緯創 (3231)-富邦-員林券商分點個股進出

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
112.0
漲跌
▼3.5
漲幅
-3.03%
成交量
38,528張
產業
上市電腦週邊類股
2552人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	18.4	112.77	7.4	112.99	112.00	11	98,203	0.01%
2024/04/24	41.2	115.13	56.5	115.74	115.50	-15.4	98,635	-0.02%
2024/04/23	14.2	110.86	16.2	110.94	111.00	-2	98,685	0.00%
2024/04/22	74.8	110.79	70.1	109.87	108.50	4.8	98,941	0.00%
2024/04/19	57.6	115.03	37.1	115.52	115.00	20.5	99,484	0.02%
2024/04/18	25.9	116.39	30.1	116.29	118.00	-4.2	100,151	0.00%
2024/04/17	62.4	114.37	31.2	114.74	114.50	31.2	100,628	0.03%
2024/04/16	87.6	114.84	48.3	114.78	114.00	39.3	99,977	0.04%
2024/04/15	38.5	120.62	25.2	120.01	119.50	13.3	99,746	0.01%
2024/04/12	34.1	122.75	12.1	123.47	122.50	22	99,486	0.02%
2024/04/11	30.1	123.28	18.2	124.87	123.00	11.9	98,973	0.01%
2024/04/10	41.5	126.61	20.2	126.37	125.50	21.3	98,514	0.02%
2024/04/09	112.4	127.69	71.6	126.99	126.00	40.8	97,978	0.04%	大買/
2024/04/08	69.3	131.11	79.6	131.09	132.00	-10.3	97,472	-0.01%
2024/04/03	84.2	128.65	134.4	128.96	129.50	-50.2	97,382	-0.05%	大賣/
2024/04/02	22	124.11	25.2	124.10	125.00	-3.1	95,006	0.00%
2024/04/01	68.5	124.05	20.1	123.15	122.50	48.4	94,296	0.05%
2024/03/29	83.3	124.75	192.5	126.25	125.00	-109.3	93,180	-0.12%	大賣/鉅額交易
2024/03/28	14.7	118.37	25	118.68	120.50	-10.3	90,381	-0.01%
2024/03/27	34.5	116.72	8	116.69	117.00	26.5	90,264	0.03%
2024/03/26	86.4	118.12	45	119.12	117.00	41.4	91,006	0.05%
2024/03/25	45.6	122.91	15	122.80	122.00	30.6	90,863	0.03%
2024/03/22	34.1	123.35	45.2	123.02	123.00	-11.1	91,132	-0.01%
2024/03/21	12.2	120.87	11.1	121.27	120.50	1.1	90,520	0.00%
2024/03/20	74.6	122.00	26.7	123.03	120.00	47.9	90,895	0.05%
2024/03/19	31.5	121.97	63	122.12	122.50	-31.5	90,127	-0.03%
2024/03/18	19.3	120.15	34.2	119.75	120.00	-14.9	89,597	-0.02%
2024/03/15	21.7	117.92	20.5	118.40	119.50	1.2	89,472	0.00%
2024/03/14	27.9	115.47	18	115.28	115.50	9.9	88,677	0.01%
2024/03/13	116.4	118.04	72	117.33	116.50	44.4	88,539	0.05%	大買/
2024/03/12	22.3	121.78	25.1	121.65	122.50	-2.8	87,599	0.00%
2024/03/11	113.1	121.54	122.9	123.08	121.00	-9.8	86,981	-0.01%	大買/大賣/
2024/03/08	50	116.65	58.5	116.72	116.00	-8.4	84,658	-0.01%
2024/03/07	63.4	118.11	14	116.86	116.00	49.3	84,305	0.06%
2024/03/06	19.2	119.77	20.6	119.74	119.50	-1.4	84,380	0.00%
2024/03/05	30.1	121.24	95.9	120.92	121.50	-65.7	84,705	-0.08%
2024/03/04	28.6	118.54	41	118.95	116.50	-12.4	83,596	-0.01%
2024/03/01	43	118.24	41.2	118.75	118.00	1.8	82,963	0.00%
2024/02/29	33.2	114.51	7.2	114.36	115.50	26	82,639	0.03%
2024/02/27	86.7	112.49	52.1	113.71	113.50	34.6	82,161	0.04%
2024/02/26	47.7	116.51	17.1	116.71	117.00	30.6	81,520	0.04%
2024/02/23	74.2	118.47	45.4	118.14	116.00	28.7	82,394	0.03%
2024/02/22	60.8	120.85	38.9	120.71	119.00	21.9	82,377	0.03%
2024/02/21	45.7	118.19	38	118.20	118.50	7.7	81,420	0.01%
2024/02/20	76.9	122.92	93.2	121.78	122.00	-16.3	80,732	-0.02%
2024/02/19	37	123.41	64.7	123.53	122.50	-27.7	80,311	-0.03%
2024/02/16	51	127.45	40.3	128.65	126.00	10.7	80,523	0.01%
2024/02/15	43.5	132.13	90.3	131.82	130.50	-46.9	79,728	-0.06%
2024/02/05	93.4	123.60	108.3	123.27	124.50	-14.9	78,923	-0.02%	大賣/
2024/02/02	49.6	118.70	130.3	119.22	120.00	-80.7	78,367	-0.10%	大賣/
2024/02/01	55.1	114.37	31.2	114.79	115.00	23.9	78,456	0.03%
2024/01/31	36.5	115.39	49.5	115.19	114.50	-13.1	81,131	-0.02%
2024/01/30	18.1	118.50	72.6	118.53	118.00	-54.5	80,957	-0.07%
2024/01/29	19.8	115.81	59.5	116.23	116.50	-39.7	80,092	-0.05%
2024/01/26	43.3	113.26	93.2	112.86	113.00	-49.9	79,717	-0.06%
2024/01/25	82.6	116.92	72.8	117.37	115.00	9.8	79,371	0.01%
2024/01/24	55.5	115.51	21.6	115.79	116.00	33.9	77,578	0.04%
2024/01/23	39.8	115.92	101	116.15	117.00	-61.1	77,090	-0.08%
2024/01/22	106.9	115.62	605.8	115.15	116.50	-498.9	75,750	-0.66%	大買/大賣/鉅額交易
2024/01/19	569.3	106.70	193.5	104.27	107.00	375.9	72,889	0.52%	大買/大賣/鉅額交易
2024/01/18	90.7	96.70	85	96.81	97.70	5.7	69,445	0.01%
2024/01/17	33.3	98.93	21.6	99.18	97.90	11.7	69,404	0.02%
2024/01/16	36.7	98.68	12.1	98.93	98.60	24.6	69,586	0.04%
2024/01/15	76.8	99.40	56.1	99.42	98.60	20.6	69,770	0.03%
2024/01/12	65.2	98.80	96.7	99.04	99.50	-31.5	69,377	-0.05%
2024/01/11	55.8	96.94	231.3	96.69	97.60	-175.5	68,947	-0.25%	大賣/鉅額交易
2024/01/10	3.4	94.70	9	94.86	94.50	-5.6	70,996	-0.01%
2024/01/09	225.2	95.89	227.4	97.10	94.00	-2.2	72,328	0.00%	大買/大賣/
2024/01/08	19.1	94.84	24.2	94.86	94.40	-5.1	72,025	-0.01%
2024/01/05	17.2	94.12	8	94.31	93.60	9.2	72,968	0.01%
2024/01/04	22.2	93.96	24.2	94.52	94.20	-2.1	74,314	0.00%
2024/01/03	17.2	93.44	19	93.57	93.50	-1.8	76,970	0.00%
2024/01/02	208	96.20	13	96.15	93.70	195	77,612	0.25%	大買/鉅額交易
2023/12/29	167.2	97.95	121.8	98.44	98.60	45.4	76,858	0.06%	大買/大賣/
2023/12/28	27.7	96.67	31	96.25	95.90	-3.4	76,126	0.00%
2023/12/27	17.1	96.81	19.2	96.91	96.70	-2.1	77,213	0.00%
2023/12/26	23.2	96.66	21.2	96.74	97.00	2	79,699	0.00%
2023/12/25	35	96.68	93	96.75	96.60	-58	80,972	-0.07%
2023/12/22	26.5	94.81	18.1	94.84	94.20	8.4	80,706	0.01%
2023/12/21	43.6	93.97	68	94.68	95.20	-24.4	80,789	-0.03%
2023/12/20	47	93.51	69.1	94.30	94.20	-22.1	80,167	-0.03%
2023/12/19	36	92.50	27.1	93.23	92.00	8.9	79,775	0.01%
2023/12/18	22.1	92.32	16	92.59	92.30	6.1	80,271	0.01%
2023/12/15	22.4	92.34	16	92.38	91.60	6.4	81,153	0.01%
2023/12/14	50	93.77	47	93.61	93.10	3	81,709	0.00%
2023/12/13	35	92.82	63.5	92.74	92.90	-28.5	81,924	-0.03%
2023/12/12	25.3	91.10	28	90.65	90.50	-2.7	82,288	0.00%
2023/12/11	22.1	92.00	27	93.21	91.80	-4.9	83,190	-0.01%
2023/12/08	59.1	93.18	21	93.32	92.60	38.1	83,663	0.05%
2023/12/07	26	92.66	91.3	92.94	93.40	-65.3	84,174	-0.08%
2023/12/06	24	90.88	19.5	91.14	91.20	4.5	85,906	0.01%
2023/12/05	65	89.36	22	89.54	89.20	43	86,114	0.05%
2023/12/04	31.9	91.97	9	92.11	91.30	22.9	86,032	0.03%
2023/12/01	19.7	91.45	38.1	92.13	92.80	-18.4	86,253	-0.02%
2023/11/30	81.3	91.80	15	91.85	91.50	66.3	86,241	0.08%
2023/11/29	82.5	93.56	41.4	93.78	93.30	41.1	86,498	0.05%
2023/11/28	59.8	92.27	2	92.20	92.50	57.8	88,159	0.07%
2023/11/27	43	93.52	15	93.57	92.70	28	90,725	0.03%
2023/11/24	39.1	95.51	24	95.25	96.00	15.1	91,275	0.02%
2023/11/22	117.5	98.68	46.1	98.05	97.60	71.4	94,745	0.08%	大買/
2023/11/21	41.2	102.32	69.6	102.99	102.50	-28.3	97,250	-0.03%
2023/11/20	18.3	99.15	18.2	99.64	99.70	0.1	100,938	0.00%
2023/11/17	16	99.12	19.1	99.30	99.00	-3.1	102,125	0.00%
2023/11/16	17.1	99.29	8	99.28	99.00	9.1	103,972	0.01%
2023/11/15	64.3	100.39	77.3	100.49	99.00	-13	105,424	-0.01%
2023/11/14	50.3	98.96	25	98.46	98.10	25.3	108,376	0.02%
2023/11/13	33	98.89	44	99.51	100.00	-11	112,049	-0.01%
2023/11/10	51.2	96.53	33.1	97.17	98.10	18.2	113,658	0.02%
2023/11/09	51.3	98.59	48.3	98.60	98.60	3	114,264	0.00%
2023/11/08	99.2	98.18	122.8	98.09	97.30	-23.6	115,887	-0.02%	大賣/
2023/11/07	7.2	92.62	34.4	93.68	93.40	-27.2	115,130	-0.02%
2023/11/06	12	92.63	17.6	92.97	92.10	-5.6	118,831	0.00%
2023/11/03	26.4	92.14	21.3	93.11	91.20	5.1	121,725	0.00%
2023/11/02	23.3	93.13	55.1	93.22	92.80	-31.8	126,175	-0.03%
2023/11/01	44.5	89.89	16.2	89.77	89.50	28.4	127,805	0.02%
2023/10/31	60.6	91.39	49.5	92.26	89.40	11.1	132,840	0.01%
2023/10/30	35.5	95.01	21.2	94.23	93.70	14.3	134,868	0.01%
2023/10/27	55.4	96.02	65.6	96.10	94.30	-10.2	138,647	-0.01%
2023/10/26	14.9	93.21	9	93.16	93.20	5.9	140,010	0.00%
2023/10/25	41.7	95.98	33	96.14	95.30	8.7	142,461	0.01%
2023/10/24	27.6	94.80	45.1	95.21	96.20	-17.5	142,120	-0.01%
2023/10/23	13	92.81	26	92.86	92.50	-13	141,242	-0.01%
2023/10/20	32	90.44	55	90.68	91.40	-23	141,005	-0.02%
2023/10/19	58.5	91.06	73.1	90.80	91.70	-14.6	140,393	-0.01%
2023/10/18	83	90.53	94.4	90.55	91.00	-11.3	139,872	-0.01%
2023/10/17	81.9	96.41	69.5	96.06	94.70	12.4	137,104	0.01%
2023/10/16	41.8	98.49	27	98.71	98.00	14.8	135,942	0.01%
2023/10/13	79.4	99.42	35.1	99.08	99.10	44.4	135,724	0.03%
2023/10/12	881	100.45	915.5	100.82	102.50	-34.5	134,759	-0.03%	大買/大賣/
2023/10/11	241.4	102.58	98	100.46	98.20	143.4	134,082	0.11%	大買/鉅額交易
2023/10/06	81.2	108.89	50.4	108.59	108.50	30.8	134,437	0.02%
2023/10/05	62.2	106.80	51.5	106.70	107.00	10.7	136,130	0.01%
2023/10/04	37.6	105.27	36	105.06	106.00	1.6	137,219	0.00%
2023/10/03	64.6	109.10	118.2	109.19	108.00	-53.6	137,686	-0.04%	大賣/
2023/10/02	65.3	107.94	193.1	108.00	111.00	-127.8	138,259	-0.09%	大賣/鉅額交易
2023/09/28	200.3	103.58	65.3	104.33	101.50	135	137,680	0.10%	大買/鉅額交易
2023/09/27	51.2	101.29	33.1	102.36	103.00	18.1	137,943	0.01%
2023/09/26	15.6	102.75	13.1	102.96	101.50	2.6	138,726	0.00%
2023/09/25	19.3	101.25	26.1	102.04	103.00	-6.8	139,770	0.00%
2023/09/22	38.1	101.04	40.2	101.46	102.50	-2.1	141,561	0.00%
2023/09/21	63.6	98.17	64.1	98.60	100.50	-0.4	142,708	0.00%
2023/09/20	51.2	99.15	56.6	99.25	98.70	-5.4	143,098	0.00%
2023/09/19	73.3	99.94	75.3	99.07	98.40	-2	143,234	0.00%
2023/09/18	56.3	101.85	28.1	101.29	101.00	28.2	143,749	0.02%
2023/09/15	61.1	105.84	54	105.75	104.50	7.1	145,515	0.00%
2023/09/14	17.1	105.94	86.1	105.63	106.00	-69	145,823	-0.05%
2023/09/13	22.5	101.74	24.3	101.79	102.00	-1.8	145,987	0.00%
2023/09/12	48.6	102.03	49.2	102.36	102.00	-0.6	147,817	0.00%
2023/09/11	99.1	102.90	113.5	102.71	102.50	-14.4	149,199	-0.01%	大賣/
2023/09/08	60.2	109.51	34	110.62	109.00	26.2	149,315	0.02%
2023/09/07	30.4	110.94	8	110.81	110.00	22.4	150,140	0.01%
2023/09/06	20.1	113.62	67.2	113.56	113.50	-47.1	151,328	-0.03%
2023/09/05	39.1	111.36	14	111.75	112.50	25.1	152,889	0.02%
2023/09/04	130.3	111.43	115	112.47	112.50	15.3	153,207	0.01%	大買/大賣/
2023/09/01	151.4	111.84	311.1	110.20	109.00	-159.7	153,384	-0.10%	大買/大賣/鉅額交易
2023/08/31	209	112.07	203.2	112.14	117.00	5.8	151,878	0.00%	大買/大賣/
2023/08/30	46	112.61	177	112.93	112.00	-131	150,388	-0.09%	大賣/鉅額交易
2023/08/29	3,615.6	110.91	3,611.1	110.56	109.50	4.5	152,731	0.00%	大買/大賣/
2023/08/28	6,843.4	108.19	7,471	108.54	109.50	-627.7	153,126	-0.41%	大買/大賣/鉅額交易
2023/08/25	3,232.4	112.28	2,550.4	113.40	111.00	682	155,577	0.44%	大買/大賣/鉅額交易
2023/08/24	5,707.5	125.57	5,262.3	125.29	122.50	445.2	153,948	0.29%	大買/大賣/鉅額交易
2023/08/23	38.3	124.51	116.1	125.27	127.50	-77.9	151,950	-0.05%	大賣/
2023/08/22	428.3	123.89	374.7	123.61	123.50	53.6	154,442	0.03%	大買/大賣/
2023/08/21	973.2	120.64	958.1	120.98	121.00	15.1	155,205	0.01%	大買/大賣/
2023/08/18	2,780.5	117.40	3,088.5	117.07	120.50	-308	154,552	-0.20%	大買/大賣/鉅額交易
2023/08/17	6,681.8	127.70	6,701	127.96	129.00	-19.2	151,273	-0.01%	大買/大賣/
2023/08/16	960.1	123.61	1,438.3	119.43	128.00	-478.2	147,325	-0.32%	大買/大賣/鉅額交易
2023/08/15	1,419.9	117.79	1,543.1	118.82	116.50	-123.2	145,781	-0.08%	大買/大賣/鉅額交易
2023/08/14	5,678.2	110.73	5,117.1	110.78	111.50	561.1	144,619	0.39%	大買/大賣/鉅額交易
2023/08/11	1,411.1	116.97	1,311.1	117.69	115.00	99.9	141,921	0.07%	大買/大賣/
2023/08/10	4,270	114.02	4,135.1	113.95	113.50	134.9	140,567	0.10%	大買/大賣/鉅額交易
2023/08/09	1,027.7	120.31	691.5	120.97	120.00	336.1	137,269	0.24%	大買/大賣/鉅額交易
2023/08/08	5,326.9	128.24	6,018.4	128.04	129.00	-691.5	136,528	-0.51%	大買/大賣/鉅額交易
2023/08/07	3,582.2	123.33	3,679.9	122.75	125.00	-97.7	131,929	-0.07%	大買/大賣/
2023/08/04	1,518.2	115.81	677.7	114.90	114.00	840.5	130,249	0.65%	大買/大賣/鉅額交易
2023/08/02	101.6	126.66	42.9	127.50	121.50	58.7	125,410	0.05%	大買/
2023/08/01	114.3	132.38	141.5	132.79	135.00	-27.2	123,181	-0.02%	大買/大賣/
2023/07/31	140.6	150.53	89.3	151.31	141.50	51.3	119,189	0.04%	大買/
2023/07/28	112.6	154.45	663.8	153.68	157.00	-551.2	117,057	-0.47%	大買/大賣/鉅額交易
2023/07/27	48.2	157.39	82	155.97	154.00	-33.9	114,413	-0.03%
2023/07/26	90.5	153.57	114.4	155.39	156.50	-23.8	115,335	-0.02%	大賣/
2023/07/25	59.8	159.27	113	155.54	152.00	-53.2	115,259	-0.05%	大賣/
2023/07/24	43.9	152.59	60.4	151.66	158.00	-16.5	115,382	-0.01%
2023/07/21	61.5	141.84	53.6	144.19	147.50	7.9	115,512	0.01%
2023/07/20	41.3	133.21	26.2	132.26	134.50	15.1	115,954	0.01%
2023/07/19	31.1	129.86	43.1	129.67	128.00	-12.1	116,322	-0.01%
2023/07/18	147	134.13	51.8	135.05	133.00	95.2	116,878	0.08%	大買/
2023/07/17	114.9	140.53	105.9	140.45	139.50	9	117,000	0.01%	大買/大賣/
2023/07/14	594.8	135.70	37.9	137.32	142.00	557	118,026	0.47%	大買/鉅額交易
2023/07/13	510	129.83	544.6	130.14	132.00	-34.5	117,676	-0.03%	大買/大賣/
2023/07/12	100.3	121.50	111.9	120.57	124.00	-11.6	114,566	-0.01%	大賣/
2023/07/11	611.9	112.67	577.4	112.64	113.00	34.5	112,635	0.03%	大買/大賣/
2023/07/10	31.1	104.95	45.6	105.11	103.00	-14.4	111,414	-0.01%
2023/07/07	84.8	106.91	86.1	107.61	106.00	-1.3	110,867	0.00%
2023/07/06	96.7	106.27	113.4	106.99	105.50	-16.7	109,008	-0.02%	大賣/
2023/07/05	86.9	102.40	77.3	102.93	102.50	9.5	107,848	0.01%
2023/07/04	73.1	101.67	44.6	103.28	105.00	28.5	106,113	0.03%
2023/07/03	127.5	96.11	149.3	96.05	95.70	-21.8	105,150	-0.02%	大買/大賣/
2023/06/30	74.7	88.46	67.3	88.10	90.80	7.4	104,322	0.01%
2023/06/29	82.2	81.46	90.2	81.50	83.60	-8	103,396	-0.01%
2023/06/28	63	80.93	79.1	80.87	78.70	-16.1	101,949	-0.02%
2023/06/27	92	80.37	78.2	80.59	79.60	13.8	100,933	0.01%
2023/06/26	148.5	81.15	121	81.65	82.80	27.5	100,256	0.03%	大買/大賣/
2023/06/21	45.2	81.73	75.3	81.31	84.10	-30.1	99,270	-0.03%
2023/06/20	61.2	77.68	57	77.74	77.70	4.2	97,590	0.00%
2023/06/19	85	79.62	86	80.17	78.40	-1	96,478	0.00%
2023/06/16	83.3	80.51	87.6	80.79	80.20	-4.3	95,723	0.00%
2023/06/15	160.1	79.36	201.6	79.93	80.20	-41.5	93,255	-0.04%	大買/大賣/
2023/06/14	74	75.42	123.6	75.35	76.70	-49.6	90,825	-0.05%	大賣/
2023/06/13	62	71.57	52	71.91	71.80	10	87,985	0.01%
2023/06/12	79	71.95	96.1	71.45	70.70	-17.1	86,804	-0.02%
2023/06/09	171.4	71.82	69.3	71.45	73.00	102.1	84,944	0.12%	大買/鉅額交易
2023/06/08	35	69.09	43.2	68.96	68.00	-8.2	82,605	-0.01%
2023/06/07	55.1	69.80	59.9	69.80	68.60	-4.8	81,273	-0.01%
2023/06/06	66.6	70.88	70.1	70.98	70.60	-3.5	79,813	0.00%
2023/06/05	78.1	71.07	77.1	71.17	71.00	0.9	79,062	0.00%
2023/06/02	108.5	72.90	98.1	73.51	71.10	10.4	77,459	0.01%	大買/
2023/06/01	62.1	68.06	79.4	67.70	69.40	-17.3	73,617	-0.02%
2023/05/31	81.3	66.47	67.2	66.89	66.70	14.1	71,367	0.02%
2023/05/30	83.3	67.31	78.7	66.98	66.30	4.6	66,044	0.01%
2023/05/29	77.4	68.05	244.7	68.05	68.00	-167.3	63,640	-0.26%	大賣/鉅額交易
2023/05/26	165.6	64.72	1,010.6	63.53	65.00	-845	60,859	-1.39%	大買/大賣/鉅額交易
2023/05/25	945.6	61.62	106.8	60.56	61.70	838.8	56,693	1.48%	大買/大賣/鉅額交易
2023/05/24	35.3	55.46	25.7	55.71	56.10	9.6	53,445	0.02%
2023/05/23	19.3	53.49	24.6	53.95	53.60	-5.3	51,926	-0.01%
2023/05/22	20.1	52.93	13.1	53.15	52.70	7	50,829	0.01%
2023/05/19	14.2	52.05	74	52.51	53.20	-59.8	49,902	-0.12%
2023/05/18	23.1	50.90	21.1	50.92	50.60	2	48,118	0.00%
2023/05/17	8	49.30	13.5	49.35	49.45	-5.5	46,770	-0.01%
2023/05/16	22.1	48.57	14	48.81	48.45	8.1	45,829	0.02%
2023/05/15	47.2	49.21	39	49.01	48.50	8.2	44,747	0.02%
2023/05/12	48.4	47.44	51.6	47.94	50.10	-3.2	43,504	-0.01%
2023/05/11	31	47.86	49	47.60	47.50	-18	40,848	-0.04%
2023/05/10	49.2	48.35	14.4	48.12	48.10	34.8	40,176	0.09%
2023/05/09	30.1	49.16	69	48.93	50.00	-38.9	39,277	-0.10%
2023/05/08	11.9	50.71	9.3	50.72	49.90	2.6	38,509	0.01%
2023/05/05	18	49.23	26	49.44	49.15	-8	37,793	-0.02%
2023/05/04	46.1	49.07	39	48.74	49.55	7.1	37,416	0.02%
2023/05/03	37.2	48.88	19.1	49.29	48.95	18.1	36,729	0.05%
2023/05/02	24.3	49.71	65.3	49.64	50.10	-41	36,394	-0.11%
2023/04/28	7	45.89	17	46.29	46.50	-10	35,295	-0.03%
2023/04/27	4.5	45.86	23.2	46.10	46.00	-18.7	34,667	-0.05%
2023/04/26	11.6	44.38	79	44.66	45.00	-67.4	33,828	-0.20%
2023/04/25	89.2	44.52	31	44.21	43.70	58.2	32,985	0.18%
2023/04/24	27.4	46.15	38	46.07	46.20	-10.6	31,630	-0.03%
2023/04/21	94.3	44.52	90.3	44.71	44.50	4	30,785	0.01%
2023/04/20	33.3	45.33	26.1	45.69	45.80	7.3	29,599	0.02%
2023/04/19	80	45.98	89	45.91	45.65	-9	28,817	-0.03%
2023/04/18	31	43.61	14.4	43.73	43.45	16.7	27,272	0.06%
2023/04/17	4	44.31	15	44.86	44.20	-11	26,654	-0.04%
2023/04/14	26.4	44.19	37	44.59	43.95	-10.7	26,180	-0.04%
2023/04/13	47.7	44.48	14.1	44.43	44.45	33.6	25,236	0.13%
2023/04/12	22.5	44.76	97.7	44.69	45.15	-75.2	24,386	-0.31%
2023/04/11	15.1	43.43	24.5	43.47	43.45	-9.3	23,306	-0.04%
2023/04/10	21.9	42.58	69.3	42.24	43.40	-47.4	22,753	-0.21%
2023/04/07	10	40.84	51.2	40.63	40.60	-41.2	21,414	-0.19%
2023/04/06	59.1	41.36	60	41.24	41.40	-0.9	20,966	0.00%
2023/03/31	32.7	41.67	61.3	41.69	41.85	-28.7	20,410	-0.14%
2023/03/30	20.8	41.42	63	41.02	41.60	-42.2	19,804	-0.21%
2023/03/29	11.6	39.69	5.3	39.39	39.55	6.3	18,541	0.03%
2023/03/28	14	39.90	18	39.68	39.40	-4	18,323	-0.02%
2023/03/27	37	40.72	28.4	40.76	41.20	8.7	18,137	0.05%
2023/03/24	24.3	39.24	61.1	39.79	40.00	-36.9	17,776	-0.21%
2023/03/23	0.3	39.45	19	38.85	39.65	-18.8	16,814	-0.11%
2023/03/22	18	37.89	32	38.06	38.20	-14	15,790	-0.09%
2023/03/21	13	37.25	16.2	37.20	37.55	-3.2	15,307	-0.02%
2023/03/20	2	35.70	20	35.63	35.90	-18	14,354	-0.13%
2023/03/17	1	34.95	2	34.90	34.95	-1	14,196	-0.01%
2023/03/16	10	34.50	2	34.53	34.55	8	13,982	0.06%
2023/03/15	3	34.33	18	34.64	34.50	-15	13,837	-0.11%
2023/03/14	3	33.53	40.4	33.52	33.55	-37.4	13,442	-0.28%
2023/03/13	5	33.40	9.1	33.13	33.65	-4.1	13,450	-0.03%
2023/03/10	7.5	33.37	1	33.60	33.60	6.5	13,325	0.05%
2023/03/09	31	33.80	13	33.65	33.95	18	13,293	0.14%
2023/03/08	2	33.75	12.3	33.63	33.80	-10.3	13,102	-0.08%
2023/03/07	1.1	33.09	0	0.00	33.15	1.1	12,831	0.01%
2023/03/06	0.1	32.85	1	32.85	32.85	-0.9	12,700	-0.01%
2023/03/03	0.4	32.45	0	0.00	32.65	0.4	12,665	0.00%
2023/03/02	0	0.00	1	32.30	32.35	-1	12,673	-0.01%
2023/03/01	46.5	32.27	45	32.33	32.55	1.5	12,625	0.01%
2023/02/24	788	33.00	824	33.14	33.15	-36	12,354	-0.29%	大買/大賣/
2023/02/23	6	32.20	2	32.00	32.20	4	11,845	0.03%
2023/02/22	0	0.00	0.1	31.70	31.75	-0.1	11,623	0.00%
2023/02/21	2	31.60	0	0.00	31.75	2	11,700	0.02%
2023/02/16	0	0.00	0.2	31.65	31.50	-0.2	12,054	0.00%
2023/02/15	0	0.00	0.1	31.65	31.80	-0.1	12,205	0.00%
2023/02/14	5	31.75	6	31.85	31.75	-1	12,160	-0.01%
2023/02/13	2	31.55	10	31.60	31.70	-8	12,208	-0.07%
2023/02/10	8	31.26	1	31.25	31.20	7	12,266	0.06%
2023/02/09	2.2	31.68	4	31.80	31.80	-1.8	12,478	-0.01%
2023/02/08	0.4	31.95	26	31.94	31.90	-25.6	12,584	-0.20%
2023/02/07	1	31.85	1	31.90	31.95	0	12,556	0.00%
2023/02/06	0.1	31.90	0	0.00	31.95	0.1	12,536	0.00%
2023/02/03	10	31.90	1.2	31.79	31.95	8.8	12,466	0.07%
2023/02/02	0	0.00	5	31.61	31.80	-5	12,352	-0.04%
2023/02/01	0.3	31.49	2	31.35	31.40	-1.7	12,154	-0.01%
2023/01/31	1	31.20	4	31.28	31.50	-3	12,085	-0.02%
2023/01/30	1	31.05	42	31.02	31.20	-41	11,639	-0.35%
2023/01/17	0	0.00	5.4	30.16	30.20	-5.4	11,224	-0.05%
2023/01/16	3	30.08	1	30.10	30.10	2	11,192	0.02%
2023/01/13	0	0.00	14	30.13	30.20	-14	11,160	-0.13%
2023/01/12	0.2	30.15	6	30.05	30.10	-5.8	11,461	-0.05%
2023/01/11	0	0.00	26	30.21	30.30	-26	11,486	-0.23%
2023/01/10	5	30.18	10	30.13	30.15	-5	11,454	-0.04%
2023/01/09	3	30.00	9	29.91	30.00	-6	11,397	-0.05%
2023/01/05	0	0.00	3.1	29.43	29.50	-3.1	11,305	-0.03%
2023/01/04	1	29.30	0	0.00	29.40	1	11,325	0.01%
2023/01/03	1.1	29.10	4	29.08	29.20	-2.9	11,411	-0.03%
2022/12/30	0	0.00	1.2	29.55	29.40	-1.2	11,354	-0.01%
2022/12/29	5.1	29.23	24	28.99	29.45	-19	11,320	-0.17%
2022/12/28	8.1	29.27	0	0.00	29.30	8.1	11,333	0.07%
2022/12/27	2	29.70	0	0.00	29.70	2	11,395	0.02%
2022/12/23	3	29.75	5	29.76	29.90	-2	11,554	-0.02%
2022/12/22	1	30.15	7	30.25	30.15	-6	11,599	-0.05%
2022/12/21	5	30.15	4	30.15	30.05	1	11,359	0.01%
2022/12/20	4.1	30.17	6	30.40	30.10	-2	11,021	-0.02%
2022/12/19	2	29.75	36.2	30.27	30.50	-34.2	10,535	-0.32%
2022/12/16	5	29.20	11	29.77	30.00	-6	9,847	-0.06%
2022/12/15	0	0.00	20	29.20	29.30	-20	9,325	-0.21%
2022/12/14	1	28.90	17	29.03	29.15	-16	9,391	-0.17%
2022/12/13	4	28.69	46	28.82	28.90	-42	9,446	-0.44%
2022/12/12	7	28.45	4	28.44	28.50	3	9,340	0.03%
2022/12/09	6	28.23	32	28.27	28.40	-26	9,552	-0.27%
2022/12/08	2	27.80	3	27.75	27.80	-1	9,404	-0.01%
2022/12/07	4	27.30	0	0.00	27.30	4	9,349	0.04%
2022/12/06	1	27.20	0	0.00	27.50	1	9,356	0.01%
2022/12/05	8	27.38	0	0.00	27.35	8	9,314	0.09%
2022/12/02	1	27.50	1	27.55	27.60	0	9,291	0.00%
2022/12/01	2	27.73	44	27.65	27.50	-42	9,279	-0.45%
2022/11/30	5	27.50	11	27.54	27.65	-6	9,253	-0.06%
2022/11/29	0	0.00	5	27.51	27.65	-5	9,274	-0.05%
2022/11/28	0.2	27.10	53	27.06	27.10	-52.8	9,222	-0.57%
2022/11/25	0	0.00	40	27.24	27.25	-40	9,273	-0.43%
2022/11/22	0	0.00	1	27.25	27.40	-1	9,486	-0.01%
2022/11/21	1	27.45	0	0.00	27.35	1	9,523	0.01%
2022/11/18	11	27.64	0	0.00	27.65	11	9,511	0.12%
2022/11/16	5	27.34	0	0.00	27.70	5	9,458	0.05%
2022/11/15	3	27.37	0	0.00	27.55	3	9,377	0.03%
2022/11/14	0.2	27.55	2	27.65	27.50	-1.8	9,287	-0.02%
2022/11/11	2	27.25	3.1	27.40	27.50	-1.1	9,163	-0.01%
2022/11/10	0.1	27.18	0	0.00	27.20	0.1	8,994	0.00%
2022/11/09	0.1	27.25	2	27.28	27.35	-1.9	9,062	-0.02%
2022/11/08	3	27.12	7	27.24	27.25	-4	9,048	-0.04%
2022/11/07	13	26.51	20	26.47	26.80	-7	8,928	-0.08%
2022/11/04	19.3	25.23	0	0.00	25.35	19.3	8,804	0.22%
2022/11/03	5	25.87	0	0.00	25.80	5	8,643	0.06%
2022/11/02	1	25.95	0	0.00	25.95	1	8,781	0.01%
2022/11/01	0	0.00	5	26.20	26.20	-5	8,878	-0.06%
2022/10/31	0	0.00	2	26.05	26.05	-2	9,028	-0.02%
2022/10/27	1	26.00	0	0.00	26.00	1	9,140	0.01%
2022/10/24	2	26.25	4	26.25	26.15	-2	9,249	-0.02%
2022/10/20	0	0.00	10	25.83	26.35	-10	9,352	-0.11%
2022/10/19	10	26.30	0	0.00	26.20	10	9,006	0.11%
2022/10/18	2	26.20	0	0.00	26.20	2	8,926	0.02%
2022/10/17	0	0.00	2	26.53	26.60	-2	8,831	-0.02%
2022/10/14	4	26.59	0	0.00	26.55	4	8,746	0.05%
2022/10/13	1	26.50	0	0.00	26.50	1	8,757	0.01%
2022/10/12	0	0.00	1	26.40	26.50	-1	8,748	-0.01%
2022/10/11	2	26.65	9	26.50	26.30	-7	8,716	-0.08%
2022/10/07	2	26.88	0	0.00	26.80	2	8,691	0.02%
2022/10/06	1	27.15	0	0.00	27.00	1	8,712	0.01%
2022/10/04	0	0.00	3	27.12	27.10	-3	8,827	-0.03%
2022/10/03	0	0.00	0.3	26.55	26.75	-0.3	8,819	0.00%
2022/09/30	36.1	26.73	1	26.75	26.55	35.1	8,859	0.40%
2022/09/29	2	26.93	13	27.33	27.35	-11	8,855	-0.12%
2022/09/28	1	26.80	3	26.85	26.85	-2	9,189	-0.02%
2022/09/27	0	0.00	5	26.85	26.85	-5	9,365	-0.05%
2022/09/26	23	26.86	1	26.85	26.95	22	9,479	0.23%
2022/09/22	1	27.40	0	0.00	27.25	1	9,861	0.01%
2022/09/21	3.3	27.50	0.6	27.50	27.40	2.7	9,831	0.03%
2022/09/20	1	27.55	10	27.50	27.80	-9	9,690	-0.09%
2022/09/19	1	27.10	0	0.00	27.55	1	9,452	0.01%
2022/09/16	2	27.00	0	0.00	27.35	2	9,314	0.02%
2022/09/15	4	27.28	1	27.50	27.35	3	9,093	0.03%
2022/09/14	1.1	27.31	6	27.45	27.40	-4.9	9,045	-0.05%
2022/09/13	1	27.40	4	27.63	27.65	-3	9,082	-0.03%
2022/09/12	0	0.00	2.2	27.59	27.40	-2.2	9,175	-0.02%
2022/09/08	16	26.79	12	27.12	27.20	4	9,338	0.04%
2022/09/07	9	26.67	0	0.00	26.75	9	9,324	0.10%
2022/09/06	12	26.99	4	26.95	26.95	8	9,343	0.09%
2022/09/05	7	27.10	5	27.25	27.15	2	9,307	0.02%
2022/09/02	6	27.39	3	27.52	27.30	3	9,268	0.03%
2022/09/01	12	27.40	11	27.46	27.45	1	9,245	0.01%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/30	0	0.00	1	27.65	27.50	-1	9,167	-0.01%
2022/08/29	20.2	27.40	0	0.00	27.35	20.2	9,085	0.22%
2022/08/26	0	0.00	11	28.10	28.05	-11	9,017	-0.12%
2022/08/25	1	27.85	0	0.00	27.95	1	9,016	0.01%
2022/08/24	6	27.98	1	28.10	27.85	5	9,036	0.06%
2022/08/23	0	0.00	5	28.25	28.15	-5	9,089	-0.06%
2022/08/22	5.2	28.11	2	28.20	28.20	3.2	9,079	0.04%
2022/08/19	0	0.00	1	28.45	28.50	-1	9,069	-0.01%
2022/08/18	2.3	28.19	9	28.16	28.35	-6.7	9,070	-0.07%
2022/08/17	5	28.05	18	28.22	28.35	-13	9,096	-0.14%
2022/08/16	2	27.90	2	28.00	28.20	0	9,090	0.00%
2022/08/15	6.5	28.10	3	27.98	27.90	3.5	9,039	0.04%
2022/08/12	1	28.50	17	28.58	28.65	-16	8,959	-0.18%
2022/08/11	0	0.00	17	28.25	28.40	-17	8,965	-0.19%
2022/08/10	4.1	27.96	5	28.09	28.15	-0.9	8,842	-0.01%
2022/08/09	13	27.73	18	27.89	28.00	-5	8,789	-0.06%
2022/08/08	0	0.00	3	27.57	27.65	-3	8,686	-0.03%
2022/08/05	6	26.83	13	27.14	27.35	-7	8,636	-0.08%
2022/08/04	3	26.70	3	26.73	26.70	0	8,585	0.00%
2022/08/03	0	0.00	11.2	26.56	26.85	-11.2	8,611	-0.13%
2022/08/02	6	25.97	16	26.00	26.40	-10	8,779	-0.11%
2022/08/01	9	26.22	0	0.00	26.30	9	9,017	0.10%
2022/07/28	2.2	26.02	2	26.13	26.35	0.2	9,031	0.00%
2022/07/27	0	0.00	1	25.70	26.00	-1	8,975	-0.01%
2022/07/25	0.1	25.16	1	25.25	25.20	-0.9	9,026	-0.01%
2022/07/22	2.1	25.06	12	24.95	25.10	-9.9	9,154	-0.11%
2022/07/21	2	24.98	0.1	25.15	25.10	1.9	9,340	0.02%
2022/07/15	11	24.28	0	0.00	24.45	11	9,614	0.11%
2022/07/11	4.1	24.53	0	0.00	24.45	4.1	9,411	0.04%
2022/07/08	3	24.15	8.6	24.15	24.05	-5.6	9,294	-0.06%
2022/07/07	4	23.50	0	0.00	23.60	4	9,233	0.04%
2022/07/06	17.1	23.61	1.4	23.70	23.40	15.7	9,172	0.17%
2022/07/05	9.1	26.17	1	26.25	26.25	8.1	8,734	0.09%
2022/07/04	0	0.00	21	26.50	26.30	-21	8,555	-0.25%
2022/07/01	5.1	26.38	2	26.25	26.35	3.1	8,570	0.04%
2022/06/30	11	26.85	1	26.80	26.70	10	8,398	0.12%
2022/06/29	7	27.74	0	0.00	27.65	7	8,141	0.09%
2022/06/28	10	28.25	0	0.00	28.30	10	8,119	0.12%
2022/06/27	3	28.45	0	0.00	28.45	3	8,146	0.04%
2022/06/24	0	0.00	10	28.60	28.70	-10	8,126	-0.12%
2022/06/23	11.2	28.20	0	0.00	28.15	11.2	8,119	0.14%
2022/06/21	0	0.00	10	28.60	28.75	-10	8,161	-0.12%
2022/06/20	10	28.20	10	28.65	28.20	0	8,198	0.00%
2022/06/17	11	28.30	0	0.00	28.95	11	8,162	0.13%
2022/06/16	5.2	28.78	1	28.90	28.85	4.2	8,147	0.05%
2022/06/15	1	28.90	0	0.00	28.90	1	8,172	0.01%
2022/06/14	2	28.75	0	0.00	28.80	2	8,305	0.02%
2022/06/13	5	28.20	5	28.40	28.45	0	8,367	0.00%
2022/06/09	1	28.70	0	0.00	28.75	1	8,437	0.01%
2022/06/08	1	28.65	1	28.60	28.65	0	8,456	0.00%
2022/06/07	0	0.00	1	28.65	28.55	-1	8,551	-0.01%
2022/06/02	31	28.70	1	28.70	28.80	30	8,880	0.34%
2022/06/01	1	28.65	3	28.67	28.60	-2	9,181	-0.02%
2022/05/31	5	28.44	5	28.45	28.40	0	9,331	0.00%
2022/05/30	0	0.00	13	28.16	28.20	-13	9,486	-0.14%
2022/05/27	0	0.00	7	27.85	27.65	-7	9,786	-0.07%
2022/05/26	0	0.00	1	27.55	27.35	-1	10,328	-0.01%
2022/05/25	2	27.40	0	0.00	27.25	2	14,865	0.01%
2022/05/24	3	27.37	0	0.00	27.30	3	15,680	0.02%
2022/05/23	1	27.55	1	27.55	27.60	0	16,041	0.00%
2022/05/20	11	27.77	0	0.00	27.80	11	16,292	0.07%
2022/05/19	1	27.80	0	0.00	28.05	1	16,453	0.01%
2022/05/18	2	27.80	0	0.00	27.85	2	16,634	0.01%
2022/05/16	4	27.41	4	27.38	27.60	0	16,825	0.00%
2022/05/13	1	27.15	31	27.15	27.15	-30	17,090	-0.18%
2022/05/12	10.1	27.03	4	27.08	27.00	6.1	17,210	0.04%
2022/05/11	1	27.20	0	0.00	27.30	1	17,331	0.01%
2022/05/10	6.2	27.31	5	27.48	27.40	1.2	17,953	0.01%
2022/05/09	12	27.77	1	27.70	27.70	11	18,037	0.06%
2022/05/06	5	28.84	21	28.90	29.05	-16	18,036	-0.09%
2022/05/05	0	0.00	3	29.07	29.15	-3	18,217	-0.02%
2022/05/04	0	0.00	5	28.75	28.80	-5	18,422	-0.03%
2022/05/03	1	28.40	0	0.00	28.65	1	18,862	0.01%
2022/04/29	0	0.00	2	28.50	28.50	-2	19,259	-0.01%
2022/04/28	11	28.27	0	0.00	28.40	11	19,548	0.06%
2022/04/27	23.7	28.44	10	28.30	28.25	13.7	20,025	0.07%
2022/04/26	9	28.81	0	0.00	28.85	9	20,920	0.04%
2022/04/25	10	28.72	2	28.70	28.60	8	20,981	0.04%
2022/04/22	7	29.09	0	0.00	29.10	7	20,926	0.03%
2022/04/21	2	29.45	2	29.30	29.30	0	20,976	0.00%
2022/04/20	0	0.00	1	29.35	29.15	-1	21,222	0.00%
2022/04/19	0	0.00	2	29.35	29.25	-2	21,442	-0.01%
2022/04/18	0	0.00	1.2	29.30	29.35	-1.2	21,638	-0.01%
2022/04/14	0	0.00	40.2	29.50	29.50	-40.2	21,752	-0.18%
2022/04/13	0	0.00	6.3	29.35	29.40	-6.3	21,823	-0.03%
2022/04/12	12	29.10	0	0.00	29.00	12	21,825	0.05%
2022/04/11	11	29.18	0	0.00	29.05	11	21,787	0.05%
2022/04/08	8	29.20	0	0.00	29.15	8	21,735	0.04%
2022/04/07	42.5	29.58	0	0.00	29.25	42.5	21,684	0.20%
2022/04/06	0	0.00	2	29.95	29.80	-2	21,532	-0.01%
2022/04/01	0	0.00	1	29.90	29.90	-1	21,560	0.00%
2022/03/31	1.1	29.90	2	30.00	29.75	-0.9	21,547	0.00%
2022/03/30	18	29.95	0	0.00	29.85	18	21,445	0.08%
2022/03/29	1	29.80	3	29.90	29.80	-2	21,425	-0.01%
2022/03/28	26	29.75	9	29.89	29.95	17	21,459	0.08%
2022/03/25	2	29.95	6	29.90	29.85	-4	21,537	-0.02%
2022/03/24	6	29.58	2	29.75	29.70	4	21,579	0.02%
2022/03/23	0	0.00	12.2	29.81	29.80	-12.2	21,573	-0.06%
2022/03/22	2	30.10	3	30.17	30.00	-1	21,462	0.00%
2022/03/21	2	29.98	2	29.95	30.05	0	21,350	0.00%
2022/03/18	0	0.00	0	29.85	29.75	0	21,183	0.00%
2022/03/17	38	29.57	0	0.00	29.60	38	21,161	0.18%
2022/03/16	3	29.32	0	0.00	29.50	3	20,999	0.01%
2022/03/15	3	29.55	6	29.58	29.35	-3	20,977	-0.01%
2022/03/14	0.2	29.64	10	29.63	29.65	-9.8	20,942	-0.05%
2022/03/10	1	29.40	5	29.36	29.45	-4	20,969	-0.02%
2022/03/09	8.1	28.84	2	28.90	28.80	6.1	20,932	0.03%
2022/03/08	4	28.85	0	0.00	28.95	4	20,708	0.02%
2022/03/07	21.3	28.97	3	29.07	28.90	18.3	20,692	0.09%
2022/03/04	3.1	29.31	2	29.53	29.50	1.1	20,859	0.01%
2022/03/02	10	29.32	0	0.00	29.35	10	20,565	0.05%
2022/03/01	132	29.01	130.1	29.18	29.35	1.9	20,298	0.01%	大買/大賣/
2022/02/25	6	29.48	8.3	29.61	29.40	-2.3	19,738	-0.01%
2022/02/24	73.4	29.20	39.1	29.20	29.25	34.3	15,179	0.23%
2022/02/23	5.2	30.00	40	30.05	30.00	-34.8	14,379	-0.24%
2022/02/22	5.3	30.07	0	0.00	30.25	5.3	14,076	0.04%
2022/02/21	1	30.15	8.2	30.20	30.30	-7.2	13,822	-0.05%
2022/02/18	6	30.29	2.8	30.33	30.30	3.2	13,645	0.02%
2022/02/17	1	30.40	5	30.58	30.60	-4	13,443	-0.03%
2022/02/16	5	30.56	5	30.31	30.40	0	13,387	0.00%
2022/02/15	18.4	30.24	4	30.54	30.65	14.4	13,191	0.11%
2022/02/14	10.6	30.39	35	30.40	30.30	-24.4	12,885	-0.19%
2022/02/11	3	30.85	15	30.74	31.00	-12	12,731	-0.09%
2022/02/10	80.1	30.62	11.1	30.69	30.80	69	12,609	0.55%
2022/02/09	20	32.03	4	31.88	32.00	16	12,229	0.13%
2022/02/08	9.2	31.92	13	31.92	32.00	-3.8	12,001	-0.03%
2022/02/07	1	31.25	6.1	31.37	31.60	-5.1	11,987	-0.04%
2022/01/26	30	31.30	5.7	31.26	31.35	24.3	11,803	0.21%
2022/01/25	3	31.20	22	31.37	31.60	-19	11,590	-0.16%
2022/01/24	4	31.23	8	31.21	31.45	-4	11,204	-0.04%
2022/01/21	13.1	31.08	26	31.09	31.25	-12.9	10,801	-0.12%
2022/01/20	20	31.18	37.1	31.21	31.50	-17.1	10,475	-0.16%
2022/01/19	66	30.71	135	31.04	30.95	-69	9,896	-0.70%	大賣/
2022/01/18	6	30.03	1	30.00	30.00	5	8,844	0.06%
2022/01/17	2	30.13	7	30.05	30.15	-5	8,720	-0.06%
2022/01/14	4	29.76	3	29.83	29.85	1	8,630	0.01%
2022/01/13	7	29.76	8	29.88	30.00	-1	8,751	-0.01%
2022/01/12	1	29.75	14	29.69	29.75	-13	8,633	-0.15%
2022/01/11	0.1	29.25	5	29.23	29.35	-4.9	8,401	-0.06%
2022/01/10	22	29.09	7	29.19	29.10	15	8,222	0.18%
2022/01/07	5	28.95	2	29.10	29.05	3	8,195	0.04%
2022/01/06	6	28.98	0	0.00	28.95	6	8,183	0.07%
2022/01/05	0	0.00	1	29.05	29.05	-1	8,214	-0.01%
2022/01/04	1	29.05	0	0.00	29.10	1	8,331	0.01%
2022/01/03	2	29.30	0	0.00	29.00	2	8,450	0.02%
2021/12/30	1	29.20	4	29.19	29.15	-3	8,766	-0.03%
2021/12/29	1	29.25	14	29.20	29.25	-13	8,830	-0.15%
2021/12/28	6	29.15	0.4	29.15	29.20	5.6	8,874	0.06%
2021/12/27	0	0.00	25.9	29.11	29.20	-25.9	8,883	-0.29%
2021/12/24	0	0.00	1	29.15	29.10	-1	8,970	-0.01%
2021/12/23	4	29.03	1	29.10	28.95	3	8,972	0.03%
2021/12/21	1	28.95	4	29.08	28.95	-3	8,999	-0.03%
2021/12/20	0	0.00	1	28.90	28.90	-1	8,949	-0.01%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/16	2	28.85	0.4	29.05	29.05	1.6	8,842	0.02%
2021/12/15	1	28.90	5	28.90	29.00	-4	8,920	-0.04%
2021/12/14	6	28.93	2	29.00	29.00	4	9,055	0.04%
2021/12/13	8	29.04	2	29.45	29.00	6	9,093	0.07%
2021/12/10	1	29.15	4	29.30	29.25	-3	9,183	-0.03%
2021/12/09	7.2	29.10	0	0.00	29.15	7.2	9,208	0.08%
2021/12/08	2	29.25	7	29.19	29.20	-5	9,224	-0.05%
2021/12/07	3	29.22	8	29.30	29.35	-5	9,211	-0.05%
2021/12/06	6	29.03	1	29.25	29.30	5	9,161	0.05%
2021/12/03	2	28.98	2	29.25	29.15	0	9,194	0.00%
2021/12/02	5	29.14	0	0.00	29.15	5	9,150	0.05%
2021/12/01	10	29.15	10	29.24	29.30	0	9,177	0.00%
2021/11/30	5	29.60	14	29.68	28.60	-9	9,029	-0.10%
2021/11/29	4	28.90	16	28.98	29.30	-12	8,533	-0.14%
2021/11/26	2	29.40	0	0.00	29.15	2	8,478	0.02%
2021/11/25	0	0.00	6	29.55	29.65	-6	8,556	-0.07%
2021/11/23	4	29.01	1	29.00	29.10	3	8,519	0.04%
2021/11/22	0	0.00	2	29.40	29.40	-2	8,569	-0.02%
2021/11/19	8	29.15	14	29.11	29.20	-6	8,606	-0.07%
2021/11/18	10	28.75	5	28.79	28.80	5	8,619	0.06%
2021/11/17	4	28.90	2	28.88	28.80	2	8,680	0.02%
2021/11/15	0	0.00	4	28.74	28.75	-4	8,784	-0.05%
2021/11/12	1	28.70	0	0.00	28.80	1	8,839	0.01%
2021/11/11	0	0.00	7	28.66	28.65	-7	8,921	-0.08%
2021/11/09	1	28.60	2	28.80	28.85	-1	9,297	-0.01%
2021/11/08	27.8	28.51	35	28.77	28.45	-7.2	9,288	-0.08%
2021/11/05	6.1	29.43	1	29.35	29.55	5.1	9,167	0.06%
2021/11/04	8.1	29.70	8.1	29.73	29.80	0	9,214	0.00%
2021/11/02	0	0.00	4	29.15	29.20	-4	9,382	-0.04%
2021/11/01	0	0.00	2	28.90	29.10	-2	9,537	-0.02%
2021/10/29	8.3	29.11	1	29.10	29.20	7.3	9,619	0.08%
2021/10/28	1	29.25	1.3	29.29	29.35	-0.3	9,800	0.00%
2021/10/27	1	29.25	3	29.23	29.35	-2	9,985	-0.02%
2021/10/26	3	29.25	10	29.19	29.30	-7	10,226	-0.07%
2021/10/25	0.2	29.15	5	29.15	29.20	-4.8	10,286	-0.05%
2021/10/22	1	29.30	5	29.19	29.25	-4	10,483	-0.04%
2021/10/21	5	29.11	10	29.18	29.10	-5	10,481	-0.05%
2021/10/20	3.1	28.75	13	28.80	28.90	-9.9	10,426	-0.09%
2021/10/19	7	28.34	0	0.00	28.50	7	10,454	0.07%
2021/10/18	1.7	28.38	3	28.52	28.35	-1.3	10,711	-0.01%
2021/10/15	0	0.00	3	28.58	28.70	-3	12,208	-0.02%
2021/10/14	30	28.47	0	0.00	28.40	30	12,692	0.24%
2021/10/13	2	28.80	6	28.68	28.70	-4	12,980	-0.03%
2021/10/12	2.2	28.05	38	28.63	28.70	-35.8	13,135	-0.27%
2021/10/08	16	28.48	4	28.39	28.40	12	13,243	0.09%
2021/10/07	124	28.20	109	28.30	28.35	15	13,279	0.11%	大買/大賣/
2021/10/06	12.1	27.47	18	27.56	27.55	-6	13,170	-0.05%
2021/10/05	2.5	27.14	2	27.25	27.40	0.5	13,192	0.00%
2021/10/04	3	27.27	2	27.25	27.15	1	13,283	0.01%
2021/10/01	0	0.00	26	27.44	27.45	-26	13,427	-0.19%
2021/09/29	33	27.21	2	27.15	27.25	31	13,541	0.23%
2021/09/28	20	27.55	0	0.00	27.70	20	13,644	0.15%
2021/09/27	5	27.75	6	27.70	27.60	-1	13,995	-0.01%
2021/09/24	0	0.00	1	27.70	27.70	-1	14,038	-0.01%
2021/09/23	2.5	27.70	3	27.63	27.75	-0.5	14,059	0.00%
2021/09/22	6	27.33	0	0.00	27.40	6	14,101	0.04%
2021/09/17	0	0.00	0.8	27.70	27.70	-0.8	14,159	-0.01%
2021/09/16	1	27.50	2	27.63	27.70	-1	14,152	-0.01%
2021/09/15	5.1	27.74	61	27.57	27.75	-55.9	14,166	-0.39%
2021/09/14	5	27.23	4	27.31	27.20	1	14,033	0.01%
2021/09/13	4	26.90	0	0.00	27.05	4	14,016	0.03%
2021/09/10	0.3	27.30	0	0.00	27.15	0.3	14,056	0.00%
2021/09/09	13	27.08	0	0.00	27.10	13	14,211	0.09%
2021/09/08	11	27.24	3	27.23	27.20	8	14,292	0.06%
2021/09/07	8	27.51	3	27.50	27.45	5	14,376	0.03%
2021/09/06	0	0.00	23	27.74	27.55	-23	14,502	-0.16%
2021/09/03	2	27.60	0	0.00	27.55	2	14,530	0.01%
2021/09/02	2	27.60	6	27.63	27.50	-4	14,725	-0.03%
2021/09/01	1	27.60	0	0.00	27.55	1	14,856	0.01%
2021/08/26	7	27.31	1	27.35	27.35	6	14,962	0.04%
2021/08/25	28.2	27.80	16	27.80	27.75	12.2	15,092	0.08%
2021/08/24	1	27.55	13	27.50	27.60	-12	15,225	-0.08%
2021/08/23	1	27.00	2	27.00	26.95	-1	15,310	-0.01%
2021/08/20	0	0.00	1	26.90	26.90	-1	15,435	-0.01%
2021/08/19	4	26.68	10.6	26.70	26.70	-6.6	16,216	-0.04%
2021/08/18	2	26.65	1.1	26.86	27.00	0.9	16,212	0.01%
2021/08/17	1	26.80	0	0.00	26.75	1	16,279	0.01%
2021/08/16	7.8	26.77	0	0.00	26.70	7.8	16,316	0.05%
2021/08/13	8	27.16	2	27.20	27.15	6	16,292	0.04%
2021/08/12	5	27.34	28	27.25	27.35	-23	16,283	-0.14%
2021/08/11	6	27.26	4	27.21	27.20	2	16,355	0.01%
2021/08/10	17	27.11	5	27.17	27.20	12	16,448	0.07%
2021/08/09	4	27.21	20	27.65	27.30	-16	16,610	-0.10%
2021/08/06	46	27.53	1.2	27.29	27.70	44.8	16,679	0.27%
2021/08/05	8	27.13	0	0.00	27.10	8	16,561	0.05%
2021/08/03	6.2	27.25	0	0.00	27.40	6.2	17,018	0.04%
2021/08/02	65.5	27.52	0	0.00	27.60	65.5	17,057	0.38%
2021/07/30	25	27.92	1	27.95	27.75	24	16,996	0.14%
2021/07/29	8	28.02	0	28.15	28.00	8	16,936	0.05%
2021/07/28	8	27.91	1	28.10	28.05	7	17,088	0.04%
2021/07/27	9.2	28.20	0	0.00	28.15	9.2	17,297	0.05%
2021/07/26	30	28.18	0	0.00	28.10	30	17,603	0.17%
2021/07/23	3	28.18	0	0.00	28.10	3	17,588	0.02%
2021/07/22	32.3	28.21	4	28.20	28.20	28.3	17,556	0.16%
2021/07/21	123	28.31	14	28.06	28.05	109	17,414	0.63%	大買/鉅額交易
2021/07/20	21	31.30	0	0.00	31.20	21	16,072	0.13%
2021/07/19	13	31.53	11	31.51	31.65	2	15,731	0.01%
2021/07/16	2	31.65	3	31.78	31.75	-1	15,823	-0.01%
2021/07/15	2.3	32.25	1	32.30	31.95	1.3	15,840	0.01%
2021/07/14	0	0.00	5	32.40	32.10	-5	15,771	-0.03%
2021/07/13	16	32.44	15	32.34	32.20	1	15,830	0.01%
2021/07/12	4	32.81	10	32.71	32.65	-6	15,761	-0.04%
2021/07/09	5	32.62	8.1	32.73	32.70	-3.1	15,802	-0.02%
2021/07/08	10	32.92	8	32.98	32.80	2	16,007	0.01%
2021/07/07	6	32.72	6	32.71	32.75	0	16,035	0.00%
2021/07/06	8	32.68	6	32.68	32.70	2	16,221	0.01%
2021/07/05	16.3	32.65	11	32.55	32.55	5.3	16,263	0.03%
2021/07/02	22	31.80	20.4	31.99	32.35	1.6	16,203	0.01%
2021/07/01	1	31.35	0	0.00	31.05	1	16,089	0.01%
2021/06/30	11.9	30.95	3.1	31.00	31.00	8.8	16,096	0.05%
2021/06/29	6	30.77	0	0.00	30.75	6	16,144	0.04%
2021/06/28	7.5	30.88	0	0.00	30.80	7.5	16,267	0.05%
2021/06/25	2	30.83	0.2	30.65	30.80	1.8	16,274	0.01%
2021/06/24	3	30.42	0	0.00	30.40	3	16,354	0.02%
2021/06/23	1.1	30.35	0	0.00	30.40	1.1	16,487	0.01%
2021/06/22	0	0.00	2	30.55	30.40	-2	16,918	-0.01%
2021/06/21	1	30.50	0	0.00	30.30	1	17,834	0.01%
2021/06/18	1	30.85	3	30.90	30.65	-2	18,194	-0.01%
2021/06/17	0.2	30.85	1	30.75	30.60	-0.8	18,405	0.00%
2021/06/16	6	30.60	3	30.77	30.60	3	19,062	0.02%
2021/06/15	3	30.17	3	30.30	30.15	0	19,614	0.00%
2021/06/11	3	30.22	2	30.25	30.15	1	19,612	0.01%
2021/06/10	7	30.25	2	30.10	30.25	5	19,681	0.03%
2021/06/09	7	30.22	2	30.35	30.20	5	19,730	0.03%
2021/06/08	4	30.71	2	30.75	30.65	2	19,762	0.01%
2021/06/07	1	30.60	0	0.00	30.55	1	19,818	0.01%
2021/06/04	2	30.85	7	30.93	30.95	-5	19,841	-0.03%
2021/06/03	3	31.20	19	31.24	31.25	-16	19,870	-0.08%
2021/06/02	10	31.37	36	31.33	31.35	-26	19,923	-0.13%
2021/06/01	5	31.17	25	31.11	31.40	-20	19,887	-0.10%
2021/05/31	7	30.62	10	30.75	30.75	-3	19,846	-0.02%
2021/05/28	1.5	30.48	51	30.16	30.55	-49.5	19,835	-0.25%
2021/05/27	20.5	29.40	0	0.00	29.55	20.5	19,905	0.10%
2021/05/26	6	29.68	21	29.80	29.70	-15	19,518	-0.08%
2021/05/25	5	29.56	20	29.80	29.55	-15	19,581	-0.08%
2021/05/24	8	28.97	4	28.98	29.30	4	19,634	0.02%
2021/05/21	56	29.24	0	0.00	29.10	56	19,682	0.28%
2021/05/20	14.2	29.34	1	29.25	29.20	13.2	19,584	0.07%
2021/05/19	4	29.00	24	29.00	29.15	-20	19,594	-0.10%
2021/05/18	15.5	28.20	16	28.53	28.70	-0.5	19,648	0.00%
2021/05/17	15	28.19	24	28.49	27.90	-9	19,605	-0.05%
2021/05/14	2	29.58	7.3	29.75	29.55	-5.3	19,375	-0.03%
2021/05/13	11	29.63	3	29.67	29.70	8	19,318	0.04%
2021/05/12	27	29.57	36	29.54	30.00	-9	19,135	-0.05%
2021/05/11	31	30.59	6	30.77	30.50	25	18,813	0.13%
2021/05/10	26	30.58	8.2	30.89	31.20	17.8	18,683	0.10%
2021/05/07	5	30.98	1	30.85	31.15	4	19,015	0.02%
2021/05/06	22	30.84	1	30.85	30.75	21	19,568	0.11%
2021/05/05	13	30.75	15	30.91	30.80	-2	20,029	-0.01%
2021/05/04	29	31.07	6	30.89	31.15	23	19,961	0.12%
2021/05/03	20.3	31.83	11	31.77	31.65	9.3	19,780	0.05%
2021/04/29	5	32.52	0	32.60	32.70	5	19,586	0.03%
2021/04/28	22.2	32.65	2	32.63	32.70	20.2	19,594	0.10%
2021/04/27	8.2	32.63	16	32.70	32.60	-7.8	19,730	-0.04%
2021/04/26	17	32.78	0	0.00	32.80	17	19,659	0.09%
2021/04/23	13.1	32.25	6	32.24	32.45	7.1	19,574	0.04%
2021/04/22	25	32.67	2.9	32.83	32.55	22.1	19,688	0.11%
2021/04/21	30.2	33.11	10	33.08	33.00	20.2	19,681	0.10%
2021/04/20	8	33.16	1	33.20	33.10	7	19,604	0.04%
2021/04/19	5	33.07	8	33.11	33.05	-3	19,556	-0.02%
2021/04/16	1	32.90	2	33.00	32.95	-1	19,469	-0.01%
2021/04/15	7	32.79	11	32.77	32.85	-4	19,541	-0.02%
2021/04/14	18	32.63	0	0.00	33.00	18	19,450	0.09%
2021/04/13	74	33.40	22	33.33	33.15	52	19,250	0.27%
2021/04/12	2	33.48	14.2	33.52	33.40	-12.2	19,191	-0.06%
2021/04/09	59	33.75	5.1	33.72	33.70	53.9	19,040	0.28%
2021/04/08	6	33.60	4	33.64	33.55	2	18,929	0.01%
2021/04/07	0	0.00	1	33.45	33.45	-1	18,819	-0.01%
2021/04/06	17	33.46	1	33.50	33.40	16	18,656	0.09%
2021/04/01	4	33.45	0.2	33.50	33.40	3.8	18,698	0.02%
2021/03/31	6	33.69	8	33.64	33.50	-2	18,637	-0.01%
2021/03/30	14	33.62	16	33.75	33.85	-2	18,519	-0.01%
2021/03/29	3	33.25	14.2	33.51	33.55	-11.2	18,451	-0.06%
2021/03/26	20.1	33.29	12	33.34	33.45	8.1	18,397	0.04%
2021/03/25	13	33.17	29	33.10	33.20	-16	18,661	-0.09%
2021/03/24	22.1	33.83	15	33.79	33.75	7.1	18,375	0.04%
2021/03/23	2.1	34.11	24	34.21	34.75	-21.9	17,678	-0.12%
2021/03/22	5	34.14	16.9	34.24	34.35	-11.9	17,445	-0.07%
2021/03/19	22	33.83	9	34.02	33.85	13	17,615	0.07%
2021/03/18	46.9	33.70	89.1	33.86	33.85	-42.2	17,268	-0.24%
2021/03/17	5	32.64	4	32.66	32.65	1	16,685	0.01%
2021/03/16	10	32.60	5	32.59	32.60	5	16,767	0.03%
2021/03/15	14	32.72	30.1	32.81	32.60	-16.1	16,836	-0.10%
2021/03/12	9	32.47	17	32.43	32.40	-8	16,874	-0.05%
2021/03/11	0	0.00	9	32.21	32.25	-9	16,894	-0.05%
2021/03/10	1.3	32.22	2	32.18	32.10	-0.7	16,992	0.00%
2021/03/09	6.5	31.77	5	31.85	32.00	1.5	17,174	0.01%
2021/03/08	1.1	31.75	1	31.80	31.80	0.1	17,336	0.00%
2021/03/05	6	31.42	2	31.58	31.65	4	17,400	0.02%
2021/03/04	5	31.30	32	31.22	31.35	-27	17,900	-0.15%
2021/03/03	1	31.25	1	31.40	31.40	0	17,975	0.00%
2021/03/02	29	31.80	0	0.00	31.35	29	17,826	0.16%
2021/02/26	20	31.51	4	31.58	32.00	16	17,634	0.09%
2021/02/25	22	31.73	3	32.05	31.70	19	17,263	0.11%
2021/02/24	1	31.90	10	32.03	31.90	-9	17,199	-0.05%
2021/02/23	18	31.82	30	31.72	31.80	-12	17,047	-0.07%
2021/02/22	7	31.37	5.2	31.35	31.30	1.8	16,982	0.01%
2021/02/19	12.5	30.89	1	30.75	31.15	11.5	17,001	0.07%
2021/02/18	2	30.88	15	30.90	30.80	-13	17,007	-0.08%
2021/02/17	7	31.06	22	30.91	31.00	-15	17,080	-0.09%
2021/02/05	7	30.83	3	30.80	30.80	4	17,294	0.02%
2021/02/04	5	30.78	6	30.74	30.75	-1	17,281	-0.01%
2021/02/03	8	31.23	4	31.15	31.10	4	17,275	0.02%
2021/02/02	6	31.18	1	31.35	31.15	5	17,264	0.03%
2021/02/01	7	30.94	3	30.77	31.10	4	17,212	0.02%
2021/01/29	42	31.90	30	31.51	31.25	12	17,075	0.07%
2021/01/28	28	32.52	30	32.71	32.70	-2	16,547	-0.01%
2021/01/27	11	32.29	53	32.13	32.35	-42	15,969	-0.26%
2021/01/26	8	31.10	50	31.31	30.85	-42	15,400	-0.27%
2021/01/25	4.9	31.11	17.2	31.11	31.20	-12.2	15,324	-0.08%
2021/01/22	4	30.75	9	30.70	30.70	-5	15,169	-0.03%
2021/01/21	21	30.01	2	30.15	29.90	19	15,053	0.13%
2021/01/20	14	30.50	0	0.00	30.00	14	15,065	0.09%
2021/01/19	11	30.93	4	30.94	30.75	7	14,868	0.05%
2021/01/18	3	30.70	25	30.61	30.65	-22	14,940	-0.15%
2021/01/15	28	31.41	29	31.75	31.00	-1	14,884	-0.01%
2021/01/14	17	31.61	17	31.56	31.65	0	14,880	0.00%
2021/01/13	16	30.89	20	31.00	30.90	-4	14,588	-0.03%
2021/01/12	1	30.60	23	30.70	30.85	-22	14,473	-0.15%
2021/01/11	11	30.82	7.1	30.93	31.00	3.9	14,358	0.03%
2021/01/08	12	30.94	10	30.78	31.00	2	14,310	0.01%
2021/01/07	3	30.45	4	30.56	30.50	-1	14,310	-0.01%
2021/01/06	16.6	30.28	6	30.33	30.35	10.6	14,332	0.07%
2021/01/05	4	30.38	0	0.00	30.50	4	14,261	0.03%
2021/01/04	23	30.95	27	30.85	30.80	-4	14,338	-0.03%
2020/12/31	5	31.05	10.1	31.10	31.00	-5.1	14,232	-0.04%
2020/12/30	17	30.90	2	30.75	31.15	15	14,284	0.11%
2020/12/29	1	30.95	30	31.10	30.95	-29	14,241	-0.20%
2020/12/28	7	31.04	5.9	31.06	31.05	1.1	14,242	0.01%
2020/12/25	17	30.75	6.3	30.70	30.55	10.7	14,281	0.07%
2020/12/24	2	30.45	0	0.00	30.65	2	14,304	0.01%
2020/12/23	18	29.98	4.1	30.00	30.00	13.9	14,316	0.10%
2020/12/22	21	30.27	14	30.21	30.05	7	14,312	0.05%
2020/12/21	27	29.57	6.7	29.61	30.05	20.3	14,500	0.14%
2020/12/18	17	30.38	45.3	30.28	30.20	-28.3	14,448	-0.20%
2020/12/17	4	30.49	27	30.35	30.40	-23	14,367	-0.16%
2020/12/16	5	30.67	12	30.72	31.05	-7	14,155	-0.05%
2020/12/15	23	30.16	4	30.09	30.05	19	14,004	0.14%
2020/12/14	64	30.81	29	30.79	31.05	35	13,637	0.26%
2020/12/11	5	31.47	76.7	31.43	31.60	-71.7	13,407	-0.54%
2020/12/10	25	31.79	10.1	31.69	31.65	14.9	13,431	0.11%
2020/12/09	11	32.18	5	32.14	32.15	6	13,358	0.04%
2020/12/08	33	31.89	9	31.75	31.80	24	13,298	0.18%
2020/12/07	29	31.55	29.1	31.48	31.55	-0.1	13,328	0.00%
2020/12/04	19	31.11	6.5	31.15	31.30	12.5	13,346	0.09%
2020/12/03	20	31.15	6	31.19	31.30	14	13,311	0.11%
2020/12/02	37.5	31.10	44	31.05	31.45	-6.5	13,065	-0.05%
2020/12/01	6	30.51	52	30.60	30.65	-46	12,992	-0.35%
2020/11/30	111	30.90	4.1	31.44	29.85	106.9	12,941	0.83%	大買/鉅額交易
2020/11/27	13	30.81	46	30.52	30.95	-33	12,362	-0.27%
2020/11/26	25	30.24	1	30.20	30.30	24	12,214	0.20%
2020/11/25	9	30.17	0	0.00	30.05	9	12,470	0.07%
2020/11/24	6	30.15	0	0.00	30.25	6	12,502	0.05%
2020/11/23	28	30.31	13	30.31	30.10	15	12,574	0.12%
2020/11/20	1	30.05	0	0.00	30.05	1	12,639	0.01%
2020/11/19	17.8	29.99	3	30.00	29.95	14.8	13,095	0.11%
2020/11/18	12	30.11	2	30.15	30.15	10	13,270	0.08%
2020/11/17	2	30.15	37	30.13	30.30	-35	13,303	-0.26%
2020/11/16	16	30.21	16	30.51	30.40	0	13,666	0.00%
2020/11/13	2	30.33	51.1	30.08	30.30	-49.1	13,937	-0.35%
2020/11/12	4	29.24	1	29.50	29.20	3	13,711	0.02%
2020/11/11	1	29.00	1	29.25	29.45	0	13,805	0.00%
2020/11/10	4	29.40	1	29.15	29.15	3	13,896	0.02%
2020/11/09	1.1	29.45	4	29.48	29.50	-3	14,204	-0.02%
2020/11/06	0	0.00	2	29.25	29.15	-2	14,334	-0.01%
2020/11/05	0	0.00	0.2	29.15	29.10	-0.2	14,507	0.00%
2020/11/04	2	28.85	4	29.14	29.00	-2	14,677	-0.01%
2020/11/03	1	28.55	4	28.73	28.75	-3	14,804	-0.02%
2020/11/02	9	28.29	1	28.30	28.35	8	14,923	0.05%
2020/10/30	5	28.65	14	28.53	28.50	-9	15,195	-0.06%
2020/10/29	11	28.65	8	28.79	28.70	3	15,516	0.02%
2020/10/28	19	29.18	16	29.46	29.15	3	15,648	0.02%
2020/10/27	14	29.05	3	29.10	29.00	11	15,788	0.07%
2020/10/26	15	29.28	15	29.32	29.30	0	15,965	0.00%
2020/10/23	0	0.00	1	28.90	28.85	-1	15,965	-0.01%
2020/10/22	11	28.50	10	28.48	28.75	1	16,121	0.01%
2020/10/21	15	28.79	3	28.55	28.55	12	16,129	0.07%
2020/10/19	0	0.00	1	28.85	28.80	-1	17,134	-0.01%
2020/10/16	6	29.03	2	29.00	28.80	4	17,377	0.02%
2020/10/15	8	29.19	8	29.64	29.10	0	17,940	0.00%
2020/10/14	2	29.18	5	29.04	29.05	-3	18,796	-0.02%
2020/10/13	20	28.58	1	28.60	28.70	19	19,194	0.10%
2020/10/12	13	29.00	12	28.95	28.85	1	19,999	0.01%
2020/10/08	2	29.45	2	29.70	29.70	0	20,058	0.00%
2020/10/07	18	29.41	0	0.00	29.35	18	20,337	0.09%
2020/10/06	9	29.75	21.7	29.74	29.75	-12.7	20,617	-0.06%
2020/10/05	3	29.67	0	0.00	29.55	3	20,907	0.01%
2020/09/30	8	29.88	9	30.21	29.80	-1	21,182	0.00%
2020/09/29	5	29.46	10	29.35	29.40	-5	21,694	-0.02%
2020/09/28	3	29.48	3	29.62	29.70	0	22,677	0.00%
2020/09/25	1	29.05	4	28.94	29.15	-3	23,163	-0.01%
2020/09/24	41.1	29.02	10	28.95	28.85	31.1	23,278	0.13%
2020/09/23	11	29.88	19	30.15	29.95	-8	23,293	-0.03%
2020/09/22	5	29.06	0	0.00	29.10	5	23,223	0.02%
2020/09/21	25	29.56	1	29.90	29.50	24	23,384	0.10%
2020/09/18	2	29.75	0.2	29.85	29.85	1.8	23,772	0.01%
2020/09/17	39	29.87	0	0.00	29.65	39	24,067	0.16%
2020/09/16	33	30.15	8	30.61	30.10	25	24,572	0.10%
2020/09/15	7	29.79	4	29.75	29.75	3	24,802	0.01%
2020/09/14	3	29.80	0	0.00	30.10	3	25,480	0.01%
2020/09/11	12.1	29.79	2	29.93	29.90	10.1	26,124	0.04%
2020/09/10	31	30.01	11	29.98	29.80	20	26,381	0.08%
2020/09/09	14	30.14	6	30.12	30.45	8	26,211	0.03%
2020/09/08	29	30.79	17	30.83	30.70	12	26,220	0.05%
2020/09/07	2	31.30	0	0.00	31.30	2	26,257	0.01%
2020/09/04	5	30.91	3	31.40	31.75	2	26,490	0.01%
2020/09/03	15	31.87	1	31.90	31.70	14	26,531	0.05%
2020/09/02	2	32.10	0.5	32.25	32.25	1.5	26,768	0.01%
2020/09/01	5	32.16	0	0.00	32.35	5	26,957	0.02%
2020/08/31	43	32.31	8	32.25	31.90	35	26,976	0.13%
2020/08/28	21	32.51	1	32.70	32.60	20	26,817	0.07%
2020/08/27	1.1	33.15	2	33.15	33.15	-0.9	26,914	0.00%
2020/08/26	2	33.50	0	0.00	33.60	2	26,905	0.01%
2020/08/25	6	33.47	24	33.89	34.00	-18	26,848	-0.07%
2020/08/24	2	32.33	26	32.50	32.60	-24	26,739	-0.09%
2020/08/21	7.9	31.27	2	31.43	31.30	5.9	26,576	0.02%
2020/08/20	84.1	31.00	80	30.96	30.90	4.1	26,599	0.02%
2020/08/19	42.1	32.78	27	32.83	32.40	15.1	26,146	0.06%
2020/08/18	12.1	34.03	10	34.25	33.90	2.1	25,677	0.01%
2020/08/17	10	34.45	12	34.55	34.50	-2	25,642	-0.01%
2020/08/14	13.1	34.94	6.3	34.92	34.75	6.8	25,563	0.03%
2020/08/13	15	35.13	7	35.22	34.85	8	25,531	0.03%
2020/08/12	1	34.30	11.2	34.55	34.70	-10.2	25,390	-0.04%
2020/08/11	9	34.02	0.9	34.00	34.00	8.1	25,355	0.03%
2020/08/10	8	34.49	6.3	34.43	34.50	1.7	25,399	0.01%
2020/08/07	11	34.94	2	35.25	34.90	9	25,411	0.04%
2020/08/06	11	35.00	14	34.73	34.95	-3	25,295	-0.01%
2020/08/05	15	35.25	8	35.09	34.90	7	25,235	0.03%
2020/08/04	9	34.52	11	34.86	35.00	-2	24,978	-0.01%
2020/08/03	20.1	34.13	13	33.81	33.85	7.1	24,798	0.03%
2020/07/31	9	34.77	10.2	34.67	34.50	-1.2	24,671	0.00%
2020/07/30	4	34.54	7	34.61	34.60	-3	24,446	-0.01%
2020/07/29	2	33.83	2	33.73	33.80	0	24,306	0.00%
2020/07/28	20	33.39	19	33.55	33.25	1	24,304	0.00%
2020/07/27	5.1	33.58	11	33.36	33.25	-5.9	24,479	-0.02%
2020/07/24	49.2	34.47	22.2	34.54	34.10	27	24,440	0.11%
2020/07/23	24	35.51	137	35.49	35.60	-113	23,976	-0.47%	大賣/鉅額交易
2020/07/22	12.1	34.16	6.1	34.13	34.25	6	23,476	0.03%
2020/07/21	15	33.87	16	34.28	33.90	-1	23,295	0.00%
2020/07/20	50.1	32.87	10	32.55	32.95	40.1	22,719	0.18%
2020/07/17	7.1	35.70	0	0.00	35.80	7.1	21,717	0.03%
2020/07/16	6	34.93	20.1	35.25	36.00	-14.1	21,458	-0.07%
2020/07/15	1.1	34.49	2.1	34.39	34.05	-1	20,700	0.00%
2020/07/14	1	33.90	0	0.00	34.10	1	20,543	0.00%
2020/07/13	7	33.98	16.7	33.63	34.20	-9.7	20,361	-0.05%
2020/07/10	9.2	32.70	3.1	33.12	32.55	6.1	20,175	0.03%
2020/07/09	10.1	33.64	7	33.93	33.40	3.1	20,251	0.02%
2020/07/08	27.2	33.54	20	33.37	33.45	7.2	19,957	0.04%
2020/07/07	37.3	35.05	4	35.01	34.50	33.3	19,252	0.17%
2020/07/06	10	38.33	27.3	38.37	38.65	-17.3	18,297	-0.09%
2020/07/03	1	37.40	23	37.18	37.20	-22	17,841	-0.12%
2020/07/02	6	36.83	0	0.00	37.15	6	17,796	0.03%
2020/07/01	6	37.13	72.1	36.40	36.80	-66.1	17,701	-0.37%
2020/06/30	12	35.82	1	35.99	35.80	11	17,522	0.06%
2020/06/29	55	35.59	29	35.34	35.65	26	17,474	0.15%
2020/06/24	4	36.11	11	35.97	35.65	-7	17,243	-0.04%
2020/06/23	20	35.93	48.2	35.28	36.00	-28.2	17,191	-0.16%
2020/06/22	0	0.00	20	34.98	34.80	-20	17,223	-0.12%
2020/06/19	31	34.40	30.5	34.85	34.65	0.5	16,876	0.00%
2020/06/18	26	33.54	94	33.96	34.00	-68	16,268	-0.42%
2020/06/17	504	32.00	518	32.09	32.25	-14	15,614	-0.09%	大買/大賣/
2020/06/16	3	31.45	2	31.20	31.45	1	15,581	0.01%
2020/06/15	0	0.00	3	31.27	31.10	-3	15,850	-0.02%
2020/06/12	4	30.29	19	29.79	30.70	-15	15,963	-0.09%
2020/06/11	4	31.21	29	31.16	30.65	-25	16,131	-0.15%
2020/06/10	3	31.43	8	31.39	31.45	-5	16,046	-0.03%
2020/06/09	1	31.05	6	31.18	31.15	-5	16,115	-0.03%
2020/06/08	5	30.33	16	30.34	30.45	-11	16,095	-0.07%
2020/06/05	0	0.00	5	29.89	29.80	-5	15,920	-0.03%
2020/06/04	2	29.85	1.1	29.75	29.85	0.9	15,885	0.01%
2020/06/03	0	0.00	14.6	29.63	29.55	-14.6	15,994	-0.09%
2020/06/02	0	0.00	14	29.16	29.15	-14	15,975	-0.09%
2020/06/01	0	0.00	2	29.00	29.00	-2	15,911	-0.01%
2020/05/29	2	28.20	0	0.00	28.60	2	15,862	0.01%
2020/05/28	2	28.80	0	0.00	28.50	2	15,593	0.01%
2020/05/27	1	28.45	25.4	28.38	28.60	-24.4	15,671	-0.16%
2020/05/26	1	28.20	2.1	28.22	28.20	-1.1	15,660	-0.01%
2020/05/25	0	0.00	2.1	27.86	28.20	-2.1	15,661	-0.01%
2020/05/21	4	28.33	3	28.35	28.35	1	15,516	0.01%
2020/05/20	6	28.34	7	28.33	28.15	-1	15,471	-0.01%
2020/05/19	10	28.15	4	28.20	28.30	6	15,304	0.04%
2020/05/18	1	27.90	1	27.75	27.55	0	15,109	0.00%
2020/05/15	8	28.14	4	28.06	28.10	4	14,963	0.03%
2020/05/14	4	27.90	9	27.99	27.95	-5	14,826	-0.03%
2020/05/13	0	0.00	7	27.51	27.55	-7	14,627	-0.05%
2020/05/12	0	0.00	0.1	27.70	27.50	-0.1	14,527	0.00%
2020/05/11	1	27.80	8.3	27.71	27.80	-7.3	14,438	-0.05%
2020/05/08	3	27.38	5	27.55	27.45	-2	14,348	-0.01%
2020/05/07	14	27.78	0	0.00	27.70	14	14,148	0.10%
2020/05/06	1	27.70	11	27.75	27.80	-10	14,116	-0.07%
2020/05/05	2	27.90	0	0.00	27.75	2	14,084	0.01%
2020/05/04	13	27.80	17	27.41	27.85	-4	14,076	-0.03%
2020/04/30	13	28.09	14	28.19	28.25	-1	14,023	-0.01%
2020/04/29	2	27.70	17	27.59	27.70	-15	13,812	-0.11%
2020/04/28	0	0.00	17	26.74	26.90	-17	13,693	-0.12%
2020/04/27	0	0.00	18	26.53	26.50	-18	14,075	-0.13%
2020/04/24	0	0.00	2	26.08	26.00	-2	14,009	-0.01%
2020/04/23	0	0.00	1	25.90	26.00	-1	14,093	-0.01%
2020/04/22	0	0.00	2	25.45	25.55	-2	14,082	-0.01%
2020/04/21	4	25.38	7	25.45	25.30	-3	14,140	-0.02%
2020/04/20	2	25.98	3	26.03	26.00	-1	14,000	-0.01%
2020/04/17	6	26.10	9	26.07	26.05	-3	13,943	-0.02%
2020/04/16	9	26.15	7	26.15	26.20	2	13,857	0.01%
2020/04/15	3	26.43	11	26.50	26.50	-8	13,799	-0.06%
2020/04/14	24	26.41	43	26.66	26.70	-19	13,667	-0.14%
2020/04/13	0	0.00	42	25.35	25.65	-42	13,389	-0.31%
2020/04/10	2	25.10	1	25.20	25.25	1	13,364	0.01%
2020/04/09	45	25.29	3	25.12	25.05	42	13,461	0.31%
2020/04/08	6	25.17	0	0.00	25.10	6	13,400	0.04%
2020/04/07	9	25.26	62	25.43	25.20	-53	13,319	-0.40%
2020/04/06	21	25.10	26	25.18	25.15	-5	13,189	-0.04%
2020/04/01	7	24.39	13	24.44	24.40	-6	12,942	-0.05%
2020/03/31	1	24.15	15	24.24	24.50	-14	12,762	-0.11%
2020/03/30	69	23.77	35	23.90	23.85	34	12,531	0.27%
2020/03/27	62	24.23	11	23.89	23.75	51	12,401	0.41%
2020/03/26	13	24.39	14	24.16	24.00	-1	12,097	-0.01%
2020/03/25	0	0.00	6	23.20	23.20	-6	11,530	-0.05%
2020/03/24	0	0.00	13	20.86	21.10	-13	11,524	-0.11%
2020/03/23	10	19.38	2	19.40	19.20	8	11,424	0.07%
2020/03/20	12	20.09	0	0.00	20.40	12	11,436	0.10%
2020/03/19	8	19.06	15	18.80	18.65	-7	11,212	-0.06%
2020/03/18	10.5	20.62	4	20.80	20.10	6.5	10,953	0.06%
2020/03/17	48	21.39	61	20.99	20.80	-13	10,800	-0.12%
2020/03/16	13	22.70	17	22.24	22.15	-4	10,897	-0.04%
2020/03/13	14	22.26	4	23.00	23.00	10	10,808	0.09%
2020/03/12	32	23.54	22	23.95	23.65	10	10,546	0.09%
2020/03/11	7	24.81	0	0.00	24.70	7	10,399	0.07%
2020/03/10	0	0.00	5.1	24.97	25.05	-5.1	10,345	-0.05%
2020/03/09	19	25.60	8	25.57	25.30	11	10,423	0.11%
2020/03/06	79	26.43	3	26.25	26.25	76	10,701	0.71%
2020/03/05	2	27.33	8	27.13	27.20	-6	10,607	-0.06%
2020/03/03	0	0.00	0.3	26.90	26.90	-0.3	10,713	0.00%
2020/03/02	6	26.40	0	0.00	26.55	6	10,732	0.06%
2020/02/27	0	0.00	13	27.35	27.05	-13	10,841	-0.12%
2020/02/25	14	27.05	32	27.15	27.25	-18	10,791	-0.17%
2020/02/24	6	27.48	49	27.36	27.45	-43	10,898	-0.39%
2020/02/21	0	0.00	0.5	27.90	27.90	-0.5	10,999	0.00%
2020/02/20	0	0.00	12	28.08	28.10	-12	11,198	-0.11%
2020/02/19	1	28.10	7	28.16	28.10	-6	11,376	-0.05%
2020/02/18	5	27.66	0	27.75	27.85	5	11,906	0.04%
2020/02/17	2	27.78	0	0.00	27.60	2	12,063	0.02%
2020/02/14	0	0.00	1	28.50	28.30	-1	12,350	-0.01%
2020/02/13	5	28.26	0	0.00	28.30	5	12,462	0.04%
2020/02/12	0	0.00	21	28.25	28.25	-21	12,603	-0.17%
2020/02/10	1	27.85	0	0.00	27.95	1	13,055	0.01%
2020/02/07	0	0.00	2.6	28.18	28.25	-2.6	13,396	-0.02%
2020/02/06	1	28.15	4.2	28.17	28.25	-3.2	13,598	-0.02%
2020/02/05	1	27.90	2	28.10	27.80	-1	13,831	-0.01%
2020/02/04	0	0.00	15	27.60	28.00	-15	13,873	-0.11%
2020/02/03	5	26.84	18	26.84	27.00	-13	14,180	-0.09%
2020/01/31	1	27.55	1.1	27.77	27.25	-0.1	14,150	0.00%
2020/01/30	21.5	27.27	12.5	27.15	27.20	9	14,227	0.06%
2020/01/20	5	29.34	8	29.31	29.40	-3	13,968	-0.02%
2020/01/17	5	29.20	29	29.29	29.30	-24	14,035	-0.17%
2020/01/15	9	29.22	8	28.99	28.90	1	14,243	0.01%
2020/01/14	1	28.40	1	28.85	28.85	0	14,230	0.00%
2020/01/13	3	28.75	0	0.00	28.75	3	14,328	0.02%
2020/01/10	0	0.00	3	28.68	28.75	-3	14,387	-0.02%
2020/01/09	0	0.00	8	28.68	28.70	-8	14,426	-0.06%
2020/01/08	1	28.20	0	0.00	28.10	1	14,552	0.01%
2020/01/07	8	28.31	53	28.21	28.50	-45	14,568	-0.31%
2020/01/06	23	28.09	14	28.09	28.00	9	14,593	0.06%
2020/01/03	5	28.26	1	28.70	28.30	4	14,687	0.03%
2020/01/02	1	28.30	0.1	28.35	28.40	0.9	14,707	0.01%
2019/12/31	6	28.35	1	28.30	28.35	5	14,712	0.03%
2019/12/30	4	28.56	1	28.55	28.60	3	14,838	0.02%
2019/12/27	5	28.85	1	28.85	28.90	4	14,891	0.03%
2019/12/25	1	29.05	15	28.97	29.10	-14	15,064	-0.09%
2019/12/24	4	28.73	0	0.00	28.70	4	15,224	0.03%
2019/12/23	2	29.30	4.1	29.54	29.15	-2.1	15,260	-0.01%
2019/12/20	0	0.00	1	29.85	29.50	-1	15,401	-0.01%
2019/12/19	0	0.00	5	29.70	29.75	-5	15,800	-0.03%
2019/12/18	2.8	29.77	1.5	29.73	29.85	1.3	16,361	0.01%
2019/12/17	0	0.00	9	29.65	29.80	-9	16,488	-0.05%
2019/12/16	22	29.45	0.2	29.25	29.30	21.8	16,446	0.13%
2019/12/12	3	29.63	1	29.75	29.60	2	16,528	0.01%
2019/12/11	5	29.64	15.1	29.61	29.50	-10.1	16,473	-0.06%
2019/12/10	3	29.10	15	29.30	29.45	-12	16,087	-0.07%
2019/12/06	6	29.36	5.6	29.25	29.20	0.4	16,193	0.00%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/04	9	28.94	78	28.94	29.00	-69	16,134	-0.43%
2019/12/03	2,002	29.00	1,998.1	29.10	28.90	3.9	16,043	0.02%	大買/大賣/
2019/12/02	6	27.47	10	27.74	27.80	-4	15,582	-0.03%
2019/11/29	6	28.08	15	27.84	27.70	-9	15,501	-0.06%
2019/11/28	4	28.61	5	28.67	28.55	-1	15,398	-0.01%
2019/11/27	7	28.95	5.3	28.92	29.00	1.7	15,720	0.01%
2019/11/26	6	28.72	9	28.82	28.90	-3	15,593	-0.02%
2019/11/25	6	28.93	4	28.93	28.95	2	15,329	0.01%
2019/11/22	3	29.22	6	29.20	29.20	-3	15,395	-0.02%
2019/11/21	14	28.89	2.7	28.93	29.10	11.3	15,428	0.07%
2019/11/20	7	29.39	7.1	29.27	29.40	-0.1	15,357	0.00%
2019/11/19	5	28.97	11.2	29.20	29.25	-6.2	15,375	-0.04%
2019/11/18	2	28.98	13	28.92	29.00	-11	15,283	-0.07%
2019/11/15	11	29.04	76.2	28.94	28.65	-65.2	15,348	-0.42%
2019/11/14	10	28.30	19	28.38	28.45	-9	14,816	-0.06%
2019/11/13	14	28.35	105.2	28.36	28.15	-91.2	14,716	-0.62%	大賣/
2019/11/12	0	0.00	2.4	27.87	27.80	-2.4	14,432	-0.02%
2019/11/11	12	27.93	32	28.03	27.90	-20	14,370	-0.14%
2019/11/08	52	27.61	73.5	28.14	28.35	-21.5	14,454	-0.15%
2019/11/07	7	27.47	7.2	27.50	27.40	-0.2	14,066	0.00%
2019/11/06	16	27.17	43	27.10	27.25	-27	13,955	-0.19%
2019/11/05	9.8	27.78	25	28.01	27.85	-15.2	13,638	-0.11%
2019/11/04	2	28.30	58.9	28.30	28.40	-56.9	13,530	-0.42%
2019/11/01	2	28.00	107.1	28.00	28.00	-105.1	13,342	-0.79%	大賣/鉅額交易
2019/10/31	43	27.65	152	27.94	27.95	-109	13,405	-0.81%	大賣/鉅額交易
2019/10/30	8	27.35	10	27.35	27.45	-2	13,076	-0.02%
2019/10/29	14	27.63	18.2	27.58	27.40	-4.2	13,054	-0.03%
2019/10/28	6	27.90	80.5	27.84	27.80	-74.5	12,961	-0.58%
2019/10/25	15	27.39	30.6	27.38	27.50	-15.6	12,842	-0.12%
2019/10/24	2	27.20	5	27.36	27.35	-3	12,854	-0.02%
2019/10/23	7	27.23	21	27.20	27.20	-14	12,839	-0.11%
2019/10/22	0	0.00	24.1	26.89	26.85	-24.1	12,684	-0.19%
2019/10/21	37	26.70	26	26.66	26.70	11	12,887	0.09%
2019/10/18	0	0.00	3	26.43	26.35	-3	13,179	-0.02%
2019/10/17	0	0.00	25	26.45	26.50	-25	13,667	-0.18%
2019/10/16	5	26.45	59.1	26.30	26.50	-54.1	13,844	-0.39%
2019/10/15	1	26.35	0	0.00	26.20	1	13,844	0.01%
2019/10/09	8	26.36	0	0.00	26.10	8	13,797	0.06%
2019/10/08	0	0.00	8.6	26.19	26.25	-8.6	13,737	-0.06%
2019/10/07	8	26.32	13	26.25	26.20	-5	13,745	-0.04%
2019/10/04	43	26.19	48	26.20	26.15	-5	13,782	-0.04%
2019/10/03	123	25.50	120.2	25.61	25.90	2.8	13,608	0.02%	大買/大賣/
2019/10/01	1	25.60	7	25.61	25.70	-6	13,533	-0.04%
2019/09/27	1	25.15	21	25.24	25.05	-20	13,417	-0.15%
2019/09/26	2	25.90	19	26.00	26.00	-17	13,272	-0.13%
2019/09/25	0	0.00	15	26.14	26.20	-15	13,181	-0.11%
2019/09/24	26	26.38	10	26.62	26.10	16	13,081	0.12%
2019/09/23	18	25.90	44	25.99	26.00	-26	12,571	-0.21%
2019/09/20	2	25.23	21	25.30	25.20	-19	12,048	-0.16%
2019/09/19	14	25.24	4	25.15	25.15	10	11,799	0.08%
2019/09/18	7	25.09	15.1	25.12	25.15	-8.1	11,715	-0.07%
2019/09/17	0	0.00	5	24.84	24.90	-5	11,552	-0.04%
2019/09/16	7	24.43	6	24.50	24.50	1	11,464	0.01%
2019/09/12	1	24.65	16	24.82	24.60	-15	11,424	-0.13%
2019/09/11	5	24.95	0	0.00	24.95	5	11,491	0.04%
2019/09/10	0	0.00	98.3	25.03	25.10	-98.3	11,467	-0.86%
2019/09/09	2	24.95	44	24.97	25.00	-42	11,287	-0.37%
2019/09/06	13	24.95	9.3	24.98	25.00	3.7	11,269	0.03%
2019/09/05	8	24.84	7	24.81	24.85	1	11,122	0.01%
2019/09/04	9	24.82	4	24.79	24.85	5	11,087	0.05%
2019/09/03	0	0.00	5	24.80	24.75	-5	11,124	-0.04%
2019/09/02	7	24.93	9	24.98	24.80	-2	11,532	-0.02%
2019/08/30	5	24.85	39	24.76	24.90	-34	11,450	-0.30%
2019/08/29	6	24.29	0	0.00	24.30	6	11,176	0.05%
2019/08/28	4	24.35	26	24.38	24.35	-22	11,218	-0.20%
2019/08/27	3	24.23	22	24.48	24.40	-19	11,426	-0.17%
2019/08/26	8	24.13	47	24.01	24.30	-39	12,069	-0.32%
2019/08/23	0	0.00	230	24.44	24.50	-230	11,948	-1.92%	大賣/鉅額交易
2019/08/22	0	0.00	18	24.36	24.55	-18	11,966	-0.15%
2019/08/21	0	0.00	5	24.31	24.35	-5	12,028	-0.04%
2019/08/20	0	0.00	113	24.09	24.25	-113	11,908	-0.95%	大賣/鉅額交易
2019/08/19	2	23.70	33.2	23.70	23.70	-31.2	11,779	-0.26%
2019/08/16	0	0.00	17	23.63	23.60	-17	11,818	-0.14%
2019/08/15	21	23.12	0	0.00	23.50	21	11,715	0.18%
2019/08/14	1.8	23.52	11	23.55	23.55	-9.2	11,736	-0.08%
2019/08/13	1	23.25	20	23.18	23.35	-19	11,695	-0.16%
2019/08/12	3	22.58	6	22.60	22.50	-3	11,628	-0.03%
2019/08/08	2	22.35	0	0.00	22.40	2	11,803	0.02%
2019/08/07	4	22.35	4	22.30	22.30	0	11,897	0.00%
2019/08/06	17	22.03	16	21.93	22.30	1	12,198	0.01%
2019/08/05	14	22.56	3	22.50	22.45	11	12,441	0.09%
2019/08/02	26	22.75	16	22.77	22.80	10	12,476	0.08%
2019/08/01	24	23.07	8	23.20	23.25	16	12,473	0.13%
2019/07/31	7	23.22	1.5	23.30	23.30	5.5	12,473	0.04%
2019/07/30	3	23.68	2	23.55	23.55	1	12,454	0.01%
2019/07/29	117	23.20	10	23.27	23.45	107	12,455	0.86%	大買/鉅額交易
2019/07/26	175	23.49	3	23.58	23.40	172	12,371	1.39%	大買/鉅額交易
2019/07/25	4	23.98	0	0.00	23.85	4	12,380	0.03%
2019/07/24	31	24.34	2	24.35	24.15	29	12,430	0.23%
2019/07/23	2	24.30	11.1	24.23	24.40	-9.1	12,412	-0.07%
2019/07/22	6	23.83	3	23.95	23.70	3	12,132	0.02%
2019/07/19	21	25.38	35.4	25.33	25.30	-14.4	11,735	-0.12%
2019/07/18	0	0.00	2	25.15	25.10	-2	11,203	-0.02%
2019/07/17	2	25.13	0	0.00	25.00	2	11,151	0.02%
2019/07/16	2.9	25.07	6	25.11	25.15	-3.1	11,174	-0.03%
2019/07/15	4.5	25.12	0	0.00	25.05	4.5	11,285	0.04%
2019/07/12	0	0.00	5	25.07	25.05	-5	11,573	-0.04%
2019/07/11	10	24.99	7	25.00	24.90	3	11,869	0.03%
2019/07/10	0	0.00	6	24.58	24.75	-6	12,204	-0.05%
2019/07/09	5	24.42	13	24.40	24.35	-8	12,318	-0.06%
2019/07/08	5	24.49	30	24.49	24.50	-25	12,482	-0.20%
2019/07/05	14	24.21	4	24.23	24.15	10	12,679	0.08%
2019/07/04	24	24.20	26	24.29	24.30	-2	12,992	-0.02%
2019/07/03	26	24.15	21	24.15	24.15	5	13,292	0.04%
2019/07/02	6	24.14	2	24.18	24.15	4	13,840	0.03%
2019/07/01	9	24.37	2	24.25	24.30	7	14,354	0.05%
2019/06/28	12	24.10	6	24.18	24.20	6	14,718	0.04%
2019/06/27	1	24.20	11	24.21	24.30	-10	14,990	-0.07%
2019/06/26	8	23.91	0	0.00	24.10	8	15,236	0.05%
2019/06/25	4	23.95	0	0.00	23.90	4	15,637	0.03%
2019/06/21	5	24.00	3	24.05	23.95	2	18,037	0.01%
2019/06/20	3	24.02	7	24.00	23.95	-4	18,336	-0.02%
2019/06/19	0	0.00	11	24.00	24.05	-11	18,417	-0.06%
2019/06/17	1	23.65	2	23.70	23.60	-1	18,325	-0.01%
2019/06/14	0	0.00	0.1	23.75	23.75	-0.1	18,554	0.00%
2019/06/12	1	23.95	4	23.88	23.90	-3	18,891	-0.02%
2019/06/11	1.1	23.80	1	23.80	23.80	0.1	18,974	0.00%
2019/06/10	47	24.14	67	24.14	24.10	-20	18,880	-0.11%
2019/06/06	1	22.95	14	22.96	22.85	-13	18,457	-0.07%
2019/06/05	0	0.00	9	22.86	22.95	-9	18,424	-0.05%
2019/06/04	4	22.45	6	22.47	22.45	-2	18,383	-0.01%
2019/06/03	37	22.11	35	22.24	22.15	2	18,382	0.01%
2019/05/31	133	22.22	153	22.35	22.50	-20	18,145	-0.11%	大買/大賣/
2019/05/30	52	23.45	1	23.55	23.40	51	17,344	0.29%
2019/05/29	2	23.20	0	0.00	23.10	2	17,420	0.01%
2019/05/28	2	23.30	4	23.58	23.80	-2	17,369	-0.01%
2019/05/27	2	23.15	10.2	23.00	23.05	-8.2	17,195	-0.05%
2019/05/24	9	23.22	1	23.20	22.95	8	17,216	0.05%
2019/05/23	1	23.00	0	0.00	23.10	1	17,142	0.01%
2019/05/22	11	22.85	1	22.95	22.95	10	17,059	0.06%
2019/05/21	1	22.90	10	23.15	22.95	-9	17,077	-0.05%
2019/05/20	2	22.65	1	22.70	22.65	1	16,949	0.01%
2019/05/17	15	22.59	0	22.60	22.55	15	16,891	0.09%
2019/05/16	6	23.02	1	23.10	23.00	5	16,731	0.03%
2019/05/15	1	23.60	15	23.57	23.50	-14	16,585	-0.08%
2019/05/14	6	22.62	58.2	22.51	23.20	-52.2	16,539	-0.32%
2019/05/13	29	23.58	2	23.45	23.05	27	16,265	0.17%
2019/05/10	16	24.65	17.1	24.64	24.55	-1.1	15,941	-0.01%
2019/05/09	11	24.70	3	25.10	24.55	8	15,889	0.05%
2019/05/08	1	25.25	0	0.00	25.45	1	15,766	0.01%
2019/05/07	0	0.00	1	25.20	25.50	-1	15,905	-0.01%
2019/05/06	6	25.01	13.1	25.09	24.90	-7.1	16,503	-0.04%
2019/05/03	1	25.60	6	25.64	25.65	-5	16,426	-0.03%
2019/05/02	6	25.73	13.3	25.63	25.55	-7.3	16,404	-0.04%
2019/04/30	3	25.42	9	25.37	25.60	-6	16,271	-0.04%
2019/04/29	0	0.00	63	24.90	24.95	-63	16,103	-0.39%
2019/04/26	0	0.00	8.2	25.16	25.25	-8.2	16,098	-0.05%
2019/04/25	0	0.00	10	25.40	25.35	-10	16,093	-0.06%
2019/04/24	1	25.30	1.2	25.23	25.25	-0.2	16,042	0.00%
2019/04/23	4	24.85	4	25.01	25.25	0	16,059	0.00%
2019/04/22	7	25.24	8	25.39	25.15	-1	15,843	-0.01%
2019/04/19	10	25.40	373.2	25.89	25.35	-363.2	15,637	-2.32%	大賣/鉅額交易
2019/04/18	2	25.70	24.1	25.93	25.70	-22.1	15,442	-0.14%
2019/04/17	19.9	25.92	29	25.91	25.75	-9.1	15,131	-0.06%
2019/04/16	15	25.81	78.4	25.72	26.00	-63.4	14,747	-0.43%
2019/04/15	0	0.00	22.5	25.40	25.45	-22.5	14,327	-0.16%
2019/04/12	1	25.30	3.4	25.23	25.20	-2.4	14,136	-0.02%
2019/04/11	7	25.26	18.1	25.27	25.25	-11.1	13,960	-0.08%
2019/04/10	13	24.91	52.5	25.07	25.15	-39.5	13,627	-0.29%
2019/04/09	2	24.80	29	24.96	24.90	-27	13,305	-0.20%
2019/04/08	70	25.02	37.1	25.08	25.10	32.9	12,986	0.25%
2019/04/03	30	24.64	39.4	24.55	24.60	-9.4	12,377	-0.08%
2019/04/02	7	24.11	49	24.13	24.15	-42	11,849	-0.35%
2019/04/01	5	23.97	24	23.94	23.95	-19	11,455	-0.17%
2019/03/29	9	23.89	42.1	23.80	23.70	-33.1	11,079	-0.30%
2019/03/28	44	23.71	54	23.83	23.75	-10	10,799	-0.09%
2019/03/27	80.1	23.72	157.6	23.76	23.75	-77.5	10,385	-0.75%	大賣/
2019/03/26	36	22.78	59	22.71	22.95	-23	8,924	-0.26%
2019/03/25	50	22.09	11	21.96	22.25	39	7,985	0.49%
2019/03/22	1	21.65	21	21.65	21.75	-20	7,552	-0.26%
2019/03/21	1	21.45	16	21.56	21.50	-15	7,375	-0.20%
2019/03/20	18.9	21.37	5	21.49	21.45	13.9	7,320	0.19%
2019/03/19	6	21.42	36	21.41	21.40	-30	7,288	-0.41%
2019/03/15	15	20.81	1	21.10	20.70	14	7,122	0.20%
2019/03/14	15	21.30	5	21.39	21.20	10	6,784	0.15%
2019/03/12	0	0.00	16	20.75	20.95	-16	6,778	-0.24%
2019/03/11	8	20.63	0	0.00	20.65	8	6,805	0.12%
2019/03/08	23	20.68	7	20.70	20.65	16	6,954	0.23%
2019/03/07	11	21.01	0	0.00	21.00	11	6,980	0.16%
2019/03/06	2.5	21.12	30	21.20	21.20	-27.5	6,975	-0.39%
2019/03/05	8	21.22	0	0.00	21.20	8	7,029	0.11%
2019/03/04	23	21.18	0	0.00	21.25	23	7,118	0.32%
2019/02/26	4	21.34	0	0.00	21.30	4	6,949	0.06%
2019/02/25	6	21.31	3.1	21.30	21.40	2.9	6,886	0.04%
2019/02/22	1	21.20	1	21.15	21.30	0	6,911	0.00%
2019/02/21	5	21.10	0	0.00	21.15	5	6,981	0.07%
2019/02/20	0	0.00	5	21.10	21.20	-5	7,015	-0.07%
2019/02/18	2	21.05	1	21.10	21.10	1	7,180	0.01%
2019/02/15	0	0.00	1	21.15	21.00	-1	7,222	-0.01%
2019/02/14	3	21.03	5	21.00	21.00	-2	7,261	-0.03%
2019/02/13	2	21.10	0	0.00	21.15	2	7,309	0.03%
2019/02/12	6	21.23	0	0.00	21.10	6	7,220	0.08%
2019/02/11	1	21.30	10	21.35	21.30	-9	7,158	-0.13%
2019/01/30	1	21.05	30	21.14	21.10	-29	7,106	-0.41%
2019/01/29	24	20.92	3	20.95	21.00	21	7,104	0.30%
2019/01/28	2	21.00	15.4	21.10	21.30	-13.4	7,115	-0.19%
2019/01/25	0	0.00	57	21.01	21.30	-57	7,064	-0.81%
2019/01/24	0	0.00	15	20.04	20.50	-15	6,412	-0.23%
2019/01/23	0	0.00	1	19.85	20.00	-1	6,466	-0.02%
2019/01/22	3	19.95	2	19.95	20.00	1	6,447	0.02%
2019/01/21	14	20.06	12	19.98	20.00	2	6,511	0.03%
2019/01/18	19	20.05	5.2	20.04	20.10	13.8	6,609	0.21%
2019/01/17	0	0.00	2.1	19.80	19.80	-2.1	6,717	-0.03%
2019/01/16	31	19.70	1	19.75	19.75	30	6,767	0.44%
2019/01/15	6	19.55	6	19.62	19.70	0	6,793	0.00%
2019/01/14	0	0.00	1	19.30	19.40	-1	6,741	-0.01%
2019/01/11	0	0.00	3	19.30	19.35	-3	6,793	-0.04%
2019/01/09	0	0.00	6.2	19.30	19.40	-6.2	6,802	-0.09%
2019/01/07	0	0.00	7	19.10	19.15	-7	6,925	-0.10%
2019/01/04	10	18.75	0	0.00	18.75	10	7,115	0.14%
2019/01/03	1	18.95	0	0.00	18.95	1	7,581	0.01%
2019/01/02	2	19.30	0	0.00	18.90	2	7,684	0.03%
2018/12/28	0	0.00	2	19.10	19.10	-2	7,901	-0.03%
2018/12/27	1	19.10	2	19.05	18.95	-1	8,246	-0.01%
2018/12/25	2	18.85	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	8	19.32	19.25	-8	8,467	-0.09%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/19	37	18.94	37.2	18.86	18.80	-0.2	8,549	0.00%
2018/12/18	7	18.86	0	0.00	18.75	7	8,614	0.08%
2018/12/17	1	19.10	0	0.00	19.10	1	8,654	0.01%
2018/12/14	0	0.00	6	19.10	19.20	-6	8,665	-0.07%
2018/12/13	2.1	19.11	0	0.00	19.25	2.1	8,785	0.02%
2018/12/12	0	0.00	5	18.95	19.10	-5	9,116	-0.05%
2018/12/11	2	18.60	0	0.00	18.60	2	9,268	0.02%
2018/12/10	3	18.85	0	0.00	18.85	3	9,419	0.03%
2018/12/07	14	19.08	0	0.00	19.10	14	9,415	0.15%
2018/12/06	7	19.05	0	0.00	19.00	7	9,480	0.07%
2018/12/05	4	19.76	0	0.00	19.70	4	9,434	0.04%
2018/12/04	3	20.05	10	20.10	20.15	-7	9,642	-0.07%
2018/12/03	6	19.98	28	20.07	20.10	-22	9,660	-0.23%
2018/11/30	3	19.62	1	19.60	19.55	2	9,500	0.02%
2018/11/29	10	19.60	3	19.60	19.55	7	9,462	0.07%
2018/11/28	0	0.00	18	19.40	19.50	-18	9,397	-0.19%
2018/11/27	0	0.00	9	19.39	19.45	-9	9,359	-0.10%
2018/11/22	0	0.00	2	18.93	18.95	-2	9,425	-0.02%
2018/11/21	6	18.80	0	0.00	18.80	6	9,487	0.06%
2018/11/20	10.3	19.24	0	0.00	19.15	10.3	9,480	0.11%
2018/11/19	0	0.00	7	19.64	19.70	-7	9,441	-0.07%
2018/11/16	0	0.00	1	19.20	19.35	-1	9,402	-0.01%
2018/11/15	1	18.70	10	19.13	19.30	-9	9,380	-0.10%
2018/11/14	4	18.55	0	0.00	18.55	4	9,240	0.04%
2018/11/13	1	18.55	0.3	18.95	18.90	0.7	9,247	0.01%
2018/11/12	0	0.00	6	18.92	19.05	-6	9,272	-0.06%
2018/11/09	1	18.55	0	0.00	18.65	1	9,244	0.01%
2018/11/06	12	18.48	0	0.00	18.50	12	9,524	0.13%
2018/11/05	0	0.00	7	18.46	18.65	-7	9,450	-0.07%
2018/11/02	13	18.48	0.1	18.70	18.55	12.9	9,374	0.14%
2018/11/01	1	18.85	0	0.00	19.00	1	9,231	0.01%
2018/10/31	3	18.32	14	18.61	18.90	-11	9,220	-0.12%
2018/10/30	2	18.05	5	18.15	18.00	-3	9,115	-0.03%
2018/10/29	0	0.00	5	18.24	18.05	-5	9,168	-0.05%
2018/10/26	1	18.25	4	18.00	18.20	-3	9,224	-0.03%
2018/10/25	1	17.85	1	17.60	17.80	0	9,478	0.00%
2018/10/24	4	17.48	3	17.78	17.85	1	9,787	0.01%
2018/10/23	2	17.35	0	0.00	17.60	2	9,879	0.02%
2018/10/22	0	0.00	1	17.70	17.50	-1	10,013	-0.01%
2018/10/19	14	17.24	5	17.30	17.55	9	10,149	0.09%
2018/10/18	2	17.55	1	17.55	17.55	1	10,128	0.01%
2018/10/17	0	0.00	32	17.55	17.55	-32	10,214	-0.31%
2018/10/16	4	17.60	10	17.50	17.50	-6	10,373	-0.06%
2018/10/15	8.7	17.83	0	0.00	17.75	8.7	10,421	0.08%
2018/10/12	8	17.39	24	17.35	17.90	-16	10,633	-0.15%
2018/10/11	66.5	17.19	40	17.08	17.00	26.5	10,687	0.25%
2018/10/09	28	18.28	3	18.27	18.20	25	10,898	0.23%
2018/10/08	8	18.19	26	18.20	18.25	-18	10,918	-0.16%
2018/10/05	22.5	18.84	7	18.51	18.65	15.5	10,818	0.14%
2018/10/04	19	19.55	8	19.50	19.50	11	10,568	0.10%
2018/10/03	3	19.78	6	19.83	19.75	-3	10,558	-0.03%
2018/10/02	8	19.86	3	19.80	19.85	5	10,591	0.05%
2018/10/01	18	19.99	0	0.00	19.90	18	10,760	0.17%
2018/09/28	12	20.02	0	0.00	19.90	12	10,955	0.11%
2018/09/27	1	19.90	0	0.00	19.95	1	11,632	0.01%
2018/09/26	1	19.95	6	19.94	19.85	-5	11,740	-0.04%
2018/09/25	2	19.85	23	19.89	19.95	-21	11,850	-0.18%
2018/09/21	2	19.80	6	19.70	19.85	-4	11,892	-0.03%
2018/09/20	16	19.78	0	0.00	19.70	16	11,897	0.13%
2018/09/19	12	19.78	13	19.85	19.75	-1	12,040	-0.01%
2018/09/18	52.5	19.62	14	19.80	19.55	38.5	12,009	0.32%
2018/09/17	8	20.13	4	20.10	20.10	4	11,833	0.03%
2018/09/14	10	20.11	21	20.15	20.50	-11	11,705	-0.09%
2018/09/13	3	20.35	0	0.00	20.40	3	11,559	0.03%
2018/09/12	9.4	20.26	0	0.00	20.20	9.4	11,603	0.08%
2018/09/11	4	20.53	2	20.45	20.50	2	11,681	0.02%
2018/09/10	9	20.39	1	20.45	20.20	8	11,925	0.07%
2018/09/07	5.5	21.17	5	21.25	21.20	0.5	11,970	0.00%
2018/09/06	10	21.35	0	0.00	21.35	10	11,988	0.08%
2018/09/04	30	21.60	1.1	21.66	21.60	28.9	12,217	0.24%
2018/09/03	3	21.63	0	0.00	21.60	3	12,343	0.02%
2018/08/31	11.2	21.55	5	21.55	21.75	6.2	12,387	0.05%
2018/08/30	5	21.80	15	21.65	21.70	-10	12,372	-0.08%
2018/08/28	7.6	21.48	1	21.46	21.45	6.5	12,600	0.05%
2018/08/27	17.7	21.35	0	0.00	21.35	17.7	12,847	0.14%
2018/08/24	2	21.28	0.1	21.50	21.30	1.9	12,975	0.01%
2018/08/22	4	21.35	0	0.00	21.35	4	13,642	0.03%
2018/08/20	0	0.00	27	21.25	21.20	-27	13,840	-0.20%
2018/08/17	7	21.30	0	0.00	21.20	7	13,924	0.05%
2018/08/16	3	21.35	1	21.40	21.35	2	13,968	0.01%
2018/08/15	16	21.65	9	21.64	21.55	7	14,117	0.05%
2018/08/14	1	21.60	5	21.60	21.65	-4	14,316	-0.03%
2018/08/13	14	21.94	0	0.00	21.85	14	14,557	0.10%
2018/08/09	8	22.32	2	22.35	22.35	6	14,676	0.04%
2018/08/08	28	22.45	0	0.00	22.40	28	14,989	0.19%
2018/08/06	12	22.39	0	0.00	22.45	12	15,582	0.08%
2018/08/03	3	22.17	0	0.00	22.30	3	15,806	0.02%
2018/08/02	5	22.20	2	22.10	22.10	3	16,078	0.02%
2018/08/01	163	22.09	154	22.31	22.35	9	16,048	0.06%	大買/大賣/
2018/07/31	22	23.61	6	23.64	23.65	16	15,791	0.10%
2018/07/30	5	23.40	1	23.40	23.40	4	15,655	0.03%
2018/07/27	1	23.40	24	23.28	23.35	-23	15,678	-0.15%
2018/07/26	3	23.00	0	0.00	23.15	3	15,728	0.02%
2018/07/24	0	0.00	2	23.10	23.20	-2	15,722	-0.01%
2018/07/23	22	23.01	0	0.00	22.90	22	15,822	0.14%
2018/07/20	40	23.48	0.3	23.40	23.25	39.7	15,862	0.25%
2018/07/19	1	23.60	127	23.70	23.55	-126	16,044	-0.79%	大賣/鉅額交易
2018/07/18	9	23.72	11	23.65	23.70	-2	15,892	-0.01%
2018/07/17	3	23.63	21	23.36	23.80	-18	15,644	-0.12%
2018/07/16	0	0.00	10.8	22.65	22.70	-10.8	15,094	-0.07%
2018/07/13	0	0.00	3	22.35	22.35	-3	15,059	-0.02%
2018/07/12	16	21.81	0	0.00	21.80	16	15,147	0.11%
2018/07/10	4	21.90	2	22.05	22.00	2	15,253	0.01%
2018/07/09	20	21.75	0	0.00	21.80	20	15,391	0.13%
2018/07/06	107	21.50	0	0.00	21.70	107	15,456	0.69%	大買/鉅額交易
2018/07/05	4	21.83	32	21.89	21.70	-28	15,376	-0.18%
2018/07/04	5	22.15	0	0.00	22.20	5	14,874	0.03%
2018/07/03	0.5	22.40	6.2	22.40	22.25	-5.7	15,032	-0.04%
2018/07/02	8	22.49	0	0.00	22.40	8	15,382	0.05%
2018/06/28	8	22.28	1	22.25	22.40	7	15,465	0.05%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	57.5	22.44	0	0.00	22.40	57.5	15,570	0.37%
2018/06/25	2	22.73	5	22.70	22.70	-3	15,507	-0.02%
2018/06/22	2	22.73	3.4	22.79	22.75	-1.4	15,831	-0.01%
2018/06/21	5	22.90	0	0.00	22.85	5	16,043	0.03%
2018/06/20	24	22.81	2	22.90	23.00	22	16,519	0.13%
2018/06/19	16	22.98	3	22.85	22.85	13	16,672	0.08%
2018/06/15	22	23.20	5	23.42	23.20	17	16,733	0.10%
2018/06/13	5	23.45	12	23.48	23.35	-7	17,619	-0.04%
2018/06/12	1	23.40	0	0.00	23.30	1	18,671	0.01%
2018/06/11	11	23.51	42	23.55	23.55	-31	20,223	-0.15%
2018/06/08	11	23.40	0	0.00	23.40	11	21,852	0.05%
2018/06/07	0	0.00	6	23.42	23.45	-6	22,369	-0.03%
2018/06/06	1	23.40	1	23.45	23.45	0	23,533	0.00%
2018/06/05	5	23.45	1	23.40	23.30	4	24,055	0.02%
2018/06/04	0	0.00	3	23.60	23.55	-3	24,033	-0.01%
2018/06/01	2	22.85	7	23.08	23.05	-5	23,845	-0.02%
2018/05/31	34	22.90	14	23.08	22.55	20	23,872	0.08%
2018/05/30	21	22.87	0	0.00	22.80	21	23,589	0.09%
2018/05/29	13	23.21	0	0.00	23.15	13	23,434	0.06%
2018/05/28	1	23.35	0	0.00	23.35	1	23,602	0.00%
2018/05/25	3	23.33	1	23.35	23.30	2	23,917	0.01%
2018/05/24	14	23.16	1	23.15	23.20	13	23,928	0.05%
2018/05/23	15	23.20	0	0.00	23.20	15	24,156	0.06%
2018/05/22	5	23.50	5	23.50	23.50	0	24,376	0.00%
2018/05/21	1	23.55	1	23.40	23.40	0	24,612	0.00%
2018/05/18	51	23.08	15	23.22	23.00	36	24,392	0.15%
2018/05/17	712	23.28	692	23.29	23.10	20	24,439	0.08%	大買/大賣/
2018/05/15	25	23.24	0	0.00	23.15	25	24,301	0.10%
2018/05/14	1	23.40	10	23.40	23.65	-9	24,389	-0.04%
2018/05/11	16	23.21	0	0.00	23.15	16	24,251	0.07%
2018/05/10	303	23.55	305	23.45	23.45	-2	24,106	-0.01%	大買/大賣/
2018/05/08	0	0.00	1	24.00	23.85	-1	23,948	0.00%
2018/05/07	2	23.83	5	24.08	24.20	-3	23,954	-0.01%
2018/05/04	5	23.50	0	0.00	23.40	5	23,702	0.02%
2018/05/03	2	23.70	0	0.00	23.80	2	23,644	0.01%
2018/05/02	3	23.85	0	0.00	23.90	3	23,633	0.01%
2018/04/30	47	23.63	5	23.75	23.70	42	24,002	0.17%
2018/04/27	5	23.55	0	0.00	23.65	5	24,545	0.02%
2018/04/26	1	23.70	0.1	23.65	23.60	0.9	24,717	0.00%
2018/04/25	2	23.50	5	23.67	23.50	-3	24,570	-0.01%
2018/04/24	49	23.85	0	0.00	23.70	49	24,487	0.20%
2018/04/19	0	0.00	3	24.13	24.25	-3	24,474	-0.01%
2018/04/18	4	24.09	0	0.00	23.85	4	24,724	0.02%
2018/04/17	1	24.20	10	24.15	24.25	-9	24,596	-0.04%
2018/04/16	1	23.70	0	0.00	23.70	1	24,490	0.00%
2018/04/13	20	23.84	11	23.95	23.80	9	24,455	0.04%
2018/04/12	35	24.07	0	0.00	24.10	35	24,326	0.14%
2018/04/11	3	24.13	0	0.00	23.95	3	24,117	0.01%
2018/04/10	7	23.74	0.2	23.85	23.70	6.8	24,125	0.03%
2018/04/09	10	23.76	0	0.00	23.70	10	24,069	0.04%
2018/04/03	15	24.05	52	24.23	24.00	-37	23,986	-0.15%
2018/04/02	12	24.62	1	24.90	24.55	11	23,704	0.05%
2018/03/31	2	24.85	0	25.00	24.90	2	23,582	0.01%
2018/03/29	2	25.10	4	25.04	24.95	-2	24,073	-0.01%
2018/03/28	2	25.43	2	25.43	25.30	0	24,078	0.00%
2018/03/27	3	25.67	14	25.63	25.70	-11	24,099	-0.05%
2018/03/26	5	24.90	36	24.68	25.30	-31	23,784	-0.13%
2018/03/23	27	24.98	25	25.12	24.85	2	23,601	0.01%
2018/03/22	366	25.97	341	25.65	25.65	25	23,300	0.11%	大買/大賣/
2018/03/21	2	26.30	2	26.10	26.10	0	23,131	0.00%
2018/03/20	5	25.65	10	25.69	26.10	-5	22,992	-0.02%
2018/03/19	20	25.57	20	25.82	25.45	0	22,381	0.00%
2018/03/16	74	25.74	2	25.60	25.60	72	21,994	0.33%
2018/03/15	48	26.19	38	25.56	26.50	10	20,982	0.05%
2018/03/14	36	27.45	16	27.90	26.95	20	19,735	0.10%
2018/03/13	11	27.46	24	27.34	27.35	-13	18,270	-0.07%
2018/03/12	20	27.40	31	27.27	27.35	-11	18,033	-0.06%
2018/03/09	20	25.60	28	25.41	25.40	-8	17,233	-0.05%
2018/03/08	5	24.75	7	24.76	24.65	-2	16,926	-0.01%
2018/03/07	20	24.65	0	0.00	24.65	20	17,100	0.12%
2018/03/05	0	0.00	0	24.80	24.85	0	17,663	0.00%
2018/03/02	302	24.50	307	24.70	24.70	-5	17,879	-0.03%	大買/大賣/
2018/03/01	2	24.80	15	24.73	24.90	-13	18,081	-0.07%
2018/02/27	1	24.50	10	24.70	24.50	-9	18,127	-0.05%
2018/02/26	17	24.49	34	24.50	24.30	-17	17,819	-0.10%
2018/02/23	2	24.60	114	24.70	24.60	-112	17,854	-0.63%	大賣/鉅額交易
2018/02/22	0	0.00	3	24.73	24.50	-3	18,108	-0.02%
2018/02/21	0	0.00	20	23.99	24.40	-20	17,949	-0.11%
2018/02/12	10	22.93	2	22.85	22.90	8	17,734	0.05%
2018/02/09	305	22.39	300	22.70	22.70	5	17,712	0.03%	大買/大賣/
2018/02/07	2	23.10	3	23.15	23.15	-1	18,124	-0.01%
2018/02/06	5	22.63	3	22.70	22.35	2	18,107	0.01%
2018/02/05	12	23.76	1	23.80	23.80	11	17,883	0.06%
2018/02/01	0	0.00	1	24.15	24.20	-1	18,009	-0.01%
2018/01/31	18	24.20	5	24.25	24.50	13	18,379	0.07%
2018/01/30	17	24.15	18	24.55	24.45	-1	18,443	-0.01%
2018/01/29	26	24.29	7	24.21	24.30	19	18,460	0.10%
2018/01/26	10	24.44	1	24.40	24.40	9	18,949	0.05%
2018/01/25	7	24.74	3	24.90	24.60	4	19,017	0.02%
2018/01/24	5	25.18	13	25.05	25.10	-8	18,883	-0.04%
2018/01/23	10	24.75	33	24.81	24.90	-23	18,534	-0.12%
2018/01/22	3	24.15	37	24.29	24.30	-34	17,952	-0.19%
2018/01/19	0	0.00	20	23.80	23.80	-20	17,668	-0.11%
2018/01/18	22	23.98	0	0.00	23.75	22	17,594	0.13%
2018/01/17	10	23.77	4	24.00	23.90	6	17,577	0.03%
2018/01/16	8	23.85	0.4	23.90	23.85	7.6	18,041	0.04%
2018/01/15	1	23.95	7	24.10	23.95	-6	18,096	-0.03%
2018/01/12	8	24.00	10	23.88	23.90	-2	18,147	-0.01%
2018/01/10	7	23.26	0	0.00	23.30	7	18,097	0.04%
2018/01/09	5	23.58	1	23.55	23.55	4	18,319	0.02%
2018/01/08	6	23.50	0	0.00	23.55	6	18,700	0.03%
2018/01/05	0	0.00	5	23.58	23.65	-5	18,757	-0.03%
2018/01/04	32	23.41	2	23.40	23.45	30	18,936	0.16%
2018/01/03	4	23.63	0	0.00	23.60	4	19,036	0.02%