106.50	3	107.00	106.50	-2	45,978	0.00%
2024/07/12	9.4	106.35	3	106.50	106.00	6.4	46,614	0.01%
2024/07/11	13	108.00	9	107.72	108.00	4	47,440	0.01%
2024/07/10	22	108.02	71	108.44	108.00	-49	48,662	-0.10%
2024/07/09	22.1	110.88	14	110.64	108.50	8.1	49,136	0.02%
2024/07/08	24.9	110.80	14.2	111.03	111.00	10.7	49,305	0.02%
2024/07/05	4.1	108.88	7.2	109.21	109.00	-3.1	49,818	-0.01%
2024/07/04	26.3	109.17	24.1	108.54	109.00	2.2	50,777	0.00%
2024/07/03	8.1	108.31	12	108.63	109.50	-4	52,767	-0.01%
2024/07/02	8	107.31	9	108.06	107.50	-1	54,469	0.00%
2024/07/01	5	106.70	3	107.17	107.50	2	57,342	0.00%
2024/06/28	8.5	106.78	5	106.60	106.00	3.5	58,384	0.01%
2024/06/27	9	106.17	2	106.50	106.50	7	59,928	0.01%
2024/06/26	12.4	106.86	15	107.43	107.00	-2.6	63,513	0.00%
2024/06/25	36	106.29	2	107.00	108.00	34	63,782	0.05%
2024/06/24	34	111.37	14.5	111.66	110.00	19.5	63,782	0.03%
2024/06/21	18.1	112.62	29.2	113.05	113.00	-11.1	64,517	-0.02%
2024/06/20	21.1	111.83	21.2	111.69	111.50	-0.1	64,328	0.00%
2024/06/19	26.3	110.66	45.5	110.66	111.00	-19.2	65,086	-0.03%
2024/06/18	10.4	107.44	9	107.00	107.00	1.4	64,185	0.00%
2024/06/17	21.2	106.74	10	106.90	106.50	11.2	65,550	0.02%
2024/06/14	19.7	107.69	14.1	107.90	108.50	5.6	66,922	0.01%
2024/06/13	8.4	108.29	11	108.32	108.50	-2.6	67,262	0.00%
2024/06/12	33.4	105.46	21.1	105.41	106.50	12.3	68,069	0.02%
2024/06/11	29.3	108.13	23.2	108.00	107.50	6.1	67,856	0.01%
2024/06/07	58.1	110.05	3	109.50	109.50	55.1	69,155	0.08%
2024/06/06	10.1	112.31	8	112.06	112.00	2.1	69,353	0.00%
2024/06/05	13.1	112.50	4	112.38	112.00	9.1	72,049	0.01%
2024/06/04	66.3	113.40	19	112.66	112.50	47.3	72,675	0.07%
2024/06/03	20.4	114.22	16	115.66	114.00	4.4	73,293	0.01%
2024/05/31	56.2	113.75	27	112.48	112.00	29.2	73,367	0.04%
2024/05/30	16.3	115.56	8	116.00	114.00	8.3	74,322	0.01%
2024/05/29	37	117.42	23	116.48	116.00	14	74,963	0.02%
2024/05/28	60.8	119.73	73.1	120.21	119.00	-12.3	75,364	-0.02%
2024/05/27	50	116.18	25.1	116.58	116.50	24.9	73,924	0.03%
2024/05/24	4	115.37	41.2	114.68	115.00	-37.2	74,640	-0.05%
2024/05/23	42	114.76	39	114.63	114.00	3	75,063	0.00%
2024/05/22	10	113.70	17	114.26	115.00	-7	76,003	-0.01%
2024/05/21	4	112.88	8	112.63	112.50	-4	77,104	-0.01%
2024/05/20	16	111.34	1	111.00	111.00	15	78,013	0.02%
2024/05/17	17	112.38	1	112.00	112.00	16	78,478	0.02%
2024/05/16	59	114.93	2	117.50	112.00	57	79,140	0.07%
2024/05/15	14	113.39	38.7	114.71	115.00	-24.7	79,763	-0.03%
2024/05/14	31.4	111.23	7	111.57	111.50	24.4	80,645	0.03%
2024/05/13	26.3	112.10	10	112.05	111.00	16.3	82,476	0.02%
2024/05/10	12	112.67	7	112.93	114.00	5	83,680	0.01%
2024/05/09	27.3	113.17	18	113.81	112.00	9.3	83,772	0.01%
2024/05/08	45	115.24	24	116.08	115.00	21	83,938	0.03%
2024/05/07	3.6	113.99	5	113.10	114.50	-1.4	84,610	0.00%
2024/05/06	7	113.36	19	113.63	114.00	-12	85,451	-0.01%
2024/05/03	75.1	113.32	59	111.24	111.00	16.1	86,165	0.02%
2024/05/02	24	112.23	26.3	113.24	114.50	-2.3	87,795	0.00%
2024/04/30	14	114.00	111	114.41	113.50	-97	88,654	-0.11%	大賣/
2024/04/29	15	114.07	20.1	114.38	114.00	-5.1	90,496	-0.01%
2024/04/26	122.1	113.49	21	114.10	113.00	101.1	94,369	0.11%	大買/鉅額交易
2024/04/25	20.5	112.71	9	112.78	112.00	11.5	98,203	0.01%
2024/04/24	36.1	115.82	18	115.97	115.50	18.1	98,635	0.02%
2024/04/23	22	110.86	14.5	111.22	111.00	7.5	98,685	0.01%
2024/04/22	72.2	111.23	24	109.81	108.50	48.1	98,941	0.05%
2024/04/19	58.6	116.07	34.1	116.31	115.00	24.4	99,484	0.02%
2024/04/18	17.1	115.92	31.6	116.31	118.00	-14.5	100,151	-0.01%
2024/04/17	61.7	114.56	21	114.64	114.50	40.6	100,628	0.04%
2024/04/16	62.3	114.81	34.1	115.09	114.00	28.2	99,977	0.03%
2024/04/15	51.1	120.18	74.1	119.80	119.50	-23	99,746	-0.02%
2024/04/12	30	123.48	25	124.40	122.50	5	99,486	0.01%
2024/04/11	46.2	123.81	13.8	124.14	123.00	32.4	98,973	0.03%
2024/04/10	60	126.47	88.6	126.47	125.50	-28.6	98,514	-0.03%
2024/04/09	153.1	129.14	80.4	126.13	126.00	72.7	97,978	0.07%	大買/
2024/04/08	65.1	130.79	52	132.00	132.00	13.1	97,472	0.01%
2024/04/03	87.1	126.96	137.9	128.48	129.50	-50.8	97,382	-0.05%	大賣/
2024/04/02	30	123.75	43	124.45	125.00	-13	95,006	-0.01%
2024/04/01	83.4	124.11	54	122.67	122.50	29.4	94,296	0.03%
2024/03/29	90.9	124.42	163.3	125.19	125.00	-72.4	93,180	-0.08%	大賣/
2024/03/28	15.2	118.92	37.1	118.71	120.50	-21.9	90,381	-0.02%
2024/03/27	91	116.41	10	116.70	117.00	81	90,264	0.09%
2024/03/26	80.4	117.65	41	117.33	117.00	39.4	91,006	0.04%
2024/03/25	30.2	123.22	17	122.97	122.00	13.2	90,863	0.01%
2024/03/22	21.5	123.03	58.4	123.09	123.00	-36.9	91,132	-0.04%
2024/03/21	8.2	121.05	21.8	120.66	120.50	-13.6	90,520	-0.02%
2024/03/20	84.2	122.08	77.1	123.88	120.00	7.2	90,895	0.01%
2024/03/19	49.3	122.15	40	122.39	122.50	9.3	90,127	0.01%
2024/03/18	11.1	119.91	13	119.81	120.00	-1.9	89,597	0.00%
2024/03/15	17.1	118.06	32	118.39	119.50	-14.9	89,472	-0.02%
2024/03/14	18.1	115.64	19.1	114.85	115.50	-1	88,677	0.00%
2024/03/13	161.5	119.91	52	116.91	116.50	109.5	88,539	0.12%	大買/鉅額交易
2024/03/12	63.3	121.09	70	122.68	122.50	-6.7	87,599	-0.01%
2024/03/11	64.2	121.42	129.3	122.66	121.00	-65.1	86,981	-0.07%	大賣/
2024/03/08	47.5	117.82	65	116.33	116.00	-17.5	84,658	-0.02%
2024/03/07	76.2	118.42	26	116.56	116.00	50.2	84,305	0.06%
2024/03/06	71.4	120.01	1.3	120.79	119.50	70.1	84,380	0.08%
2024/03/05	14.1	121.00	66.3	121.31	121.50	-52.2	84,705	-0.06%
2024/03/04	42.6	119.52	37.4	119.31	116.50	5.2	83,596	0.01%
2024/03/01	20.2	118.25	47.4	118.30	118.00	-27.2	82,963	-0.03%
2024/02/29	37	114.31	14	114.50	115.50	23	82,639	0.03%
2024/02/27	47.4	114.17	17.1	113.44	113.50	30.3	82,161	0.04%
2024/02/26	16.1	116.59	19	116.87	117.00	-2.9	81,520	0.00%
2024/02/23	36.5	118.53	69.3	118.20	116.00	-32.8	82,394	-0.04%
2024/02/22	80.6	120.42	47.1	120.38	119.00	33.5	82,377	0.04%
2024/02/21	45.7	118.75	40.5	118.42	118.50	5.2	81,420	0.01%
2024/02/20	40.3	121.72	27.1	122.93	122.00	13.3	80,732	0.02%
2024/02/19	62.4	124.55	27.1	124.67	122.50	35.3	80,311	0.04%
2024/02/16	65.6	127.75	52.3	127.03	126.00	13.3	80,523	0.02%
2024/02/15	52.4	131.33	108.5	132.47	130.50	-56	79,728	-0.07%	大賣/
2024/02/05	81.5	123.06	87.7	123.48	124.50	-6.2	78,923	-0.01%
2024/02/02	45.1	119.20	133.2	119.13	120.00	-88.1	78,367	-0.11%	大賣/
2024/02/01	10.1	114.20	30	113.80	115.00	-19.9	78,456	-0.03%
2024/01/31	67.2	115.22	17.2	114.63	114.50	49.9	81,131	0.06%
2024/01/30	66.7	118.40	107.3	118.56	118.00	-40.6	80,957	-0.05%	大賣/
2024/01/29	46.7	115.90	41.4	116.11	116.50	5.3	80,092	0.01%
2024/01/26	31.4	113.20	38	112.42	113.00	-6.6	79,717	-0.01%
2024/01/25	140.1	116.89	139	117.47	115.00	1.1	79,371	0.00%	大買/大賣/
2024/01/24	66	115.79	29.1	115.23	116.00	36.9	77,578	0.05%
2024/01/23	89.1	116.08	117.2	116.27	117.00	-28.1	77,090	-0.04%	大賣/
2024/01/22	107.3	115.59	93.4	115.88	116.50	13.9	75,750	0.02%	大買/
2024/01/19	72.1	103.88	196.4	104.00	107.00	-124.3	72,889	-0.17%	大賣/鉅額交易
2024/01/18	27.1	97.61	18	97.13	97.70	9	69,445	0.01%
2024/01/17	39.6	99.35	25.1	99.05	97.90	14.5	69,404	0.02%
2024/01/16	19	98.78	22.1	99.09	98.60	-3.1	69,586	0.00%
2024/01/15	28.1	99.60	51.3	99.92	98.60	-23.2	69,770	-0.03%
2024/01/12	55.3	98.31	41.9	98.90	99.50	13.4	69,377	0.02%
2024/01/11	21.1	97.02	270.5	96.67	97.60	-249.4	68,947	-0.36%	大賣/鉅額交易
2024/01/10	19	94.55	15.1	95.06	94.50	3.9	70,996	0.01%
2024/01/09	43	96.00	51	96.43	94.00	-8	72,328	-0.01%
2024/01/08	144	94.05	99	95.00	94.40	45	72,025	0.06%	大買/
2024/01/05	17.4	94.11	4	94.28	93.60	13.4	72,968	0.02%
2024/01/04	21	94.24	115	94.85	94.20	-94	74,314	-0.13%	大賣/
2024/01/03	48.1	93.31	20	93.62	93.50	28.1	76,970	0.04%
2024/01/02	341.6	96.00	27.7	95.22	93.70	314	77,612	0.40%	大買/鉅額交易
2023/12/29	142.2	97.18	379.1	98.25	98.60	-236.9	76,858	-0.31%	大買/大賣/鉅額交易
2023/12/28	51.6	96.63	44	97.37	95.90	7.6	76,126	0.01%
2023/12/27	177.4	96.43	20	96.85	96.70	157.4	77,213	0.20%	大買/鉅額交易
2023/12/26	67	96.44	47	96.88	97.00	20	79,699	0.03%
2023/12/25	7.1	96.76	83	96.57	96.60	-75.9	80,972	-0.09%
2023/12/22	52.1	94.83	13.1	94.94	94.20	39	80,706	0.05%
2023/12/21	42.1	93.50	409	94.59	95.20	-366.9	80,789	-0.45%	大賣/鉅額交易
2023/12/20	25	94.19	40.4	94.11	94.20	-15.4	80,167	-0.02%
2023/12/19	19.1	93.11	21.1	92.69	92.00	-2	79,775	0.00%
2023/12/18	10	92.17	56	92.03	92.30	-46	80,271	-0.06%
2023/12/15	64.1	92.41	42.1	92.33	91.60	22	81,153	0.03%
2023/12/14	58.1	93.67	41.3	93.90	93.10	16.8	81,709	0.02%
2023/12/13	49.1	92.82	38	92.70	92.90	11.1	81,924	0.01%
2023/12/12	83.1	91.17	21.3	90.67	90.50	61.8	82,288	0.08%
2023/12/11	36	92.49	35.2	93.06	91.80	0.8	83,190	0.00%
2023/12/08	212	93.74	345.1	92.72	92.60	-133	83,663	-0.16%	大買/大賣/鉅額交易
2023/12/07	69.1	92.46	86.1	93.31	93.40	-17	84,174	-0.02%
2023/12/06	48.1	90.94	35.2	91.20	91.20	12.8	85,906	0.01%
2023/12/05	57.3	89.56	73	89.56	89.20	-15.7	86,114	-0.02%
2023/12/04	43	92.14	29.4	92.41	91.30	13.6	86,032	0.02%
2023/12/01	53.2	91.72	50.8	92.51	92.80	2.4	86,253	0.00%
2023/11/30	101.2	91.90	15.1	91.61	91.50	86.1	86,241	0.10%	大買/
2023/11/29	93	93.40	32.1	93.66	93.30	61	86,498	0.07%
2023/11/28	32.1	92.37	7	92.50	92.50	25	88,159	0.03%
2023/11/27	52.4	93.02	9	92.68	92.70	43.4	90,725	0.05%
2023/11/24	9	95.34	7	95.33	96.00	2	91,275	0.00%
2023/11/22	122.3	98.45	33.1	98.26	97.60	89.2	94,745	0.09%	大買/
2023/11/21	124.8	102.51	153	102.76	102.50	-28.3	97,250	-0.03%	大買/大賣/
2023/11/20	55	98.71	26	99.57	99.70	29	100,938	0.03%
2023/11/17	8	99.24	22	99.21	99.00	-14	102,125	-0.01%
2023/11/16	8.1	99.36	6	99.46	99.00	2.1	103,972	0.00%
2023/11/15	60	99.99	48.2	100.63	99.00	11.9	105,424	0.01%
2023/11/14	29.6	98.56	5.1	99.66	98.10	24.4	108,376	0.02%
2023/11/13	44.1	99.12	80.4	99.64	100.00	-36.3	112,049	-0.03%
2023/11/10	354.6	96.29	324	96.16	98.10	30.6	113,658	0.03%	大買/大賣/
2023/11/09	284.3	97.82	541.1	99.02	98.60	-256.8	114,264	-0.22%	大買/大賣/鉅額交易
2023/11/08	311	98.52	215.4	99.28	97.30	95.7	115,887	0.08%	大買/大賣/
2023/11/07	11	92.69	19	93.47	93.40	-8	115,130	-0.01%
2023/11/06	29	92.46	26	92.84	92.10	3	118,831	0.00%
2023/11/03	37	92.30	31	93.38	91.20	6	121,725	0.00%
2023/11/02	44.1	92.63	21	93.00	92.80	23.1	126,175	0.02%
2023/11/01	44.1	89.78	15	90.13	89.50	29	127,805	0.02%
2023/10/31	56.1	92.25	41.1	90.62	89.40	15	132,840	0.01%
2023/10/30	14.1	95.12	15	95.41	93.70	-1	134,868	0.00%
2023/10/27	30.3	95.71	29.3	95.92	94.30	1	138,647	0.00%
2023/10/26	22.1	93.04	39	93.42	93.20	-16.9	140,010	-0.01%
2023/10/25	80.2	95.95	32.1	95.83	95.30	48.1	142,461	0.03%
2023/10/24	28.1	94.51	50	94.94	96.20	-21.9	142,120	-0.02%
2023/10/23	15.1	92.42	16.6	92.85	92.50	-1.6	141,242	0.00%
2023/10/20	45.1	90.52	31	90.33	91.40	14.1	141,005	0.01%
2023/10/19	25.3	90.75	32.5	91.02	91.70	-7.2	140,393	-0.01%
2023/10/18	68.3	89.85	95.7	90.23	91.00	-27.4	139,872	-0.02%
2023/10/17	84.4	96.52	73	96.73	94.70	11.4	137,104	0.01%
2023/10/16	39.3	98.08	83	99.21	98.00	-43.8	135,942	-0.03%
2023/10/13	48.3	99.55	17.1	99.21	99.10	31.2	135,724	0.02%
2023/10/12	32.1	101.06	39.5	101.87	102.50	-7.5	134,759	-0.01%
2023/10/11	104	104.90	63	103.91	98.20	41	134,082	0.03%	大買/
2023/10/06	37	108.38	22	108.95	108.50	15	134,437	0.01%
2023/10/05	52	106.07	46	106.89	107.00	6	136,130	0.00%
2023/10/04	77.1	105.32	86	105.32	106.00	-8.9	137,219	-0.01%
2023/10/03	68	109.90	34.5	109.48	108.00	33.5	137,686	0.02%
2023/10/02	17.1	110.27	113	109.58	111.00	-95.9	138,259	-0.07%	大賣/
2023/09/28	96.2	103.91	60.1	102.04	101.50	36.1	137,680	0.03%
2023/09/27	55.1	101.10	67.1	102.41	103.00	-12	137,943	-0.01%
2023/09/26	22	102.30	31.2	103.11	101.50	-9.2	138,726	-0.01%
2023/09/25	27.1	101.52	34.1	102.82	103.00	-7	139,770	0.00%
2023/09/22	45.1	100.67	29.5	101.13	102.50	15.6	141,561	0.01%
2023/09/21	26.1	99.57	49.2	99.72	100.50	-23.1	142,708	-0.02%
2023/09/20	142.1	101.42	124	100.65	98.70	18.1	143,098	0.01%	大買/大賣/
2023/09/19	95.9	100.08	29.5	99.00	98.40	66.4	143,234	0.05%
2023/09/18	75.2	101.57	50.1	101.29	101.00	25.2	143,749	0.02%
2023/09/15	84.1	105.94	64	106.87	104.50	20.1	145,515	0.01%
2023/09/14	18	106.17	43.1	105.28	106.00	-25.1	145,823	-0.02%
2023/09/13	33.3	101.78	25.3	102.22	102.00	8	145,987	0.01%
2023/09/12	24.1	102.00	18.2	102.12	102.00	5.9	147,817	0.00%
2023/09/11	93.7	105.36	70.3	101.79	102.50	23.4	149,199	0.02%
2023/09/08	32.1	109.83	31.9	109.55	109.00	0.2	149,315	0.00%
2023/09/07	101.1	111.20	73	111.06	110.00	28	150,140	0.02%	大買/
2023/09/06	43	113.09	63.6	113.85	113.50	-20.6	151,328	-0.01%
2023/09/05	65	111.25	57.1	112.15	112.50	8	152,889	0.01%
2023/09/04	72.1	111.15	72.1	112.35	112.50	0	153,207	0.00%
2023/09/01	165.2	113.16	89.1	109.87	109.00	76.1	153,384	0.05%	大買/
2023/08/31	282.3	109.88	301.2	111.06	117.00	-18.9	151,878	-0.01%	大買/大賣/
2023/08/30	50.1	112.16	65.6	112.90	112.00	-15.5	150,388	-0.01%
2023/08/29	406.2	110.12	33.2	109.89	109.50	373	152,731	0.24%	大買/鉅額交易
2023/08/28	64.8	109.18	71	109.63	109.50	-6.2	153,126	0.00%
2023/08/25	163.4	112.35	41	112.51	111.00	122.4	155,577	0.08%	大買/鉅額交易
2023/08/24	198.7	128.57	119	131.71	122.50	79.7	153,948	0.05%	大買/大賣/
2023/08/23	46.2	124.88	55.1	125.19	127.50	-8.9	151,950	-0.01%
2023/08/22	34.1	124.76	37.2	125.66	123.50	-3	154,442	0.00%
2023/08/21	66.1	120.67	90.1	121.45	121.00	-24	155,205	-0.02%
2023/08/18	159.4	121.04	128	121.96	120.50	31.4	154,552	0.02%	大買/大賣/
2023/08/17	136.3	127.77	66.4	127.76	129.00	70	151,273	0.05%	大買/
2023/08/16	46.5	119.70	63	120.87	128.00	-16.6	147,325	-0.01%
2023/08/15	106.1	118.12	88.5	118.42	116.50	17.6	145,781	0.01%	大買/
2023/08/14	58.4	110.54	65.6	111.04	111.50	-7.2	144,619	0.00%
2023/08/11	79.1	117.01	49.9	116.80	115.00	29.2	141,921	0.02%
2023/08/10	69.5	114.21	48.9	113.43	113.50	20.6	140,567	0.01%
2023/08/09	142.2	121.31	86.2	121.69	120.00	56	137,269	0.04%	大買/
2023/08/08	140.2	130.07	115.1	131.13	129.00	25.2	136,528	0.02%	大買/大賣/
2023/08/07	27	122.39	42.8	123.11	125.00	-15.8	131,929	-0.01%
2023/08/04	69.3	114.46	91.5	113.72	114.00	-22.2	130,249	-0.02%
2023/08/02	41.3	125.07	15.3	126.05	121.50	26	125,410	0.02%
2023/08/01	41.8	132.73	49	132.48	135.00	-7.2	123,181	-0.01%
2023/07/31	116.2	150.70	67	150.99	141.50	49.2	119,189	0.04%	大買/
2023/07/28	105.5	154.72	59.1	153.38	157.00	46.4	117,057	0.04%	大買/
2023/07/27	7.4	156.10	2	153.00	154.00	5.4	114,413	0.00%
2023/07/26	5	153.10	8.2	152.54	156.50	-3.2	115,335	0.00%
2023/07/25	16.1	157.34	8.8	156.82	152.00	7.3	115,259	0.01%
2023/07/24	22.2	152.52	7.1	153.37	158.00	15.2	115,382	0.01%
2023/07/21	6.2	142.10	18.2	144.20	147.50	-12	115,512	-0.01%
2023/07/20	0.1	135.00	108.3	132.02	134.50	-108.2	115,954	-0.09%	大賣/鉅額交易
2023/07/19	19.3	130.62	6.1	128.55	128.00	13.2	116,322	0.01%
2023/07/18	8	132.32	13.4	132.90	133.00	-5.4	116,878	0.00%
2023/07/17	8	141.19	13.2	140.23	139.50	-5.2	117,000	0.00%
2023/07/14	19.2	136.87	45.2	137.17	142.00	-26	118,026	-0.02%
2023/07/13	90.6	132.88	36.1	133.77	132.00	54.6	117,676	0.05%
2023/07/12	57	121.77	70.3	122.59	124.00	-13.3	114,566	-0.01%
2023/07/11	61	112.28	165.8	111.14	113.00	-104.8	112,635	-0.09%	大賣/鉅額交易
2023/07/10	52.1	104.97	29.1	105.00	103.00	23	111,414	0.02%
2023/07/07	90.1	106.65	94	107.53	106.00	-3.9	110,867	0.00%
2023/07/06	56.1	103.71	55.3	104.08	105.50	0.8	109,008	0.00%
2023/07/05	51.5	101.71	44	102.14	102.50	7.5	107,848	0.01%
2023/07/04	14.2	102.52	43.1	103.45	105.00	-28.9	106,113	-0.03%
2023/07/03	44.5	96.36	38.1	95.86	95.70	6.4	105,150	0.01%
2023/06/30	77	88.18	91.3	88.86	90.80	-14.3	104,322	-0.01%
2023/06/29	9	82.07	49.6	82.06	83.60	-40.6	103,396	-0.04%
2023/06/28	44	80.76	30	80.96	78.70	14	101,949	0.01%
2023/06/27	31.2	80.47	20.1	80.85	79.60	11.1	100,933	0.01%
2023/06/26	23.1	82.05	24.6	82.42	82.80	-1.5	100,256	0.00%
2023/06/21	27.3	81.56	61.1	81.91	84.10	-33.8	99,270	-0.03%
2023/06/20	57.4	77.47	38	77.37	77.70	19.4	97,590	0.02%
2023/06/19	29	79.73	40	80.22	78.40	-11	96,478	-0.01%
2023/06/16	55	80.40	65	80.84	80.20	-10	95,723	-0.01%
2023/06/15	41.5	79.63	61.5	80.09	80.20	-20.1	93,255	-0.02%
2023/06/14	37.1	75.54	45.5	75.81	76.70	-8.4	90,825	-0.01%
2023/06/13	24	71.56	30.3	71.84	71.80	-6.3	87,985	-0.01%
2023/06/12	50.9	72.11	30	71.80	70.70	20.9	86,804	0.02%
2023/06/09	44	71.49	102.3	71.65	73.00	-58.3	84,944	-0.07%	大賣/
2023/06/08	28.5	68.89	26.1	68.92	68.00	2.4	82,605	0.00%
2023/06/07	28	69.71	35.3	69.70	68.60	-7.3	81,273	-0.01%
2023/06/06	14	70.75	13	70.93	70.60	1	79,813	0.00%
2023/06/05	24	71.87	33.1	71.53	71.00	-9.1	79,062	-0.01%
2023/06/02	56	72.82	203	73.52	71.10	-147	77,459	-0.19%	大賣/鉅額交易
2023/06/01	28	66.81	21	67.31	69.40	7	73,617	0.01%
2023/05/31	41	66.70	27.1	66.77	66.70	13.9	71,367	0.02%
2023/05/30	182.7	67.63	60	67.05	66.30	122.7	66,044	0.19%	大買/鉅額交易
2023/05/29	72	68.08	40	68.41	68.00	32	63,640	0.05%
2023/05/26	92.4	65.60	90.6	66.63	65.00	1.8	60,859	0.00%
2023/05/25	20	60.08	64.5	60.03	61.70	-44.5	56,693	-0.08%
2023/05/24	27	55.51	93	55.00	56.10	-66	53,445	-0.12%
2023/05/23	11	53.63	9	53.82	53.60	2	51,926	0.00%
2023/05/22	11	52.90	8.1	52.89	52.70	2.9	50,829	0.01%
2023/05/19	21	51.99	26	52.49	53.20	-5	49,902	-0.01%
2023/05/18	20.1	51.09	8	50.83	50.60	12.1	48,118	0.03%
2023/05/17	11	49.85	7.6	49.42	49.45	3.4	46,770	0.01%
2023/05/16	12.2	48.72	6	48.85	48.45	6.2	45,829	0.01%
2023/05/15	14	49.23	7	48.87	48.50	7	44,747	0.02%
2023/05/12	24	46.40	30.2	49.96	50.10	-6.2	43,504	-0.01%
2023/05/11	5	47.63	56	47.51	47.50	-51	40,848	-0.12%
2023/05/10	8	48.33	18	48.11	48.10	-10	40,176	-0.02%
2023/05/09	13.1	49.01	24	49.62	50.00	-10.9	39,277	-0.03%
2023/05/08	7	51.04	9	50.17	49.90	-2	38,509	-0.01%
2023/05/05	3.1	49.53	5.1	49.36	49.15	-2	37,793	-0.01%
2023/05/04	8	48.34	5	49.03	49.55	3	37,416	0.01%
2023/05/03	10.2	48.96	2.1	49.02	48.95	8.1	36,729	0.02%
2023/05/02	14	48.97	45.6	49.52	50.10	-31.6	36,394	-0.09%
2023/04/28	3	45.83	11	46.09	46.50	-8	35,295	-0.02%
2023/04/27	11	45.37	16	45.90	46.00	-5	34,667	-0.01%
2023/04/26	10.1	44.48	8.1	44.71	45.00	2	33,828	0.01%
2023/04/25	26.3	44.16	33	43.43	43.70	-6.7	32,985	-0.02%
2023/04/24	7.1	45.73	11.5	46.08	46.20	-4.4	31,630	-0.01%
2023/04/21	6.1	44.37	13	44.62	44.50	-6.9	30,785	-0.02%
2023/04/20	17.1	45.64	5	45.36	45.80	12.1	29,599	0.04%
2023/04/19	15	45.92	14	46.00	45.65	1	28,817	0.00%
2023/04/18	7	43.68	9	43.61	43.45	-2	27,272	-0.01%
2023/04/17	1	45.00	2	44.60	44.20	-1	26,654	0.00%
2023/04/14	3	44.20	3.3	43.97	43.95	-0.3	26,180	0.00%
2023/04/13	6	45.02	2	44.55	44.45	4	25,236	0.02%
2023/04/12	5	45.01	15.3	44.97	45.15	-10.3	24,386	-0.04%
2023/04/11	10	43.64	9	43.44	43.45	1	23,306	0.00%
2023/04/10	8	42.75	24.2	42.25	43.40	-16.2	22,753	-0.07%
2023/04/07	13	40.75	7.1	40.76	40.60	5.9	21,414	0.03%
2023/04/06	4	41.05	5	41.40	41.40	-1	20,966	0.00%
2023/03/31	14	41.60	18	41.84	41.85	-4	20,410	-0.02%
2023/03/30	32.1	40.78	49	40.76	41.60	-16.9	19,804	-0.09%
2023/03/29	8	39.06	11	39.42	39.55	-3	18,541	-0.02%
2023/03/28	12	39.82	8.2	39.55	39.40	3.8	18,323	0.02%
2023/03/27	16	40.92	23.4	40.95	41.20	-7.4	18,137	-0.04%
2023/03/24	10.1	39.40	13	39.54	40.00	-2.9	17,776	-0.02%
2023/03/23	27	39.06	75	39.22	39.65	-48	16,814	-0.29%
2023/03/22	12	38.07	10.6	38.01	38.20	1.4	15,790	0.01%
2023/03/21	11.2	37.29	19.3	37.31	37.55	-8.1	15,307	-0.05%
2023/03/20	4	35.65	4	35.45	35.90	0	14,354	0.00%
2023/03/17	3	34.80	16	34.93	34.95	-13	14,196	-0.09%
2023/03/16	8	34.56	14	34.42	34.55	-6	13,982	-0.04%
2023/03/15	7	34.41	16.2	34.44	34.50	-9.2	13,837	-0.07%
2023/03/14	0	0.00	20	33.55	33.55	-20	13,442	-0.15%
2023/03/13	0	0.00	5	33.26	33.65	-5	13,450	-0.04%
2023/03/10	2	33.35	2	33.58	33.60	0	13,325	0.00%
2023/03/09	28	33.72	3.1	33.92	33.95	24.9	13,293	0.19%
2023/03/08	7.2	33.60	8.5	33.64	33.80	-1.3	13,102	-0.01%
2023/03/07	2	33.00	28	33.04	33.15	-26	12,831	-0.20%
2023/03/06	1	32.90	51	32.85	32.85	-50	12,700	-0.39%
2023/03/03	0	0.00	3	32.60	32.65	-3	12,665	-0.02%
2023/03/02	1	32.30	0	0.00	32.35	1	12,673	0.01%
2023/03/01	6	32.33	62	32.54	32.55	-56	12,625	-0.44%
2023/02/24	3	32.80	277	32.92	33.15	-274	12,354	-2.22%	大賣/鉅額交易
2023/02/23	1	32.30	1	32.20	32.20	0	11,845	0.00%
2023/02/21	1	31.60	0	0.00	31.75	1	11,700	0.01%
2023/02/15	0	0.00	1	31.80	31.80	-1	12,205	-0.01%
2023/02/14	0.2	31.70	6	31.85	31.75	-5.8	12,160	-0.05%
2023/02/13	1	31.60	5	31.65	31.70	-4	12,208	-0.03%
2023/02/10	3.2	31.27	0	0.00	31.20	3.2	12,266	0.03%
2023/02/09	2	31.35	0	0.00	31.80	2	12,478	0.02%
2023/02/08	2	31.89	0	0.00	31.90	2	12,584	0.02%
2023/02/02	0	0.00	37	31.65	31.80	-37	12,352	-0.30%
2023/02/01	2	31.30	0	0.00	31.40	2	12,154	0.02%
2023/01/31	0	0.00	34	31.34	31.50	-34	12,085	-0.28%
2023/01/30	3	31.10	5	31.07	31.20	-2	11,639	-0.02%
2023/01/16	0	0.00	2	30.20	30.10	-2	11,192	-0.02%
2023/01/13	0	0.00	1	30.15	30.20	-1	11,160	-0.01%
2023/01/09	0	0.00	11	29.95	30.00	-11	11,397	-0.10%
2023/01/06	0.1	29.30	0	0.00	29.30	0.1	11,294	0.00%
2023/01/03	0	0.00	1	29.15	29.20	-1	11,411	-0.01%
2022/12/29	10	29.00	0	0.00	29.45	10	11,320	0.09%
2022/12/26	0	0.00	4	29.65	29.65	-4	11,466	-0.03%
2022/12/22	0	0.00	2	30.25	30.15	-2	11,599	-0.02%
2022/12/21	0	0.00	2.2	30.09	30.05	-2.2	11,359	-0.02%
2022/12/20	3	30.43	4	30.25	30.10	-1	11,021	-0.01%
2022/12/19	0	0.00	338.1	30.47	30.50	-338.1	10,535	-3.21%	大賣/鉅額交易
2022/12/16	1	28.80	5	29.59	30.00	-4	9,847	-0.04%
2022/12/15	60	29.15	1	29.20	29.30	59	9,325	0.63%
2022/12/14	1	28.90	5	29.09	29.15	-4	9,391	-0.04%
2022/12/13	1.1	28.94	60.1	28.90	28.90	-59	9,446	-0.62%
2022/12/12	0	0.00	3	28.43	28.50	-3	9,340	-0.03%
2022/12/09	1	28.10	38	28.22	28.40	-37	9,552	-0.39%
2022/12/08	0	0.00	2	27.80	27.80	-2	9,404	-0.02%
2022/12/07	0.2	27.28	9	27.18	27.30	-8.8	9,349	-0.09%
2022/12/05	0.1	27.50	1	27.45	27.35	-0.9	9,314	-0.01%
2022/12/02	1	27.50	3.5	27.55	27.60	-2.5	9,291	-0.03%
2022/12/01	0	0.00	4	27.63	27.50	-4	9,279	-0.04%
2022/11/30	2	27.40	4	27.68	27.65	-2	9,253	-0.02%
2022/11/29	1	27.60	2	27.45	27.65	-1	9,274	-0.01%
2022/11/28	2	27.08	0	0.00	27.10	2	9,222	0.02%
2022/11/25	2	27.20	0	0.00	27.25	2	9,273	0.02%
2022/11/22	1	27.20	0	0.00	27.40	1	9,486	0.01%
2022/11/21	21.1	27.29	0	0.00	27.35	21.1	9,523	0.22%
2022/11/18	6	27.68	0	0.00	27.65	6	9,511	0.06%
2022/11/16	3	27.40	0	0.00	27.70	3	9,458	0.03%
2022/11/15	25	27.33	0	0.00	27.55	25	9,377	0.27%
2022/11/14	12.1	27.47	0	0.00	27.50	12.1	9,287	0.13%
2022/11/11	0	0.00	2	27.48	27.50	-2	9,163	-0.02%
2022/11/10	1.1	27.11	0	0.00	27.20	1.1	8,994	0.01%
2022/11/09	2	27.30	0	0.00	27.35	2	9,062	0.02%
2022/11/08	5	27.10	5	27.25	27.25	0	9,048	0.00%
2022/11/07	2	26.58	11	26.92	26.80	-9	8,928	-0.10%
2022/11/04	20.1	25.35	0	0.00	25.35	20.1	8,804	0.23%
2022/11/02	0	25.95	0	0.00	25.95	0	8,781	0.00%
2022/10/31	0.5	25.90	0	0.00	26.05	0.5	9,028	0.01%
2022/10/27	0	26.05	0	0.00	26.00	0	9,140	0.00%
2022/10/20	0	0.00	1	26.75	26.35	-1	9,352	-0.01%
2022/10/19	300	26.20	0	0.00	26.20	300	9,006	3.33%	大買/鉅額交易
2022/10/18	0.1	26.35	0	0.00	26.20	0.1	8,926	0.00%
2022/10/13	0.1	26.50	0	0.00	26.50	0.1	8,757	0.00%
2022/10/03	0	26.45	0	0.00	26.75	0	8,819	0.00%
2022/09/30	0.1	26.85	1	26.70	26.55	-0.9	8,859	-0.01%
2022/09/29	3	27.35	0.2	27.40	27.35	2.8	8,855	0.03%
2022/09/28	0.2	26.85	0	0.00	26.85	0.2	9,189	0.00%
2022/09/26	0	0.00	1	26.85	26.95	-1	9,479	-0.01%
2022/09/20	4	27.63	0	0.00	27.80	4	9,690	0.04%
2022/09/16	23	27.05	0	0.00	27.35	23	9,314	0.25%
2022/09/13	0	27.60	10	27.65	27.65	-10	9,082	-0.11%
2022/09/12	0.1	27.55	0	0.00	27.40	0.1	9,175	0.00%
2022/09/08	0	0.00	14	27.29	27.20	-14	9,338	-0.15%
2022/09/07	1.1	26.76	96	26.70	26.75	-94.9	9,324	-1.02%
2022/09/06	18.1	26.94	0	0.00	26.95	18.1	9,343	0.19%
2022/09/05	0	0.00	3	27.15	27.15	-3	9,307	-0.03%
2022/09/02	1	27.30	0	0.00	27.30	1	9,268	0.01%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/30	2	27.45	0	0.00	27.50	2	9,167	0.02%
2022/08/29	1.1	27.40	9	27.40	27.35	-8	9,085	-0.09%
2022/08/25	0	0.00	4	27.90	27.95	-4	9,016	-0.04%
2022/08/24	0.1	28.00	0	0.00	27.85	0.1	9,036	0.00%
2022/08/22	0	0.00	4	28.36	28.20	-4	9,079	-0.04%
2022/08/19	2	28.40	0	0.00	28.50	2	9,069	0.02%
2022/08/17	2	28.20	0	0.00	28.35	2	9,096	0.02%
2022/08/15	1	28.00	8	28.31	27.90	-7	9,039	-0.08%
2022/08/11	5.2	28.20	3	28.30	28.40	2.2	8,965	0.02%
2022/08/10	1	28.10	0	0.00	28.15	1	8,842	0.01%
2022/08/05	6	27.01	0	0.00	27.35	6	8,636	0.07%
2022/08/04	3	26.72	0	0.00	26.70	3	8,585	0.03%
2022/08/03	0	0.00	4	26.50	26.85	-4	8,611	-0.05%
2022/08/02	6	25.85	0	0.00	26.40	6	8,779	0.07%
2022/08/01	0.8	26.49	0.2	26.50	26.30	0.7	9,017	0.01%
2022/07/29	3	26.25	0	0.00	26.50	3	9,047	0.03%
2022/07/28	0	0.00	6	26.17	26.35	-6	9,031	-0.07%
2022/07/26	0	0.00	1	25.40	25.40	-1	8,980	-0.01%
2022/07/22	21	25.00	0	0.00	25.10	21	9,154	0.23%
2022/07/19	0	0.00	1	24.60	24.65	-1	9,608	-0.01%
2022/07/18	2	24.50	0	0.00	24.50	2	9,641	0.02%
2022/07/15	3	24.25	0	0.00	24.45	3	9,614	0.03%
2022/07/14	0	0.00	2	24.30	24.30	-2	9,570	-0.02%
2022/07/11	0	0.00	2	24.60	24.45	-2	9,411	-0.02%
2022/07/08	3	24.15	0	0.00	24.05	3	9,294	0.03%
2022/07/07	2	23.58	0	0.00	23.60	2	9,233	0.02%
2022/07/06	8	23.58	0	0.00	23.40	8	9,172	0.09%
2022/07/05	4.3	26.04	0	0.00	26.25	4.3	8,734	0.05%
2022/07/04	0	0.00	2	26.40	26.30	-2	8,555	-0.02%
2022/07/01	3	26.50	0	0.00	26.35	3	8,570	0.04%
2022/06/30	4	26.85	0	0.00	26.70	4	8,398	0.05%
2022/06/29	0.1	27.80	0	0.00	27.65	0.1	8,141	0.00%
2022/06/28	1	28.11	0	0.00	28.30	1	8,119	0.01%
2022/06/27	0	28.50	0	0.00	28.45	0	8,146	0.00%
2022/06/22	1	28.65	0	0.00	28.55	1	8,101	0.01%
2022/06/20	0	0.00	1	28.50	28.20	-1	8,198	-0.01%
2022/06/17	0	0.00	12.5	28.77	28.95	-12.5	8,162	-0.15%
2022/06/16	6	28.85	0	0.00	28.85	6	8,147	0.07%
2022/06/13	1	28.30	0	0.00	28.45	1	8,367	0.01%
2022/06/08	0.5	28.70	0	0.00	28.65	0.5	8,456	0.01%
2022/06/06	0	0.00	1	28.75	28.55	-1	8,762	-0.01%
2022/06/01	2	28.70	0	0.00	28.60	2	9,181	0.02%
2022/05/31	0	0.00	1	28.55	28.40	-1	9,331	-0.01%
2022/05/30	1	28.20	3	28.15	28.20	-2	9,486	-0.02%
2022/05/27	2	27.70	0	0.00	27.65	2	9,786	0.02%
2022/05/25	3	27.30	0	0.00	27.25	3	14,865	0.02%
2022/05/24	1.1	27.41	0	0.00	27.30	1.1	15,680	0.01%
2022/05/23	1	27.50	1	27.70	27.60	0	16,041	0.00%
2022/05/20	2.2	27.80	5	27.85	27.80	-2.8	16,292	-0.02%
2022/05/19	1	27.70	1	28.00	28.05	0	16,453	0.00%
2022/05/16	2	27.25	3	27.80	27.60	-1	16,825	-0.01%
2022/05/13	0.6	27.10	0	0.00	27.15	0.6	17,090	0.00%
2022/05/12	9	27.07	13	27.03	27.00	-4	17,210	-0.02%
2022/05/11	0.1	27.35	0	0.00	27.30	0.1	17,331	0.00%
2022/05/10	3.1	27.19	0	0.00	27.40	3.1	17,953	0.02%
2022/05/09	44	27.63	14.2	27.73	27.70	29.8	18,037	0.17%
2022/05/05	0	0.00	6	29.00	29.15	-6	18,217	-0.03%
2022/05/04	60	28.65	0	0.00	28.80	60	18,422	0.33%
2022/04/29	1	28.45	0	0.00	28.50	1	19,259	0.01%
2022/04/28	8	28.24	0	0.00	28.40	8	19,548	0.04%
2022/04/27	102	28.45	0	0.00	28.25	102	20,025	0.51%	大買/鉅額交易
2022/04/26	3	28.70	0	0.00	28.85	3	20,920	0.01%
2022/04/25	44	28.60	1	28.70	28.60	43	20,981	0.21%
2022/04/21	0	0.00	3	29.30	29.30	-3	20,976	-0.01%
2022/04/20	0	29.30	0	0.00	29.15	0	21,222	0.00%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/18	0	0.00	1	29.30	29.35	-1	21,638	0.00%
2022/04/12	0	0.00	0.1	29.15	29.00	-0.1	21,825	0.00%
2022/04/11	1.8	29.17	0	0.00	29.05	1.8	21,787	0.01%
2022/04/08	0.3	29.35	0.1	29.40	29.15	0.2	21,735	0.00%
2022/04/07	8	29.61	0	0.00	29.25	8	21,684	0.04%
2022/04/06	2	29.83	2	29.85	29.80	0	21,532	0.00%
2022/03/31	6	29.90	0	0.00	29.75	6	21,547	0.03%
2022/03/29	1	29.80	5	29.88	29.80	-4	21,425	-0.02%
2022/03/28	0.9	29.80	0	0.00	29.95	0.9	21,459	0.00%
2022/03/25	0	0.00	1	29.90	29.85	-1	21,537	0.00%
2022/03/23	181.3	29.90	0	0.00	29.80	181.3	21,573	0.84%	大買/鉅額交易
2022/03/21	1	30.05	1	30.05	30.05	0	21,350	0.00%
2022/03/18	2	29.70	0	0.00	29.75	2	21,183	0.01%
2022/03/17	1	29.60	0	0.00	29.60	1	21,161	0.00%
2022/03/14	3	29.50	5	29.55	29.65	-2	20,942	-0.01%
2022/03/11	2	29.48	0.2	29.55	29.50	1.8	20,957	0.01%
2022/03/10	3	29.35	0	0.00	29.45	3	20,969	0.01%
2022/03/09	4.5	28.84	1	29.10	28.80	3.5	20,932	0.02%
2022/03/08	5.1	28.99	0	0.00	28.95	5.1	20,708	0.02%
2022/03/07	45.2	28.99	4	28.94	28.90	41.2	20,692	0.20%
2022/03/04	0	0.00	3	29.55	29.50	-3	20,859	-0.01%
2022/03/03	2	29.45	11	29.55	29.50	-9	20,771	-0.04%
2022/03/02	15.1	29.25	3	29.33	29.35	12.1	20,565	0.06%
2022/03/01	13.1	29.40	3	29.60	29.35	10.1	20,298	0.05%
2022/02/25	0	0.00	3.1	29.33	29.40	-3.1	19,738	-0.02%
2022/02/24	53.2	29.21	2	29.30	29.25	51.2	15,179	0.34%
2022/02/23	3	29.90	0	0.00	30.00	3	14,379	0.02%
2022/02/22	8	30.06	0	0.00	30.25	8	14,076	0.06%
2022/02/21	1	30.10	0	0.00	30.30	1	13,822	0.01%
2022/02/18	3	30.25	0	0.00	30.30	3	13,645	0.02%
2022/02/17	0	0.00	1	30.60	30.60	-1	13,443	-0.01%
2022/02/16	2.1	30.40	0	0.00	30.40	2.1	13,387	0.02%
2022/02/15	1	30.10	1	30.20	30.65	0	13,191	0.00%
2022/02/14	2	30.53	0	0.00	30.30	2	12,885	0.02%
2022/02/11	2.1	30.90	59	30.80	31.00	-56.9	12,731	-0.45%
2022/02/10	9.3	30.57	110.1	30.61	30.80	-100.8	12,609	-0.80%	大賣/
2022/02/09	32	32.12	0	0.00	32.00	32	12,229	0.26%
2022/02/08	120	31.88	34	31.94	32.00	86	12,001	0.72%	大買/
2022/02/07	5	31.30	4	31.49	31.60	1	11,987	0.01%
2022/01/26	0	0.00	5	31.37	31.35	-5	11,803	-0.04%
2022/01/25	6.2	31.37	8	31.44	31.60	-1.8	11,590	-0.02%
2022/01/24	2	31.20	9	31.26	31.45	-7	11,204	-0.06%
2022/01/21	8	31.22	6	30.99	31.25	2	10,801	0.02%
2022/01/20	14	31.10	61.7	31.17	31.50	-47.7	10,475	-0.46%
2022/01/19	17.1	30.78	42	30.96	30.95	-24.9	9,896	-0.25%
2022/01/18	0	0.00	4	30.20	30.00	-4	8,844	-0.05%
2022/01/17	0	0.00	5	30.10	30.15	-5	8,720	-0.06%
2022/01/14	0	0.00	3	29.80	29.85	-3	8,630	-0.03%
2022/01/13	1	29.60	3	29.98	30.00	-2	8,751	-0.02%
2022/01/12	4	29.54	0	0.00	29.75	4	8,633	0.05%
2022/01/10	3	29.13	0	0.00	29.10	3	8,222	0.04%
2022/01/05	2	29.10	0	0.00	29.05	2	8,214	0.02%
2022/01/04	0	0.00	0.5	29.15	29.10	-0.5	8,331	-0.01%
2021/12/30	0	0.00	0.5	29.25	29.15	-0.5	8,766	-0.01%
2021/12/29	0	0.00	1	29.20	29.25	-1	8,830	-0.01%
2021/12/27	2	29.10	0	0.00	29.20	2	8,883	0.02%
2021/12/23	5	29.00	0	0.00	28.95	5	8,972	0.06%
2021/12/22	0	0.00	1	29.20	28.95	-1	9,038	-0.01%
2021/12/20	1	28.70	0	0.00	28.90	1	8,949	0.01%
2021/12/17	1	28.80	0	0.00	28.85	1	8,894	0.01%
2021/12/16	12	28.95	0	0.00	29.05	12	8,842	0.14%
2021/12/14	1	28.90	1.1	28.91	29.00	-0.1	9,055	0.00%
2021/12/13	3	29.00	0	0.00	29.00	3	9,093	0.03%
2021/12/10	0	0.00	1	29.20	29.25	-1	9,183	-0.01%
2021/12/09	0	0.00	0.5	29.15	29.15	-0.5	9,208	-0.01%
2021/12/08	0	0.00	7	29.30	29.20	-7	9,224	-0.08%
2021/12/07	2	29.10	0	0.00	29.35	2	9,211	0.02%
2021/12/03	1	29.10	0	0.00	29.15	1	9,194	0.01%
2021/12/01	1	29.20	1	29.20	29.30	0	9,177	0.00%
2021/11/30	2	29.65	10	29.74	28.60	-8	9,029	-0.09%
2021/11/29	3	28.65	2	29.33	29.30	1	8,533	0.01%
2021/11/26	20	29.18	1	29.25	29.15	19	8,478	0.22%
2021/11/25	0.2	29.50	7	29.43	29.65	-6.8	8,556	-0.08%
2021/11/23	1	29.05	0	0.00	29.10	1	8,519	0.01%
2021/11/22	1	29.25	2.3	29.34	29.40	-1.3	8,569	-0.01%
2021/11/18	20	28.75	0	0.00	28.80	20	8,619	0.23%
2021/11/17	1	28.85	2	28.90	28.80	-1	8,680	-0.01%
2021/11/16	0	0.00	3	28.78	29.05	-3	8,713	-0.03%
2021/11/15	0	0.00	0.1	28.85	28.75	-0.1	8,784	0.00%
2021/11/09	0.1	28.60	0	0.00	28.85	0.1	9,297	0.00%
2021/11/08	4.1	28.41	0	0.00	28.45	4.1	9,288	0.04%
2021/11/05	0.2	29.65	0	0.00	29.55	0.2	9,167	0.00%
2021/11/04	0	0.00	11	29.75	29.80	-11	9,214	-0.12%
2021/11/03	5	29.20	0	0.00	29.30	5	9,028	0.06%
2021/11/01	1	28.95	5	29.15	29.10	-4	9,537	-0.04%
2021/10/29	8	29.26	2	29.13	29.20	6	9,619	0.06%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	1	29.25	17	29.30	29.35	-16	9,985	-0.16%
2021/10/26	1	29.20	12	29.27	29.30	-11	10,226	-0.11%
2021/10/25	1	29.15	0	0.00	29.20	1	10,286	0.01%
2021/10/22	0	0.00	4.1	29.25	29.25	-4.1	10,483	-0.04%
2021/10/21	0	0.00	4	29.10	29.10	-4	10,481	-0.04%
2021/10/20	0	0.00	21	28.70	28.90	-21	10,426	-0.20%
2021/10/19	0	0.00	20	28.50	28.50	-20	10,454	-0.19%
2021/10/18	1	28.60	15	28.42	28.35	-14	10,711	-0.13%
2021/10/15	7	28.51	1	28.60	28.70	6	12,208	0.05%
2021/10/14	1	28.40	0	0.00	28.40	1	12,692	0.01%
2021/10/13	5.5	28.70	35	28.73	28.70	-29.5	12,980	-0.23%
2021/10/12	6	28.12	39	28.50	28.70	-33	13,135	-0.25%
2021/10/08	0	0.00	1.4	28.34	28.40	-1.4	13,243	-0.01%
2021/10/07	0	0.00	23	28.27	28.35	-23	13,279	-0.17%
2021/10/05	5	27.17	0	0.00	27.40	5	13,192	0.04%
2021/10/04	2	27.35	6	27.18	27.15	-4	13,283	-0.03%
2021/10/01	3	27.35	7	27.29	27.45	-4	13,427	-0.03%
2021/09/29	21.1	27.20	0	0.00	27.25	21.1	13,541	0.16%
2021/09/28	30	27.50	0	0.00	27.70	30	13,644	0.22%
2021/09/27	0	0.00	5	27.70	27.60	-5	13,995	-0.04%
2021/09/24	1	27.70	0	0.00	27.70	1	14,038	0.01%
2021/09/23	5	27.65	1	27.75	27.75	4	14,059	0.03%
2021/09/22	9	27.24	8	27.35	27.40	1	14,101	0.01%
2021/09/17	2	27.70	5	27.70	27.70	-3	14,159	-0.02%
2021/09/16	0.1	27.85	1	27.90	27.70	-1	14,152	-0.01%
2021/09/15	0.9	27.54	11	27.81	27.75	-10.1	14,166	-0.07%
2021/09/14	1	27.30	5	27.35	27.20	-4	14,033	-0.03%
2021/09/13	6	27.00	10	27.00	27.05	-4	14,016	-0.03%
2021/09/10	1.5	27.13	0	0.00	27.15	1.5	14,056	0.01%
2021/09/09	2.1	27.15	0	0.00	27.10	2.1	14,211	0.01%
2021/09/08	3.1	27.17	0	0.00	27.20	3.1	14,292	0.02%
2021/09/07	6	27.53	5	27.50	27.45	1	14,376	0.01%
2021/09/06	1	27.55	1	27.55	27.55	0	14,502	0.00%
2021/09/02	0	0.00	1	27.65	27.50	-1	14,725	-0.01%
2021/09/01	0	0.00	2	27.60	27.55	-2	14,856	-0.01%
2021/08/30	6	27.45	5	27.65	27.65	1	14,854	0.01%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	11.4	27.36	0	0.00	27.35	11.4	14,962	0.08%
2021/08/25	0	0.00	6	27.74	27.75	-6	15,092	-0.04%
2021/08/24	0	27.40	2.4	27.54	27.60	-2.4	15,225	-0.02%
2021/08/23	1	27.00	0	0.00	26.95	1	15,310	0.01%
2021/08/20	0	0.00	0.1	27.10	26.90	-0.1	15,435	0.00%
2021/08/19	2.1	26.63	0	0.00	26.70	2.1	16,216	0.01%
2021/08/17	0.5	26.90	0	0.00	26.75	0.5	16,279	0.00%
2021/08/16	30.1	26.85	0	0.00	26.70	30.1	16,316	0.18%
2021/08/13	18.9	27.11	70	27.06	27.15	-51.1	16,292	-0.31%
2021/08/12	6	27.26	0	0.00	27.35	6	16,283	0.04%
2021/08/11	3.3	27.17	0	0.00	27.20	3.3	16,355	0.02%
2021/08/10	5	27.11	0	0.00	27.20	5	16,448	0.03%
2021/08/09	10.1	27.36	3	27.35	27.30	7.1	16,610	0.04%
2021/08/06	79.2	27.54	5.4	27.63	27.70	73.8	16,679	0.44%
2021/08/05	13	27.13	13	27.22	27.10	0	16,561	0.00%
2021/08/04	2	27.20	0	0.00	27.30	2	16,863	0.01%
2021/08/03	29.1	27.22	0	0.00	27.40	29.1	17,018	0.17%
2021/08/02	13.1	27.61	2.1	27.65	27.60	11	17,057	0.06%
2021/07/30	3.1	27.94	0	0.00	27.75	3.1	16,996	0.02%
2021/07/29	9	28.14	7	28.00	28.00	2	16,936	0.01%
2021/07/28	50	28.10	0	0.00	28.05	50	17,088	0.29%
2021/07/27	27	28.11	1	28.15	28.15	26	17,297	0.15%
2021/07/26	10	28.16	2	28.43	28.10	8	17,603	0.05%
2021/07/23	1	28.10	0	0.00	28.10	1	17,588	0.01%
2021/07/22	8	28.18	1	28.40	28.20	7	17,556	0.04%
2021/07/21	42.4	28.44	1	28.05	28.05	41.4	17,414	0.24%
2021/07/20	10.7	31.29	2	31.25	31.20	8.7	16,072	0.05%
2021/07/19	7.1	31.44	100	31.60	31.65	-93	15,731	-0.59%
2021/07/16	15	31.75	0	0.00	31.75	15	15,823	0.09%
2021/07/15	4	32.04	50	32.20	31.95	-46	15,840	-0.29%
2021/07/14	1	32.20	0	0.00	32.10	1	15,771	0.01%
2021/07/13	5.1	32.39	0	0.00	32.20	5.1	15,830	0.03%
2021/07/12	1.1	32.60	0.3	32.65	32.65	0.7	15,761	0.00%
2021/07/09	0	0.00	9	32.70	32.70	-9	15,802	-0.06%
2021/07/08	32	33.02	20	33.10	32.80	12	16,007	0.07%
2021/07/07	33	32.78	7	32.74	32.75	26	16,035	0.16%
2021/07/06	2	32.48	30	32.70	32.70	-28	16,221	-0.17%
2021/07/05	3.1	32.57	18	32.57	32.55	-14.9	16,263	-0.09%
2021/07/02	7	32.04	22	32.35	32.35	-15	16,203	-0.09%
2021/07/01	0	0.00	2.3	31.21	31.05	-2.3	16,089	-0.01%
2021/06/30	1	31.05	1	31.00	31.00	0	16,096	0.00%
2021/06/29	1	30.70	0	0.00	30.75	1	16,144	0.01%
2021/06/28	1	30.85	1	30.85	30.80	0	16,267	0.00%
2021/06/25	3.3	30.90	12	31.00	30.80	-8.7	16,274	-0.05%
2021/06/24	20	30.40	0	0.00	30.40	20	16,354	0.12%
2021/06/23	0.3	30.55	50	30.50	30.40	-49.7	16,487	-0.30%
2021/06/22	0	0.00	2	30.55	30.40	-2	16,918	-0.01%
2021/06/21	30	30.57	20	30.70	30.30	10	17,834	0.06%
2021/06/17	2	30.75	1.3	30.77	30.60	0.7	18,405	0.00%
2021/06/16	1	30.75	0	0.00	30.60	1	19,062	0.01%
2021/06/15	26	30.24	0	0.00	30.15	26	19,614	0.13%
2021/06/11	3	30.25	0	0.00	30.15	3	19,612	0.02%
2021/06/10	66	30.09	0	0.00	30.25	66	19,681	0.34%
2021/06/09	15	30.20	0	0.00	30.20	15	19,730	0.08%
2021/06/08	20	30.68	0	0.00	30.65	20	19,762	0.10%
2021/06/07	10.1	30.55	0.2	30.65	30.55	9.9	19,818	0.05%
2021/06/04	12	30.92	0	0.00	30.95	12	19,841	0.06%
2021/06/03	0	0.00	12	31.20	31.25	-12	19,870	-0.06%
2021/06/02	7	31.53	2	31.20	31.35	5	19,923	0.03%
2021/06/01	2	31.48	66.5	31.42	31.40	-64.5	19,887	-0.32%
2021/05/31	3	30.37	16	30.77	30.75	-13	19,846	-0.07%
2021/05/28	0.1	30.55	33	30.45	30.55	-32.9	19,835	-0.17%
2021/05/27	6	29.61	0	0.00	29.55	6	19,905	0.03%
2021/05/26	3	29.80	6	29.96	29.70	-3	19,518	-0.02%
2021/05/25	5.1	29.64	24	29.62	29.55	-18.9	19,581	-0.10%
2021/05/24	0	0.00	11	29.29	29.30	-11	19,634	-0.06%
2021/05/21	1	29.15	7	29.60	29.10	-6	19,682	-0.03%
2021/05/20	3.2	29.24	0	0.00	29.20	3.2	19,584	0.02%
2021/05/19	2	29.10	2	29.20	29.15	0	19,594	0.00%
2021/05/18	14	28.21	2	28.70	28.70	12	19,648	0.06%
2021/05/17	30	28.14	10	28.33	27.90	20	19,605	0.10%
2021/05/14	13	29.58	3	29.55	29.55	10	19,375	0.05%
2021/05/13	0	0.00	10	30.00	29.70	-10	19,318	-0.05%
2021/05/12	39	29.16	10	29.86	30.00	29	19,135	0.15%
2021/05/11	25	30.60	0	0.00	30.50	25	18,813	0.13%
2021/05/10	1	30.45	0	0.00	31.20	1	18,683	0.01%
2021/05/07	13	31.09	4	31.10	31.15	9	19,015	0.05%
2021/05/06	33	30.73	5	30.80	30.75	28	19,568	0.14%
2021/05/05	6.1	30.87	1	30.95	30.80	5.1	20,029	0.03%
2021/05/04	24.2	31.02	1	30.95	31.15	23.2	19,961	0.12%
2021/05/03	110.2	32.28	4	31.80	31.65	106.2	19,780	0.54%	大買/鉅額交易
2021/04/29	72	32.60	15	32.50	32.70	57	19,586	0.29%
2021/04/28	16	32.67	1	32.70	32.70	15	19,594	0.08%
2021/04/27	21	32.65	0	0.00	32.60	21	19,730	0.11%
2021/04/26	6	32.73	0	0.00	32.80	6	19,659	0.03%
2021/04/23	12	32.23	3	32.25	32.45	9	19,574	0.05%
2021/04/22	29	32.80	1	32.85	32.55	28	19,688	0.14%
2021/04/21	8	32.99	0	0.00	33.00	8	19,681	0.04%
2021/04/20	8.9	33.10	2	33.10	33.10	6.9	19,604	0.04%
2021/04/19	6	33.08	2	33.08	33.05	4	19,556	0.02%
2021/04/16	9	32.91	0	0.00	32.95	9	19,469	0.05%
2021/04/15	3	32.75	0.1	32.90	32.85	2.9	19,541	0.01%
2021/04/14	19	32.74	2	32.58	33.00	17	19,450	0.09%
2021/04/13	64.4	33.32	1	33.40	33.15	63.4	19,250	0.33%
2021/04/12	37.8	33.45	11.1	33.51	33.40	26.7	19,191	0.14%
2021/04/09	8.7	33.69	9	33.70	33.70	-0.3	19,040	0.00%
2021/04/08	6.4	33.58	4	33.64	33.55	2.4	18,929	0.01%
2021/04/07	7.1	33.50	19	33.50	33.45	-11.9	18,819	-0.06%
2021/04/06	2.2	33.45	0	0.00	33.40	2.2	18,656	0.01%
2021/04/01	4	33.51	1	33.40	33.40	3	18,698	0.02%
2021/03/31	17	33.72	4	33.68	33.50	13	18,637	0.07%
2021/03/30	6	33.56	5	33.65	33.85	1	18,519	0.01%
2021/03/29	4	33.36	2	33.55	33.55	2	18,451	0.01%
2021/03/26	4	33.29	1.2	33.36	33.45	2.8	18,397	0.02%
2021/03/25	14	33.16	22.2	33.28	33.20	-8.2	18,661	-0.04%
2021/03/24	13	33.78	3	33.87	33.75	10	18,375	0.05%
2021/03/23	7	34.32	27	34.61	34.75	-20	17,678	-0.11%
2021/03/22	0.1	34.20	11	34.24	34.35	-10.9	17,445	-0.06%
2021/03/19	24	33.90	5.3	33.94	33.85	18.7	17,615	0.11%
2021/03/18	12	33.82	30.5	33.70	33.85	-18.5	17,268	-0.11%
2021/03/17	0	0.00	16	32.72	32.65	-16	16,685	-0.10%
2021/03/16	1	32.50	3	32.55	32.60	-2	16,767	-0.01%
2021/03/15	1	32.60	3	32.70	32.60	-2	16,836	-0.01%
2021/03/12	2	32.35	17.1	32.41	32.40	-15.1	16,874	-0.09%
2021/03/11	0.1	32.20	18.1	32.20	32.25	-18.1	16,894	-0.11%
2021/03/10	12	32.24	32	32.19	32.10	-20	16,992	-0.12%
2021/03/09	1	31.75	3	31.90	32.00	-2	17,174	-0.01%
2021/03/08	1	31.75	4	31.74	31.80	-3	17,336	-0.02%
2021/03/05	1.2	31.47	0	0.00	31.65	1.2	17,400	0.01%
2021/03/04	10	31.08	1	31.10	31.35	9	17,900	0.05%
2021/03/03	0.2	31.40	0	0.00	31.40	0.2	17,975	0.00%
2021/03/02	4	31.66	2	31.55	31.35	2	17,826	0.01%
2021/02/26	9	31.66	0	0.00	32.00	9	17,634	0.05%
2021/02/25	10	31.77	0	0.00	31.70	10	17,263	0.06%
2021/02/24	1	31.95	1	32.00	31.90	0	17,199	0.00%
2021/02/23	7	31.69	3	31.70	31.80	4	17,047	0.02%
2021/02/22	4.1	31.37	5	31.30	31.30	-0.9	16,982	-0.01%
2021/02/19	2	30.98	1	31.20	31.15	1	17,001	0.01%
2021/02/18	12	30.94	2	31.00	30.80	10	17,007	0.06%
2021/02/17	11	31.00	0	31.05	31.00	11	17,080	0.06%
2021/02/05	3.1	30.82	0	0.00	30.80	3.1	17,294	0.02%
2021/02/04	8	30.79	0	0.00	30.75	8	17,281	0.05%
2021/02/03	7.2	31.04	6	31.20	31.10	1.2	17,275	0.01%
2021/02/01	19	30.94	0	0.00	31.10	19	17,212	0.11%
2021/01/29	38	31.77	11	31.25	31.25	27	17,075	0.16%
2021/01/28	24	32.59	49	32.88	32.70	-25	16,547	-0.15%
2021/01/27	2	32.08	89.5	32.24	32.35	-87.5	15,969	-0.55%
2021/01/26	7	31.09	4	31.34	30.85	3	15,400	0.02%
2021/01/25	2	31.10	7.1	31.16	31.20	-5.1	15,324	-0.03%
2021/01/22	1.1	30.82	11	30.57	30.70	-9.9	15,169	-0.07%
2021/01/21	11	30.13	6	30.25	29.90	5	15,053	0.03%
2021/01/20	2	30.20	0.1	30.35	30.00	1.9	15,065	0.01%
2021/01/19	0	0.00	3	30.92	30.75	-3	14,868	-0.02%
2021/01/18	1	30.75	0	0.00	30.65	1	14,940	0.01%
2021/01/15	1.5	31.38	1	31.60	31.00	0.5	14,884	0.00%
2021/01/14	2	31.60	7	31.39	31.65	-5	14,880	-0.03%
2021/01/13	2	31.10	2.2	31.00	30.90	-0.2	14,588	0.00%
2021/01/12	2	30.70	0	0.00	30.85	2	14,473	0.01%
2021/01/11	9	30.74	15	30.90	31.00	-6	14,358	-0.04%
2021/01/08	0	0.00	8.1	30.92	31.00	-8.1	14,310	-0.06%
2021/01/07	0	0.00	5	30.60	30.50	-5	14,310	-0.03%
2021/01/06	1	30.30	0	0.00	30.35	1	14,332	0.01%
2021/01/05	3.1	30.39	0	0.00	30.50	3.1	14,261	0.02%
2021/01/04	4.1	30.84	0	0.00	30.80	4.1	14,338	0.03%
2020/12/31	0	0.00	3	30.95	31.00	-3	14,232	-0.02%
2020/12/30	3.4	30.76	46.2	30.77	31.15	-42.8	14,284	-0.30%
2020/12/29	11	31.14	27	31.08	30.95	-16	14,241	-0.11%
2020/12/28	0.1	30.95	21	30.97	31.05	-20.9	14,242	-0.15%
2020/12/25	4	30.68	10	30.80	30.55	-6	14,281	-0.04%
2020/12/24	0	0.00	2	30.40	30.65	-2	14,304	-0.01%
2020/12/23	5	29.97	1	30.00	30.00	4	14,316	0.03%
2020/12/22	1.1	29.96	3	30.23	30.05	-1.9	14,312	-0.01%
2020/12/21	8	29.73	7	29.66	30.05	1	14,500	0.01%
2020/12/18	4	30.33	4	30.38	30.20	0	14,448	0.00%
2020/12/17	8	30.39	0	0.00	30.40	8	14,367	0.06%
2020/12/16	1	30.35	7	30.71	31.05	-6	14,155	-0.04%
2020/12/15	40	30.13	8	30.19	30.05	32	14,004	0.23%
2020/12/14	7	30.76	1	30.80	31.05	6	13,637	0.04%
2020/12/11	1.8	31.36	0	0.00	31.60	1.8	13,407	0.01%
2020/12/10	85	31.41	10	31.65	31.65	75	13,431	0.56%
2020/12/09	2	32.13	2	32.10	32.15	0	13,358	0.00%
2020/12/08	11	32.10	1.8	31.90	31.80	9.2	13,298	0.07%
2020/12/07	10.1	31.55	19	31.44	31.55	-8.9	13,328	-0.07%
2020/12/04	9	31.25	4	31.18	31.30	5	13,346	0.04%
2020/12/03	2.2	31.39	0	0.00	31.30	2.2	13,311	0.02%
2020/12/02	47	31.43	8	31.20	31.45	39	13,065	0.30%
2020/12/01	2	30.53	8	30.40	30.65	-6	12,992	-0.05%
2020/11/30	9	30.84	3.2	31.09	29.85	5.8	12,941	0.05%
2020/11/27	1	30.75	18	30.77	30.95	-17	12,362	-0.14%
2020/11/26	5.2	30.22	21	30.27	30.30	-15.9	12,214	-0.13%
2020/11/25	5	30.15	5	30.25	30.05	0	12,470	0.00%
2020/11/24	2.1	30.20	17.1	30.34	30.25	-15	12,502	-0.12%
2020/11/23	17	30.14	10	30.40	30.10	7	12,574	0.06%
2020/11/20	0.3	30.00	0	0.00	30.05	0.3	12,639	0.00%
2020/11/19	5	29.90	0	0.00	29.95	5	13,095	0.04%
2020/11/18	4	30.10	1	30.10	30.15	3	13,270	0.02%
2020/11/17	0	30.30	2	30.20	30.30	-2	13,303	-0.01%
2020/11/16	6	30.30	8	30.26	30.40	-2	13,666	-0.01%
2020/11/13	10	30.22	39	30.20	30.30	-29	13,937	-0.21%
2020/11/12	3	29.20	0	0.00	29.20	3	13,711	0.02%
2020/11/10	1	29.20	8	29.40	29.15	-7	13,896	-0.05%
2020/11/09	0	0.00	3	29.40	29.50	-3	14,204	-0.02%
2020/11/06	1.2	29.24	0	0.00	29.15	1.2	14,334	0.01%
2020/11/05	0.2	29.17	3	29.40	29.10	-2.8	14,507	-0.02%
2020/11/04	0	0.00	2.5	29.08	29.00	-2.5	14,677	-0.02%
2020/11/03	0.2	28.75	0	0.00	28.75	0.2	14,804	0.00%
2020/11/02	0	0.00	11	28.34	28.35	-11	14,923	-0.07%
2020/10/30	1	28.60	1.2	28.53	28.50	-0.2	15,195	0.00%
2020/10/29	2	28.55	0	0.00	28.70	2	15,516	0.01%
2020/10/28	6	29.43	8	29.41	29.15	-2	15,648	-0.01%
2020/10/27	0	0.00	0.3	29.05	29.00	-0.3	15,788	0.00%
2020/10/26	0.3	29.25	1	29.25	29.30	-0.7	15,965	0.00%
2020/10/23	2	29.00	0	0.00	28.85	2	15,965	0.01%
2020/10/22	7	28.46	1	28.70	28.75	6	16,121	0.04%
2020/10/21	11	28.71	0	0.00	28.55	11	16,129	0.07%
2020/10/20	0	0.00	1	29.00	28.95	-1	16,591	-0.01%
2020/10/19	3	28.82	0.1	28.85	28.80	2.9	17,134	0.02%
2020/10/16	6	28.98	2	29.10	28.80	4	17,377	0.02%
2020/10/15	4	29.28	1	29.35	29.10	3	17,940	0.02%
2020/10/14	6	29.07	3	29.03	29.05	3	18,796	0.02%
2020/10/13	0.6	28.80	3	28.70	28.70	-2.4	19,194	-0.01%
2020/10/12	5	28.91	0	0.00	28.85	5	19,999	0.03%
2020/10/08	0	0.00	1	29.70	29.70	-1	20,058	0.00%
2020/10/07	5.2	29.32	0	0.00	29.35	5.2	20,337	0.03%
2020/10/06	2.4	29.79	0	0.00	29.75	2.4	20,617	0.01%
2020/10/05	25.1	29.90	21	29.52	29.55	4.1	20,907	0.02%
2020/09/30	2	29.93	2	30.08	29.80	0	21,182	0.00%
2020/09/29	3	29.52	0	0.00	29.40	3	21,694	0.01%
2020/09/25	3.1	28.97	3	28.97	29.15	0.1	23,163	0.00%
2020/09/24	23	29.09	2	28.85	28.85	21	23,278	0.09%
2020/09/23	4	29.96	2	29.70	29.95	2	23,293	0.01%
2020/09/22	3	29.10	26	29.06	29.10	-23	23,223	-0.10%
2020/09/21	0	0.00	1	29.60	29.50	-1	23,384	0.00%
2020/09/18	0	0.00	4	29.80	29.85	-4	23,772	-0.02%
2020/09/17	63	29.65	0	0.00	29.65	63	24,067	0.26%
2020/09/16	2.1	30.22	2	30.35	30.10	0.1	24,572	0.00%
2020/09/15	12	29.80	10	29.75	29.75	2	24,802	0.01%
2020/09/14	3	29.70	11.3	29.81	30.10	-8.3	25,480	-0.03%
2020/09/11	2	29.78	9	29.85	29.90	-7	26,124	-0.03%
2020/09/10	11	29.98	46	30.27	29.80	-35	26,381	-0.13%
2020/09/09	9	30.07	0	0.00	30.45	9	26,211	0.03%
2020/09/08	3	30.73	1	30.80	30.70	2	26,220	0.01%
2020/09/07	15.1	31.42	10	31.30	31.30	5.1	26,257	0.02%
2020/09/04	12	30.78	11	31.37	31.75	1	26,490	0.00%
2020/09/03	1.2	31.88	0	0.00	31.70	1.2	26,531	0.00%
2020/09/02	1	32.00	3	32.00	32.25	-2	26,768	-0.01%
2020/09/01	1	32.60	0	0.00	32.35	1	26,957	0.00%
2020/08/31	9	32.47	10	32.71	31.90	-1	26,976	0.00%
2020/08/28	0	0.00	2	32.60	32.60	-2	26,817	-0.01%
2020/08/26	10	33.65	13	33.65	33.60	-3	26,905	-0.01%
2020/08/25	23	33.62	6	33.81	34.00	17	26,848	0.06%
2020/08/24	0.1	32.60	3	32.72	32.60	-2.9	26,739	-0.01%
2020/08/21	4	31.26	0	0.00	31.30	4	26,576	0.02%
2020/08/20	211	32.11	206	30.76	30.90	5	26,599	0.02%	大買/大賣/
2020/08/19	50	32.73	45	32.57	32.40	5	26,146	0.02%
2020/08/18	21	34.29	6	33.91	33.90	15	25,677	0.06%
2020/08/17	16	34.25	15.7	34.55	34.50	0.3	25,642	0.00%
2020/08/14	13	35.03	0	0.00	34.75	13	25,563	0.05%
2020/08/13	6	34.76	6	35.52	34.85	0	25,531	0.00%
2020/08/11	2	34.03	0	0.00	34.00	2	25,355	0.01%
2020/08/10	3.6	34.46	2	34.70	34.50	1.6	25,399	0.01%
2020/08/07	1	34.90	1	34.85	34.90	0	25,411	0.00%
2020/08/06	1	34.65	1	34.55	34.95	0	25,295	0.00%
2020/08/05	12.1	35.32	1	35.00	34.90	11.1	25,235	0.04%
2020/08/04	14	34.87	3	34.50	35.00	11	24,978	0.04%
2020/08/03	5.8	33.84	3	33.93	33.85	2.8	24,798	0.01%
2020/07/31	7.3	34.64	4.4	34.74	34.50	2.9	24,671	0.01%
2020/07/30	5.2	34.54	10	34.49	34.60	-4.8	24,446	-0.02%
2020/07/29	2	33.70	23	33.71	33.80	-21	24,306	-0.09%
2020/07/28	12	33.78	17	33.46	33.25	-5	24,304	-0.02%
2020/07/27	3	33.60	4	33.56	33.25	-1	24,479	0.00%
2020/07/24	36	34.23	12	34.11	34.10	24	24,440	0.10%
2020/07/23	17	35.55	21.8	35.24	35.60	-4.8	23,976	-0.02%
2020/07/22	8.1	34.12	10	34.20	34.25	-1.9	23,476	-0.01%
2020/07/21	35	33.80	11	33.81	33.90	24	23,295	0.10%
2020/07/20	39	32.86	26	33.43	32.95	13	22,719	0.06%
2020/07/17	8	35.65	5	35.95	35.80	3	21,717	0.01%
2020/07/16	34.6	35.72	18.3	35.36	36.00	16.3	21,458	0.08%
2020/07/15	8	34.24	14	34.39	34.05	-6	20,700	-0.03%
2020/07/14	7	33.81	1	33.80	34.10	6	20,543	0.03%
2020/07/13	11	34.09	18	34.09	34.20	-7	20,361	-0.03%
2020/07/10	5	33.20	6	32.73	32.55	-1	20,175	0.00%
2020/07/09	8	33.78	6	33.42	33.40	2	20,251	0.01%
2020/07/08	28	33.28	1	33.20	33.45	27	19,957	0.14%
2020/07/07	20	34.86	2	34.70	34.50	18	19,252	0.09%
2020/07/06	20.9	38.15	12.2	38.26	38.65	8.8	18,297	0.05%
2020/07/03	0.1	37.00	14.6	37.18	37.20	-14.4	17,841	-0.08%
2020/07/02	2	36.98	2	36.55	37.15	0	17,796	0.00%
2020/07/01	22	37.25	18	36.77	36.80	4	17,701	0.02%
2020/06/30	1	35.90	5	35.98	35.80	-4	17,522	-0.02%
2020/06/29	6.7	35.31	3.2	35.36	35.65	3.5	17,474	0.02%
2020/06/24	4.1	35.72	2	36.05	35.65	2.1	17,243	0.01%
2020/06/23	5	35.92	37	35.66	36.00	-32	17,191	-0.19%
2020/06/22	21.1	34.97	5	34.92	34.80	16.1	17,223	0.09%
2020/06/19	20	34.68	17.1	34.63	34.65	2.9	16,876	0.02%
2020/06/18	19	33.58	35	33.71	34.00	-16	16,268	-0.10%
2020/06/17	3	31.87	18.6	31.96	32.25	-15.6	15,614	-0.10%
2020/06/16	0	0.00	3.9	31.41	31.45	-3.9	15,581	-0.03%
2020/06/15	11	31.25	5	31.43	31.10	6	15,850	0.04%
2020/06/12	7	30.53	8	30.09	30.70	-1	15,963	-0.01%
2020/06/11	10	31.45	11	31.70	30.65	-1	16,131	-0.01%
2020/06/10	8	31.46	20	31.33	31.45	-12	16,046	-0.07%
2020/06/09	19.3	31.14	23	30.92	31.15	-3.7	16,115	-0.02%
2020/06/08	3	30.25	10	30.28	30.45	-7	16,095	-0.04%
2020/06/05	6	29.89	10.1	29.91	29.80	-4.1	15,920	-0.03%
2020/06/04	0	29.70	13	29.80	29.85	-13	15,885	-0.08%
2020/06/03	1.2	29.66	7	29.58	29.55	-5.8	15,994	-0.04%
2020/06/02	0	0.00	9.1	29.12	29.15	-9.1	15,975	-0.06%
2020/06/01	6	28.98	9	28.97	29.00	-3	15,911	-0.02%
2020/05/29	4	28.26	0	0.00	28.60	4	15,862	0.03%
2020/05/28	1	28.70	6	28.52	28.50	-5	15,593	-0.03%
2020/05/27	10	28.35	8.7	28.44	28.60	1.3	15,671	0.01%
2020/05/26	0	0.00	2	28.40	28.20	-2	15,660	-0.01%
2020/05/25	0.3	28.20	2	28.45	28.20	-1.7	15,661	-0.01%
2020/05/22	3.1	28.17	0.4	28.25	28.40	2.8	15,642	0.02%
2020/05/21	6.7	28.29	14	28.33	28.35	-7.3	15,516	-0.05%
2020/05/20	5	28.36	2	28.45	28.15	3	15,471	0.02%
2020/05/19	0	0.00	4	28.26	28.30	-4	15,304	-0.03%
2020/05/18	18	27.77	1	27.80	27.55	17	15,109	0.11%
2020/05/15	3	28.05	3	28.30	28.10	0	14,963	0.00%
2020/05/14	14	27.77	7	28.04	27.95	7	14,826	0.05%
2020/05/12	1.2	27.54	0	0.00	27.50	1.2	14,527	0.01%
2020/05/11	0	27.80	7	27.79	27.80	-7	14,438	-0.05%
2020/05/08	8.2	27.72	5	27.80	27.45	3.2	14,348	0.02%
2020/05/06	2	27.75	1	27.80	27.80	1	14,116	0.01%
2020/05/05	3	27.97	3	27.97	27.75	0	14,084	0.00%
2020/05/04	4	27.33	2	27.73	27.85	2	14,076	0.01%
2020/04/30	6	27.87	34	28.14	28.25	-28	14,023	-0.20%
2020/04/29	1	27.70	11	27.45	27.70	-10	13,812	-0.07%
2020/04/28	1	26.80	7	26.84	26.90	-6	13,693	-0.04%
2020/04/27	2	26.35	0	26.50	26.50	2	14,075	0.01%
2020/04/24	1	26.05	0	0.00	26.00	1	14,009	0.01%
2020/04/23	3.1	25.66	3	25.80	26.00	0.1	14,093	0.00%
2020/04/22	0.1	25.55	1	25.50	25.55	-0.9	14,082	-0.01%
2020/04/21	2	25.35	0	0.00	25.30	2	14,140	0.01%
2020/04/20	4	26.03	0	0.00	26.00	4	14,000	0.03%
2020/04/17	2.3	26.58	0	0.00	26.05	2.3	13,943	0.02%
2020/04/16	0	0.00	2	26.15	26.20	-2	13,857	-0.01%
2020/04/15	0	0.00	0.1	26.50	26.50	-0.1	13,799	0.00%
2020/04/14	10	26.30	22	26.58	26.70	-12	13,667	-0.09%
2020/04/13	1	25.60	1	25.40	25.65	0	13,389	0.00%
2020/04/10	1	25.10	1	25.15	25.25	0	13,364	0.00%
2020/04/09	11	25.12	5	25.24	25.05	6	13,461	0.04%
2020/04/08	1.2	25.16	1	25.15	25.10	0.2	13,400	0.00%
2020/04/07	0	0.00	3	25.40	25.20	-3	13,319	-0.02%
2020/04/06	7	25.02	9	25.02	25.15	-2	13,189	-0.02%
2020/04/01	0	0.00	8	24.50	24.40	-8	12,942	-0.06%
2020/03/31	3	24.15	56	24.46	24.50	-53	12,762	-0.42%
2020/03/30	7	23.59	30	23.36	23.85	-23	12,531	-0.18%
2020/03/27	7	23.89	6	24.40	23.75	1	12,401	0.01%
2020/03/26	53	24.23	16.1	24.28	24.00	36.9	12,097	0.30%
2020/03/25	3	23.20	51	23.20	23.20	-48	11,530	-0.42%
2020/03/24	51.1	21.09	18	21.07	21.10	33.1	11,524	0.29%
2020/03/23	8	19.26	14	19.40	19.20	-6	11,424	-0.05%
2020/03/20	33	19.81	13	19.72	20.40	20	11,436	0.17%
2020/03/19	36	19.06	32	18.78	18.65	4	11,212	0.04%
2020/03/18	16	20.40	8	20.56	20.10	8	10,953	0.07%
2020/03/17	37	21.00	7	21.32	20.80	30	10,800	0.28%
2020/03/16	24	22.61	35	22.46	22.15	-11	10,897	-0.10%
2020/03/13	36	22.14	4	22.21	23.00	32	10,808	0.30%
2020/03/12	40.4	23.16	13	23.37	23.65	27.4	10,546	0.26%
2020/03/11	5	25.05	10	25.25	24.70	-5	10,399	-0.05%
2020/03/10	1.2	24.89	0	0.00	25.05	1.2	10,345	0.01%
2020/03/09	3	25.50	2	25.45	25.30	1	10,423	0.01%
2020/03/06	37	26.33	15	26.25	26.25	22	10,701	0.21%
2020/03/05	10	27.30	41	27.33	27.20	-31	10,607	-0.29%
2020/03/04	2	27.00	10	27.00	27.20	-8	10,769	-0.07%
2020/03/03	30	26.90	0	0.00	26.90	30	10,713	0.28%
2020/03/02	2	26.75	0	0.00	26.55	2	10,732	0.02%
2020/02/27	0	0.00	2	27.35	27.05	-2	10,841	-0.02%
2020/02/26	10.6	27.01	1	27.05	27.10	9.6	10,759	0.09%
2020/02/25	1	27.30	5	27.25	27.25	-4	10,791	-0.04%
2020/02/24	0.1	27.45	2	27.43	27.45	-1.9	10,898	-0.02%
2020/02/21	0	0.00	1	27.85	27.90	-1	10,999	-0.01%
2020/02/19	5	28.05	2	28.13	28.10	3	11,376	0.03%
2020/02/18	0	0.00	3.6	27.65	27.85	-3.6	11,906	-0.03%
2020/02/17	5	27.75	5	28.05	27.60	0	12,063	0.00%
2020/02/14	5	28.35	7	28.36	28.30	-2	12,350	-0.02%
2020/02/12	1	28.25	1	28.20	28.25	0	12,603	0.00%
2020/02/11	10	27.95	13	28.02	28.00	-3	12,951	-0.02%
2020/02/10	2.2	27.95	4	27.85	27.95	-1.8	13,055	-0.01%
2020/02/07	5	28.15	10	28.15	28.25	-5	13,396	-0.04%
2020/02/06	0	0.00	1	28.15	28.25	-1	13,598	-0.01%
2020/02/05	1	27.60	0	0.00	27.80	1	13,831	0.01%
2020/02/04	1	27.65	0	0.00	28.00	1	13,873	0.01%
2020/02/03	6	26.78	5	27.00	27.00	1	14,180	0.01%
2020/01/31	6	27.43	9	27.69	27.25	-3	14,150	-0.02%
2020/01/30	2.1	27.25	0	0.00	27.20	2.1	14,227	0.01%
2020/01/20	3	29.28	1	29.40	29.40	2	13,968	0.01%
2020/01/17	4	29.14	5	29.21	29.30	-1	14,035	-0.01%
2020/01/15	1	29.25	0	0.00	28.90	1	14,243	0.01%
2020/01/14	0	0.00	1.2	28.61	28.85	-1.2	14,230	-0.01%
2020/01/10	0	0.00	3	28.77	28.75	-3	14,387	-0.02%
2020/01/09	16	28.52	6	28.41	28.70	10	14,426	0.07%
2020/01/08	3.2	28.15	0	0.00	28.10	3.2	14,552	0.02%
2020/01/07	5	28.05	5	28.35	28.50	0	14,568	0.00%
2020/01/02	0	0.00	0	28.35	28.40	0	14,707	0.00%
2019/12/31	2	28.33	1	28.35	28.35	1	14,712	0.01%
2019/12/30	3	28.57	0.1	28.60	28.60	2.9	14,838	0.02%
2019/12/27	0.1	28.80	2.4	28.80	28.90	-2.3	14,891	-0.02%
2019/12/23	5.1	29.30	0	0.00	29.15	5.1	15,260	0.03%
2019/12/19	0	0.00	0.2	29.60	29.75	-0.2	15,800	0.00%
2019/12/18	0	0.00	5	29.85	29.85	-5	16,361	-0.03%
2019/12/16	5	29.45	1	29.60	29.30	4	16,446	0.02%
2019/12/12	5	29.72	6	29.76	29.60	-1	16,528	-0.01%
2019/12/11	8	29.58	48	29.73	29.50	-40	16,473	-0.24%
2019/12/10	0	29.30	2	29.35	29.45	-2	16,087	-0.01%
2019/12/09	0.2	29.05	11	29.20	29.20	-10.8	16,067	-0.07%
2019/12/06	0	0.00	15	29.48	29.20	-15	16,193	-0.09%
2019/12/05	0	0.00	3	28.93	29.00	-3	16,010	-0.02%
2019/12/04	11	28.95	9	28.92	29.00	2	16,134	0.01%
2019/12/03	12	28.74	35	28.47	28.90	-23	16,043	-0.14%
2019/12/02	5	27.70	106	27.47	27.80	-101	15,582	-0.65%	大賣/鉅額交易
2019/11/29	17	27.72	603	27.75	27.70	-586	15,501	-3.78%	大賣/鉅額交易
2019/11/28	1	28.55	3	28.90	28.55	-2	15,398	-0.01%
2019/11/27	96.1	28.60	1	28.90	29.00	95.1	15,720	0.60%
2019/11/26	0	0.00	2	28.65	28.90	-2	15,593	-0.01%
2019/11/25	262.1	29.11	5.1	29.20	28.95	257	15,329	1.68%	大買/鉅額交易
2019/11/22	0	0.00	6	29.20	29.20	-6	15,395	-0.04%
2019/11/21	0	0.00	112.3	28.98	29.10	-112.3	15,428	-0.73%	大賣/鉅額交易
2019/11/20	5	29.28	482	29.30	29.40	-477	15,357	-3.11%	大賣/鉅額交易
2019/11/19	312	29.14	624.2	28.79	29.25	-312.2	15,375	-2.03%	大買/大賣/鉅額交易
2019/11/18	554.5	29.04	398	28.90	29.00	156.5	15,283	1.02%	大買/大賣/鉅額交易
2019/11/15	24	29.04	235	28.93	28.65	-211	15,348	-1.37%	大賣/鉅額交易
2019/11/14	343	28.43	13	28.35	28.45	330	14,816	2.23%	大買/鉅額交易
2019/11/13	100	28.20	24.2	28.30	28.15	75.8	14,716	0.52%
2019/11/12	116	27.75	0	0.00	27.80	116	14,432	0.80%	大買/鉅額交易
2019/11/11	200	28.34	53	27.91	27.90	147	14,370	1.02%	大買/鉅額交易
2019/11/08	0.2	28.20	315.2	28.12	28.35	-315	14,454	-2.18%	大賣/鉅額交易
2019/11/07	1.1	27.39	90	27.57	27.40	-88.9	14,066	-0.63%
2019/11/06	284	27.24	124.2	27.13	27.25	159.8	13,955	1.14%	大買/大賣/鉅額交易
2019/11/05	277	28.16	1	28.00	27.85	276	13,638	2.02%	大買/鉅額交易
2019/11/04	0.9	28.25	143	28.16	28.40	-142.1	13,530	-1.05%	大賣/鉅額交易
2019/11/01	213	27.89	100	28.00	28.00	113	13,342	0.85%	大買/鉅額交易
2019/10/31	3	27.80	77	27.96	27.95	-74	13,405	-0.55%
2019/10/30	51	27.19	51	27.74	27.45	0	13,076	0.00%
2019/10/29	5.6	27.74	14.3	27.55	27.40	-8.7	13,054	-0.07%
2019/10/28	22.1	27.89	6	27.78	27.80	16.1	12,961	0.12%
2019/10/25	0	0.00	52	27.40	27.50	-52	12,842	-0.41%
2019/10/24	4	27.25	2.3	27.29	27.35	1.7	12,854	0.01%
2019/10/23	2.1	27.10	58.2	27.21	27.20	-56.1	12,839	-0.44%
2019/10/22	0	0.00	30	26.88	26.85	-30	12,684	-0.24%
2019/10/21	103	26.73	63	26.79	26.70	40	12,887	0.31%	大買/
2019/10/18	1	26.40	4	26.48	26.35	-3	13,179	-0.02%
2019/10/17	70	26.39	105	26.47	26.50	-35	13,667	-0.26%	大賣/
2019/10/16	6	26.18	359	26.40	26.50	-353	13,844	-2.55%	大賣/鉅額交易
2019/10/15	0	0.00	44	26.34	26.20	-44	13,844	-0.32%
2019/10/14	0	0.00	58	26.30	26.30	-58	13,859	-0.42%
2019/10/09	1	26.25	1	26.25	26.10	0	13,797	0.00%
2019/10/08	22.8	26.25	2	26.30	26.25	20.8	13,737	0.15%
2019/10/07	60	26.38	2	26.25	26.20	58	13,745	0.42%
2019/10/04	0	0.00	61.2	26.20	26.15	-61.2	13,782	-0.44%
2019/10/03	5	25.80	2	25.68	25.90	3	13,608	0.02%
2019/10/01	0	0.00	740	25.67	25.70	-740	13,533	-5.47%	大賣/鉅額交易
2019/09/27	1.1	25.56	1	25.20	25.05	0.1	13,417	0.00%
2019/09/26	2	26.23	9	26.06	26.00	-7	13,272	-0.05%
2019/09/25	173	26.11	289.4	25.86	26.20	-116.4	13,181	-0.88%	大買/大賣/鉅額交易
2019/09/24	366	26.37	468	26.53	26.10	-102	13,081	-0.78%	大買/大賣/鉅額交易
2019/09/23	709	25.80	348	26.08	26.00	361	12,571	2.87%	大買/大賣/鉅額交易
2019/09/20	0	0.00	19	25.29	25.20	-19	12,048	-0.16%
2019/09/19	140	25.27	3.8	25.13	25.15	136.2	11,799	1.15%	大買/鉅額交易
2019/09/18	180	25.13	69	25.08	25.15	111	11,715	0.95%	大買/鉅額交易
2019/09/17	50	25.05	120	24.88	24.90	-70	11,552	-0.61%	大賣/
2019/09/16	8	24.20	19	24.29	24.50	-11	11,464	-0.10%
2019/09/12	1	24.90	0	0.00	24.60	1	11,424	0.01%
2019/09/11	0	0.00	5	25.09	24.95	-5	11,491	-0.04%
2019/09/10	155	25.15	1	25.00	25.10	154	11,467	1.34%	大買/鉅額交易
2019/09/09	2.8	24.91	22	24.91	25.00	-19.2	11,287	-0.17%
2019/09/06	8.6	24.94	21	25.02	25.00	-12.4	11,269	-0.11%
2019/09/05	0	0.00	1	24.95	24.85	-1	11,122	-0.01%
2019/09/04	70	24.85	1	24.90	24.85	69	11,087	0.62%
2019/09/03	0	0.00	0.1	24.70	24.75	-0.1	11,124	0.00%
2019/09/02	30.3	24.85	7	25.11	24.80	23.3	11,532	0.20%
2019/08/30	3	24.73	61.3	24.76	24.90	-58.3	11,450	-0.51%
2019/08/29	1	24.20	0	0.00	24.30	1	11,176	0.01%
2019/08/28	2	24.30	10	24.45	24.35	-8	11,218	-0.07%
2019/08/27	0.1	24.30	61	24.47	24.40	-60.9	11,426	-0.53%
2019/08/26	6	23.96	13	24.27	24.30	-7	12,069	-0.06%
2019/08/23	0	0.00	64	24.47	24.50	-64	11,948	-0.54%
2019/08/22	3	24.45	8	24.50	24.55	-5	11,966	-0.04%
2019/08/21	0	0.00	2	24.35	24.35	-2	12,028	-0.02%
2019/08/20	0	0.00	3	24.17	24.25	-3	11,908	-0.03%
2019/08/19	0	0.00	5	23.60	23.70	-5	11,779	-0.04%
2019/08/16	2	23.35	31	23.75	23.60	-29	11,818	-0.25%
2019/08/15	0.3	23.50	3	23.30	23.50	-2.7	11,715	-0.02%
2019/08/14	5.1	23.60	9	23.55	23.55	-3.9	11,736	-0.03%
2019/08/13	2	23.15	92	23.25	23.35	-90	11,695	-0.77%
2019/08/12	0	22.55	0	0.00	22.50	0	11,628	0.00%
2019/08/08	0.9	22.50	5.1	22.40	22.40	-4.3	11,803	-0.04%
2019/08/06	10	22.07	2	21.90	22.30	8	12,198	0.07%
2019/08/05	76	22.58	1	22.55	22.45	75	12,441	0.60%
2019/08/02	50	22.81	4.5	22.75	22.80	45.5	12,476	0.36%
2019/08/01	6	23.08	0	0.00	23.25	6	12,473	0.05%
2019/07/31	1	23.25	0	0.00	23.30	1	12,473	0.01%
2019/07/30	2	23.77	0.4	23.50	23.55	1.6	12,454	0.01%
2019/07/29	47.1	23.23	0	0.00	23.45	47.1	12,455	0.38%
2019/07/26	176	23.48	2.1	23.40	23.40	173.9	12,371	1.41%	大買/鉅額交易
2019/07/25	32	23.94	0	0.00	23.85	32	12,380	0.26%
2019/07/24	19	24.25	4	24.60	24.15	15	12,430	0.12%
2019/07/23	0	0.00	1	24.40	24.40	-1	12,412	-0.01%
2019/07/22	226	23.78	3	23.73	23.70	223	12,132	1.84%	大買/鉅額交易
2019/07/19	15	25.32	476	25.24	25.30	-461	11,735	-3.93%	大賣/鉅額交易
2019/07/18	1	25.10	11	25.10	25.10	-10	11,203	-0.09%
2019/07/17	23	24.98	5	25.10	25.00	18	11,151	0.16%
2019/07/16	0	0.00	1	25.05	25.15	-1	11,174	-0.01%
2019/07/15	7	25.05	0.5	25.00	25.05	6.5	11,285	0.06%
2019/07/12	5	25.05	2	25.00	25.05	3	11,573	0.03%
2019/07/11	0	0.00	61	25.00	24.90	-61	11,869	-0.51%
2019/07/10	1	24.40	0.1	24.70	24.75	0.9	12,204	0.01%
2019/07/09	0	24.35	2	24.35	24.35	-2	12,318	-0.02%
2019/07/08	1.2	24.28	2	24.38	24.50	-0.8	12,482	-0.01%
2019/07/04	1	24.20	0	0.00	24.30	1	12,992	0.01%
2019/07/03	5	24.05	0	0.00	24.15	5	13,292	0.04%
2019/07/02	7	24.11	1	24.30	24.15	6	13,840	0.04%
2019/07/01	5	24.39	0	0.00	24.30	5	14,354	0.03%
2019/06/28	6	24.08	3	24.12	24.20	3	14,718	0.02%
2019/06/27	14.1	24.20	5	24.23	24.30	9.1	14,990	0.06%
2019/06/26	2	24.00	0	0.00	24.10	2	15,236	0.01%
2019/06/25	60	23.93	0	0.00	23.90	60	15,637	0.38%
2019/06/24	5	24.05	0	0.00	24.00	5	17,063	0.03%
2019/06/21	1	24.05	0	0.00	23.95	1	18,037	0.01%
2019/06/20	1	24.05	10	24.10	23.95	-9	18,336	-0.05%
2019/06/19	0.1	23.90	9	23.94	24.05	-8.9	18,417	-0.05%
2019/06/18	0	0.00	1	23.70	23.80	-1	18,355	-0.01%
2019/06/13	1	23.75	1	23.75	23.75	0	18,569	0.00%
2019/06/12	1	23.80	1	23.70	23.90	0	18,891	0.00%
2019/06/11	5.3	23.75	15	23.78	23.80	-9.7	18,974	-0.05%
2019/06/10	2.2	23.95	36	24.10	24.10	-33.8	18,880	-0.18%
2019/06/06	0	0.00	11	22.95	22.85	-11	18,457	-0.06%
2019/06/05	13	22.85	12	22.85	22.95	1	18,424	0.01%
2019/06/04	0	0.00	8	22.35	22.45	-8	18,383	-0.04%
2019/06/03	0	0.00	1	22.45	22.15	-1	18,382	-0.01%
2019/05/31	63	22.09	0	0.00	22.50	63	18,145	0.35%
2019/05/30	2	23.40	0	0.00	23.40	2	17,344	0.01%
2019/05/29	3	23.22	0	0.00	23.10	3	17,420	0.02%
2019/05/28	0	23.70	40	23.53	23.80	-40	17,369	-0.23%
2019/05/27	0.1	23.05	0	0.00	23.05	0.1	17,195	0.00%
2019/05/24	0	0.00	6.6	23.31	22.95	-6.6	17,216	-0.04%
2019/05/23	0	0.00	8	23.04	23.10	-8	17,142	-0.05%
2019/05/22	4	22.86	0	0.00	22.95	4	17,059	0.02%
2019/05/21	5	23.10	0	0.00	22.95	5	17,077	0.03%
2019/05/20	1	22.65	5.1	22.65	22.65	-4.1	16,949	-0.02%
2019/05/17	25	22.76	1	22.55	22.55	24	16,891	0.14%
2019/05/16	2	22.95	2	23.10	23.00	0	16,731	0.00%
2019/05/15	0	0.00	10	23.50	23.50	-10	16,585	-0.06%
2019/05/14	42	22.62	0	0.00	23.20	42	16,539	0.25%
2019/05/13	4	23.29	2	23.10	23.05	2	16,265	0.01%
2019/05/10	0	0.00	1	24.25	24.55	-1	15,941	-0.01%
2019/05/09	2	24.85	0	0.00	24.55	2	15,889	0.01%
2019/05/08	0	0.00	9	25.28	25.45	-9	15,766	-0.06%
2019/05/07	10	25.00	21	25.24	25.50	-11	15,905	-0.07%
2019/05/06	4	24.96	4	24.98	24.90	0	16,503	0.00%
2019/05/03	5.1	25.65	7	25.59	25.65	-1.9	16,426	-0.01%
2019/05/02	0	0.00	0.3	25.50	25.55	-0.3	16,404	0.00%
2019/04/30	1	24.95	1	25.45	25.60	0	16,271	0.00%
2019/04/29	15.1	24.72	0	0.00	24.95	15.1	16,103	0.09%
2019/04/26	3.1	25.18	1	25.20	25.25	2.1	16,098	0.01%
2019/04/25	0	0.00	2	25.33	25.35	-2	16,093	-0.01%
2019/04/24	1	25.05	5	25.30	25.25	-4	16,042	-0.02%
2019/04/23	2	24.95	3	24.92	25.25	-1	16,059	-0.01%
2019/04/22	5	25.19	2	25.10	25.15	3	15,843	0.02%
2019/04/19	2	25.55	25	25.38	25.35	-23	15,637	-0.15%
2019/04/18	3.6	25.60	8	25.91	25.70	-4.5	15,442	-0.03%
2019/04/17	9.8	25.95	16.2	26.38	25.75	-6.4	15,131	-0.04%
2019/04/16	1	25.90	84	25.91	26.00	-83	14,747	-0.56%
2019/04/15	0	0.00	51	25.45	25.45	-51	14,327	-0.36%
2019/04/12	12	25.15	5	25.22	25.20	7	14,136	0.05%
2019/04/11	1	25.15	16	25.33	25.25	-15	13,960	-0.11%
2019/04/10	0	0.00	41	25.08	25.15	-41	13,627	-0.30%
2019/04/09	4	24.86	3	24.97	24.90	1	13,305	0.01%
2019/04/08	32	25.02	48	25.05	25.10	-16	12,986	-0.12%
2019/04/03	65	24.59	241.1	24.57	24.60	-176.1	12,377	-1.42%	大賣/鉅額交易
2019/04/02	1.1	24.00	27.3	24.09	24.15	-26.2	11,849	-0.22%
2019/04/01	5	23.90	15.3	23.94	23.95	-10.3	11,455	-0.09%
2019/03/29	30	23.84	50	23.86	23.70	-20	11,079	-0.18%
2019/03/28	13	23.81	35	23.70	23.75	-22	10,799	-0.20%
2019/03/27	145.1	23.77	142	23.79	23.75	3.1	10,385	0.03%	大買/大賣/
2019/03/26	16	22.88	11	22.88	22.95	5	8,924	0.06%
2019/03/25	4	21.76	19	22.09	22.25	-15	7,985	-0.19%
2019/03/22	2	21.80	6.1	21.67	21.75	-4.1	7,552	-0.05%
2019/03/21	2	21.55	2	21.58	21.50	0	7,375	0.00%
2019/03/20	1.2	21.32	2	21.30	21.45	-0.8	7,320	-0.01%
2019/03/19	3	21.47	1	21.40	21.40	2	7,288	0.03%
2019/03/18	1	20.95	1	21.10	21.10	0	7,127	0.00%
2019/03/15	1	21.00	12	21.06	20.70	-11	7,122	-0.15%
2019/03/14	18	21.29	2	21.25	21.20	16	6,784	0.24%
2019/03/11	0.3	20.70	0	0.00	20.65	0.3	6,805	0.00%
2019/03/08	2.9	20.75	1	20.70	20.65	1.9	6,954	0.03%
2019/03/07	5	20.98	2	20.90	21.00	3	6,980	0.04%
2019/03/06	3	21.10	0	0.00	21.20	3	6,975	0.04%
2019/03/05	0	0.00	3	21.20	21.20	-3	7,029	-0.04%
2019/03/04	1	21.25	0	0.00	21.25	1	7,118	0.01%
2019/02/27	0.1	21.35	0	0.00	21.35	0.1	7,021	0.00%
2019/02/26	0.6	21.30	12	21.36	21.30	-11.4	6,949	-0.16%
2019/02/25	0	0.00	1	21.40	21.40	-1	6,886	-0.01%
2019/02/22	0	0.00	2	21.30	21.30	-2	6,911	-0.03%
2019/02/20	2.2	21.15	0	0.00	21.20	2.2	7,015	0.03%
2019/02/18	0	21.05	0	0.00	21.10	0	7,180	0.00%
2019/02/15	0.2	21.00	4	21.05	21.00	-3.8	7,222	-0.05%
2019/02/14	1.9	21.08	0.8	21.05	21.00	1.1	7,261	0.01%
2019/02/13	0	0.00	1.2	21.27	21.15	-1.2	7,309	-0.02%
2019/01/30	0	0.00	1	21.10	21.10	-1	7,106	-0.01%
2019/01/29	6	20.90	0	0.00	21.00	6	7,104	0.08%
2019/01/28	18	21.12	18	21.14	21.30	0	7,115	0.00%
2019/01/25	0.1	21.20	380.8	21.15	21.30	-380.7	7,064	-5.39%	大賣/鉅額交易
2019/01/24	12	20.38	29	20.34	20.50	-17	6,412	-0.27%
2019/01/23	5	19.90	5	20.00	20.00	0	6,466	0.00%
2019/01/22	5	19.90	6	20.00	20.00	-1	6,447	-0.02%
2019/01/21	4	20.09	128	20.05	20.00	-124	6,511	-1.90%	大賣/鉅額交易
2019/01/18	5	19.94	6	20.09	20.10	-1	6,609	-0.02%
2019/01/17	5	19.77	9	19.79	19.80	-4	6,717	-0.06%
2019/01/16	7	19.64	8	19.73	19.75	-1	6,767	-0.01%
2019/01/15	5.3	19.53	5	19.68	19.70	0.3	6,793	0.00%
2019/01/14	6	19.36	3	19.35	19.40	3	6,741	0.04%
2019/01/11	0	0.00	4	19.33	19.35	-4	6,793	-0.06%
2019/01/10	0	0.00	0.2	19.30	19.30	-0.2	6,780	0.00%
2019/01/09	0	0.00	13	19.34	19.40	-13	6,802	-0.19%
2019/01/08	1	18.95	1	19.00	19.00	0	6,849	0.00%
2019/01/07	0	0.00	4	19.08	19.15	-4	6,925	-0.06%
2019/01/02	1	18.95	0	0.00	18.90	1	7,684	0.01%
2018/12/28	1	18.95	1	19.15	19.10	0	7,901	0.00%
2018/12/27	2	19.00	2	19.00	18.95	0	8,246	0.00%
2018/12/26	2	18.90	0	0.00	18.80	2	8,352	0.02%
2018/12/25	4.1	18.85	1	18.75	18.75	3.1	8,407	0.04%
2018/12/24	3.1	19.28	32.8	19.07	19.25	-29.7	8,467	-0.35%
2018/12/20	0	0.00	1	18.75	18.75	-1	8,538	-0.01%
2018/12/19	10	18.80	0	0.00	18.80	10	8,549	0.12%
2018/12/18	1	18.90	0	0.00	18.75	1	8,614	0.01%
2018/12/17	2.3	19.06	0	19.15	19.10	2.2	8,654	0.03%
2018/12/14	0	0.00	1	19.20	19.20	-1	8,665	-0.01%
2018/12/13	1	19.10	0	0.00	19.25	1	8,785	0.01%
2018/12/07	0	0.00	20	19.15	19.10	-20	9,415	-0.21%
2018/12/06	7	19.06	1	19.65	19.00	6	9,480	0.06%
2018/12/05	1	19.80	0	0.00	19.70	1	9,434	0.01%
2018/12/04	0	0.00	0	20.15	20.15	0	9,642	0.00%
2018/12/03	1	20.05	11	20.10	20.10	-10	9,660	-0.10%
2018/11/30	120	19.59	0	0.00	19.55	120	9,500	1.26%	大買/鉅額交易
2018/11/27	0	19.45	0	0.00	19.45	0	9,359	0.00%
2018/11/26	0.1	18.95	2	19.03	18.95	-1.9	9,379	-0.02%
2018/11/23	23	18.77	0	0.00	18.75	23	9,386	0.25%
2018/11/22	0.1	18.90	0	0.00	18.95	0.1	9,425	0.00%
2018/11/21	11	18.75	0	0.00	18.80	11	9,487	0.12%
2018/11/20	10	19.20	0	0.00	19.15	10	9,480	0.11%
2018/11/19	0	0.00	32	19.63	19.70	-32	9,441	-0.34%
2018/11/16	0	19.35	1	19.30	19.35	-1	9,402	-0.01%
2018/11/15	3.3	18.99	8	19.31	19.30	-4.7	9,380	-0.05%
2018/11/14	1	18.55	5	18.55	18.55	-4	9,240	-0.04%
2018/11/13	51	18.60	25	18.75	18.90	26	9,247	0.28%
2018/11/12	3	18.75	25.1	18.85	19.05	-22.1	9,272	-0.24%
2018/11/09	0.1	18.70	1.2	18.57	18.65	-1.1	9,244	-0.01%
2018/11/08	1	18.80	1	18.80	18.70	0	9,305	0.00%
2018/11/07	0	0.00	3	18.75	18.85	-3	9,384	-0.03%
2018/11/06	26	18.40	0	0.00	18.50	26	9,524	0.27%
2018/11/02	5	18.53	0	0.00	18.55	5	9,374	0.05%
2018/11/01	1	18.80	27	18.88	19.00	-26	9,231	-0.28%
2018/10/31	0	0.00	3	18.75	18.90	-3	9,220	-0.03%
2018/10/29	0	0.00	2	18.25	18.05	-2	9,168	-0.02%
2018/10/26	11	18.15	10	17.98	18.20	1	9,224	0.01%
2018/10/25	0.1	17.85	21	17.92	17.80	-20.9	9,478	-0.22%
2018/10/24	0	17.85	1	17.80	17.85	-1	9,787	-0.01%
2018/10/23	10.1	17.35	0	0.00	17.60	10.1	9,879	0.10%
2018/10/19	6	17.28	0	0.00	17.55	6	10,149	0.06%
2018/10/18	0	0.00	1	17.50	17.55	-1	10,128	-0.01%
2018/10/17	5.3	17.69	1	17.70	17.55	4.3	10,214	0.04%
2018/10/16	1	17.60	0	0.00	17.50	1	10,373	0.01%
2018/10/15	3	17.78	0	0.00	17.75	3	10,421	0.03%
2018/10/12	5	17.79	1	17.70	17.90	4	10,633	0.04%
2018/10/11	15	17.28	6	17.03	17.00	9	10,687	0.08%
2018/10/09	0.1	18.35	0	0.00	18.20	0.1	10,898	0.00%
2018/10/08	5	18.15	4.1	18.15	18.25	0.9	10,918	0.01%
2018/10/05	6	18.91	6	18.94	18.65	0	10,818	0.00%
2018/10/04	8	19.54	8	19.55	19.50	0	10,568	0.00%
2018/10/03	26	19.77	1	19.85	19.75	25	10,558	0.24%
2018/10/02	41	19.96	0	0.00	19.85	41	10,591	0.39%
2018/10/01	35	19.93	2	20.05	19.90	33	10,760	0.31%
2018/09/28	1	20.05	0	0.00	19.90	1	10,955	0.01%
2018/09/27	3.2	19.83	0	20.05	19.95	3.2	11,632	0.03%
2018/09/26	13	19.89	10	19.95	19.85	3	11,740	0.03%
2018/09/25	0.1	20.00	0	0.00	19.95	0.1	11,850	0.00%
2018/09/21	0.1	19.95	0	0.00	19.85	0.1	11,892	0.00%
2018/09/20	4	19.70	0	0.00	19.70	4	11,897	0.03%
2018/09/19	4.3	19.78	1	19.80	19.75	3.3	12,040	0.03%
2018/09/18	5.5	19.64	1	19.65	19.55	4.5	12,009	0.04%
2018/09/17	9.9	20.11	3	20.10	20.10	6.9	11,833	0.06%
2018/09/14	14.5	20.18	0	0.00	20.50	14.5	11,705	0.12%
2018/09/13	12	20.31	0	0.00	20.40	12	11,559	0.10%
2018/09/11	5	20.50	0	0.00	20.50	5	11,681	0.04%
2018/09/10	9	20.36	4	20.34	20.20	5	11,925	0.04%
2018/09/07	9	21.23	0	0.00	21.20	9	11,970	0.08%
2018/09/06	11	21.30	0	0.00	21.35	11	11,988	0.09%
2018/09/05	12	21.50	0	0.00	21.45	12	12,140	0.10%
2018/09/04	0	0.00	2	21.65	21.60	-2	12,217	-0.02%
2018/09/03	0	0.00	10	21.60	21.60	-10	12,343	-0.08%
2018/08/31	23.6	21.51	0	0.00	21.75	23.6	12,387	0.19%
2018/08/30	10	21.70	0	0.00	21.70	10	12,372	0.08%
2018/08/29	0	0.00	2	21.65	21.70	-2	12,476	-0.02%
2018/08/28	0	0.00	1	21.45	21.45	-1	12,600	-0.01%
2018/08/27	2.1	21.31	0	21.50	21.35	2.1	12,847	0.02%
2018/08/24	6.2	21.31	0	0.00	21.30	6.2	12,975	0.05%
2018/08/23	10	21.40	0	0.00	21.45	10	13,335	0.07%
2018/08/22	1	21.35	0	0.00	21.35	1	13,642	0.01%
2018/08/21	0.3	21.50	25	21.25	21.40	-24.7	13,769	-0.18%
2018/08/20	2	21.20	0	0.00	21.20	2	13,840	0.01%
2018/08/17	3	21.27	1	21.65	21.20	2	13,924	0.01%
2018/08/16	1	21.40	0	0.00	21.35	1	13,968	0.01%
2018/08/15	1	21.60	0	0.00	21.55	1	14,117	0.01%
2018/08/14	6	21.65	0	0.00	21.65	6	14,316	0.04%
2018/08/13	13	21.95	12	21.90	21.85	1	14,557	0.01%
2018/08/10	3	22.30	1	22.35	22.40	2	14,547	0.01%
2018/08/09	3	22.35	6	22.35	22.35	-3	14,676	-0.02%
2018/08/08	0	0.00	1	22.40	22.40	-1	14,989	-0.01%
2018/08/07	2	22.45	2	22.40	22.40	0	15,364	0.00%
2018/08/06	1	22.35	5	22.40	22.45	-4	15,582	-0.03%
2018/08/02	3	22.18	0	0.00	22.10	3	16,078	0.02%
2018/08/01	6.1	22.09	8	22.33	22.35	-1.9	16,048	-0.01%
2018/07/31	10	23.58	37	23.63	23.65	-27	15,791	-0.17%
2018/07/30	16	23.40	0	0.00	23.40	16	15,655	0.10%
2018/07/26	3	23.00	0	0.00	23.15	3	15,728	0.02%
2018/07/25	2.1	23.10	6	23.05	23.05	-3.9	15,648	-0.03%
2018/07/24	2	23.03	0	0.00	23.20	2	15,722	0.01%
2018/07/23	39.1	23.01	25	23.03	22.90	14.1	15,822	0.09%
2018/07/20	11	23.48	2	23.50	23.25	9	15,862	0.06%
2018/07/18	25	23.69	9	23.69	23.70	16	15,892	0.10%
2018/07/17	12	23.13	153	23.66	23.80	-141	15,644	-0.90%	大賣/鉅額交易
2018/07/16	2.2	22.65	1	22.75	22.70	1.2	15,094	0.01%
2018/07/13	17	22.09	21	22.10	22.35	-4	15,059	-0.03%
2018/07/12	17	21.80	0	0.00	21.80	17	15,147	0.11%
2018/07/10	1	21.95	0	0.00	22.00	1	15,253	0.01%
2018/07/09	4	21.85	0	0.00	21.80	4	15,391	0.03%
2018/07/06	9.1	21.50	100	21.55	21.70	-90.9	15,456	-0.59%
2018/07/05	20	21.84	36	22.00	21.70	-16	15,376	-0.10%
2018/07/04	52	22.10	0	0.00	22.20	52	14,874	0.35%
2018/07/03	65	22.27	10	22.25	22.25	55	15,032	0.37%
2018/06/29	6	22.50	2	22.60	22.65	4	15,496	0.03%
2018/06/28	21	22.25	1	22.30	22.40	20	15,465	0.13%
2018/06/27	5	22.47	3	22.40	22.40	2	15,426	0.01%
2018/06/26	12	22.50	0	0.00	22.40	12	15,570	0.08%
2018/06/25	7.1	22.75	3	22.70	22.70	4.1	15,507	0.03%
2018/06/22	105	22.75	0	0.00	22.75	105	15,831	0.66%	大買/鉅額交易
2018/06/21	2	22.85	0	0.00	22.85	2	16,043	0.01%
2018/06/20	5	22.82	1	22.80	23.00	4	16,519	0.02%
2018/06/19	22.2	22.88	0	0.00	22.85	22.2	16,672	0.13%
2018/06/15	23	23.48	13	23.22	23.20	10	16,733	0.06%
2018/06/14	5	23.40	0	0.00	23.40	5	17,218	0.03%
2018/06/13	11	23.36	5	23.45	23.35	6	17,619	0.03%
2018/06/12	2	23.30	6.3	23.35	23.30	-4.3	18,671	-0.02%
2018/06/11	6	23.51	0	0.00	23.55	6	20,223	0.03%
2018/06/08	1	23.50	0	0.00	23.40	1	21,852	0.00%
2018/06/07	0	0.00	4	23.43	23.45	-4	22,369	-0.02%
2018/06/06	5.2	23.44	0	0.00	23.45	5.2	23,533	0.02%
2018/06/05	4	23.36	0.2	23.35	23.30	3.8	24,055	0.02%
2018/06/04	3	23.48	5	23.61	23.55	-2	24,033	-0.01%
2018/06/01	0	0.00	5	23.04	23.05	-5	23,845	-0.02%
2018/05/31	24	22.65	3	22.90	22.55	21	23,872	0.09%
2018/05/30	217	22.90	5	22.84	22.80	212	23,589	0.90%	大買/鉅額交易
2018/05/29	8	23.21	2	23.15	23.15	6	23,434	0.03%
2018/05/28	8	23.37	0	0.00	23.35	8	23,602	0.03%
2018/05/25	5.9	23.30	0	0.00	23.30	5.9	23,917	0.02%
2018/05/24	1	23.15	2	23.20	23.20	-1	23,928	0.00%
2018/05/22	16	23.51	7	23.46	23.50	9	24,376	0.04%
2018/05/21	18.1	23.51	16	23.33	23.40	2.1	24,612	0.01%
2018/05/18	32	23.00	11.7	23.06	23.00	20.3	24,392	0.08%
2018/05/17	2	23.20	0	0.00	23.10	2	24,439	0.01%
2018/05/16	83	23.11	0	0.00	23.10	83	24,409	0.34%
2018/05/15	16.2	23.35	0	0.00	23.15	16.2	24,301	0.07%
2018/05/14	1	23.35	4	23.39	23.65	-3	24,389	-0.01%
2018/05/11	251	23.25	6.1	23.35	23.15	244.9	24,251	1.01%	大買/鉅額交易
2018/05/10	1	23.50	3	23.50	23.45	-2	24,106	-0.01%
2018/05/09	6	23.80	5	23.81	23.70	1	23,902	0.00%
2018/05/08	9	23.88	0	0.00	23.85	9	23,948	0.04%
2018/05/07	6	23.82	8	24.13	24.20	-2	23,954	-0.01%
2018/05/04	27	23.43	0	0.00	23.40	27	23,702	0.11%
2018/05/03	1	23.70	9	23.81	23.80	-8	23,644	-0.03%
2018/05/02	0	0.00	6	23.81	23.90	-6	23,633	-0.03%
2018/04/30	0	0.00	3	23.60	23.70	-3	24,002	-0.01%
2018/04/27	30	23.40	0	0.00	23.65	30	24,545	0.12%
2018/04/26	0	0.00	5	23.66	23.60	-5	24,717	-0.02%
2018/04/25	119.1	23.51	3	23.63	23.50	116.1	24,570	0.47%	大買/鉅額交易
2018/04/24	93	23.70	0	0.00	23.70	93	24,487	0.38%
2018/04/23	23.1	24.01	5	24.06	24.10	18.1	24,541	0.07%
2018/04/20	3	23.92	0	0.00	23.90	3	24,556	0.01%
2018/04/19	2	24.00	1	24.10	24.25	1	24,474	0.00%
2018/04/18	3	24.27	1	23.90	23.85	2	24,724	0.01%
2018/04/17	3	24.15	2	24.18	24.25	1	24,596	0.00%
2018/04/16	81.2	23.70	0	0.00	23.70	81.2	24,490	0.33%
2018/04/13	57	23.82	0	0.00	23.80	57	24,455	0.23%
2018/04/12	2	24.05	2	24.30	24.10	0	24,326	0.00%
2018/04/11	3	23.95	1	24.25	23.95	2	24,117	0.01%
2018/04/10	9	23.82	1	24.05	23.70	8	24,125	0.03%
2018/04/09	11	23.88	6	23.79	23.70	5	24,069	0.02%
2018/04/03	140	24.15	0	0.00	24.00	140	23,986	0.58%	大買/鉅額交易
2018/04/02	21	24.46	0	0.00	24.55	21	23,704	0.09%
2018/03/31	60	24.91	0	0.00	24.90	60	23,582	0.25%
2018/03/30	2	25.00	0	0.00	25.05	2	23,678	0.01%
2018/03/29	62	24.96	1	25.10	24.95	61	24,073	0.25%
2018/03/28	1	25.30	2	25.50	25.30	-1	24,078	0.00%
2018/03/27	5	25.60	5	25.70	25.70	0	24,099	0.00%
2018/03/26	3.1	25.14	5	24.84	25.30	-1.9	23,784	-0.01%
2018/03/23	81	24.94	3	24.95	24.85	78	23,601	0.33%
2018/03/22	10	26.12	5	25.65	25.65	5	23,300	0.02%
2018/03/21	23.1	26.20	11	26.22	26.10	12.1	23,131	0.05%
2018/03/20	17	25.86	31	25.83	26.10	-14	22,992	-0.06%
2018/03/19	44	25.54	11	25.55	25.45	33	22,381	0.15%
2018/03/16	416	25.62	6.2	26.33	25.60	409.8	21,994	1.86%	大買/鉅額交易
2018/03/15	45.2	25.75	58	26.04	26.50	-12.8	20,982	-0.06%
2018/03/14	45	27.54	42	27.84	26.95	3	19,735	0.02%
2018/03/13	10	27.43	33.3	27.42	27.35	-23.3	18,270	-0.13%
2018/03/12	57	27.22	166	27.38	27.35	-109	18,033	-0.60%	大賣/鉅額交易
2018/03/09	17	25.22	19.2	25.41	25.40	-2.2	17,233	-0.01%
2018/03/08	20	24.68	5	24.65	24.65	15	16,926	0.09%
2018/03/07	4	24.60	6	24.90	24.65	-2	17,100	-0.01%
2018/03/06	12	24.99	70	24.80	24.70	-58	17,400	-0.33%
2018/03/02	10	24.50	10	24.70	24.70	0	17,879	0.00%
2018/03/01	0	0.00	6	24.87	24.90	-6	18,081	-0.03%
2018/02/27	11	24.49	35	24.58	24.50	-24	18,127	-0.13%
2018/02/26	12.1	24.71	0	0.00	24.30	12.1	17,819	0.07%
2018/02/23	8	24.71	8	24.69	24.60	0	17,854	0.00%
2018/02/22	3	24.70	13	24.54	24.50	-10	18,108	-0.06%
2018/02/21	0.1	24.40	35	24.41	24.40	-34.9	17,949	-0.19%
2018/02/12	21	22.90	0	0.00	22.90	21	17,734	0.12%
2018/02/09	10	22.43	35	22.66	22.70	-25	17,712	-0.14%
2018/02/08	43	23.05	5	23.00	23.00	38	17,831	0.21%
2018/02/07	0	0.00	3	23.08	23.15	-3	18,124	-0.02%
2018/02/06	25	22.86	3	22.05	22.35	22	18,107	0.12%
2018/02/05	14	23.73	0	0.00	23.80	14	17,883	0.08%
2018/02/01	1	24.15	3	24.27	24.20	-2	18,009	-0.01%
2018/01/31	1.6	24.31	2	24.25	24.50	-0.4	18,379	0.00%
2018/01/30	4	24.40	0	0.00	24.45	4	18,443	0.02%
2018/01/29	2	24.25	4	24.10	24.30	-2	18,460	-0.01%
2018/01/26	0	0.00	14	24.44	24.40	-14	18,949	-0.07%
2018/01/25	5	24.93	10	24.86	24.60	-5	19,017	-0.03%
2018/01/24	14	25.17	7	25.16	25.10	7	18,883	0.04%
2018/01/23	4	24.84	37	24.87	24.90	-33	18,534	-0.18%
2018/01/22	13	24.22	24	24.26	24.30	-11	17,952	-0.06%
2018/01/19	4	23.75	13	23.70	23.80	-9	17,668	-0.05%
2018/01/18	3	23.75	5	23.97	23.75	-2	17,594	-0.01%
2018/01/17	3	23.90	5	23.94	23.90	-2	17,577	-0.01%
2018/01/16	0	0.00	1	23.85	23.85	-1	18,041	-0.01%
2018/01/15	2	23.95	2	23.80	23.95	0	18,096	0.00%
2018/01/12	10	23.90	21	24.00	23.90	-11	18,147	-0.06%
2018/01/11	1	23.45	0	0.00	23.45	1	17,943	0.01%
2018/01/10	20	23.20	0	0.00	23.30	20	18,097	0.11%
2018/01/09	1	23.50	2	23.50	23.55	-1	18,319	-0.01%
2018/01/08	21	23.55	3	23.53	23.55	18	18,700	0.10%
2018/01/05	1	23.65	4	23.53	23.65	-3	18,757	-0.02%
2018/01/04	3	23.53	3	23.45	23.45	0	18,936	0.00%
2018/01/03	3	23.62	2	23.70	23.60	1	19,036	0.01%
2018/01/02	0	0.00	19	23.85	23.80	-19	18,881	-0.10%