緯創 (3231)-凱基-桃園券商分點個股進出

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
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/03	106.4	113.01	137.5	111.53	111.00	-31.1	86,165	-0.04%	大買/大賣/
2024/05/02	22.3	111.77	55.4	113.42	114.50	-33.1	87,795	-0.04%
2024/04/30	29.1	113.95	16	113.97	113.50	13.1	88,654	0.01%
2024/04/29	38.1	114.32	47.7	114.55	114.00	-9.6	90,496	-0.01%
2024/04/26	53.4	113.69	28	113.43	113.00	25.4	94,369	0.03%
2024/04/25	65.2	113.01	29	113.21	112.00	36.2	98,203	0.04%
2024/04/24	172.1	116.08	53.2	115.64	115.50	118.9	98,635	0.12%	大買/鉅額交易
2024/04/23	50.4	110.97	35.2	110.47	111.00	15.2	98,685	0.02%
2024/04/22	192.9	111.15	76.6	110.78	108.50	116.4	98,941	0.12%	大買/鉅額交易
2024/04/19	174	115.33	103.9	115.32	115.00	70.1	99,484	0.07%	大買/大賣/
2024/04/18	21.1	116.29	40.1	116.65	118.00	-19	100,151	-0.02%
2024/04/17	132.5	114.30	56.8	114.93	114.50	75.6	100,628	0.08%	大買/
2024/04/16	388.6	114.69	34.9	114.75	114.00	353.7	99,977	0.35%	大買/鉅額交易
2024/04/15	102.7	120.28	27	119.98	119.50	75.7	99,746	0.08%	大買/
2024/04/12	56.3	123.37	61.5	123.60	122.50	-5.2	99,486	-0.01%
2024/04/11	141.1	124.28	64.1	124.12	123.00	77	98,973	0.08%	大買/
2024/04/10	67.1	126.41	50.4	126.13	125.50	16.7	98,514	0.02%
2024/04/09	331.6	127.53	84.1	127.44	126.00	247.5	97,978	0.25%	大買/鉅額交易
2024/04/08	159.2	131.45	73.2	131.30	132.00	86	97,472	0.09%	大買/
2024/04/03	94	127.20	286.1	128.78	129.50	-192.1	97,382	-0.20%	大賣/鉅額交易
2024/04/02	66.9	123.96	70.1	124.35	125.00	-3.3	95,006	0.00%
2024/04/01	155.7	123.91	65.3	123.12	122.50	90.4	94,296	0.10%	大買/
2024/03/29	214.6	124.76	387.3	125.83	125.00	-172.7	93,180	-0.19%	大買/大賣/鉅額交易
2024/03/28	69.6	118.73	82.9	119.52	120.50	-13.3	90,381	-0.01%
2024/03/27	118.5	116.70	59.4	116.64	117.00	59.1	90,264	0.07%	大買/
2024/03/26	197.4	117.86	105.6	118.45	117.00	91.8	91,006	0.10%	大買/大賣/
2024/03/25	88.3	123.07	45.1	123.09	122.00	43.2	90,863	0.05%
2024/03/22	67.2	123.18	139.6	122.95	123.00	-72.4	91,132	-0.08%	大賣/
2024/03/21	62.1	120.94	67.1	121.29	120.50	-5	90,520	-0.01%
2024/03/20	197.7	122.28	221	122.58	120.00	-23.2	90,895	-0.03%	大買/大賣/
2024/03/19	79.4	122.12	147.2	121.79	122.50	-67.8	90,127	-0.08%	大賣/
2024/03/18	57.3	119.76	110.1	119.82	120.00	-52.8	89,597	-0.06%	大賣/
2024/03/15	295.2	118.42	346.1	118.38	119.50	-51	89,472	-0.06%	大買/大賣/
2024/03/14	200.6	115.26	55.2	115.08	115.50	145.5	88,677	0.16%	大買/鉅額交易
2024/03/13	288.9	118.76	149.3	116.76	116.50	139.5	88,539	0.16%	大買/大賣/鉅額交易
2024/03/12	115.4	121.61	81.1	122.04	122.50	34.4	87,599	0.04%	大買/
2024/03/11	184.3	121.69	210.9	122.63	121.00	-26.6	86,981	-0.03%	大買/大賣/
2024/03/08	64.4	117.45	77	116.77	116.00	-12.6	84,658	-0.01%
2024/03/07	156	117.35	97	117.02	116.00	59	84,305	0.07%	大買/
2024/03/06	126.7	119.94	66.1	119.73	119.50	60.6	84,380	0.07%	大買/
2024/03/05	109.3	120.84	239.8	120.79	121.50	-130.4	84,705	-0.15%	大買/大賣/鉅額交易
2024/03/04	133.9	118.43	72.1	119.38	116.50	61.8	83,596	0.07%	大買/
2024/03/01	88.2	118.16	99.7	118.20	118.00	-11.4	82,963	-0.01%
2024/02/29	55.5	114.34	240.1	114.09	115.50	-184.7	82,639	-0.22%	大賣/鉅額交易
2024/02/27	383.9	113.48	140.2	113.52	113.50	243.7	82,161	0.30%	大買/大賣/鉅額交易
2024/02/26	110.7	116.51	70	116.71	117.00	40.7	81,520	0.05%	大買/
2024/02/23	180.2	119.23	98.1	119.25	116.00	82.1	82,394	0.10%	大買/
2024/02/22	187	120.92	129.6	121.70	119.00	57.4	82,377	0.07%	大買/大賣/
2024/02/21	217.2	118.45	107.2	118.55	118.50	110	81,420	0.14%	大買/大賣/鉅額交易
2024/02/20	101.1	121.98	72.3	121.76	122.00	28.8	80,732	0.04%	大買/
2024/02/19	122.7	124.67	110.1	124.21	122.50	12.6	80,311	0.02%	大買/大賣/
2024/02/16	144.6	127.54	147.3	128.15	126.00	-2.6	80,523	0.00%	大買/大賣/
2024/02/15	183.3	132.32	223.6	132.20	130.50	-40.3	79,728	-0.05%	大買/大賣/
2024/02/05	133	122.89	172.3	123.33	124.50	-39.3	78,923	-0.05%	大買/大賣/
2024/02/02	77	119.15	237.2	118.88	120.00	-160.1	78,367	-0.20%	大賣/鉅額交易
2024/02/01	47.1	113.82	47	114.22	115.00	0.1	78,456	0.00%
2024/01/31	105.1	115.34	77.6	115.01	114.50	27.5	81,131	0.03%	大買/
2024/01/30	65.7	118.37	135.8	118.39	118.00	-70.1	80,957	-0.09%	大賣/
2024/01/29	61.1	115.91	76.2	116.09	116.50	-15.1	80,092	-0.02%
2024/01/26	92.7	113.07	136.2	112.95	113.00	-43.5	79,717	-0.05%	大賣/
2024/01/25	114.7	117.13	150.5	117.03	115.00	-35.9	79,371	-0.05%	大買/大賣/
2024/01/24	125.1	115.40	68.9	115.64	116.00	56.2	77,578	0.07%	大買/
2024/01/23	96	116.14	143.7	116.11	117.00	-47.7	77,090	-0.06%	大賣/
2024/01/22	138.7	115.32	457	116.26	116.50	-318.3	75,750	-0.42%	大買/大賣/鉅額交易
2024/01/19	186.3	103.94	470.8	103.91	107.00	-284.5	72,889	-0.39%	大買/大賣/鉅額交易
2024/01/18	203.4	97.31	142.1	96.80	97.70	61.3	69,445	0.09%	大買/大賣/
2024/01/17	97.4	98.95	204	99.32	97.90	-106.6	69,404	-0.15%	大賣/鉅額交易
2024/01/16	73.8	98.83	77.2	98.92	98.60	-3.4	69,586	0.00%
2024/01/15	193.3	99.40	116.6	99.86	98.60	76.8	69,770	0.11%	大買/大賣/
2024/01/12	77.6	98.80	204.2	99.37	99.50	-126.5	69,377	-0.18%	大賣/鉅額交易
2024/01/11	33.9	96.23	201.9	96.80	97.60	-168	68,947	-0.24%	大賣/鉅額交易
2024/01/10	51	94.74	45.6	95.12	94.50	5.4	70,996	0.01%
2024/01/09	81.1	95.19	39.7	95.84	94.00	41.4	72,328	0.06%
2024/01/08	30.3	94.47	38.3	95.00	94.40	-8	72,025	-0.01%
2024/01/05	37.2	94.24	21	94.46	93.60	16.2	72,968	0.02%
2024/01/04	70.9	94.08	51	94.60	94.20	19.9	74,314	0.03%
2024/01/03	54.9	93.52	57.7	93.05	93.50	-2.7	76,970	0.00%
2024/01/02	132.3	95.20	496.6	96.90	93.70	-364.2	77,612	-0.47%	大買/大賣/鉅額交易
2023/12/29	525.9	98.56	106.4	98.12	98.60	419.5	76,858	0.55%	大買/大賣/鉅額交易
2023/12/28	52.7	96.51	53.1	96.68	95.90	-0.4	76,126	0.00%
2023/12/27	74.2	96.68	31.3	96.81	96.70	42.9	77,213	0.06%
2023/12/26	29.6	96.59	31.2	96.87	97.00	-1.6	79,699	0.00%
2023/12/25	97.3	96.73	114	96.87	96.60	-16.8	80,972	-0.02%	大賣/
2023/12/22	130.2	94.88	88.2	94.85	94.20	42	80,706	0.05%	大買/
2023/12/21	66	94.21	122	94.64	95.20	-56	80,789	-0.07%	大賣/
2023/12/20	104.8	94.11	94.8	94.04	94.20	10	80,167	0.01%	大買/
2023/12/19	80.8	92.91	88.2	93.05	92.00	-7.4	79,775	-0.01%
2023/12/18	53.2	92.42	26.3	92.66	92.30	26.9	80,271	0.03%
2023/12/15	56.7	92.67	38.2	92.49	91.60	18.5	81,153	0.02%
2023/12/14	93.6	93.59	42.2	93.61	93.10	51.5	81,709	0.06%
2023/12/13	109.4	92.67	213.2	92.65	92.90	-103.8	81,924	-0.13%	大買/大賣/鉅額交易
2023/12/12	116.3	91.25	69.1	91.13	90.50	47.3	82,288	0.06%	大買/
2023/12/11	77.2	92.09	45.2	93.01	91.80	32	83,190	0.04%
2023/12/08	96.1	93.64	55.4	93.27	92.60	40.7	83,663	0.05%
2023/12/07	74.4	92.71	124.6	92.91	93.40	-50.2	84,174	-0.06%	大賣/
2023/12/06	72	91.09	92.2	91.13	91.20	-20.2	85,906	-0.02%
2023/12/05	116.3	89.34	56	89.40	89.20	60.3	86,114	0.07%	大買/
2023/12/04	98.1	91.95	85	92.03	91.30	13.1	86,032	0.02%
2023/12/01	113.4	92.28	157.2	92.04	92.80	-43.8	86,253	-0.05%	大買/大賣/
2023/11/30	182.5	91.89	28	91.71	91.50	154.4	86,241	0.18%	大買/鉅額交易
2023/11/29	108.6	93.45	80.5	93.84	93.30	28.1	86,498	0.03%	大買/
2023/11/28	70.1	92.37	46.6	92.25	92.50	23.5	88,159	0.03%
2023/11/27	95.2	93.20	45.4	92.53	92.70	49.8	90,725	0.05%
2023/11/24	46.6	95.46	28.5	95.64	96.00	18.1	91,275	0.02%
2023/11/22	233	98.54	111	98.04	97.60	122	94,745	0.13%	大買/大賣/鉅額交易
2023/11/21	172.1	102.68	164.2	102.73	102.50	8	97,250	0.01%	大買/大賣/
2023/11/20	34.4	98.91	73	99.37	99.70	-38.6	100,938	-0.04%
2023/11/17	78.2	99.39	72.2	99.54	99.00	6	102,125	0.01%
2023/11/16	67.2	98.83	72.1	99.11	99.00	-4.9	103,972	0.00%
2023/11/15	101.1	100.02	114.3	99.98	99.00	-13.2	105,424	-0.01%	大買/大賣/
2023/11/14	132	98.73	81.2	98.58	98.10	50.8	108,376	0.05%	大買/
2023/11/13	112.4	99.15	116.6	99.62	100.00	-4.2	112,049	0.00%	大買/大賣/
2023/11/10	202.9	96.28	148.5	96.68	98.10	54.5	113,658	0.05%	大買/大賣/
2023/11/09	185.4	98.86	224.3	98.54	98.60	-38.9	114,264	-0.03%	大買/大賣/
2023/11/08	183.2	98.43	254.2	98.19	97.30	-71	115,887	-0.06%	大買/大賣/
2023/11/07	45.2	93.12	65.3	93.43	93.40	-20.1	115,130	-0.02%
2023/11/06	55	92.31	43.3	92.91	92.10	11.7	118,831	0.01%
2023/11/03	64.5	92.23	22	93.17	91.20	42.5	121,725	0.03%
2023/11/02	79.1	93.14	57.7	93.30	92.80	21.3	126,175	0.02%
2023/11/01	46.3	89.80	60.1	90.23	89.50	-13.8	127,805	-0.01%
2023/10/31	140.3	91.46	112.1	92.04	89.40	28.2	132,840	0.02%	大買/大賣/
2023/10/30	111.1	94.38	94	95.14	93.70	17.1	134,868	0.01%	大買/
2023/10/27	126.2	95.49	107.1	95.97	94.30	19.1	138,647	0.01%	大買/大賣/
2023/10/26	58.4	93.14	56	93.45	93.20	2.4	140,010	0.00%
2023/10/25	72.2	95.99	90.2	95.90	95.30	-18.1	142,461	-0.01%
2023/10/24	83.3	94.75	116.5	95.21	96.20	-33.2	142,120	-0.02%	大賣/
2023/10/23	59	92.48	70.3	92.65	92.50	-11.3	141,242	-0.01%
2023/10/20	83.6	90.08	103.4	91.10	91.40	-19.9	141,005	-0.01%	大賣/
2023/10/19	158.5	90.73	153.9	91.11	91.70	4.6	140,393	0.00%	大買/大賣/
2023/10/18	169.7	90.00	233.4	89.49	91.00	-63.6	139,872	-0.05%	大買/大賣/
2023/10/17	175.2	96.59	84.1	95.98	94.70	91	137,104	0.07%	大買/
2023/10/16	86.5	98.37	48.4	98.59	98.00	38.1	135,942	0.03%
2023/10/13	199.7	99.47	74.7	99.29	99.10	125	135,724	0.09%	大買/鉅額交易
2023/10/12	75.4	101.36	106.1	101.63	102.50	-30.7	134,759	-0.02%	大賣/
2023/10/11	336.5	102.92	316.2	103.38	98.20	20.3	134,082	0.02%	大買/大賣/
2023/10/06	93.8	108.83	106	108.28	108.50	-12.2	134,437	-0.01%	大賣/
2023/10/05	67.7	106.24	51.7	106.64	107.00	16	136,130	0.01%
2023/10/04	465.7	105.09	363.3	105.46	106.00	102.4	137,219	0.07%	大買/大賣/鉅額交易
2023/10/03	327.4	109.35	446.2	108.96	108.00	-118.9	137,686	-0.09%	大買/大賣/鉅額交易
2023/10/02	42.4	110.09	200.1	108.49	111.00	-157.7	138,259	-0.11%	大賣/鉅額交易
2023/09/28	417.4	102.11	76.2	103.74	101.50	341.2	137,680	0.25%	大買/鉅額交易
2023/09/27	16	101.56	31.1	102.53	103.00	-15.1	137,943	-0.01%
2023/09/26	78.2	102.84	64.1	102.17	101.50	14.1	138,726	0.01%
2023/09/25	45	102.21	56.9	102.07	103.00	-11.9	139,770	-0.01%
2023/09/22	67.1	101.02	82.1	100.91	102.50	-14.9	141,561	-0.01%
2023/09/21	636.2	99.82	626.5	99.97	100.50	9.7	142,708	0.01%	大買/大賣/
2023/09/20	301.2	99.23	321	99.34	98.70	-19.8	143,098	-0.01%	大買/大賣/
2023/09/19	111.3	99.34	95.5	99.41	98.40	15.8	143,234	0.01%	大買/
2023/09/18	77.5	101.26	26	100.87	101.00	51.5	143,749	0.04%
2023/09/15	45.4	105.47	41.1	106.16	104.50	4.3	145,515	0.00%
2023/09/14	51.3	105.84	112.4	105.72	106.00	-61.1	145,823	-0.04%	大賣/
2023/09/13	102.3	101.80	93.4	101.97	102.00	8.9	145,987	0.01%	大買/
2023/09/12	52.5	102.23	85.3	102.40	102.00	-32.9	147,817	-0.02%
2023/09/11	283.2	103.28	275.2	102.87	102.50	8	149,199	0.01%	大買/大賣/
2023/09/08	102.8	109.95	130.2	110.15	109.00	-27.3	149,315	-0.02%	大買/大賣/
2023/09/07	118.3	111.31	77.1	112.19	110.00	41.3	150,140	0.03%	大買/
2023/09/06	103.2	113.48	129.4	113.75	113.50	-26.2	151,328	-0.02%	大買/大賣/
2023/09/05	138.4	111.72	121.5	111.36	112.50	16.9	152,889	0.01%	大買/大賣/
2023/09/04	61.9	111.94	79.6	111.84	112.50	-17.7	153,207	-0.01%
2023/09/01	182.4	112.42	80.4	111.33	109.00	102	153,384	0.07%	大買/鉅額交易
2023/08/31	119.3	111.96	178.3	112.79	117.00	-59	151,878	-0.04%	大買/大賣/
2023/08/30	70.6	112.48	99.9	112.85	112.00	-29.3	150,388	-0.02%
2023/08/29	159	110.58	107.5	111.21	109.50	51.5	152,731	0.03%	大買/大賣/
2023/08/28	148.9	109.02	148.5	109.10	109.50	0.4	153,126	0.00%	大買/大賣/
2023/08/25	931.7	111.99	475.6	114.20	111.00	456.1	155,577	0.29%	大買/大賣/鉅額交易
2023/08/24	809.2	129.47	598.1	129.18	122.50	211.1	153,948	0.14%	大買/大賣/鉅額交易
2023/08/23	99.7	124.31	188.8	125.03	127.50	-89.1	151,950	-0.06%	大賣/
2023/08/22	206.9	124.72	121.7	125.14	123.50	85.2	154,442	0.06%	大買/大賣/
2023/08/21	110.3	121.39	207.8	121.89	121.00	-97.5	155,205	-0.06%	大買/大賣/
2023/08/18	379.2	122.49	226.4	121.86	120.50	152.8	154,552	0.10%	大買/大賣/鉅額交易
2023/08/17	337.5	127.28	205.3	128.14	129.00	132.2	151,273	0.09%	大買/大賣/鉅額交易
2023/08/16	386.8	116.62	699.1	121.85	128.00	-312.3	147,325	-0.21%	大買/大賣/鉅額交易
2023/08/15	158	118.27	197.8	118.42	116.50	-39.8	145,781	-0.03%	大買/大賣/
2023/08/14	220.3	111.13	119	110.94	111.50	101.2	144,619	0.07%	大買/大賣/鉅額交易
2023/08/11	138.9	116.85	118.3	117.11	115.00	20.6	141,921	0.01%	大買/大賣/
2023/08/10	326.4	113.88	350.6	115.41	113.50	-24.3	140,567	-0.02%	大買/大賣/
2023/08/09	318.9	120.75	136.2	121.45	120.00	182.7	137,269	0.13%	大買/大賣/鉅額交易
2023/08/08	242	129.82	163.1	130.26	129.00	78.9	136,528	0.06%	大買/大賣/
2023/08/07	46.1	121.49	88.5	123.09	125.00	-42.4	131,929	-0.03%
2023/08/04	267.4	114.98	232.2	114.48	114.00	35.2	130,249	0.03%	大買/大賣/
2023/08/02	260.1	124.70	67.2	128.39	121.50	192.9	125,410	0.15%	大買/鉅額交易
2023/08/01	423.2	133.20	480.7	133.35	135.00	-57.5	123,181	-0.05%	大買/大賣/
2023/07/31	342.9	151.45	196.7	147.98	141.50	146.2	119,189	0.12%	大買/大賣/鉅額交易
2023/07/28	245.8	154.22	217.1	154.03	157.00	28.8	117,057	0.02%	大買/大賣/
2023/07/27	29.3	155.45	19.1	156.60	154.00	10.3	114,413	0.01%
2023/07/26	55.3	157.76	57.6	155.58	156.50	-2.3	115,335	0.00%
2023/07/25	71	157.93	60.1	159.25	152.00	10.9	115,259	0.01%
2023/07/24	93	154.69	74.8	154.76	158.00	18.1	115,382	0.02%
2023/07/21	44.2	138.73	120.3	145.20	147.50	-76.1	115,512	-0.07%	大賣/
2023/07/20	21.3	132.44	49.5	133.38	134.50	-28.3	115,954	-0.02%
2023/07/19	61.4	131.42	108.4	131.18	128.00	-47	116,322	-0.04%	大賣/
2023/07/18	63.6	135.31	64.3	134.55	133.00	-0.7	116,878	0.00%
2023/07/17	74.7	141.20	58.4	141.66	139.50	16.3	117,000	0.01%
2023/07/14	109	137.41	111.7	137.97	142.00	-2.7	118,026	0.00%	大買/大賣/
2023/07/13	273.3	133.09	216.2	133.26	132.00	57.1	117,676	0.05%	大買/大賣/
2023/07/12	187.3	120.79	136.3	121.34	124.00	51	114,566	0.04%	大買/大賣/
2023/07/11	69.3	109.90	216.8	110.92	113.00	-147.5	112,635	-0.13%	大賣/鉅額交易
2023/07/10	131.5	105.22	111.8	104.89	103.00	19.7	111,414	0.02%	大買/大賣/
2023/07/07	300.1	106.79	307.5	107.57	106.00	-7.4	110,867	-0.01%	大買/大賣/
2023/07/06	129.3	106.44	149.7	106.70	105.50	-20.3	109,008	-0.02%	大買/大賣/
2023/07/05	206.3	102.90	122.7	102.03	102.50	83.7	107,848	0.08%	大買/大賣/
2023/07/04	140.4	102.90	174.8	103.77	105.00	-34.4	106,113	-0.03%	大買/大賣/
2023/07/03	192.3	95.55	168	96.09	95.70	24.3	105,150	0.02%	大買/大賣/
2023/06/30	155.5	88.29	252.5	87.93	90.80	-97	104,322	-0.09%	大買/大賣/
2023/06/29	150.6	82.29	210.2	82.33	83.60	-59.6	103,396	-0.06%	大買/大賣/
2023/06/28	168.4	80.36	152.3	81.09	78.70	16.1	101,949	0.02%	大買/大賣/
2023/06/27	277.1	80.73	445.9	80.44	79.60	-168.9	100,933	-0.17%	大買/大賣/鉅額交易
2023/06/26	281	81.80	107	82.06	82.80	174	100,256	0.17%	大買/大賣/鉅額交易
2023/06/21	188	81.89	292.4	81.39	84.10	-104.4	99,270	-0.11%	大買/大賣/鉅額交易
2023/06/20	153.3	77.66	126.6	77.82	77.70	26.7	97,590	0.03%	大買/大賣/
2023/06/19	189.1	79.54	140	79.99	78.40	49.1	96,478	0.05%	大買/大賣/
2023/06/16	527.3	81.21	344	80.23	80.20	183.4	95,723	0.19%	大買/大賣/鉅額交易
2023/06/15	328	79.49	306.9	79.71	80.20	21.1	93,255	0.02%	大買/大賣/
2023/06/14	182.1	75.81	390.4	75.63	76.70	-208.3	90,825	-0.23%	大買/大賣/鉅額交易
2023/06/13	125.2	71.90	138.2	72.19	71.80	-13	87,985	-0.01%	大買/大賣/
2023/06/12	201.1	72.24	105.5	71.90	70.70	95.6	86,804	0.11%	大買/大賣/
2023/06/09	204.5	71.02	218.5	71.73	73.00	-14	84,944	-0.02%	大買/大賣/
2023/06/08	92.3	69.12	219.9	68.64	68.00	-127.6	82,605	-0.15%	大賣/鉅額交易
2023/06/07	157.3	69.77	155.7	69.66	68.60	1.6	81,273	0.00%	大買/大賣/
2023/06/06	163.4	71.00	100.3	70.88	70.60	63.2	79,813	0.08%	大買/
2023/06/05	181.3	71.35	186.3	71.69	71.00	-5	79,062	-0.01%	大買/大賣/
2023/06/02	197.8	73.26	212.4	73.45	71.10	-14.6	77,459	-0.02%	大買/大賣/
2023/06/01	158.1	67.43	238.3	67.16	69.40	-80.2	73,617	-0.11%	大買/大賣/
2023/05/31	134.3	66.45	134.3	66.64	66.70	0	71,367	0.00%	大買/大賣/
2023/05/30	233.7	67.54	168.3	67.69	66.30	65.4	66,044	0.10%	大買/大賣/
2023/05/29	239.4	68.14	156.7	68.48	68.00	82.6	63,640	0.13%	大買/大賣/
2023/05/26	210.7	65.35	164.9	65.93	65.00	45.8	60,859	0.08%	大買/大賣/
2023/05/25	66.4	59.83	108.3	60.74	61.70	-41.9	56,693	-0.07%	大賣/
2023/05/24	56.7	55.28	75.4	55.53	56.10	-18.7	53,445	-0.04%
2023/05/23	49.6	54.02	39.3	53.68	53.60	10.3	51,926	0.02%
2023/05/22	35	52.95	20	52.83	52.70	15	50,829	0.03%
2023/05/19	41	52.43	199.7	52.26	53.20	-158.8	49,902	-0.32%	大賣/鉅額交易
2023/05/18	50.9	51.04	100.4	50.86	50.60	-49.5	48,118	-0.10%
2023/05/17	79.3	49.46	43	49.52	49.45	36.3	46,770	0.08%
2023/05/16	80.3	48.44	58	48.61	48.45	22.3	45,829	0.05%
2023/05/15	67.5	49.01	17.2	49.38	48.50	50.3	44,747	0.11%
2023/05/12	108.3	47.94	310.3	49.37	50.10	-202	43,504	-0.46%	大買/大賣/鉅額交易
2023/05/11	34.3	47.67	34.2	47.66	47.50	0.1	40,848	0.00%
2023/05/10	91.3	48.33	46	47.98	48.10	45.3	40,176	0.11%
2023/05/09	150.1	49.90	150.2	49.71	50.00	-0.1	39,277	0.00%	大買/大賣/
2023/05/08	44.1	50.69	54.5	50.52	49.90	-10.5	38,509	-0.03%
2023/05/05	18.5	49.34	32.4	49.23	49.15	-13.9	37,793	-0.04%
2023/05/04	83.2	48.92	33.9	48.90	49.55	49.4	37,416	0.13%
2023/05/03	27.5	49.00	17.2	49.05	48.95	10.3	36,729	0.03%
2023/05/02	25	49.50	59	49.63	50.10	-34	36,394	-0.09%
2023/04/28	16	45.97	24.2	46.04	46.50	-8.2	35,295	-0.02%
2023/04/27	15	45.68	86	45.89	46.00	-71	34,667	-0.20%
2023/04/26	33.1	44.42	49.3	44.58	45.00	-16.2	33,828	-0.05%
2023/04/25	42.4	44.07	19	44.34	43.70	23.4	32,985	0.07%
2023/04/24	12	45.99	23.2	46.29	46.20	-11.2	31,630	-0.04%
2023/04/21	16	44.47	18	44.56	44.50	-2	30,785	-0.01%
2023/04/20	65	45.44	32	45.48	45.80	33	29,599	0.11%
2023/04/19	34.3	45.88	110.1	46.11	45.65	-75.8	28,817	-0.26%	大賣/
2023/04/18	20.5	43.62	15	43.42	43.45	5.5	27,272	0.02%
2023/04/17	23.1	44.41	27.9	44.43	44.20	-4.8	26,654	-0.02%
2023/04/14	47	44.54	35.8	44.19	43.95	11.2	26,180	0.04%
2023/04/13	51.1	44.68	33.1	45.22	44.45	18	25,236	0.07%
2023/04/12	42.1	44.49	68.2	44.64	45.15	-26.1	24,386	-0.11%
2023/04/11	26.2	43.49	17.9	43.49	43.45	8.3	23,306	0.04%
2023/04/10	22	42.06	77.3	42.53	43.40	-55.3	22,753	-0.24%
2023/04/07	13	40.68	24	40.66	40.60	-11	21,414	-0.05%
2023/04/06	18.3	41.39	25.2	41.12	41.40	-6.9	20,966	-0.03%
2023/03/31	53.2	41.68	55.7	41.63	41.85	-2.6	20,410	-0.01%
2023/03/30	28.2	40.80	90.7	41.23	41.60	-62.6	19,804	-0.32%
2023/03/29	26	39.51	32.5	39.47	39.55	-6.5	18,541	-0.04%
2023/03/28	54.4	39.64	35.3	39.69	39.40	19.1	18,323	0.10%
2023/03/27	37.9	41.03	96.4	40.82	41.20	-58.5	18,137	-0.32%
2023/03/24	96.2	39.64	100.9	39.71	40.00	-4.7	17,776	-0.03%
2023/03/23	9.5	39.17	91.9	39.38	39.65	-82.4	16,814	-0.49%
2023/03/22	86	37.80	59.1	38.11	38.20	26.9	15,790	0.17%
2023/03/21	20.1	37.26	111.1	37.04	37.55	-91	15,307	-0.59%	大賣/
2023/03/20	6	35.51	48.1	35.57	35.90	-42.1	14,354	-0.29%
2023/03/17	3	34.87	7.4	34.95	34.95	-4.4	14,196	-0.03%
2023/03/16	11.5	34.41	18	34.49	34.55	-6.5	13,982	-0.05%
2023/03/15	0	0.00	27	34.56	34.50	-27	13,837	-0.20%
2023/03/14	0.1	33.55	6.3	33.53	33.55	-6.2	13,442	-0.05%
2023/03/13	4	32.81	12	33.31	33.65	-8	13,450	-0.06%
2023/03/10	7	33.45	8	33.56	33.60	-1	13,325	-0.01%
2023/03/09	2	33.80	15	33.79	33.95	-13	13,293	-0.10%
2023/03/08	3	33.80	37	33.62	33.80	-34	13,102	-0.26%
2023/03/07	2	33.10	2	33.10	33.15	0	12,831	0.00%
2023/03/06	2	32.80	54	32.85	32.85	-52	12,700	-0.41%
2023/03/03	0	0.00	7	32.54	32.65	-7	12,665	-0.06%
2023/03/02	3	32.12	2	32.18	32.35	1	12,673	0.01%
2023/03/01	9	32.44	8	32.46	32.55	1	12,625	0.01%
2023/02/24	13	32.93	32.1	32.89	33.15	-19.1	12,354	-0.15%
2023/02/23	3.3	32.08	43.7	32.22	32.20	-40.4	11,845	-0.34%
2023/02/22	0	0.00	5	31.75	31.75	-5	11,623	-0.04%
2023/02/21	1	31.65	7	31.70	31.75	-6	11,700	-0.05%
2023/02/20	0	0.00	17	31.71	31.70	-17	11,823	-0.14%
2023/02/17	15	31.55	0.5	31.50	31.65	14.5	11,955	0.12%
2023/02/16	1	31.60	5.2	31.61	31.50	-4.2	12,054	-0.03%
2023/02/15	0	0.00	5	31.72	31.80	-5	12,205	-0.04%
2023/02/14	0	0.00	1	31.70	31.75	-1	12,160	-0.01%
2023/02/13	5	31.65	11	31.67	31.70	-6	12,208	-0.05%
2023/02/10	6	31.25	9	31.31	31.20	-3	12,266	-0.02%
2023/02/09	1	31.45	1	31.70	31.80	0	12,478	0.00%
2023/02/08	0	0.00	1	31.90	31.90	-1	12,584	-0.01%
2023/02/07	0	0.00	5	31.90	31.95	-5	12,556	-0.04%
2023/02/06	0	0.00	3	31.87	31.95	-3	12,536	-0.02%
2023/02/03	2	31.90	10	31.86	31.95	-8	12,466	-0.06%
2023/02/02	6	31.60	21.3	31.73	31.80	-15.3	12,352	-0.12%
2023/02/01	0	0.00	4	31.35	31.40	-4	12,154	-0.03%
2023/01/31	6	31.38	34.5	31.25	31.50	-28.5	12,085	-0.24%
2023/01/30	0	0.00	50.4	31.00	31.20	-50.4	11,639	-0.43%
2023/01/17	2	30.13	1	30.15	30.20	1	11,224	0.01%
2023/01/16	4	30.03	3	30.15	30.10	1	11,192	0.01%
2023/01/13	0	0.00	10	30.15	30.20	-10	11,160	-0.09%
2023/01/12	4	30.20	0	0.00	30.10	4	11,461	0.03%
2023/01/11	2	30.23	33	30.25	30.30	-31	11,486	-0.27%
2023/01/10	0	0.00	7.9	30.13	30.15	-7.9	11,454	-0.07%
2023/01/09	0	0.00	31	29.97	30.00	-31	11,397	-0.27%
2023/01/06	1	29.45	5	29.40	29.30	-4	11,294	-0.04%
2023/01/05	0	0.00	1.6	29.49	29.50	-1.6	11,305	-0.01%
2023/01/04	1	29.20	5	29.34	29.40	-4	11,325	-0.04%
2023/01/03	1	29.15	5	29.15	29.20	-4	11,411	-0.04%
2022/12/30	0.1	29.40	10	29.48	29.40	-9.9	11,354	-0.09%
2022/12/29	6	29.06	8	29.26	29.45	-2	11,320	-0.02%
2022/12/28	1	29.25	10	29.21	29.30	-9	11,333	-0.08%
2022/12/27	2	29.62	2.1	29.65	29.70	-0.1	11,395	0.00%
2022/12/26	2	29.70	14	29.67	29.65	-12	11,466	-0.10%
2022/12/23	12	29.66	5	29.83	29.90	7	11,554	0.06%
2022/12/22	2.7	30.11	17.2	30.22	30.15	-14.5	11,599	-0.12%
2022/12/21	4	30.02	18	30.08	30.05	-14	11,359	-0.12%
2022/12/20	5.2	29.96	22	30.33	30.10	-16.8	11,021	-0.15%
2022/12/19	2	30.40	72.1	30.30	30.50	-70.1	10,535	-0.67%
2022/12/16	5	29.31	23.1	29.50	30.00	-18.1	9,847	-0.18%
2022/12/15	2	29.17	17.4	29.25	29.30	-15.4	9,325	-0.16%
2022/12/14	10	29.02	37.1	29.03	29.15	-27	9,391	-0.29%
2022/12/13	8	28.88	43.1	28.88	28.90	-35.1	9,446	-0.37%
2022/12/12	0	0.00	4.1	28.29	28.50	-4.1	9,340	-0.04%
2022/12/09	0	0.00	17	28.31	28.40	-17	9,552	-0.18%
2022/12/08	0	0.00	7	27.69	27.80	-7	9,404	-0.07%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	3	27.22	1	27.45	27.50	2	9,356	0.02%
2022/12/05	14.2	27.40	0	0.00	27.35	14.2	9,314	0.15%
2022/12/02	8	27.51	3	27.58	27.60	5	9,291	0.05%
2022/12/01	1	27.50	3	27.87	27.50	-2	9,279	-0.02%
2022/11/30	3	27.45	0	0.00	27.65	3	9,253	0.03%
2022/11/29	0	0.00	24.1	27.54	27.65	-24.1	9,274	-0.26%
2022/11/28	1	27.10	10.9	27.06	27.10	-9.9	9,222	-0.11%
2022/11/25	0	0.00	12	27.33	27.25	-12	9,273	-0.13%
2022/11/24	4	27.35	2.1	27.59	27.35	1.9	9,309	0.02%
2022/11/23	2	27.33	30	27.50	27.50	-28	9,397	-0.30%
2022/11/22	6	27.15	0	0.00	27.40	6	9,486	0.06%
2022/11/21	6	27.27	1	27.40	27.35	5	9,523	0.05%
2022/11/17	0	0.00	1.2	27.78	27.95	-1.2	9,526	-0.01%
2022/11/16	1	27.35	4	27.55	27.70	-3	9,458	-0.03%
2022/11/15	3	27.30	5	27.56	27.55	-2	9,377	-0.02%
2022/11/14	1	27.50	13	27.54	27.50	-12	9,287	-0.13%
2022/11/11	4	27.30	13.1	27.37	27.50	-9.1	9,163	-0.10%
2022/11/10	3	27.17	3	27.15	27.20	0	8,994	0.00%
2022/11/09	7	27.18	5	27.25	27.35	2	9,062	0.02%
2022/11/08	0	0.00	2	27.10	27.25	-2	9,048	-0.02%
2022/11/07	1	26.70	25	26.64	26.80	-24	8,928	-0.27%
2022/11/04	34.2	25.30	1	25.50	25.35	33.2	8,804	0.38%
2022/11/03	0.1	25.95	0	0.00	25.80	0.1	8,643	0.00%
2022/11/02	1.1	25.97	8	25.90	25.95	-6.9	8,781	-0.08%
2022/11/01	0	0.00	1	26.35	26.20	-1	8,878	-0.01%
2022/10/27	22	26.05	1	26.15	26.00	21	9,140	0.23%
2022/10/25	7	25.97	2	26.20	25.95	5	9,235	0.05%
2022/10/24	2	26.20	1	26.35	26.15	1	9,249	0.01%
2022/10/21	12	26.19	0	0.00	26.10	12	9,298	0.13%
2022/10/20	6	25.71	14	26.45	26.35	-8	9,352	-0.09%
2022/10/19	0	0.00	1	26.45	26.20	-1	9,006	-0.01%
2022/10/18	18	26.20	0	0.00	26.20	18	8,926	0.20%
2022/10/13	0	0.00	1	26.55	26.50	-1	8,757	-0.01%
2022/10/12	2	26.28	0	0.00	26.50	2	8,748	0.02%
2022/10/11	12	26.42	5	26.60	26.30	7	8,716	0.08%
2022/10/06	0	0.00	1	27.10	27.00	-1	8,712	-0.01%
2022/10/05	3	27.22	5	27.30	27.10	-2	8,782	-0.02%
2022/10/04	5	27.05	21.1	27.16	27.10	-16.1	8,827	-0.18%
2022/10/03	1	26.20	0	0.00	26.75	1	8,819	0.01%
2022/09/30	24	26.77	0	0.00	26.55	24	8,859	0.27%
2022/09/29	0	0.00	6.1	27.24	27.35	-6.1	8,855	-0.07%
2022/09/28	0	0.00	12	26.78	26.85	-12	9,189	-0.13%
2022/09/27	0	0.00	3	26.90	26.85	-3	9,365	-0.03%
2022/09/26	7	26.82	3	26.88	26.95	4	9,479	0.04%
2022/09/23	5	27.21	2	27.35	27.25	3	9,602	0.03%
2022/09/22	5	27.37	3	27.28	27.25	2	9,861	0.02%
2022/09/20	12	27.61	39	27.43	27.80	-27	9,690	-0.28%
2022/09/16	1	27.06	6	27.35	27.35	-5	9,314	-0.05%
2022/09/15	0	27.40	0	0.00	27.35	0	9,093	0.00%
2022/09/14	1	27.10	0	0.00	27.40	1	9,045	0.01%
2022/09/12	0	0.00	2.1	27.31	27.40	-2.1	9,175	-0.02%
2022/09/08	4	26.75	2	26.65	27.20	2	9,338	0.02%
2022/09/07	9.2	26.72	0	0.00	26.75	9.2	9,324	0.10%
2022/09/06	14.1	26.88	0	0.00	26.95	14.1	9,343	0.15%
2022/09/05	1	27.05	0	0.00	27.15	1	9,307	0.01%
2022/09/01	2	27.38	1	27.45	27.45	1	9,245	0.01%
2022/08/31	2	27.65	1	27.70	27.70	1	9,214	0.01%
2022/08/30	0	0.00	3	27.55	27.50	-3	9,167	-0.03%
2022/08/29	10	27.37	0	0.00	27.35	10	9,085	0.11%
2022/08/26	1	27.95	1	28.05	28.05	0	9,017	0.00%
2022/08/25	0	0.00	3	28.12	27.95	-3	9,016	-0.03%
2022/08/24	6	27.92	3	27.90	27.85	3	9,036	0.03%
2022/08/23	0	0.00	0.5	28.15	28.15	-0.5	9,089	-0.01%
2022/08/19	0	0.00	1	28.45	28.50	-1	9,069	-0.01%
2022/08/18	5	28.20	2	28.20	28.35	3	9,070	0.03%
2022/08/17	0	0.00	4	28.28	28.35	-4	9,096	-0.04%
2022/08/16	0	0.00	3	28.00	28.20	-3	9,090	-0.03%
2022/08/15	13	28.12	10.5	28.62	27.90	2.5	9,039	0.03%
2022/08/12	1	28.55	4.6	28.57	28.65	-3.6	8,959	-0.04%
2022/08/11	1	27.90	20	28.29	28.40	-19	8,965	-0.21%
2022/08/10	10	28.10	2	28.05	28.15	8	8,842	0.09%
2022/08/09	0	0.00	25.4	27.86	28.00	-25.4	8,789	-0.29%
2022/08/08	0	0.00	20	27.35	27.65	-20	8,686	-0.23%
2022/08/05	0	0.00	25.7	27.01	27.35	-25.7	8,636	-0.30%
2022/08/04	5	26.77	8.1	26.74	26.70	-3.1	8,585	-0.04%
2022/08/03	0	0.00	47	26.76	26.85	-47	8,611	-0.55%
2022/08/02	1	26.00	3	26.32	26.40	-2	8,779	-0.02%
2022/08/01	4	26.26	3	26.35	26.30	1	9,017	0.01%
2022/07/29	1	26.35	9	26.30	26.50	-8	9,047	-0.09%
2022/07/28	0	0.00	3	26.15	26.35	-3	9,031	-0.03%
2022/07/27	2	25.90	8.3	25.81	26.00	-6.3	8,975	-0.07%
2022/07/25	0	0.00	1	25.30	25.20	-1	9,026	-0.01%
2022/07/22	1	25.00	2.5	25.02	25.10	-1.5	9,154	-0.02%
2022/07/21	2	24.90	1	25.05	25.10	1	9,340	0.01%
2022/07/20	1	25.15	2.3	25.04	24.90	-1.3	9,412	-0.01%
2022/07/19	4.8	24.52	0	0.00	24.65	4.8	9,608	0.05%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/15	2	24.15	0	0.00	24.45	2	9,614	0.02%
2022/07/14	3	24.33	4	24.14	24.30	-1	9,570	-0.01%
2022/07/13	3	24.13	0	0.00	23.95	3	9,570	0.03%
2022/07/12	3.3	23.98	0.1	24.05	23.95	3.2	9,525	0.03%
2022/07/11	10.2	24.61	9	24.61	24.45	1.2	9,411	0.01%
2022/07/08	8	24.17	101	24.15	24.05	-93	9,294	-1.00%	大賣/
2022/07/07	8	23.47	3	23.63	23.60	5	9,233	0.05%
2022/07/06	46.5	23.52	9	23.56	23.40	37.5	9,172	0.41%
2022/07/05	28	26.25	6.6	26.14	26.25	21.4	8,734	0.25%
2022/07/04	4	26.41	12	26.35	26.30	-8	8,555	-0.09%
2022/07/01	19.3	26.50	3	26.57	26.35	16.3	8,570	0.19%
2022/06/30	36.7	26.85	1	26.85	26.70	35.7	8,398	0.42%
2022/06/29	16	27.70	0	0.00	27.65	16	8,141	0.20%
2022/06/28	1	28.45	0	0.00	28.30	1	8,119	0.01%
2022/06/27	10	28.52	0	0.00	28.45	10	8,146	0.12%
2022/06/24	1	28.35	0	0.00	28.70	1	8,126	0.01%
2022/06/23	6	28.20	3	28.68	28.15	3	8,119	0.04%
2022/06/22	0	0.00	1.5	28.73	28.55	-1.5	8,101	-0.02%
2022/06/21	0	0.00	14.6	28.80	28.75	-14.6	8,161	-0.18%
2022/06/20	6	28.28	36	28.54	28.20	-30	8,198	-0.37%
2022/06/17	6	28.38	0	0.00	28.95	6	8,162	0.07%
2022/06/16	1	28.85	5	28.85	28.85	-4	8,147	-0.05%
2022/06/15	2	28.85	14	28.88	28.90	-12	8,172	-0.15%
2022/06/14	1	28.70	3	28.62	28.80	-2	8,305	-0.02%
2022/06/13	3	28.17	0	0.00	28.45	3	8,367	0.04%
2022/06/10	0	0.00	3	28.73	28.80	-3	8,385	-0.04%
2022/06/09	0	0.00	5	28.80	28.75	-5	8,437	-0.06%
2022/06/08	2	28.65	0	0.00	28.65	2	8,456	0.02%
2022/06/06	0	0.00	3	28.70	28.55	-3	8,762	-0.03%
2022/06/02	2	28.75	3	28.78	28.80	-1	8,880	-0.01%
2022/06/01	8	28.63	1	28.75	28.60	7	9,181	0.08%
2022/05/31	23	28.46	0	0.00	28.40	23	9,331	0.25%
2022/05/30	0	0.00	2	28.23	28.20	-2	9,486	-0.02%
2022/05/27	0	0.00	1	27.85	27.65	-1	9,786	-0.01%
2022/05/26	2	27.45	0	0.00	27.35	2	10,328	0.02%
2022/05/25	1	27.40	0	0.00	27.25	1	14,865	0.01%
2022/05/24	9	27.34	1.1	27.35	27.30	7.9	15,680	0.05%
2022/05/23	4	27.54	1	27.55	27.60	3	16,041	0.02%
2022/05/20	2	27.80	6	27.80	27.80	-4	16,292	-0.02%
2022/05/19	2	27.73	1	27.60	28.05	1	16,453	0.01%
2022/05/18	3	27.83	0.1	27.95	27.85	2.9	16,634	0.02%
2022/05/17	0	0.00	3	27.88	27.85	-3	16,654	-0.02%
2022/05/16	3	27.47	22	27.34	27.60	-19	16,825	-0.11%
2022/05/13	0	0.00	1.1	27.15	27.15	-1.1	17,090	-0.01%
2022/05/12	6	27.07	4	27.10	27.00	2	17,210	0.01%
2022/05/11	6.2	27.34	0	0.00	27.30	6.2	17,331	0.04%
2022/05/10	38	27.15	8	27.13	27.40	30	17,953	0.17%
2022/05/09	35.1	27.70	4	27.79	27.70	31.1	18,037	0.17%
2022/05/06	5	28.70	6	28.95	29.05	-1	18,036	-0.01%
2022/05/05	4	29.06	6	28.99	29.15	-2	18,217	-0.01%
2022/05/04	0	0.00	22	28.70	28.80	-22	18,422	-0.12%
2022/05/03	22.4	28.38	1	28.65	28.65	21.4	18,862	0.11%
2022/04/29	3.1	28.44	20	28.45	28.50	-16.9	19,259	-0.09%
2022/04/28	13	28.27	1	28.35	28.40	12	19,548	0.06%
2022/04/27	23	28.33	3	28.27	28.25	20	20,025	0.10%
2022/04/26	9	28.79	11	28.76	28.85	-2	20,920	-0.01%
2022/04/25	31	28.72	6	28.68	28.60	25	20,981	0.12%
2022/04/22	8	29.11	24	29.17	29.10	-16	20,926	-0.08%
2022/04/21	1	29.30	0	0.00	29.30	1	20,976	0.00%
2022/04/20	11	29.30	2.1	29.30	29.15	8.9	21,222	0.04%
2022/04/19	4	29.35	7	29.49	29.25	-3	21,442	-0.01%
2022/04/18	6.6	29.21	25	29.37	29.35	-18.5	21,638	-0.09%
2022/04/15	19.5	29.29	57	29.35	29.40	-37.5	21,712	-0.17%
2022/04/14	2	29.50	3	29.50	29.50	-1	21,752	0.00%
2022/04/13	25	29.28	8	29.36	29.40	17	21,823	0.08%
2022/04/12	2.1	29.05	7	29.11	29.00	-4.9	21,825	-0.02%
2022/04/11	6	29.12	13.3	29.23	29.05	-7.3	21,787	-0.03%
2022/04/08	8.3	29.27	16	29.32	29.15	-7.7	21,735	-0.04%
2022/04/07	24.1	29.50	10.2	29.45	29.25	13.9	21,684	0.06%
2022/04/06	54	29.85	0	0.00	29.80	54	21,532	0.25%
2022/04/01	5.2	29.81	7	29.82	29.90	-1.8	21,560	-0.01%
2022/03/31	14	29.94	3	30.05	29.75	11	21,547	0.05%
2022/03/30	16	29.87	7	29.95	29.85	9	21,445	0.04%
2022/03/29	0	0.00	11	29.84	29.80	-11	21,425	-0.05%
2022/03/28	14	29.66	24	29.87	29.95	-10	21,459	-0.05%
2022/03/25	2	29.90	1	29.95	29.85	1	21,537	0.00%
2022/03/24	50	29.68	1	29.70	29.70	49	21,579	0.23%
2022/03/23	13	29.85	0	0.00	29.80	13	21,573	0.06%
2022/03/22	14	30.04	4	30.04	30.00	10	21,462	0.05%
2022/03/21	4.1	30.04	10	30.03	30.05	-5.9	21,350	-0.03%
2022/03/18	22	29.74	24	29.65	29.75	-2	21,183	-0.01%
2022/03/17	9	29.56	1	29.80	29.60	8	21,161	0.04%
2022/03/16	10	29.26	5	29.36	29.50	5	20,999	0.02%
2022/03/15	4.6	29.45	72	29.41	29.35	-67.4	20,977	-0.32%
2022/03/14	77	29.74	10	29.53	29.65	67	20,942	0.32%
2022/03/11	0	0.00	7	29.50	29.50	-7	20,957	-0.03%
2022/03/10	13	29.26	311	29.35	29.45	-298	20,969	-1.42%	大賣/鉅額交易
2022/03/09	35.2	28.87	1	29.00	28.80	34.2	20,932	0.16%
2022/03/08	6.8	28.93	6	29.02	28.95	0.8	20,708	0.00%
2022/03/07	323.4	28.95	5.3	29.05	28.90	318.1	20,692	1.54%	大買/鉅額交易
2022/03/04	8	29.39	252	29.55	29.50	-244	20,859	-1.17%	大賣/鉅額交易
2022/03/03	263	29.40	258	29.55	29.50	5	20,771	0.02%	大買/大賣/
2022/03/02	264.5	29.25	1	29.40	29.35	263.5	20,565	1.28%	大買/鉅額交易
2022/03/01	77	29.48	0	0.00	29.35	77	20,298	0.38%
2022/02/25	11.1	29.26	448	29.35	29.40	-436.9	19,738	-2.21%	大賣/鉅額交易
2022/02/24	86	29.37	349	29.29	29.25	-263	15,179	-1.73%	大賣/鉅額交易
2022/02/23	37	30.04	2	29.93	30.00	35	14,379	0.24%
2022/02/22	3	30.05	6	30.25	30.25	-3	14,076	-0.02%
2022/02/21	19	30.14	5	30.19	30.30	14	13,822	0.10%
2022/02/18	38	30.36	1	30.50	30.30	37	13,645	0.27%
2022/02/17	8	30.46	4	30.56	30.60	4	13,443	0.03%
2022/02/16	9	30.44	13	30.33	30.40	-4	13,387	-0.03%
2022/02/15	15	30.13	4	30.39	30.65	11	13,191	0.08%
2022/02/14	31	30.40	8.1	30.48	30.30	22.9	12,885	0.18%
2022/02/11	24.1	30.87	3	31.00	31.00	21.1	12,731	0.17%
2022/02/10	37	30.63	27	30.69	30.80	10	12,609	0.08%
2022/02/09	2	31.70	17.1	32.01	32.00	-15.1	12,229	-0.12%
2022/02/08	7	31.88	31.6	31.95	32.00	-24.6	12,001	-0.20%
2022/02/07	10	31.43	34	31.43	31.60	-24	11,987	-0.20%
2022/01/26	10.4	31.31	0	0.00	31.35	10.4	11,803	0.09%
2022/01/25	24.1	31.28	24	31.40	31.60	0.1	11,590	0.00%
2022/01/24	21	31.20	99	30.96	31.45	-78	11,204	-0.70%
2022/01/21	26	31.18	21	31.11	31.25	5	10,801	0.05%
2022/01/20	39.5	31.23	66	31.24	31.50	-26.5	10,475	-0.25%
2022/01/19	27	30.69	81	30.84	30.95	-54	9,896	-0.55%
2022/01/18	6.5	30.06	13	30.20	30.00	-6.5	8,844	-0.07%
2022/01/17	6	30.02	7.8	30.09	30.15	-1.8	8,720	-0.02%
2022/01/14	8	29.80	0.5	29.85	29.85	7.5	8,630	0.09%
2022/01/13	8.5	29.88	20	29.86	30.00	-11.5	8,751	-0.13%
2022/01/12	11	29.59	13	29.70	29.75	-2	8,633	-0.02%
2022/01/11	0	0.00	11.5	29.27	29.35	-11.5	8,401	-0.14%
2022/01/10	6.5	29.15	2	29.13	29.10	4.5	8,222	0.05%
2022/01/07	7	28.99	2.3	29.05	29.05	4.7	8,195	0.06%
2022/01/06	6.2	28.96	8	29.00	28.95	-1.8	8,183	-0.02%
2022/01/05	3	29.05	2	29.08	29.05	1	8,214	0.01%
2022/01/04	1	29.05	11	29.13	29.10	-10	8,331	-0.12%
2022/01/03	5	29.20	0	0.00	29.00	5	8,450	0.06%
2021/12/30	1	29.20	3	29.15	29.15	-2	8,766	-0.02%
2021/12/29	4	29.28	2	29.25	29.25	2	8,830	0.02%
2021/12/28	1	29.15	3	29.15	29.20	-2	8,874	-0.02%
2021/12/27	2	29.10	5	29.15	29.20	-3	8,883	-0.03%
2021/12/24	9	29.10	1.1	29.10	29.10	7.9	8,970	0.09%
2021/12/23	4	29.01	7.2	29.05	28.95	-3.2	8,972	-0.04%
2021/12/22	2	29.03	0.9	29.05	28.95	1.1	9,038	0.01%
2021/12/21	10	29.08	10.1	29.15	28.95	-0.1	8,999	0.00%
2021/12/20	5.4	28.84	20	28.70	28.90	-14.6	8,949	-0.16%
2021/12/17	19	28.99	0.1	28.95	28.85	18.9	8,894	0.21%
2021/12/16	6	28.98	5	28.95	29.05	1	8,842	0.01%
2021/12/15	11	28.90	0	29.05	29.00	11	8,920	0.12%
2021/12/13	4	29.00	1	29.50	29.00	3	9,093	0.03%
2021/12/10	2	29.13	13	29.20	29.25	-11	9,183	-0.12%
2021/12/09	9	29.09	0	0.00	29.15	9	9,208	0.10%
2021/12/08	1	29.30	11	29.35	29.20	-10	9,224	-0.11%
2021/12/07	2	29.25	35	29.18	29.35	-33	9,211	-0.36%
2021/12/06	24	29.06	5.2	29.23	29.30	18.8	9,161	0.20%
2021/12/03	3	29.28	9	29.27	29.15	-6	9,194	-0.07%
2021/12/02	3	29.27	2.6	29.12	29.15	0.4	9,150	0.00%
2021/12/01	29	29.02	14	29.20	29.30	15	9,177	0.16%
2021/11/30	17	29.76	18.2	29.74	28.60	-1.2	9,029	-0.01%
2021/11/29	0	0.00	55	29.27	29.30	-55	8,533	-0.64%
2021/11/26	4	29.49	0	0.00	29.15	4	8,478	0.05%
2021/11/25	0	0.00	50.1	29.58	29.65	-50.1	8,556	-0.59%
2021/11/24	0	0.00	7	29.26	29.35	-7	8,523	-0.08%
2021/11/23	6	29.04	2	29.08	29.10	4	8,519	0.05%
2021/11/22	6	29.29	9.3	29.29	29.40	-3.3	8,569	-0.04%
2021/11/19	0	0.00	30.2	29.13	29.20	-30.2	8,606	-0.35%
2021/11/18	1	28.80	0	0.00	28.80	1	8,619	0.01%
2021/11/17	14	28.81	12	28.90	28.80	2	8,680	0.02%
2021/11/16	3.1	28.77	13	28.87	29.05	-9.9	8,713	-0.11%
2021/11/15	2	28.80	20	28.80	28.75	-18	8,784	-0.20%
2021/11/12	1	28.60	15	28.70	28.80	-14	8,839	-0.16%
2021/11/11	1	28.70	5	28.75	28.65	-4	8,921	-0.04%
2021/11/10	1.4	28.75	21.1	28.71	28.95	-19.7	9,163	-0.22%
2021/11/09	4	28.66	2.1	28.70	28.85	1.9	9,297	0.02%
2021/11/08	47.2	28.53	14	28.60	28.45	33.2	9,288	0.36%
2021/11/05	21	29.35	2	29.58	29.55	19	9,167	0.21%
2021/11/04	2	29.95	55.8	29.72	29.80	-53.8	9,214	-0.58%
2021/11/03	2	29.15	15	29.20	29.30	-13	9,028	-0.14%
2021/11/02	1	29.25	10	29.14	29.20	-9	9,382	-0.10%
2021/11/01	23.2	28.95	42	29.09	29.10	-18.8	9,537	-0.20%
2021/10/29	11	29.07	13	29.12	29.20	-2	9,619	-0.02%
2021/10/28	10	29.28	20	29.29	29.35	-10	9,800	-0.10%
2021/10/27	5	29.24	21.1	29.30	29.35	-16.1	9,985	-0.16%
2021/10/26	3	29.13	23	29.13	29.30	-20	10,226	-0.20%
2021/10/25	1.2	29.18	4	29.20	29.20	-2.8	10,286	-0.03%
2021/10/22	1	29.10	15.5	29.25	29.25	-14.5	10,483	-0.14%
2021/10/21	2	29.18	12	29.21	29.10	-10	10,481	-0.10%
2021/10/20	0	0.00	28	28.81	28.90	-28	10,426	-0.27%
2021/10/19	0	0.00	2	28.48	28.50	-2	10,454	-0.02%
2021/10/18	4	28.34	1	28.45	28.35	3	10,711	0.03%
2021/10/15	0	0.00	9	28.58	28.70	-9	12,208	-0.07%
2021/10/14	3	28.43	4	28.49	28.40	-1	12,692	-0.01%
2021/10/13	1	28.70	8	28.73	28.70	-7	12,980	-0.05%
2021/10/12	14	28.50	7.1	28.54	28.70	6.9	13,135	0.05%
2021/10/08	20	28.40	52	28.53	28.40	-32	13,243	-0.24%
2021/10/07	10	28.32	41	28.22	28.35	-31	13,279	-0.23%
2021/10/06	10	27.35	4.1	27.51	27.55	5.9	13,170	0.04%
2021/10/05	14	27.16	4	27.18	27.40	10	13,192	0.08%
2021/10/04	6	27.28	6	27.36	27.15	0	13,283	0.00%
2021/10/01	5	27.27	4	27.30	27.45	1	13,427	0.01%
2021/09/30	5	27.20	1.1	27.22	27.50	3.9	13,451	0.03%
2021/09/29	19.5	27.21	0	0.00	27.25	19.5	13,541	0.14%
2021/09/28	3	27.63	6	27.69	27.70	-3	13,644	-0.02%
2021/09/27	0	0.00	1	27.65	27.60	-1	13,995	-0.01%
2021/09/24	12	27.76	3	27.85	27.70	9	14,038	0.06%
2021/09/23	1.2	27.69	1	27.65	27.75	0.2	14,059	0.00%
2021/09/22	8	27.28	6	27.44	27.40	2	14,101	0.01%
2021/09/17	12	27.74	7	27.69	27.70	5	14,159	0.04%
2021/09/16	3	27.52	2	27.85	27.70	1	14,152	0.01%
2021/09/15	3	27.67	44	27.51	27.75	-41	14,166	-0.29%
2021/09/14	12	27.17	2	27.30	27.20	10	14,033	0.07%
2021/09/13	32	27.06	31	27.02	27.05	1	14,016	0.01%
2021/09/10	6.2	27.14	2	27.20	27.15	4.2	14,056	0.03%
2021/09/09	43	27.15	1	27.05	27.10	42	14,211	0.30%
2021/09/08	3	27.17	0	0.00	27.20	3	14,292	0.02%
2021/09/07	8	27.44	6	27.60	27.45	2	14,376	0.01%
2021/09/06	8	27.70	6.2	27.65	27.55	1.8	14,502	0.01%
2021/09/03	0	0.00	7	27.56	27.55	-7	14,530	-0.05%
2021/09/02	2	27.65	50.1	27.65	27.50	-48.1	14,725	-0.33%
2021/09/01	8	27.61	0.1	27.64	27.55	7.9	14,856	0.05%
2021/08/31	5	27.49	0	0.00	27.40	5	14,874	0.03%
2021/08/30	8	27.46	1	27.65	27.65	7	14,854	0.05%
2021/08/27	1.4	27.46	1	27.45	27.50	0.4	14,902	0.00%
2021/08/26	11	27.59	0	0.00	27.35	11	14,962	0.07%
2021/08/25	19	27.71	26	27.79	27.75	-7	15,092	-0.05%
2021/08/24	9	27.44	3	27.33	27.60	6	15,225	0.04%
2021/08/23	13.8	26.97	5	26.95	26.95	8.8	15,310	0.06%
2021/08/20	2.3	26.82	18.7	26.82	26.90	-16.4	15,435	-0.11%
2021/08/19	36	26.68	49	26.65	26.70	-13	16,216	-0.08%
2021/08/18	14.3	26.66	14	26.67	27.00	0.3	16,212	0.00%
2021/08/17	44.2	26.77	6	26.83	26.75	38.2	16,279	0.23%
2021/08/16	26.5	26.89	0.1	27.00	26.70	26.4	16,316	0.16%
2021/08/13	7.5	27.11	3	27.10	27.15	4.5	16,292	0.03%
2021/08/12	7	27.25	0	0.00	27.35	7	16,283	0.04%
2021/08/11	10	27.22	8	27.20	27.20	2	16,355	0.01%
2021/08/10	42	27.14	12	27.14	27.20	30	16,448	0.18%
2021/08/09	27.3	27.35	1	27.65	27.30	26.3	16,610	0.16%
2021/08/06	34.7	27.39	31	27.62	27.70	3.7	16,679	0.02%
2021/08/05	42.5	27.13	2	27.05	27.10	40.5	16,561	0.24%
2021/08/04	13	27.19	1	27.15	27.30	12	16,863	0.07%
2021/08/03	38.2	27.23	2	27.25	27.40	36.2	17,018	0.21%
2021/08/02	45.3	27.58	6.1	27.53	27.60	39.1	17,057	0.23%
2021/07/30	38	27.82	0	0.00	27.75	38	16,996	0.22%
2021/07/29	4.5	28.01	2	28.13	28.00	2.5	16,936	0.02%
2021/07/28	6.1	27.89	10	27.82	28.05	-3.9	17,088	-0.02%
2021/07/27	32	28.15	0	0.00	28.15	32	17,297	0.18%
2021/07/26	24	28.13	19	28.20	28.10	5	17,603	0.03%
2021/07/23	11	28.17	9.9	28.20	28.10	1.1	17,588	0.01%
2021/07/22	26	28.28	3.1	28.33	28.20	22.9	17,556	0.13%
2021/07/21	619.7	28.10	1	28.05	28.05	618.7	17,414	3.55%	大買/鉅額交易
2021/07/20	43	31.32	56	31.32	31.20	-13	16,072	-0.08%
2021/07/19	85.1	31.51	7	31.66	31.65	78.1	15,731	0.50%
2021/07/16	13	31.77	1	31.75	31.75	12	15,823	0.08%
2021/07/15	32	32.03	47	32.05	31.95	-15	15,840	-0.09%
2021/07/14	0	0.00	90	32.23	32.10	-90	15,771	-0.57%
2021/07/13	39	32.39	21	32.39	32.20	18	15,830	0.11%
2021/07/12	2	32.65	41	32.69	32.65	-39	15,761	-0.25%
2021/07/09	34	32.66	46	32.62	32.70	-12	15,802	-0.08%
2021/07/08	56	32.88	20	32.95	32.80	36	16,007	0.22%
2021/07/07	2	32.70	17	32.72	32.75	-15	16,035	-0.09%
2021/07/06	6	32.48	35.3	32.61	32.70	-29.3	16,221	-0.18%
2021/07/05	96	32.55	24.1	32.61	32.55	71.9	16,263	0.44%
2021/07/02	13	32.19	41.7	32.23	32.35	-28.6	16,203	-0.18%
2021/07/01	62	31.31	10.2	31.29	31.05	51.8	16,089	0.32%
2021/06/30	21	31.05	11	30.97	31.00	10	16,096	0.06%
2021/06/29	10	30.76	0	30.75	30.75	10	16,144	0.06%
2021/06/28	5	30.74	0.1	30.90	30.80	4.9	16,267	0.03%
2021/06/25	20	30.82	15	30.83	30.80	5	16,274	0.03%
2021/06/24	5	30.43	2.7	30.48	30.40	2.3	16,354	0.01%
2021/06/23	2	30.48	2	30.55	30.40	0	16,487	0.00%
2021/06/22	3	30.53	6.1	30.60	30.40	-3.1	16,918	-0.02%
2021/06/21	9	30.63	32.2	30.62	30.30	-23.2	17,834	-0.13%
2021/06/18	26	30.71	3	30.82	30.65	23	18,194	0.13%
2021/06/17	2	30.65	4	30.80	30.60	-2	18,405	-0.01%
2021/06/16	16	30.75	14.1	30.74	30.60	1.9	19,062	0.01%
2021/06/15	11	30.20	2	30.15	30.15	9	19,614	0.05%
2021/06/11	3	30.35	1	30.40	30.15	2	19,612	0.01%
2021/06/10	13	30.12	2	30.23	30.25	11	19,681	0.06%
2021/06/09	7	30.21	1	30.30	30.20	6	19,730	0.03%
2021/06/08	0	0.00	5	30.73	30.65	-5	19,762	-0.03%
2021/06/07	25	30.45	0	30.65	30.55	25	19,818	0.13%
2021/06/04	12.9	30.87	31.1	30.89	30.95	-18.1	19,841	-0.09%
2021/06/03	5	31.17	5	31.27	31.25	0	19,870	0.00%
2021/06/02	64	31.46	68	31.32	31.35	-4	19,923	-0.02%
2021/06/01	85	31.19	84	31.30	31.40	1	19,887	0.01%
2021/05/31	38	30.62	35.3	30.79	30.75	2.7	19,846	0.01%
2021/05/28	42	30.01	61.2	30.25	30.55	-19.2	19,835	-0.10%
2021/05/27	26	29.62	3	29.78	29.55	23	19,905	0.12%
2021/05/26	10	29.77	29.3	29.94	29.70	-19.3	19,518	-0.10%
2021/05/25	17.5	29.58	4	29.53	29.55	13.5	19,581	0.07%
2021/05/24	31	29.06	17	29.02	29.30	14	19,634	0.07%
2021/05/21	12.1	29.26	74	29.25	29.10	-61.9	19,682	-0.31%
2021/05/20	5	29.30	25	29.14	29.20	-20	19,584	-0.10%
2021/05/19	42	29.01	27	28.92	29.15	15	19,594	0.08%
2021/05/18	36	28.47	10	28.66	28.70	26	19,648	0.13%
2021/05/17	56	28.25	18	28.27	27.90	38	19,605	0.19%
2021/05/14	29	29.69	1	29.55	29.55	28	19,375	0.14%
2021/05/13	29	29.48	23	29.81	29.70	6	19,318	0.03%
2021/05/12	51.1	29.77	41	29.78	30.00	10.1	19,135	0.05%
2021/05/11	27.1	30.62	19	30.74	30.50	8.1	18,813	0.04%
2021/05/10	43	30.53	44	30.95	31.20	-1	18,683	-0.01%
2021/05/07	27.1	30.93	10	31.15	31.15	17.1	19,015	0.09%
2021/05/06	33	30.89	36	30.93	30.75	-3	19,568	-0.02%
2021/05/05	5.1	30.93	4.3	30.89	30.80	0.7	20,029	0.00%
2021/05/04	54.5	30.84	7	30.96	31.15	47.5	19,961	0.24%
2021/05/03	32.2	31.77	35	31.86	31.65	-2.8	19,780	-0.01%
2021/04/29	16.1	32.52	4.2	32.63	32.70	12	19,586	0.06%
2021/04/28	3.9	32.60	52.3	32.60	32.70	-48.4	19,594	-0.25%
2021/04/27	13	32.65	7	32.69	32.60	6	19,730	0.03%
2021/04/26	30	32.62	1.1	32.53	32.80	28.9	19,659	0.15%
2021/04/23	18	32.27	16	32.28	32.45	2	19,574	0.01%
2021/04/22	118	32.63	2.8	32.76	32.55	115.2	19,688	0.59%	大買/鉅額交易
2021/04/21	31.3	33.04	11	33.05	33.00	20.3	19,681	0.10%
2021/04/20	70	33.10	2.1	33.08	33.10	67.9	19,604	0.35%
2021/04/19	381	33.06	30.3	33.11	33.05	350.7	19,556	1.79%	大買/鉅額交易
2021/04/16	14	32.90	5	32.98	32.95	9	19,469	0.05%
2021/04/15	45	32.80	5.1	32.80	32.85	39.9	19,541	0.20%
2021/04/14	22	32.95	20	32.86	33.00	2	19,450	0.01%
2021/04/13	26	33.35	1.8	33.48	33.15	24.2	19,250	0.13%
2021/04/12	14.1	33.50	17.3	33.44	33.40	-3.2	19,191	-0.02%
2021/04/09	23	33.76	4	33.71	33.70	19	19,040	0.10%
2021/04/08	6	33.57	5	33.59	33.55	1	18,929	0.01%
2021/04/07	8	33.47	10	33.55	33.45	-2	18,819	-0.01%
2021/04/06	10	33.46	9	33.45	33.40	1	18,656	0.01%
2021/04/01	3	33.48	12	33.59	33.40	-9	18,698	-0.05%
2021/03/31	14	33.56	52.2	33.79	33.50	-38.2	18,637	-0.20%
2021/03/30	23	33.64	28.2	33.69	33.85	-5.2	18,519	-0.03%
2021/03/29	16	33.29	12	33.48	33.55	4	18,451	0.02%
2021/03/26	11	33.27	6	33.25	33.45	5	18,397	0.03%
2021/03/25	37	33.20	30	33.25	33.20	7	18,661	0.04%
2021/03/24	70.2	33.80	7	33.87	33.75	63.2	18,375	0.34%
2021/03/23	13	34.10	35	34.43	34.75	-22	17,678	-0.12%
2021/03/22	6	34.15	68.2	34.16	34.35	-62.2	17,445	-0.36%
2021/03/19	65	33.86	34	33.92	33.85	31	17,615	0.18%
2021/03/18	16	33.76	43.3	33.69	33.85	-27.3	17,268	-0.16%
2021/03/17	12	32.60	9	32.65	32.65	3	16,685	0.02%
2021/03/16	7	32.53	12	32.60	32.60	-5	16,767	-0.03%
2021/03/15	15.1	32.58	14	32.68	32.60	1.1	16,836	0.01%
2021/03/12	4	32.38	13	32.43	32.40	-9	16,874	-0.05%
2021/03/11	10	32.15	7	32.17	32.25	3	16,894	0.02%
2021/03/10	8	32.18	59.3	32.20	32.10	-51.3	16,992	-0.30%
2021/03/09	12	31.91	26.1	31.91	32.00	-14.1	17,174	-0.08%
2021/03/08	2	31.75	34	31.76	31.80	-32	17,336	-0.18%
2021/03/05	0	0.00	39	31.31	31.65	-39	17,400	-0.22%
2021/03/04	13	31.26	10.3	31.15	31.35	2.7	17,900	0.01%
2021/03/03	40	31.27	4	31.33	31.40	36	17,975	0.20%
2021/03/02	23	31.52	14	31.83	31.35	9	17,826	0.05%
2021/02/26	41	31.52	17.6	31.65	32.00	23.4	17,634	0.13%
2021/02/25	7	31.73	43.1	31.92	31.70	-36.1	17,263	-0.21%
2021/02/24	22	32.06	18	32.05	31.90	4	17,199	0.02%
2021/02/23	158	31.70	55	31.74	31.80	103	17,047	0.60%	大買/鉅額交易
2021/02/22	10	31.27	43.2	31.24	31.30	-33.2	16,982	-0.20%
2021/02/19	14.2	30.90	9.5	31.09	31.15	4.7	17,001	0.03%
2021/02/18	56	30.90	0	0.00	30.80	56	17,007	0.33%
2021/02/17	13	30.95	8.1	31.10	31.00	4.9	17,080	0.03%
2021/02/05	3	30.78	6.1	30.75	30.80	-3.1	17,294	-0.02%
2021/02/04	11	30.78	0	0.00	30.75	11	17,281	0.06%
2021/02/03	24	31.16	1	30.95	31.10	23	17,275	0.13%
2021/02/02	8.9	31.27	1.1	31.39	31.15	7.8	17,264	0.05%
2021/02/01	10	30.82	5	30.91	31.10	5	17,212	0.03%
2021/01/29	23.2	31.57	16	31.82	31.25	7.2	17,075	0.04%
2021/01/28	38	32.55	82	32.43	32.70	-44	16,547	-0.27%
2021/01/27	41	32.27	69.2	32.09	32.35	-28.2	15,969	-0.18%
2021/01/26	5	31.11	38	31.21	30.85	-33	15,400	-0.21%
2021/01/25	17	31.06	26	31.05	31.20	-9	15,324	-0.06%
2021/01/22	0	0.00	8.1	30.47	30.70	-8.1	15,169	-0.05%
2021/01/21	27	30.05	17	30.10	29.90	10	15,053	0.07%
2021/01/20	42.9	30.11	11	30.44	30.00	31.9	15,065	0.21%
2021/01/19	9	30.94	2	30.99	30.75	7	14,868	0.05%
2021/01/18	15.5	30.75	1	30.95	30.65	14.5	14,940	0.10%
2021/01/15	58	31.86	26	31.80	31.00	32	14,884	0.21%
2021/01/14	42	31.51	45.6	31.63	31.65	-3.6	14,880	-0.02%
2021/01/13	24	31.01	17.4	31.01	30.90	6.6	14,588	0.05%
2021/01/12	0.1	30.70	34	30.70	30.85	-34	14,473	-0.23%
2021/01/11	14	30.79	10.5	30.76	31.00	3.5	14,358	0.02%
2021/01/08	33.6	30.66	37.1	30.73	31.00	-3.5	14,310	-0.02%
2021/01/07	4.4	30.49	16	30.53	30.50	-11.6	14,310	-0.08%
2021/01/06	14	30.39	12	30.52	30.35	2	14,332	0.01%
2021/01/05	36.5	30.44	4	30.35	30.50	32.5	14,261	0.23%
2021/01/04	14	30.83	3.3	30.88	30.80	10.7	14,338	0.07%
2020/12/31	2	30.98	10	30.99	31.00	-8	14,232	-0.06%
2020/12/30	9	31.01	16	30.90	31.15	-7	14,284	-0.05%
2020/12/29	12.5	31.06	19	31.22	30.95	-6.5	14,241	-0.05%
2020/12/28	7	31.03	13	30.97	31.05	-6	14,242	-0.04%
2020/12/25	19	30.70	12	30.68	30.55	7	14,281	0.05%
2020/12/24	5	30.38	19	30.38	30.65	-14	14,304	-0.10%
2020/12/23	9.1	29.98	2	30.00	30.00	7.1	14,316	0.05%
2020/12/22	8	30.14	44.4	30.28	30.05	-36.4	14,312	-0.25%
2020/12/21	42	29.56	22	29.60	30.05	20	14,500	0.14%
2020/12/18	18.3	30.35	34	30.40	30.20	-15.7	14,448	-0.11%
2020/12/17	20.1	30.40	2	30.35	30.40	18.1	14,367	0.13%
2020/12/16	20	30.82	48	30.76	31.05	-28	14,155	-0.20%
2020/12/15	89.4	30.19	68	30.16	30.05	21.4	14,004	0.15%
2020/12/14	32	30.73	37	30.80	31.05	-5	13,637	-0.04%
2020/12/11	25	31.32	30.3	31.26	31.60	-5.3	13,407	-0.04%
2020/12/10	27	31.64	18.8	31.71	31.65	8.2	13,431	0.06%
2020/12/09	20.8	32.06	21.7	32.11	32.15	-0.9	13,358	-0.01%
2020/12/08	33.4	31.82	14.9	32.01	31.80	18.5	13,298	0.14%
2020/12/07	21	31.50	28.1	31.53	31.55	-7.1	13,328	-0.05%
2020/12/04	19.3	31.17	17	31.21	31.30	2.3	13,346	0.02%
2020/12/03	43.9	31.14	14.3	31.23	31.30	29.6	13,311	0.22%
2020/12/02	67.9	31.04	29	31.32	31.45	38.9	13,065	0.30%
2020/12/01	12.4	30.63	6.1	30.61	30.65	6.3	12,992	0.05%
2020/11/30	59	30.79	52.1	31.05	29.85	6.9	12,941	0.05%
2020/11/27	18	30.75	29	30.77	30.95	-11.1	12,362	-0.09%
2020/11/26	12	30.13	26	30.26	30.30	-14	12,214	-0.11%
2020/11/25	17	30.19	2	30.00	30.05	15	12,470	0.12%
2020/11/24	9	30.28	3	30.25	30.25	6	12,502	0.05%
2020/11/23	24	30.17	51	30.30	30.10	-27	12,574	-0.21%
2020/11/20	48	29.93	28	30.10	30.05	20	12,639	0.16%
2020/11/19	6.9	29.96	19.1	29.97	29.95	-12.1	13,095	-0.09%
2020/11/18	26.3	30.18	6	30.13	30.15	20.3	13,270	0.15%
2020/11/17	43	30.18	5.6	30.19	30.30	37.4	13,303	0.28%
2020/11/16	26	30.20	14.6	30.37	30.40	11.4	13,666	0.08%
2020/11/13	28	29.90	46.1	30.14	30.30	-18.1	13,937	-0.13%
2020/11/12	12.9	29.10	1	29.15	29.20	11.9	13,711	0.09%
2020/11/11	6	29.23	7	29.21	29.45	-1	13,805	-0.01%
2020/11/10	7	29.49	7.2	29.37	29.15	-0.2	13,896	0.00%
2020/11/09	0	0.00	7	29.36	29.50	-7	14,204	-0.05%
2020/11/06	2	29.05	2	29.20	29.15	0	14,334	0.00%
2020/11/05	6	29.12	3	29.40	29.10	3	14,507	0.02%
2020/11/04	19	28.99	26	28.96	29.00	-7	14,677	-0.05%
2020/11/03	2	28.70	0	0.00	28.75	2	14,804	0.01%
2020/11/02	9	28.37	9	28.34	28.35	0	14,923	0.00%
2020/10/30	5	28.59	3	28.62	28.50	2	15,195	0.01%
2020/10/29	17	28.69	3	28.80	28.70	14	15,516	0.09%
2020/10/28	20	29.25	11	29.50	29.15	9	15,648	0.06%
2020/10/27	33	29.04	0	0.00	29.00	33	15,788	0.21%
2020/10/26	10	29.41	35.7	29.37	29.30	-25.7	15,965	-0.16%
2020/10/23	4	29.00	4.1	28.91	28.85	-0.1	15,965	0.00%
2020/10/22	8	28.45	2.9	28.63	28.75	5.1	16,121	0.03%
2020/10/21	16	28.66	1	29.15	28.55	15	16,129	0.09%
2020/10/20	2	28.93	34	28.99	28.95	-32	16,591	-0.19%
2020/10/19	1	28.90	5	28.93	28.80	-4	17,134	-0.02%
2020/10/16	10	28.93	0	0.00	28.80	10	17,377	0.06%
2020/10/15	31	29.45	26	29.70	29.10	5	17,940	0.03%
2020/10/14	2	28.93	7	29.06	29.05	-5	18,796	-0.03%
2020/10/13	9	28.53	4	28.55	28.70	5	19,194	0.03%
2020/10/12	28	28.95	21	29.04	28.85	7	19,999	0.04%
2020/10/08	3	29.58	2	29.53	29.70	1	20,058	0.00%
2020/10/07	20	29.43	0	0.00	29.35	20	20,337	0.10%
2020/10/06	2	29.75	1	29.70	29.75	1	20,617	0.00%
2020/10/05	5	29.58	6	29.83	29.55	-1	20,907	0.00%
2020/09/30	34	30.06	8.3	29.96	29.80	25.7	21,182	0.12%
2020/09/29	3	29.42	0.2	29.40	29.40	2.8	21,694	0.01%
2020/09/28	11	29.61	10	29.58	29.70	1	22,677	0.00%
2020/09/25	8	29.07	7.5	29.20	29.15	0.5	23,163	0.00%
2020/09/24	30	29.01	0	0.00	28.85	30	23,278	0.13%
2020/09/23	27	29.63	33	29.98	29.95	-6	23,293	-0.03%
2020/09/22	9	29.09	14	29.05	29.10	-5	23,223	-0.02%
2020/09/21	7	29.67	0	0.00	29.50	7	23,384	0.03%
2020/09/18	9	29.73	2	29.78	29.85	7	23,772	0.03%
2020/09/17	10.1	29.67	1	30.30	29.65	9.1	24,067	0.04%
2020/09/16	9	30.18	18	30.42	30.10	-9	24,572	-0.04%
2020/09/15	6	29.78	5	29.76	29.75	1	24,802	0.00%
2020/09/14	12.1	29.96	2.3	29.80	30.10	9.8	25,480	0.04%
2020/09/11	8	29.61	30.1	29.68	29.90	-22.1	26,124	-0.08%
2020/09/10	41	30.00	9	30.03	29.80	32	26,381	0.12%
2020/09/09	39	30.10	1.1	30.27	30.45	37.9	26,211	0.14%
2020/09/08	27	30.79	8	30.83	30.70	19	26,220	0.07%
2020/09/07	5	31.30	9	31.53	31.30	-4	26,257	-0.02%
2020/09/04	22	31.11	8	31.18	31.75	14	26,490	0.05%
2020/09/03	15	31.90	3	31.95	31.70	12	26,531	0.05%
2020/09/02	9	32.07	1	32.00	32.25	8	26,768	0.03%
2020/09/01	5	31.99	9	32.42	32.35	-4	26,957	-0.01%
2020/08/31	15	32.21	9.2	32.74	31.90	5.8	26,976	0.02%
2020/08/28	15	32.58	13	32.62	32.60	2	26,817	0.01%
2020/08/27	7	33.11	8	33.05	33.15	-1	26,914	0.00%
2020/08/26	15	33.50	10	33.75	33.60	5	26,905	0.02%
2020/08/25	44	33.75	36	33.79	34.00	8	26,848	0.03%
2020/08/24	18	32.37	51.6	32.38	32.60	-33.6	26,739	-0.13%
2020/08/21	25	31.20	8	31.36	31.30	17	26,576	0.06%
2020/08/20	39	31.11	14	31.11	30.90	25	26,599	0.09%
2020/08/19	54	32.83	32	32.86	32.40	22	26,146	0.08%
2020/08/18	20	33.99	2	34.20	33.90	18	25,677	0.07%
2020/08/17	9	34.51	106.7	34.55	34.50	-97.7	25,642	-0.38%	大賣/
2020/08/14	28	34.96	16.1	35.02	34.75	11.9	25,563	0.05%
2020/08/13	19	35.06	22.7	35.21	34.85	-3.7	25,531	-0.01%
2020/08/12	1	34.05	5	34.40	34.70	-4	25,390	-0.02%
2020/08/11	14	34.02	10	34.05	34.00	4	25,355	0.02%
2020/08/10	21	34.35	12.5	34.23	34.50	8.5	25,399	0.03%
2020/08/07	15	35.00	11	34.97	34.90	4	25,411	0.02%
2020/08/06	17	34.74	112.2	34.70	34.95	-95.2	25,295	-0.38%	大賣/
2020/08/05	57	35.16	29	35.23	34.90	28	25,235	0.11%
2020/08/04	14	34.76	86	34.81	35.00	-72	24,978	-0.29%
2020/08/03	44	34.03	7.7	33.90	33.85	36.3	24,798	0.15%
2020/07/31	14	34.60	18.6	34.79	34.50	-4.6	24,671	-0.02%
2020/07/30	18	34.39	26	34.52	34.60	-8	24,446	-0.03%
2020/07/29	8	33.90	6	33.73	33.80	2	24,306	0.01%
2020/07/28	4	33.63	4.1	33.52	33.25	-0.1	24,304	0.00%
2020/07/27	16.9	33.24	17	33.38	33.25	-0.1	24,479	0.00%
2020/07/24	91	34.61	13	35.14	34.10	78	24,440	0.32%
2020/07/23	32	35.28	66.1	35.38	35.60	-34.1	23,976	-0.14%
2020/07/22	35	34.24	24.5	34.13	34.25	10.5	23,476	0.04%
2020/07/21	27	33.98	51.2	33.99	33.90	-24.2	23,295	-0.10%
2020/07/20	190.1	32.82	65	32.97	32.95	125.1	22,719	0.55%	大買/鉅額交易
2020/07/17	22	35.86	25.7	35.80	35.80	-3.7	21,717	-0.02%
2020/07/16	25	35.47	54.8	35.69	36.00	-29.8	21,458	-0.14%
2020/07/15	15	34.33	9	34.59	34.05	6	20,700	0.03%
2020/07/14	15	33.90	1	33.95	34.10	14	20,543	0.07%
2020/07/13	12	33.76	61.4	33.87	34.20	-49.4	20,361	-0.24%
2020/07/10	17.3	32.75	21.1	32.78	32.55	-3.8	20,175	-0.02%
2020/07/09	73	33.83	4	33.51	33.40	69	20,251	0.34%
2020/07/08	91.4	33.33	27	33.24	33.45	64.4	19,957	0.32%
2020/07/07	112.6	35.45	61	34.86	34.50	51.6	19,252	0.27%	大買/
2020/07/06	46.9	38.19	27	38.15	38.65	19.9	18,297	0.11%
2020/07/03	8	37.15	11.3	37.06	37.20	-3.3	17,841	-0.02%
2020/07/02	17	36.78	34	37.19	37.15	-17	17,796	-0.10%
2020/07/01	20	36.72	9.5	36.78	36.80	10.5	17,701	0.06%
2020/06/30	8	35.86	20.8	35.90	35.80	-12.8	17,522	-0.07%
2020/06/29	13.1	35.34	46	35.33	35.65	-32.9	17,474	-0.19%
2020/06/24	23	35.98	18	36.04	35.65	5	17,243	0.03%
2020/06/23	22	35.86	146.4	35.44	36.00	-124.4	17,191	-0.72%	大賣/鉅額交易
2020/06/22	9.9	34.92	19.5	34.92	34.80	-9.6	17,223	-0.06%
2020/06/19	54	34.73	119.2	34.79	34.65	-65.2	16,876	-0.39%	大賣/
2020/06/18	48	33.63	68	33.88	34.00	-20	16,268	-0.12%
2020/06/17	16	32.16	68	31.90	32.25	-52	15,614	-0.33%
2020/06/16	16.3	31.33	12	31.39	31.45	4.3	15,581	0.03%
2020/06/15	10	31.27	8	31.36	31.10	2	15,850	0.01%
2020/06/12	17	30.23	24	30.17	30.70	-7	15,963	-0.04%
2020/06/11	19	31.29	28	31.23	30.65	-9	16,131	-0.06%
2020/06/10	26.1	31.56	17	31.46	31.45	9.1	16,046	0.06%
2020/06/09	32.9	31.18	25.3	31.18	31.15	7.5	16,115	0.05%
2020/06/08	5	30.13	79.3	30.10	30.45	-74.3	16,095	-0.46%
2020/06/05	11	29.81	27	29.94	29.80	-16	15,920	-0.10%
2020/06/04	1	29.80	25	29.83	29.85	-24	15,885	-0.15%
2020/06/03	53	29.63	47.7	29.62	29.55	5.3	15,994	0.03%
2020/06/02	4	29.19	12.2	29.18	29.15	-8.2	15,975	-0.05%
2020/06/01	5	28.85	31.1	28.86	29.00	-26.1	15,911	-0.16%
2020/05/29	19	28.36	8.4	28.36	28.60	10.6	15,862	0.07%
2020/05/28	4	28.70	21	28.64	28.50	-17	15,593	-0.11%
2020/05/27	5	28.40	15.1	28.44	28.60	-10.1	15,671	-0.06%
2020/05/26	6	28.30	1	28.40	28.20	5	15,660	0.03%
2020/05/22	11	28.19	10.4	28.35	28.40	0.6	15,642	0.00%
2020/05/21	3	28.30	10	28.39	28.35	-7	15,516	-0.05%
2020/05/20	57	28.35	1	28.30	28.15	56	15,471	0.36%
2020/05/19	23	28.30	59	28.18	28.30	-36	15,304	-0.24%
2020/05/18	73.1	27.65	0	0.00	27.55	73.1	15,109	0.48%
2020/05/15	17	28.06	10	28.07	28.10	7	14,963	0.05%
2020/05/14	26	27.96	14	27.95	27.95	12	14,826	0.08%
2020/05/13	0	0.00	0.1	27.55	27.55	-0.1	14,627	0.00%
2020/05/12	40	27.72	2	27.70	27.50	38	14,527	0.26%
2020/05/11	0	0.00	27.1	27.93	27.80	-27.1	14,438	-0.19%
2020/05/08	35	27.67	2	27.85	27.45	33	14,348	0.23%
2020/05/07	13	27.70	3	27.75	27.70	10	14,148	0.07%
2020/05/06	9	27.70	2	27.85	27.80	7	14,116	0.05%
2020/05/05	6	27.89	11	27.99	27.75	-5	14,084	-0.04%
2020/05/04	24	27.50	11	27.78	27.85	13	14,076	0.09%
2020/04/30	30	28.01	52	28.00	28.25	-22	14,023	-0.16%
2020/04/29	5	27.34	15	27.47	27.70	-10	13,812	-0.07%
2020/04/28	0	0.00	3	26.83	26.90	-3	13,693	-0.02%
2020/04/27	4	26.55	25	26.43	26.50	-21	14,075	-0.15%
2020/04/24	2	25.80	1	26.10	26.00	1	14,009	0.01%
2020/04/23	6	25.90	1	26.00	26.00	5	14,093	0.04%
2020/04/22	6	25.46	8	25.42	25.55	-2	14,082	-0.01%
2020/04/21	24	25.62	5	25.52	25.30	19	14,140	0.13%
2020/04/20	8	26.01	0	0.00	26.00	8	14,000	0.06%
2020/04/17	1	26.40	6	26.58	26.05	-5	13,943	-0.04%
2020/04/16	6	26.21	3	26.18	26.20	3	13,857	0.02%
2020/04/15	20	26.46	4.7	26.46	26.50	15.3	13,799	0.11%
2020/04/14	16	26.73	15	26.71	26.70	1	13,667	0.01%
2020/04/13	6	25.28	6	25.51	25.65	0	13,389	0.00%
2020/04/10	1	25.15	4	25.14	25.25	-3	13,364	-0.02%
2020/04/09	9.5	25.15	2	25.40	25.05	7.5	13,461	0.06%
2020/04/08	6	25.13	5.1	25.24	25.10	0.9	13,400	0.01%
2020/04/07	3	25.22	14.5	25.37	25.20	-11.5	13,319	-0.09%
2020/04/06	6	25.10	11.5	25.12	25.15	-5.5	13,189	-0.04%
2020/04/01	8	24.42	9	24.41	24.40	-1	12,942	-0.01%
2020/03/31	1	24.10	28	24.12	24.50	-27	12,762	-0.21%
2020/03/30	30	23.56	27	23.76	23.85	3	12,531	0.02%
2020/03/27	15	23.91	20	23.95	23.75	-5	12,401	-0.04%
2020/03/26	45	24.22	52.4	24.04	24.00	-7.4	12,097	-0.06%
2020/03/25	4	23.20	7.4	23.20	23.20	-3.4	11,530	-0.03%
2020/03/24	4	21.10	8	20.82	21.10	-4	11,524	-0.03%
2020/03/23	8	19.47	6	19.32	19.20	2	11,424	0.02%
2020/03/20	19	19.88	8	20.19	20.40	11	11,436	0.10%
2020/03/19	14	18.97	6	19.04	18.65	8	11,212	0.07%
2020/03/18	11	20.45	2.6	20.49	20.10	8.4	10,953	0.08%
2020/03/17	17	21.21	15	21.25	20.80	2	10,800	0.02%
2020/03/16	30	22.67	9	22.15	22.15	21	10,897	0.19%
2020/03/13	12	21.94	8	22.41	23.00	4	10,808	0.04%
2020/03/12	44	23.66	2.1	23.98	23.65	41.9	10,546	0.40%
2020/03/10	2.1	24.88	22	24.91	25.05	-19.9	10,345	-0.19%
2020/03/09	4	25.33	3	25.65	25.30	1	10,423	0.01%
2020/03/06	22	26.32	0	0.00	26.25	22	10,701	0.21%
2020/03/05	8	27.23	0	0.00	27.20	8	10,607	0.08%
2020/03/03	0	0.00	1	27.10	26.90	-1	10,713	-0.01%
2020/03/02	5	26.66	2	27.10	26.55	3	10,732	0.03%
2020/02/27	1.9	27.10	17.4	27.33	27.05	-15.5	10,841	-0.14%
2020/02/26	0	0.00	0.8	27.10	27.10	-0.8	10,759	-0.01%
2020/02/24	1.8	27.48	1.1	27.45	27.45	0.7	10,898	0.01%
2020/02/20	2	27.95	8	27.90	28.10	-6	11,198	-0.05%
2020/02/19	1	28.00	0	0.00	28.10	1	11,376	0.01%
2020/02/18	2	27.65	2	27.80	27.85	0	11,906	0.00%
2020/02/17	3	27.67	5.6	27.96	27.60	-2.6	12,063	-0.02%
2020/02/14	2	28.35	1	28.35	28.30	1	12,350	0.01%
2020/02/13	0	0.00	2	28.30	28.30	-2	12,462	-0.02%
2020/02/12	1	28.05	2.2	28.24	28.25	-1.2	12,603	-0.01%
2020/02/10	3	27.77	5	27.91	27.95	-2	13,055	-0.02%
2020/02/07	2	28.25	10	28.23	28.25	-8	13,396	-0.06%
2020/02/06	0	0.00	13	28.20	28.25	-13	13,598	-0.10%
2020/02/05	8	27.70	4	27.75	27.80	4	13,831	0.03%
2020/02/04	2	27.65	11	27.68	28.00	-9	13,873	-0.06%
2020/02/03	12	26.88	25.1	26.83	27.00	-13.1	14,180	-0.09%
2020/01/31	3	27.63	5	27.61	27.25	-2	14,150	-0.01%
2020/01/30	22	27.28	53.1	27.35	27.20	-31.1	14,227	-0.22%
2020/01/20	2	29.28	7	29.39	29.40	-5	13,968	-0.04%
2020/01/17	10	29.14	47.1	29.30	29.30	-37.1	14,035	-0.26%
2020/01/16	1.5	28.80	0	0.00	28.90	1.5	14,048	0.01%
2020/01/15	5	28.85	38.2	29.12	28.90	-33.2	14,243	-0.23%
2020/01/14	10	28.57	1	28.80	28.85	9	14,230	0.06%
2020/01/13	11	28.74	1	28.70	28.75	10	14,328	0.07%
2020/01/10	11	28.51	101	28.71	28.75	-90	14,387	-0.63%	大賣/
2020/01/09	5	28.65	11	28.62	28.70	-6	14,426	-0.04%
2020/01/08	4	28.06	2	28.25	28.10	2	14,552	0.01%
2020/01/07	1	28.20	0.1	28.40	28.50	0.9	14,568	0.01%
2020/01/06	2	28.05	6	28.07	28.00	-4	14,593	-0.03%
2020/01/03	5	28.31	2	28.65	28.30	3	14,687	0.02%
2020/01/02	10	28.36	2	28.30	28.40	8	14,707	0.05%
2019/12/31	17	28.32	2.2	28.37	28.35	14.8	14,712	0.10%
2019/12/30	11	28.61	0.2	28.60	28.60	10.8	14,838	0.07%
2019/12/26	22	28.95	3	28.90	28.90	19	14,936	0.13%
2019/12/25	10	28.94	6	29.33	29.10	4	15,064	0.03%
2019/12/24	12	28.94	2	29.10	28.70	10	15,224	0.07%
2019/12/23	13	29.23	2	29.25	29.15	11	15,260	0.07%
2019/12/20	5.1	29.70	0.1	29.40	29.50	5	15,401	0.03%
2019/12/19	0	0.00	10	29.70	29.75	-10	15,800	-0.06%
2019/12/18	0	0.00	6.6	29.82	29.85	-6.6	16,361	-0.04%
2019/12/17	0.5	29.65	14.4	29.71	29.80	-13.9	16,488	-0.08%
2019/12/16	20.3	29.39	3	29.52	29.30	17.3	16,446	0.11%
2019/12/13	3	29.70	9	29.74	29.85	-6	16,464	-0.04%
2019/12/12	5	29.78	15.9	29.76	29.60	-10.9	16,528	-0.07%
2019/12/11	10	29.58	28.1	29.96	29.50	-18.1	16,473	-0.11%
2019/12/10	3	29.22	3.9	29.34	29.45	-0.9	16,087	-0.01%
2019/12/09	3	29.20	9	29.16	29.20	-6	16,067	-0.04%
2019/12/06	1	29.35	19	29.20	29.20	-18	16,193	-0.11%
2019/12/05	2.2	28.96	13	29.00	29.00	-10.8	16,010	-0.07%
2019/12/04	1	28.80	6	28.96	29.00	-5	16,134	-0.03%
2019/12/03	103.4	28.84	117.8	28.89	28.90	-14.4	16,043	-0.09%	大買/大賣/
2019/12/02	3.1	27.75	7	27.76	27.80	-4	15,582	-0.03%
2019/11/29	37	27.77	4	27.76	27.70	33	15,501	0.21%
2019/11/28	6.6	28.57	0.1	28.50	28.55	6.5	15,398	0.04%
2019/11/27	4	28.69	1	29.00	29.00	3	15,720	0.02%
2019/11/26	2.6	28.71	4.5	28.82	28.90	-1.9	15,593	-0.01%
2019/11/25	4	28.91	112	29.23	28.95	-108	15,329	-0.70%	大賣/鉅額交易
2019/11/22	2	29.18	65.4	29.19	29.20	-63.4	15,395	-0.41%
2019/11/21	3	29.13	4	29.05	29.10	-1	15,428	-0.01%
2019/11/20	4	29.28	28	29.31	29.40	-24	15,357	-0.16%
2019/11/19	12	29.12	15.6	29.18	29.25	-3.6	15,375	-0.02%
2019/11/18	21	28.97	17.1	28.94	29.00	3.9	15,283	0.03%
2019/11/15	36.3	28.84	53	28.89	28.65	-16.7	15,348	-0.11%
2019/11/14	3	28.45	12	28.37	28.45	-9	14,816	-0.06%
2019/11/13	9	28.30	42	28.38	28.15	-33	14,716	-0.22%
2019/11/12	5	27.75	3	27.75	27.80	2	14,432	0.01%
2019/11/11	17	28.21	60	28.08	27.90	-43	14,370	-0.30%
2019/11/08	2	27.98	29.3	28.21	28.35	-27.3	14,454	-0.19%
2019/11/07	3	27.50	0	0.00	27.40	3	14,066	0.02%
2019/11/06	20	27.04	19	27.11	27.25	1	13,955	0.01%
2019/11/05	45	28.23	45.4	27.92	27.85	-0.4	13,638	0.00%
2019/11/04	45	28.37	68.1	28.23	28.40	-23.1	13,530	-0.17%
2019/11/01	11	27.99	12.1	28.05	28.00	-1.1	13,342	-0.01%
2019/10/31	11	27.94	35.3	27.94	27.95	-24.3	13,405	-0.18%
2019/10/30	24	27.18	10	27.50	27.45	14	13,076	0.11%
2019/10/29	56	27.54	14.8	27.50	27.40	41.2	13,054	0.32%
2019/10/28	23.1	27.76	9	27.79	27.80	14.1	12,961	0.11%
2019/10/25	0	0.00	51	27.40	27.50	-51	12,842	-0.40%
2019/10/24	1	27.20	5	27.28	27.35	-4	12,854	-0.03%
2019/10/23	12	27.10	28.2	27.00	27.20	-16.2	12,839	-0.13%
2019/10/22	0.4	26.75	105.6	26.90	26.85	-105.2	12,684	-0.83%	大賣/鉅額交易
2019/10/21	41	26.75	104.1	26.52	26.70	-63.1	12,887	-0.49%	大賣/
2019/10/18	1	26.45	3	26.42	26.35	-2	13,179	-0.02%
2019/10/17	1.8	26.38	18.6	26.44	26.50	-16.8	13,667	-0.12%
2019/10/16	0	0.00	17.4	26.34	26.50	-17.4	13,844	-0.13%
2019/10/15	13	26.23	24.2	26.32	26.20	-11.2	13,844	-0.08%
2019/10/14	2.2	26.28	161	26.27	26.30	-158.8	13,859	-1.15%	大賣/鉅額交易
2019/10/09	0	0.00	40	26.20	26.10	-40	13,797	-0.29%
2019/10/08	16	26.25	25	26.30	26.25	-9	13,737	-0.07%
2019/10/07	1	26.15	16.8	26.27	26.20	-15.8	13,745	-0.11%
2019/10/04	59	26.24	18.3	26.21	26.15	40.7	13,782	0.30%
2019/10/03	8	25.19	24.4	25.78	25.90	-16.4	13,608	-0.12%
2019/10/02	18	25.39	10	25.59	25.50	8	13,621	0.06%
2019/10/01	0	0.00	36.2	25.74	25.70	-36.2	13,533	-0.27%
2019/09/27	35.7	25.43	2.3	25.14	25.05	33.4	13,417	0.25%
2019/09/26	105.4	25.91	13	26.08	26.00	92.4	13,272	0.70%	大買/
2019/09/25	10	25.91	34.2	26.10	26.20	-24.2	13,181	-0.18%
2019/09/24	66	26.52	37.5	26.40	26.10	28.5	13,081	0.22%
2019/09/23	46	25.90	165.2	26.09	26.00	-119.2	12,571	-0.95%	大賣/鉅額交易
2019/09/20	0	0.00	42	25.24	25.20	-42	12,048	-0.35%
2019/09/19	7	25.27	51	25.17	25.15	-44	11,799	-0.37%
2019/09/18	1	25.10	44	25.08	25.15	-43	11,715	-0.37%
2019/09/17	13	24.74	67.3	24.92	24.90	-54.3	11,552	-0.47%
2019/09/16	2	24.20	2	24.45	24.50	0	11,464	0.00%
2019/09/12	1	24.90	2	25.10	24.60	-1	11,424	-0.01%
2019/09/11	5	25.10	26	25.05	24.95	-21	11,491	-0.18%
2019/09/10	4	25.05	32	25.08	25.10	-28	11,467	-0.24%
2019/09/09	1	24.85	20	24.93	25.00	-19	11,287	-0.17%
2019/09/06	0	0.00	32.4	25.01	25.00	-32.4	11,269	-0.29%
2019/09/05	0	0.00	39	24.77	24.85	-39	11,122	-0.35%
2019/09/04	0	0.00	2	24.83	24.85	-2	11,087	-0.02%
2019/09/03	1.4	24.77	32	24.75	24.75	-30.6	11,124	-0.28%
2019/09/02	17	24.89	11.3	25.04	24.80	5.7	11,532	0.05%
2019/08/30	0.4	24.75	18.3	24.83	24.90	-17.8	11,450	-0.16%
2019/08/29	2	24.30	1.8	24.28	24.30	0.2	11,176	0.00%
2019/08/28	1	24.40	4	24.25	24.35	-3	11,218	-0.03%
2019/08/27	5.1	24.45	6.3	24.49	24.40	-1.2	11,426	-0.01%
2019/08/26	2	24.00	20	24.03	24.30	-18	12,069	-0.15%
2019/08/23	5	24.35	2	24.50	24.50	3	11,948	0.03%
2019/08/22	2	24.38	33	24.48	24.55	-31	11,966	-0.26%
2019/08/21	0	0.00	20	24.29	24.35	-20	12,028	-0.17%
2019/08/20	4.9	24.10	43.5	23.97	24.25	-38.6	11,908	-0.32%
2019/08/19	0	0.00	9	23.73	23.70	-9	11,779	-0.08%
2019/08/16	0	0.00	28.4	23.70	23.60	-28.4	11,818	-0.24%
2019/08/15	1	23.05	5.2	23.31	23.50	-4.2	11,715	-0.04%
2019/08/14	7.7	23.57	35.8	23.64	23.55	-28	11,736	-0.24%
2019/08/13	4	23.28	5	23.23	23.35	-1	11,695	-0.01%
2019/08/12	4	22.54	1	22.65	22.50	3	11,628	0.03%
2019/08/08	3	22.40	2	22.45	22.40	1	11,803	0.01%
2019/08/07	19	22.33	6	22.28	22.30	13	11,897	0.11%
2019/08/06	12	21.94	26	22.13	22.30	-14	12,198	-0.11%
2019/08/05	20	22.57	7.5	22.58	22.45	12.5	12,441	0.10%
2019/08/02	31	22.81	55	22.89	22.80	-24	12,476	-0.19%
2019/08/01	13	23.07	1	23.15	23.25	12	12,473	0.10%
2019/07/31	28.2	23.27	3	23.33	23.30	25.2	12,473	0.20%
2019/07/30	5	23.67	22	23.77	23.55	-17	12,454	-0.14%
2019/07/29	5	23.20	5	23.26	23.45	0	12,455	0.00%
2019/07/26	22.1	23.49	4	23.45	23.40	18.1	12,371	0.15%
2019/07/25	212	23.90	13.1	23.96	23.85	198.9	12,380	1.61%	大買/鉅額交易
2019/07/24	7	24.34	18	24.27	24.15	-11	12,430	-0.09%
2019/07/23	20.6	24.14	93	24.20	24.40	-72.4	12,412	-0.58%
2019/07/22	92	23.80	23	23.84	23.70	69	12,132	0.57%
2019/07/19	68	25.33	213	25.40	25.30	-145	11,735	-1.24%	大賣/鉅額交易
2019/07/18	25	25.13	49	25.12	25.10	-24	11,203	-0.21%
2019/07/17	11	25.01	267.5	24.96	25.00	-256.5	11,151	-2.30%	大賣/鉅額交易
2019/07/16	13	25.06	27	25.09	25.15	-14	11,174	-0.13%
2019/07/15	27	25.07	8	25.09	25.05	19	11,285	0.17%
2019/07/12	11	25.08	25	25.08	25.05	-14	11,573	-0.12%
2019/07/11	10	24.93	33	24.89	24.90	-23	11,869	-0.19%
2019/07/10	12	24.57	12	24.65	24.75	0	12,204	0.00%
2019/07/09	6	24.41	5	24.44	24.35	1	12,318	0.01%
2019/07/08	2.5	24.46	6	24.34	24.50	-3.5	12,482	-0.03%
2019/07/05	1	24.30	0.1	24.15	24.15	0.9	12,679	0.01%
2019/07/04	25	24.20	9	24.26	24.30	16	12,992	0.12%
2019/07/03	5	24.15	1.4	24.13	24.15	3.6	13,292	0.03%
2019/07/02	10	24.11	1	24.15	24.15	9	13,840	0.07%
2019/07/01	33	24.32	0	0.00	24.30	33	14,354	0.23%
2019/06/28	17	24.07	0	0.00	24.20	17	14,718	0.12%
2019/06/27	252	24.20	10	24.22	24.30	242	14,990	1.61%	大買/鉅額交易
2019/06/26	2	23.95	8.1	24.02	24.10	-6.1	15,236	-0.04%
2019/06/25	2	23.93	0	0.00	23.90	2	15,637	0.01%
2019/06/24	3	24.02	7	24.04	24.00	-4	17,063	-0.02%
2019/06/21	2	24.00	8	24.05	23.95	-6	18,037	-0.03%
2019/06/20	2	24.03	121.8	24.03	23.95	-119.8	18,336	-0.65%	大賣/鉅額交易
2019/06/19	1	23.90	21	24.02	24.05	-20	18,417	-0.11%
2019/06/18	1	23.50	0	0.00	23.80	1	18,355	0.01%
2019/06/17	9	23.64	15	23.68	23.60	-6	18,325	-0.03%
2019/06/14	15	23.66	1	23.60	23.75	14	18,554	0.08%
2019/06/13	12	23.70	0	0.00	23.75	12	18,569	0.06%
2019/06/12	2	23.75	5	23.91	23.90	-3	18,891	-0.02%
2019/06/11	123	23.72	36	23.85	23.80	87	18,974	0.46%	大買/
2019/06/10	3	23.90	104.1	24.06	24.10	-101.1	18,880	-0.54%	大賣/鉅額交易
2019/06/06	1	22.75	5	22.87	22.85	-4	18,457	-0.02%
2019/06/05	5	22.76	40	22.79	22.95	-35	18,424	-0.19%
2019/06/04	6	22.38	7	22.36	22.45	-1	18,383	-0.01%
2019/06/03	20	22.09	10	22.25	22.15	10	18,382	0.05%
2019/05/31	153	22.38	24	22.41	22.50	129	18,145	0.71%	大買/鉅額交易
2019/05/30	0	0.00	36	23.46	23.40	-36	17,344	-0.21%
2019/05/29	19	23.19	13	23.45	23.10	6	17,420	0.03%
2019/05/28	0	0.00	16	23.27	23.80	-16	17,369	-0.09%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/24	17	23.24	13	23.35	22.95	4	17,216	0.02%
2019/05/23	2.5	22.94	8	22.89	23.10	-5.5	17,142	-0.03%
2019/05/22	8	22.89	3	22.95	22.95	5	17,059	0.03%
2019/05/21	1	23.00	11	23.05	22.95	-10	17,077	-0.06%
2019/05/20	3	22.70	2	22.65	22.65	1	16,949	0.01%
2019/05/17	26	22.69	1	22.70	22.55	25	16,891	0.15%
2019/05/16	8	23.06	36	23.00	23.00	-28	16,731	-0.17%
2019/05/15	4.7	23.49	16	23.55	23.50	-11.3	16,585	-0.07%
2019/05/14	15	22.59	35.4	22.57	23.20	-20.4	16,539	-0.12%
2019/05/13	116	23.48	39	23.15	23.05	77	16,265	0.47%	大買/
2019/05/10	5	24.61	2.1	24.31	24.55	2.9	15,941	0.02%
2019/05/09	8	24.79	0.2	24.60	24.55	7.8	15,889	0.05%
2019/05/08	2	25.35	5	25.37	25.45	-3	15,766	-0.02%
2019/05/07	1	25.10	23.1	25.29	25.50	-22.1	15,905	-0.14%
2019/05/06	9.4	25.01	13	25.10	24.90	-3.6	16,503	-0.02%
2019/05/03	2	25.63	7	25.59	25.65	-5	16,426	-0.03%
2019/05/02	12	25.70	16	25.52	25.55	-4	16,404	-0.02%
2019/04/30	0	0.00	27.2	25.31	25.60	-27.2	16,271	-0.17%
2019/04/29	10	24.89	9	24.74	24.95	1	16,103	0.01%
2019/04/26	4	25.10	35	25.23	25.25	-31	16,098	-0.19%
2019/04/25	0	0.00	13	25.44	25.35	-13	16,093	-0.08%
2019/04/24	7	25.30	5	25.30	25.25	2	16,042	0.01%
2019/04/23	21.6	24.89	278	24.78	25.25	-256.4	16,059	-1.60%	大賣/鉅額交易
2019/04/22	55	25.28	29	25.15	25.15	26	15,843	0.16%
2019/04/19	32	25.43	4	25.30	25.35	28	15,637	0.18%
2019/04/18	14.1	25.91	33.5	25.95	25.70	-19.4	15,442	-0.13%
2019/04/17	20.2	26.03	41.1	26.16	25.75	-20.9	15,131	-0.14%
2019/04/16	21.5	25.92	58.3	25.91	26.00	-36.8	14,747	-0.25%
2019/04/15	5	25.37	34	25.43	25.45	-29	14,327	-0.20%
2019/04/12	8.4	25.25	18	25.21	25.20	-9.6	14,136	-0.07%
2019/04/11	34	25.41	29.2	25.31	25.25	4.8	13,960	0.03%
2019/04/10	0	0.00	51.6	25.10	25.15	-51.6	13,627	-0.38%
2019/04/09	17	24.96	48.3	24.90	24.90	-31.3	13,305	-0.24%
2019/04/08	42	25.08	61.3	25.04	25.10	-19.3	12,986	-0.15%
2019/04/03	42	24.54	32.4	24.54	24.60	9.6	12,377	0.08%
2019/04/02	2	24.00	36.6	24.07	24.15	-34.6	11,849	-0.29%
2019/04/01	5	23.94	461	23.94	23.95	-456	11,455	-3.98%	大賣/鉅額交易
2019/03/29	196	23.79	90.2	24.04	23.70	105.8	11,079	0.96%	大買/鉅額交易
2019/03/28	6	23.66	124	23.69	23.75	-118	10,799	-1.09%	大賣/鉅額交易
2019/03/27	35.1	23.84	212.9	23.86	23.75	-177.8	10,385	-1.71%	大賣/鉅額交易
2019/03/26	55.1	22.70	128	22.89	22.95	-72.9	8,924	-0.82%	大賣/
2019/03/25	16	21.92	98	21.82	22.25	-82	7,985	-1.03%
2019/03/22	2.6	21.66	198.3	21.65	21.75	-195.7	7,552	-2.59%	大賣/鉅額交易
2019/03/21	2	21.53	106.9	21.53	21.50	-104.9	7,375	-1.42%	大賣/鉅額交易
2019/03/20	11	21.35	12	21.35	21.45	-1	7,320	-0.01%
2019/03/19	11	21.26	144	21.39	21.40	-133	7,288	-1.83%	大賣/鉅額交易
2019/03/18	2	20.88	16	20.90	21.10	-14	7,127	-0.20%
2019/03/15	19	21.15	0	0.00	20.70	19	7,122	0.27%
2019/03/14	62	21.35	13	21.29	21.20	49	6,784	0.72%
2019/03/13	0	0.00	1	20.95	21.00	-1	6,751	-0.01%
2019/03/12	20	20.75	2	20.95	20.95	18	6,778	0.27%
2019/03/11	33	20.74	0	0.00	20.65	33	6,805	0.48%
2019/03/08	5	20.70	0	0.00	20.65	5	6,954	0.07%
2019/03/07	12	21.04	0	0.00	21.00	12	6,980	0.17%
2019/03/06	21	21.15	0.1	21.20	21.20	20.9	6,975	0.30%
2019/03/05	5.5	21.20	1	21.25	21.20	4.5	7,029	0.06%
2019/03/04	29	21.18	0	0.00	21.25	29	7,118	0.41%
2019/02/26	5	21.36	111.2	21.38	21.30	-106.2	6,949	-1.53%	大賣/鉅額交易
2019/02/25	17	21.24	1.4	21.25	21.40	15.6	6,886	0.23%
2019/02/22	27	21.24	4	21.24	21.30	23	6,911	0.33%
2019/02/21	1	21.10	3.1	21.15	21.15	-2.1	6,981	-0.03%
2019/02/20	1	21.15	3	21.18	21.20	-2	7,015	-0.03%
2019/02/19	1	21.15	9	21.15	21.15	-8	7,018	-0.11%
2019/02/18	2.8	21.03	3	21.08	21.10	-0.2	7,180	0.00%
2019/02/15	3	21.02	5	21.05	21.00	-2	7,222	-0.03%
2019/02/14	8	21.04	302.1	21.00	21.00	-294.1	7,261	-4.05%	大賣/鉅額交易
2019/02/13	103	21.10	2.1	21.25	21.15	100.9	7,309	1.38%	大買/
2019/02/12	3	21.17	6	21.21	21.10	-3	7,220	-0.04%
2019/02/11	2	21.25	126	21.37	21.30	-124	7,158	-1.73%	大賣/鉅額交易
2019/01/30	0	0.00	4	21.13	21.10	-4	7,106	-0.06%
2019/01/29	6	20.90	16.1	20.84	21.00	-10.1	7,104	-0.14%
2019/01/28	26	21.29	19	21.24	21.30	7	7,115	0.10%
2019/01/25	11	21.16	405.1	20.96	21.30	-394.1	7,064	-5.58%	大賣/鉅額交易
2019/01/24	2	20.25	87	20.07	20.50	-85	6,412	-1.33%
2019/01/23	1	19.90	0	0.00	20.00	1	6,466	0.02%
2019/01/22	2	19.95	10	19.99	20.00	-8	6,447	-0.12%
2019/01/21	13	20.05	11	19.91	20.00	2	6,511	0.03%
2019/01/18	3	20.10	25	19.94	20.10	-22	6,609	-0.33%
2019/01/17	3	19.82	37	19.76	19.80	-34	6,717	-0.51%
2019/01/16	32	19.76	2	19.70	19.75	30	6,767	0.44%
2019/01/15	0	0.00	10	19.69	19.70	-10	6,793	-0.15%
2019/01/14	0	0.00	9	19.36	19.40	-9	6,741	-0.13%
2019/01/11	3	19.28	2	19.38	19.35	1	6,793	0.01%
2019/01/10	2	19.23	1	19.25	19.30	1	6,780	0.01%
2019/01/09	0	0.00	25.2	19.27	19.40	-25.2	6,802	-0.37%
2019/01/08	2	18.95	10.2	19.05	19.00	-8.2	6,849	-0.12%
2019/01/07	2	19.00	33.6	19.09	19.15	-31.6	6,925	-0.46%
2019/01/04	2	18.75	1	18.95	18.75	1	7,115	0.01%
2019/01/03	2	18.88	0	0.00	18.95	2	7,581	0.03%
2019/01/02	2	19.00	12	19.23	18.90	-10	7,684	-0.13%
2018/12/28	0.8	19.10	2.9	19.10	19.10	-2.1	7,901	-0.03%
2018/12/27	0	0.00	10	19.06	18.95	-10	8,246	-0.12%
2018/12/26	1	18.70	0	0.00	18.80	1	8,352	0.01%
2018/12/25	6	18.87	1	18.95	18.75	5	8,407	0.06%
2018/12/24	4	19.23	52	19.29	19.25	-48	8,467	-0.57%
2018/12/22	0	0.00	1	18.70	18.70	-1	8,431	-0.01%
2018/12/21	2	18.60	6.7	18.66	18.60	-4.7	8,569	-0.06%
2018/12/20	22	18.75	1	18.70	18.75	21	8,538	0.25%
2018/12/19	5	18.80	0	18.90	18.80	5	8,549	0.06%
2018/12/18	5	18.89	0	0.00	18.75	5	8,614	0.06%
2018/12/17	0	0.00	2.1	19.10	19.10	-2.1	8,654	-0.02%
2018/12/14	3	19.15	4	19.11	19.20	-1	8,665	-0.01%
2018/12/13	1	19.05	5	19.13	19.25	-4	8,785	-0.05%
2018/12/12	20	18.95	4	18.96	19.10	16	9,116	0.18%
2018/12/11	8	18.72	0	0.00	18.60	8	9,268	0.09%
2018/12/10	2	18.68	7	18.97	18.85	-5	9,419	-0.05%
2018/12/07	7	19.15	7	19.26	19.10	0	9,415	0.00%
2018/12/06	13	19.26	3.2	19.06	19.00	9.8	9,480	0.10%
2018/12/05	126	19.74	6	19.80	19.70	120	9,434	1.27%	大買/鉅額交易
2018/12/04	10	19.95	4	20.11	20.15	6	9,642	0.06%
2018/12/03	0	0.00	128	20.13	20.10	-128	9,660	-1.32%	大賣/鉅額交易
2018/11/30	1	19.65	15.6	19.61	19.55	-14.6	9,500	-0.15%
2018/11/29	0	0.00	114.1	19.64	19.55	-114.1	9,462	-1.21%	大賣/鉅額交易
2018/11/28	0	0.00	3	19.40	19.50	-3	9,397	-0.03%
2018/11/27	0	0.00	4	19.15	19.45	-4	9,359	-0.04%
2018/11/26	2.9	18.85	3	18.98	18.95	-0.1	9,379	0.00%
2018/11/23	4.5	18.67	4	18.85	18.75	0.5	9,386	0.01%
2018/11/22	11	18.85	4	18.94	18.95	7	9,425	0.07%
2018/11/21	5	18.79	2	18.90	18.80	3	9,487	0.03%
2018/11/20	309	19.27	0.4	19.30	19.15	308.6	9,480	3.26%	大買/鉅額交易
2018/11/19	0	0.00	15	19.64	19.70	-15	9,441	-0.16%
2018/11/16	9	19.29	1	19.40	19.35	8	9,402	0.09%
2018/11/15	0	0.00	44	19.09	19.30	-44	9,380	-0.47%
2018/11/14	3	18.62	0	0.00	18.55	3	9,240	0.03%
2018/11/13	19	18.58	5.5	18.66	18.90	13.5	9,247	0.15%
2018/11/12	9	18.86	9.1	18.97	19.05	-0.1	9,272	0.00%
2018/11/09	1.2	18.66	0	0.00	18.65	1.2	9,244	0.01%
2018/11/08	9.1	18.84	1.8	18.91	18.70	7.3	9,305	0.08%
2018/11/07	0	0.00	11	18.53	18.85	-11	9,384	-0.12%
2018/11/05	6.1	18.54	5.1	18.70	18.65	1	9,450	0.01%
2018/11/02	20	18.51	2.9	18.63	18.55	17.1	9,374	0.18%
2018/11/01	8	18.83	8	18.90	19.00	0	9,231	0.00%
2018/10/31	21	18.25	12	18.53	18.90	9	9,220	0.10%
2018/10/30	3	18.03	7.1	18.03	18.00	-4.1	9,115	-0.04%
2018/10/29	5	18.15	13.1	18.16	18.05	-8.1	9,168	-0.09%
2018/10/26	5.9	17.89	31.8	18.02	18.20	-25.9	9,224	-0.28%
2018/10/25	22	17.31	58.1	17.57	17.80	-36.1	9,478	-0.38%
2018/10/24	1	17.30	21	17.39	17.85	-20	9,787	-0.20%
2018/10/23	13	17.36	2	17.55	17.60	11	9,879	0.11%
2018/10/22	1	17.30	13.3	17.64	17.50	-12.3	10,013	-0.12%
2018/10/19	1	17.30	9	17.15	17.55	-8	10,149	-0.08%
2018/10/18	21	17.55	5	17.55	17.55	16	10,128	0.16%
2018/10/17	20.9	17.65	0	0.00	17.55	20.9	10,214	0.20%
2018/10/16	30.2	17.75	0	0.00	17.50	30.2	10,373	0.29%
2018/10/15	6	17.62	8.9	17.65	17.75	-2.9	10,421	-0.03%
2018/10/12	6.1	17.37	12	17.23	17.90	-5.9	10,633	-0.06%
2018/10/11	65.5	17.24	22	17.07	17.00	43.5	10,687	0.41%
2018/10/09	16.3	18.24	15	18.25	18.20	1.3	10,898	0.01%
2018/10/08	231	18.14	106	18.24	18.25	125	10,918	1.14%	大買/大賣/鉅額交易
2018/10/05	148	18.83	3	18.63	18.65	145	10,818	1.34%	大買/鉅額交易
2018/10/04	138.6	19.59	0	0.00	19.50	138.6	10,568	1.31%	大買/鉅額交易
2018/10/03	16	19.81	10	19.75	19.75	6	10,558	0.06%
2018/10/02	106	19.90	7	19.88	19.85	99	10,591	0.93%	大買/
2018/10/01	7	19.96	1	20.05	19.90	6	10,760	0.06%
2018/09/28	7.8	20.04	2.4	20.07	19.90	5.4	10,955	0.05%
2018/09/27	5	19.89	0	0.00	19.95	5	11,632	0.04%
2018/09/26	4	19.91	3	19.95	19.85	1	11,740	0.01%
2018/09/25	100	19.80	15	19.90	19.95	85	11,850	0.72%
2018/09/21	2	19.75	1	19.75	19.85	1	11,892	0.01%
2018/09/20	23	19.75	0	0.00	19.70	23	11,897	0.19%
2018/09/19	8	19.81	6	19.77	19.75	2	12,040	0.02%
2018/09/18	79	19.70	43.1	19.74	19.55	35.9	12,009	0.30%
2018/09/17	17	20.15	3	20.10	20.10	14	11,833	0.12%
2018/09/14	57	20.21	106.3	20.12	20.50	-49.3	11,705	-0.42%	大賣/
2018/09/13	10	20.45	30	20.30	20.40	-20	11,559	-0.17%
2018/09/12	12	20.31	0	0.00	20.20	12	11,603	0.10%
2018/09/11	18	20.42	7	20.51	20.50	11	11,681	0.09%
2018/09/10	126	20.41	24	21.02	20.20	102	11,925	0.86%	大買/鉅額交易
2018/09/07	9	21.22	10	21.30	21.20	-1	11,970	-0.01%
2018/09/06	1	21.30	0	0.00	21.35	1	11,988	0.01%
2018/09/05	30	21.45	11.3	21.52	21.45	18.7	12,140	0.15%
2018/09/04	3	21.60	10	21.60	21.60	-7	12,217	-0.06%
2018/09/03	22.2	21.59	4.1	21.65	21.60	18.1	12,343	0.15%
2018/08/31	7	21.51	0	0.00	21.75	7	12,387	0.06%
2018/08/30	1	21.65	4	21.76	21.70	-3	12,372	-0.02%
2018/08/29	5.7	21.64	17.4	21.62	21.70	-11.7	12,476	-0.09%
2018/08/28	5	21.49	11.1	21.50	21.45	-6.1	12,600	-0.05%
2018/08/27	16	21.30	0.6	21.50	21.35	15.4	12,847	0.12%
2018/08/24	115	21.25	1	21.20	21.30	114	12,975	0.88%	大買/鉅額交易
2018/08/23	1	21.45	7	21.45	21.45	-6	13,335	-0.04%
2018/08/22	1	21.30	2	21.35	21.35	-1	13,642	-0.01%
2018/08/21	2	21.25	2	21.30	21.40	0	13,769	0.00%
2018/08/20	7	21.27	5	21.45	21.20	2	13,840	0.01%
2018/08/17	35	21.40	2	21.48	21.20	33	13,924	0.24%
2018/08/16	7	21.36	4	21.40	21.35	3	13,968	0.02%
2018/08/15	18	21.58	5	21.65	21.55	13	14,117	0.09%
2018/08/14	9	21.68	16	21.67	21.65	-7	14,316	-0.05%
2018/08/13	33	21.98	1.1	22.14	21.85	31.9	14,557	0.22%
2018/08/10	0	0.00	35	22.33	22.40	-35	14,547	-0.24%
2018/08/09	11	22.30	18	22.37	22.35	-7	14,676	-0.05%
2018/08/08	21	22.40	10	22.41	22.40	11	14,989	0.07%
2018/08/07	5	22.40	21	22.40	22.40	-16	15,364	-0.10%
2018/08/06	10	22.40	5	22.40	22.45	5	15,582	0.03%
2018/08/03	3	22.22	28	22.21	22.30	-25	15,806	-0.16%
2018/08/02	27	22.19	3	22.22	22.10	24	16,078	0.15%
2018/08/01	42	22.18	11	22.32	22.35	31	16,048	0.19%
2018/07/31	41	23.61	8	23.66	23.65	33	15,791	0.21%
2018/07/30	23	23.41	31	23.41	23.40	-8	15,655	-0.05%
2018/07/27	10	23.32	14	23.35	23.35	-4	15,678	-0.03%
2018/07/26	18	23.00	7	23.07	23.15	11	15,728	0.07%
2018/07/25	4	23.05	0	0.00	23.05	4	15,648	0.03%
2018/07/24	9	22.97	17	23.11	23.20	-8	15,722	-0.05%
2018/07/23	49	22.98	47	22.98	22.90	2	15,822	0.01%
2018/07/20	17	23.54	10	23.45	23.25	7	15,862	0.04%
2018/07/19	14	23.63	20	23.68	23.55	-6	16,044	-0.04%
2018/07/18	55	23.79	10.1	23.65	23.70	44.9	15,892	0.28%
2018/07/17	4	23.49	168	23.51	23.80	-164	15,644	-1.05%	大賣/鉅額交易
2018/07/16	11	22.69	7	22.69	22.70	4	15,094	0.03%
2018/07/13	5	21.95	34	22.12	22.35	-29	15,059	-0.19%
2018/07/12	28	21.89	34	21.70	21.80	-6	15,147	-0.04%
2018/07/11	128	21.72	60	21.80	21.80	68	15,255	0.45%	大買/
2018/07/10	5	21.90	65	21.97	22.00	-60	15,253	-0.39%
2018/07/09	51	22.00	87	21.79	21.80	-36	15,391	-0.23%
2018/07/06	12.3	21.54	3	21.45	21.70	9.2	15,456	0.06%
2018/07/05	93.6	21.82	124	21.85	21.70	-30.4	15,376	-0.20%	大賣/
2018/07/04	16	22.13	3	22.15	22.20	13	14,874	0.09%
2018/07/03	9	22.35	18	22.37	22.25	-9	15,032	-0.06%
2018/07/02	13	22.50	0	0.00	22.40	13	15,382	0.08%
2018/06/29	1	22.60	5	22.45	22.65	-4	15,496	-0.03%
2018/06/28	10	22.31	11	22.30	22.40	-1	15,465	-0.01%
2018/06/27	11	22.45	1	22.45	22.40	10	15,426	0.06%
2018/06/26	53.5	22.44	0	0.00	22.40	53.5	15,570	0.34%
2018/06/25	53	22.75	2	22.78	22.70	51	15,507	0.33%
2018/06/22	27	22.75	2	22.75	22.75	25	15,831	0.16%
2018/06/21	5	22.90	0	0.00	22.85	5	16,043	0.03%
2018/06/20	25	22.78	83.3	22.93	23.00	-58.3	16,519	-0.35%
2018/06/19	14	22.93	0	0.00	22.85	14	16,672	0.08%
2018/06/15	8	23.34	3	23.45	23.20	5	16,733	0.03%
2018/06/14	23	23.37	9	23.33	23.40	14	17,218	0.08%
2018/06/13	24	23.43	10	23.53	23.35	14	17,619	0.08%
2018/06/12	50	23.40	1	23.35	23.30	49	18,671	0.26%
2018/06/11	1	23.55	4	23.55	23.55	-3	20,223	-0.01%
2018/06/08	20	23.42	0	0.00	23.40	20	21,852	0.09%
2018/06/07	7	23.48	0.2	23.45	23.45	6.8	22,369	0.03%
2018/06/06	60	23.44	15.4	23.41	23.45	44.6	23,533	0.19%
2018/06/05	124	23.36	0	0.00	23.30	124	24,055	0.52%	大買/鉅額交易
2018/06/04	33	23.47	42	23.45	23.55	-9	24,033	-0.04%
2018/06/01	44	22.95	25.3	23.02	23.05	18.7	23,845	0.08%
2018/05/31	15	22.82	12	23.05	22.55	3	23,872	0.01%
2018/05/30	19	22.92	5	22.85	22.80	14	23,589	0.06%
2018/05/29	16	23.23	0.6	23.25	23.15	15.4	23,434	0.07%
2018/05/28	5	23.40	63	23.35	23.35	-58	23,602	-0.25%
2018/05/25	12.7	23.31	17.6	23.39	23.30	-4.9	23,917	-0.02%
2018/05/24	15	23.19	3	23.30	23.20	12	23,928	0.05%
2018/05/23	98	23.21	1	23.20	23.20	97	24,156	0.40%
2018/05/22	14	23.50	24.2	23.57	23.50	-10.2	24,376	-0.04%
2018/05/21	293	23.58	6	23.49	23.40	287	24,612	1.17%	大買/鉅額交易
2018/05/18	1	23.10	7	23.05	23.00	-6	24,392	-0.02%
2018/05/17	10	23.22	1	23.25	23.10	9	24,439	0.04%
2018/05/16	20	23.18	1	23.10	23.10	19	24,409	0.08%
2018/05/15	17	23.29	8	23.31	23.15	9	24,301	0.04%
2018/05/14	0	0.00	8	23.53	23.65	-8	24,389	-0.03%
2018/05/11	24	23.18	0.6	23.30	23.15	23.4	24,251	0.10%
2018/05/10	29	23.40	1	23.50	23.45	28	24,106	0.12%
2018/05/09	5	23.76	8	23.85	23.70	-3	23,902	-0.01%
2018/05/08	16	23.94	21	24.00	23.85	-5	23,948	-0.02%
2018/05/07	6	23.57	34	24.02	24.20	-28	23,954	-0.12%
2018/05/04	22	23.55	0	0.00	23.40	22	23,702	0.09%
2018/05/03	4	23.74	11	23.81	23.80	-7	23,644	-0.03%
2018/05/02	14	23.81	1.7	23.87	23.90	12.3	23,633	0.05%
2018/04/30	7	23.61	6	23.76	23.70	1	24,002	0.00%
2018/04/27	5.7	23.56	12	23.40	23.65	-6.3	24,545	-0.03%
2018/04/26	3	23.57	8	23.62	23.60	-5	24,717	-0.02%
2018/04/25	11	23.54	2	23.63	23.50	9	24,570	0.04%
2018/04/24	21.6	23.78	1.6	23.86	23.70	20	24,487	0.08%
2018/04/23	15	24.02	17	24.04	24.10	-2	24,541	-0.01%
2018/04/20	4	24.01	3	23.88	23.90	1	24,556	0.00%
2018/04/19	2	24.03	13	24.15	24.25	-11	24,474	-0.04%
2018/04/18	19	23.91	1	24.35	23.85	18	24,724	0.07%
2018/04/17	3	23.75	30.6	24.19	24.25	-27.6	24,596	-0.11%
2018/04/16	20	23.77	0	0.00	23.70	20	24,490	0.08%
2018/04/13	52	23.89	3.1	23.92	23.80	48.9	24,455	0.20%
2018/04/12	17	24.03	6	24.26	24.10	11	24,326	0.05%
2018/04/11	2	24.00	0	0.00	23.95	2	24,117	0.01%
2018/04/10	7	23.96	0	0.00	23.70	7	24,125	0.03%
2018/04/09	40	23.82	69	23.73	23.70	-29	24,069	-0.12%
2018/04/03	104	24.19	86	24.06	24.00	18	23,986	0.08%	大買/
2018/04/02	58	24.79	5	24.60	24.55	53	23,704	0.22%
2018/03/31	25	24.92	42.1	24.94	24.90	-17.1	23,582	-0.07%
2018/03/30	3	25.10	52	25.18	25.05	-49	23,678	-0.21%
2018/03/29	95	25.10	81	25.04	24.95	14	24,073	0.06%
2018/03/28	87	25.44	129	25.36	25.30	-42	24,078	-0.17%	大賣/
2018/03/27	165	25.60	103	25.73	25.70	62	24,099	0.26%	大買/大賣/
2018/03/26	106.8	24.74	113.6	25.06	25.30	-6.9	23,784	-0.03%	大買/大賣/
2018/03/23	91	24.99	17	25.03	24.85	74	23,601	0.31%
2018/03/22	45	25.85	45	25.82	25.65	0	23,300	0.00%
2018/03/21	22	26.12	15.1	26.16	26.10	6.9	23,131	0.03%
2018/03/20	47	25.27	65	25.58	26.10	-18	22,992	-0.08%
2018/03/19	81	25.63	85	25.57	25.45	-4	22,381	-0.02%
2018/03/16	130	25.93	45.7	25.81	25.60	84.3	21,994	0.38%	大買/
2018/03/15	102	26.09	103	26.03	26.50	-1	20,982	0.00%	大買/大賣/
2018/03/14	188.4	27.90	147	27.73	26.95	41.4	19,735	0.21%	大買/大賣/
2018/03/13	72	27.34	22	27.41	27.35	50	18,270	0.27%
2018/03/12	205	27.31	246.9	27.38	27.35	-41.9	18,033	-0.23%	大買/大賣/
2018/03/09	68	25.50	49	25.33	25.40	19	17,233	0.11%
2018/03/08	33	24.75	42	24.74	24.65	-9	16,926	-0.05%
2018/03/07	7	24.90	18	24.65	24.65	-11	17,100	-0.06%
2018/03/06	6	24.79	42	24.84	24.70	-36	17,400	-0.21%
2018/03/05	1	24.75	4	24.86	24.85	-3	17,663	-0.02%
2018/03/02	1	24.45	11	24.57	24.70	-10	17,879	-0.06%
2018/03/01	2	24.53	317	24.28	24.90	-315	18,081	-1.74%	大賣/鉅額交易
2018/02/27	10	24.76	18	24.74	24.50	-8	18,127	-0.04%
2018/02/26	303	24.82	64	24.42	24.30	239	17,819	1.34%	大買/鉅額交易
2018/02/23	20.6	24.65	31	24.89	24.60	-10.4	17,854	-0.06%
2018/02/22	34	24.47	20	24.44	24.50	14	18,108	0.08%
2018/02/21	65	24.23	44	24.24	24.40	21	17,949	0.12%
2018/02/12	29.5	22.97	1	22.90	22.90	28.5	17,734	0.16%
2018/02/09	7	22.51	25	22.50	22.70	-18	17,712	-0.10%
2018/02/08	5	23.07	0.9	23.10	23.00	4.1	17,831	0.02%
2018/02/07	7.2	23.01	17	23.04	23.15	-9.8	18,124	-0.05%
2018/02/06	89.3	22.59	14	22.46	22.35	75.3	18,107	0.42%
2018/02/05	47	23.80	2	23.80	23.80	45	17,883	0.25%
2018/02/02	15.4	24.25	1	24.40	24.20	14.4	17,896	0.08%
2018/02/01	2	24.18	0	0.00	24.20	2	18,009	0.01%
2018/01/31	4	24.33	41	24.29	24.50	-37	18,379	-0.20%
2018/01/30	5	24.50	11	24.36	24.45	-6	18,443	-0.03%
2018/01/29	21	24.21	52.5	24.23	24.30	-31.5	18,460	-0.17%
2018/01/26	6.6	24.38	29	24.41	24.40	-22.4	18,949	-0.12%
2018/01/25	26	24.72	6	24.83	24.60	20	19,017	0.11%
2018/01/24	1	25.15	7.1	25.23	25.10	-6.1	18,883	-0.03%
2018/01/23	50	24.73	58	24.85	24.90	-8	18,534	-0.04%
2018/01/22	26	24.33	28	24.23	24.30	-2	17,952	-0.01%
2018/01/19	3	23.78	11	23.81	23.80	-8	17,668	-0.05%
2018/01/18	4	23.84	1	24.05	23.75	3	17,594	0.02%
2018/01/17	10	23.80	0	0.00	23.90	10	17,577	0.06%
2018/01/16	1	23.80	6	23.85	23.85	-5	18,041	-0.03%
2018/01/15	3	23.95	3	23.92	23.95	0	18,096	0.00%
2018/01/12	39	23.96	19	23.98	23.90	20	18,147	0.11%
2018/01/11	2	23.40	11	23.40	23.45	-9	17,943	-0.05%
2018/01/10	4	23.29	2	23.25	23.30	2	18,097	0.01%
2018/01/09	0	0.00	6	23.57	23.55	-6	18,319	-0.03%
2018/01/08	1	23.60	3.1	23.55	23.55	-2.1	18,700	-0.01%
2018/01/05	1	23.50	3	23.60	23.65	-2	18,757	-0.01%
2018/01/04	12	23.41	2	23.40	23.45	10	18,936	0.05%
2018/01/03	4	23.60	3	23.90	23.60	1	19,036	0.01%
2018/01/02	5	23.86	4.7	24.10	23.80	0.3	18,881	0.00%