緯創 (3231)-元大-忠孝券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
26,921張
產業
上市電腦週邊類股
2660人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝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
2024/12/03	26	114.54	12	115.92	115.00	14	35,868	0.04%
2024/12/02	9	113.95	9	113.89	114.00	0	35,895	0.00%
2024/11/29	19.1	112.63	10	113.30	113.50	9.1	35,910	0.03%
2024/11/28	16.2	112.97	16.4	113.39	113.50	-0.2	35,785	0.00%
2024/11/27	76.4	114.49	20.5	114.04	112.50	55.9	35,500	0.16%
2024/11/26	52	121.13	22	120.84	120.00	30	34,608	0.09%
2024/11/25	8	124.38	198	124.79	124.50	-190	33,819	-0.56%	大賣/鉅額交易
2024/11/22	76	118.55	178	118.35	118.50	-102	32,397	-0.31%	大賣/鉅額交易
2024/11/21	14.3	113.59	8	114.00	114.00	6.3	31,732	0.02%
2024/11/20	20.8	114.59	9.3	115.55	114.00	11.5	31,615	0.04%
2024/11/19	40.1	113.10	31	114.10	114.00	9.1	31,596	0.03%
2024/11/18	112.1	115.24	89	116.46	113.50	23.1	31,349	0.07%	大買/
2024/11/15	42.4	117.10	13	117.54	117.50	29.4	31,150	0.09%
2024/11/14	17	119.00	19	120.11	118.50	-2	30,745	-0.01%
2024/11/13	68.5	121.13	85	120.86	121.00	-16.5	30,475	-0.05%
2024/11/12	69.7	117.96	536.1	118.48	117.00	-466.4	30,183	-1.55%	大賣/鉅額交易
2024/11/11	183.9	122.88	100.3	123.61	122.00	83.6	29,655	0.28%	大買/
2024/11/08	516.1	124.19	311.8	123.13	123.50	204.3	29,370	0.70%	大買/大賣/鉅額交易
2024/11/07	11	119.73	57.8	120.02	120.00	-46.8	28,547	-0.16%
2024/11/06	62.2	119.94	190.3	119.40	119.50	-128.1	28,796	-0.44%	大賣/鉅額交易
2024/11/05	190.6	119.01	203.8	118.22	118.50	-13.2	28,439	-0.05%	大買/大賣/
2024/11/04	183.4	116.28	104.5	115.67	116.00	78.9	28,011	0.28%	大買/大賣/
2024/11/01	418.1	115.25	70.1	114.24	115.00	348	28,187	1.23%	大買/鉅額交易
2024/10/30	26	111.38	8	112.44	111.00	18	27,600	0.07%
2024/10/29	15.1	111.70	32	112.02	112.50	-17	27,735	-0.06%
2024/10/28	42.3	113.76	32.2	113.56	113.50	10.1	27,542	0.04%
2024/10/25	45	114.57	78.7	114.43	115.00	-33.7	27,239	-0.12%
2024/10/24	88.3	110.43	79	109.95	109.50	9.3	26,376	0.04%
2024/10/23	37	112.69	10.1	112.80	113.00	26.9	26,721	0.10%
2024/10/22	22.1	112.52	27	112.11	113.00	-5	26,755	-0.02%
2024/10/21	14.7	110.82	10.5	110.02	110.50	4.2	27,018	0.02%
2024/10/18	24	110.77	24.4	110.87	109.00	-0.4	27,339	0.00%
2024/10/17	15.1	110.23	17.1	110.12	110.50	-2	27,399	-0.01%
2024/10/16	74.4	109.44	89	109.28	109.50	-14.6	27,866	-0.05%
2024/10/15	23.5	109.31	42.7	109.92	109.00	-19.2	29,121	-0.07%
2024/10/14	27	108.30	24	108.54	109.00	3	28,667	0.01%
2024/10/11	21.2	106.84	72.1	107.96	108.50	-50.8	28,646	-0.18%
2024/10/09	20	104.10	58.2	104.62	105.00	-38.2	28,124	-0.14%
2024/10/08	14.1	100.50	10	101.55	102.00	4.1	27,872	0.01%
2024/10/07	84	101.52	92	102.48	102.00	-8	28,360	-0.03%
2024/10/04	28.1	100.61	21	100.71	100.00	7.1	28,732	0.02%
2024/10/01	3	101.50	0	0.00	101.50	3	28,647	0.01%
2024/09/30	20	102.20	1	103.50	101.00	19	28,879	0.07%
2024/09/27	81	104.00	101.5	104.51	104.00	-20.5	29,093	-0.07%	大賣/
2024/09/26	10	104.25	5	105.50	103.50	5	29,197	0.02%
2024/09/25	20.1	104.47	19.3	104.42	104.50	0.9	29,183	0.00%
2024/09/24	15	101.90	21	101.91	102.50	-6	28,972	-0.02%
2024/09/23	2	101.25	11	101.36	101.50	-9	29,171	-0.03%
2024/09/20	38.5	102.12	15	101.87	101.00	23.5	29,568	0.08%
2024/09/19	94	102.02	91.3	102.48	102.50	2.7	29,779	0.01%
2024/09/18	3.4	101.56	11	102.72	101.50	-7.7	30,551	-0.03%
2024/09/16	6	102.25	15.5	102.35	103.00	-9.5	31,242	-0.03%
2024/09/13	13	100.09	13.5	100.12	101.00	-0.5	31,580	0.00%
2024/09/12	8.1	98.97	62.4	98.75	99.30	-54.3	32,844	-0.17%
2024/09/11	13	94.71	16.2	95.06	94.50	-3.2	32,799	-0.01%
2024/09/10	30.9	96.00	12.4	96.40	94.30	18.5	33,103	0.06%
2024/09/09	40.6	95.75	14.5	96.03	96.80	26.1	33,449	0.08%
2024/09/06	16	96.21	37.5	96.60	98.00	-21.5	33,719	-0.06%
2024/09/05	57	94.52	30.1	95.16	94.00	26.9	34,682	0.08%
2024/09/04	39.9	94.95	13	94.98	94.00	26.9	35,347	0.08%
2024/09/03	15.2	99.36	14	99.34	99.10	1.2	35,860	0.00%
2024/09/02	14	101.50	33	102.50	100.00	-19	35,974	-0.05%
2024/08/30	13	101.65	6	101.92	101.50	7	36,197	0.02%
2024/08/29	35.1	101.30	18	101.47	101.50	17.1	36,385	0.05%
2024/08/28	44	102.81	20.2	102.66	103.50	23.8	37,023	0.06%
2024/08/27	6	101.00	6	101.50	101.50	0	37,874	0.00%
2024/08/26	13.1	102.50	8	103.00	101.50	5.1	38,434	0.01%
2024/08/23	16	101.06	9	102.33	102.50	7	39,125	0.02%
2024/08/22	21.2	101.52	9	102.00	101.50	12.2	41,234	0.03%
2024/08/21	3.3	101.50	13.2	101.43	101.50	-9.9	41,957	-0.02%
2024/08/20	17	101.26	17.2	102.35	101.00	-0.2	42,165	0.00%
2024/08/19	23.5	100.85	6.6	101.61	100.50	16.9	42,549	0.04%
2024/08/16	25.1	102.78	14	103.39	102.50	11.1	42,855	0.03%
2024/08/15	15.1	102.53	8.5	102.39	101.50	6.6	43,009	0.02%
2024/08/14	37.1	103.61	14	103.43	103.50	23.1	43,432	0.05%
2024/08/13	101	101.99	112	101.70	102.00	-11	43,335	-0.03%	大買/大賣/
2024/08/12	89	101.82	155.3	101.37	102.50	-66.3	44,124	-0.15%	大賣/
2024/08/09	100.3	98.33	106	99.16	97.30	-5.8	45,161	-0.01%	大賣/
2024/08/08	37.2	94.47	18.9	94.74	94.80	18.3	44,849	0.04%
2024/08/07	18.6	94.34	68.4	94.16	97.50	-49.8	44,786	-0.11%
2024/08/06	24.2	87.83	35.2	87.74	88.70	-11	44,523	-0.02%
2024/08/05	40.1	88.33	19	88.76	86.70	21.1	44,716	0.05%
2024/08/02	23.2	96.42	11.1	97.09	96.30	12.1	44,569	0.03%
2024/08/01	7.1	99.33	21.1	99.26	100.00	-14	44,480	-0.03%
2024/07/31	9.2	97.43	7.4	98.54	96.80	1.8	44,678	0.00%
2024/07/30	99.7	94.80	126.2	94.11	97.00	-26.5	45,201	-0.06%	大賣/
2024/07/29	93.8	96.46	76.2	95.36	95.00	17.6	45,518	0.04%
2024/07/26	109.6	97.41	82.1	97.07	97.00	27.5	45,359	0.06%	大買/
2024/07/23	29.2	100.90	14	101.39	101.00	15.2	45,242	0.03%
2024/07/22	107.2	101.83	137.2	100.61	100.50	-30	45,489	-0.07%	大買/大賣/
2024/07/19	24.3	106.15	18	106.36	105.50	6.3	45,188	0.01%
2024/07/18	41.2	107.08	12.1	107.30	107.00	29.1	46,044	0.06%
2024/07/17	74.3	111.32	14.5	111.33	109.00	59.8	45,963	0.13%
2024/07/16	13.7	111.09	92.6	111.88	113.50	-78.9	46,365	-0.17%
2024/07/15	8.1	106.75	6	106.67	106.50	2.1	45,978	0.00%
2024/07/12	16.6	106.32	29	106.26	106.00	-12.4	46,614	-0.03%
2024/07/11	18.9	107.79	10	107.90	108.00	8.9	47,440	0.02%
2024/07/10	8	108.56	7.2	108.30	108.00	0.9	48,662	0.00%
2024/07/09	72	110.69	22.5	110.49	108.50	49.5	49,136	0.10%
2024/07/08	13.6	111.05	28	110.88	111.00	-14.4	49,305	-0.03%
2024/07/05	7	108.71	14	108.61	109.00	-7	49,818	-0.01%
2024/07/04	22.2	109.30	17	109.21	109.00	5.1	50,777	0.01%
2024/07/03	36.5	108.64	30.3	108.90	109.50	6.2	52,767	0.01%
2024/07/02	91.3	107.87	17	107.68	107.50	74.3	54,469	0.14%
2024/07/01	13	106.69	27.1	106.93	107.50	-14.1	57,342	-0.02%
2024/06/28	16.1	106.79	56	106.96	106.00	-39.9	58,384	-0.07%
2024/06/27	17.6	106.33	33	106.47	106.50	-15.4	59,928	-0.03%
2024/06/26	43.6	106.71	19	107.79	107.00	24.6	63,513	0.04%
2024/06/25	38.3	106.00	8	106.75	108.00	30.3	63,782	0.05%
2024/06/24	60	111.41	28.5	112.96	110.00	31.5	63,782	0.05%
2024/06/21	10.1	113.22	69.5	112.05	113.00	-59.4	64,517	-0.09%
2024/06/20	31	111.74	39.5	111.65	111.50	-8.4	64,328	-0.01%
2024/06/19	57.1	110.16	55.5	110.53	111.00	1.6	65,086	0.00%
2024/06/18	7	106.86	11.1	107.18	107.00	-4.1	64,185	-0.01%
2024/06/17	26.4	106.92	15	106.77	106.50	11.4	65,550	0.02%
2024/06/14	26.5	107.83	46.1	108.08	108.50	-19.5	66,922	-0.03%
2024/06/13	19.3	108.18	14	108.39	108.50	5.3	67,262	0.01%
2024/06/12	55.5	105.34	28.5	105.75	106.50	27	68,069	0.04%
2024/06/11	29.7	108.74	12	108.58	107.50	17.7	67,856	0.03%
2024/06/07	108.6	109.88	18	109.94	109.50	90.6	69,155	0.13%	大買/
2024/06/06	19.2	112.21	8.5	112.23	112.00	10.7	69,353	0.02%
2024/06/05	38.4	112.43	14	112.21	112.00	24.4	72,049	0.03%
2024/06/04	23.2	112.81	7.5	112.87	112.50	15.7	72,675	0.02%
2024/06/03	29.5	114.32	34	114.94	114.00	-4.5	73,293	-0.01%
2024/05/31	78.2	113.79	34	113.37	112.00	44.2	73,367	0.06%
2024/05/30	73.9	114.76	22.5	115.32	114.00	51.4	74,322	0.07%
2024/05/29	85.2	117.57	17.1	117.09	116.00	68.1	74,963	0.09%
2024/05/28	278.1	120.56	93.8	119.88	119.00	184.3	75,364	0.24%	大買/鉅額交易
2024/05/27	233.2	116.31	19.2	116.37	116.50	214.1	73,924	0.29%	大買/鉅額交易
2024/05/24	20	115.00	45.1	115.04	115.00	-25.1	74,640	-0.03%
2024/05/23	22.2	114.83	140.1	114.25	114.00	-117.9	75,063	-0.16%	大賣/鉅額交易
2024/05/22	22	113.95	86.2	113.98	115.00	-64.2	76,003	-0.08%
2024/05/21	3	112.33	3.3	112.35	112.50	-0.3	77,104	0.00%
2024/05/20	28.7	111.29	15	111.33	111.00	13.7	78,013	0.02%
2024/05/17	26.5	112.41	8	112.88	112.00	18.5	78,478	0.02%
2024/05/16	100.7	114.26	25	113.74	112.00	75.7	79,140	0.10%
2024/05/15	29.1	114.15	93.3	115.40	115.00	-64.2	79,763	-0.08%
2024/05/14	44.9	111.38	19	111.63	111.50	25.9	80,645	0.03%
2024/05/13	35.8	112.07	16	112.41	111.00	19.8	82,476	0.02%
2024/05/10	88	111.62	98	113.30	114.00	-10	83,680	-0.01%
2024/05/09	46.1	113.54	4	114.25	112.00	42.1	83,772	0.05%
2024/05/08	41	115.84	28	115.59	115.00	13	83,938	0.02%
2024/05/07	6.2	113.27	6	113.92	114.50	0.2	84,610	0.00%
2024/05/06	27	114.28	63	113.57	114.00	-36	85,451	-0.04%
2024/05/03	44.6	112.51	9	113.67	111.00	35.6	86,165	0.04%
2024/05/02	128.6	113.21	32	113.34	114.50	96.6	87,795	0.11%	大買/
2024/04/30	28.1	114.07	23.1	113.50	113.50	5	88,654	0.01%
2024/04/29	27	114.13	97.6	114.34	114.00	-70.6	90,496	-0.08%
2024/04/26	91	113.47	73	113.24	113.00	18	94,369	0.02%
2024/04/25	38.3	113.09	18	113.31	112.00	20.3	98,203	0.02%
2024/04/24	57	115.66	59.4	116.15	115.50	-2.4	98,635	0.00%
2024/04/23	96.1	109.88	153.1	111.33	111.00	-57	98,685	-0.06%	大賣/
2024/04/22	116.3	111.37	156.2	109.65	108.50	-40	98,941	-0.04%	大買/大賣/
2024/04/19	207.5	115.00	123.5	115.30	115.00	84	99,484	0.08%	大買/大賣/
2024/04/18	31.1	115.67	44	116.05	118.00	-12.9	100,151	-0.01%
2024/04/17	238.2	115.04	169.5	114.15	114.50	68.7	100,628	0.07%	大買/大賣/
2024/04/16	178.5	114.41	153.5	114.63	114.00	25.1	99,977	0.03%	大買/大賣/
2024/04/15	74.9	120.10	68	120.32	119.50	6.9	99,746	0.01%
2024/04/12	84.3	122.90	109	123.14	122.50	-24.7	99,486	-0.02%	大賣/
2024/04/11	75.1	124.12	95	124.40	123.00	-19.9	98,973	-0.02%
2024/04/10	63.6	125.97	90.1	125.92	125.50	-26.5	98,514	-0.03%
2024/04/09	241.4	127.43	47	126.65	126.00	194.3	97,978	0.20%	大買/鉅額交易
2024/04/08	76.2	131.40	89.4	131.23	132.00	-13.2	97,472	-0.01%
2024/04/03	77.5	128.79	188.5	129.34	129.50	-111	97,382	-0.11%	大賣/鉅額交易
2024/04/02	49.4	124.41	54.1	124.15	125.00	-4.7	95,006	0.00%
2024/04/01	155.7	124.68	28.1	123.59	122.50	127.6	94,296	0.14%	大買/鉅額交易
2024/03/29	217.8	124.81	327	125.47	125.00	-109.2	93,180	-0.12%	大買/大賣/鉅額交易
2024/03/28	18.1	118.84	39.2	119.00	120.50	-21.2	90,381	-0.02%
2024/03/27	47.2	116.94	83	116.55	117.00	-35.8	90,264	-0.04%
2024/03/26	174.6	118.36	79.3	118.14	117.00	95.2	91,006	0.10%	大買/
2024/03/25	114.1	123.29	58.3	123.40	122.00	55.8	90,863	0.06%	大買/
2024/03/22	61.8	123.08	114	122.90	123.00	-52.2	91,132	-0.06%	大賣/
2024/03/21	52.2	120.69	58.4	121.43	120.50	-6.2	90,520	-0.01%
2024/03/20	160.6	121.88	119	124.03	120.00	41.5	90,895	0.05%	大買/大賣/
2024/03/19	107	120.83	128.4	122.03	122.50	-21.4	90,127	-0.02%	大買/大賣/
2024/03/18	30.3	119.58	83.1	119.58	120.00	-52.8	89,597	-0.06%
2024/03/15	30	118.07	68.1	118.00	119.50	-38.1	89,472	-0.04%
2024/03/14	146.5	116.93	235.8	114.69	115.50	-89.3	88,677	-0.10%	大買/大賣/
2024/03/13	201	118.85	88.4	116.43	116.50	112.6	88,539	0.13%	大買/鉅額交易
2024/03/12	109.3	121.26	638.5	121.45	122.50	-529.2	87,599	-0.60%	大買/大賣/鉅額交易
2024/03/11	198.3	122.98	247.2	122.05	121.00	-48.9	86,981	-0.06%	大買/大賣/
2024/03/08	161.3	116.39	105.1	118.67	116.00	56.2	84,658	0.07%	大買/大賣/
2024/03/07	97.3	118.27	71	116.85	116.00	26.3	84,305	0.03%
2024/03/06	100.5	119.79	90	119.70	119.50	10.5	84,380	0.01%
2024/03/05	56.1	120.20	82.3	120.88	121.50	-26.3	84,705	-0.03%
2024/03/04	150.2	119.87	103.6	119.19	116.50	46.6	83,596	0.06%	大買/大賣/
2024/03/01	56	118.54	132	118.52	118.00	-76	82,963	-0.09%	大賣/
2024/02/29	51.2	114.05	20	114.35	115.50	31.2	82,639	0.04%
2024/02/27	147.4	114.03	29.3	112.86	113.50	118.2	82,161	0.14%	大買/鉅額交易
2024/02/26	106	116.65	128	115.98	117.00	-22	81,520	-0.03%	大買/大賣/
2024/02/23	135.7	119.94	36	119.68	116.00	99.6	82,394	0.12%	大買/
2024/02/22	125.6	121.46	42.2	120.54	119.00	83.4	82,377	0.10%	大買/
2024/02/21	128.4	118.51	112	118.08	118.50	16.3	81,420	0.02%	大買/大賣/
2024/02/20	54.6	122.25	35.6	122.12	122.00	19	80,732	0.02%
2024/02/19	64.5	124.01	246.7	124.75	122.50	-182.2	80,311	-0.23%	大賣/鉅額交易
2024/02/16	111.8	127.32	88.6	128.48	126.00	23.2	80,523	0.03%	大買/
2024/02/15	98.6	132.24	120.8	131.74	130.50	-22.2	79,728	-0.03%	大賣/
2024/02/05	194.5	122.66	155.1	123.10	124.50	39.3	78,923	0.05%	大買/大賣/
2024/02/02	301.1	118.95	169.8	119.07	120.00	131.4	78,367	0.17%	大買/大賣/鉅額交易
2024/02/01	21.7	114.10	234.3	113.63	115.00	-212.6	78,456	-0.27%	大賣/鉅額交易
2024/01/31	69.3	115.19	14.2	115.29	114.50	55.2	81,131	0.07%
2024/01/30	73.5	118.93	134.9	118.38	118.00	-61.4	80,957	-0.08%	大賣/
2024/01/29	252.5	115.09	75.3	115.41	116.50	177.2	80,092	0.22%	大買/鉅額交易
2024/01/26	122.5	113.08	352.2	112.54	113.00	-229.7	79,717	-0.29%	大買/大賣/鉅額交易
2024/01/25	111	116.84	168.8	117.51	115.00	-57.8	79,371	-0.07%	大買/大賣/
2024/01/24	122.1	115.74	127.1	116.00	116.00	-5	77,578	-0.01%	大買/大賣/
2024/01/23	244.2	116.86	126.8	116.47	117.00	117.4	77,090	0.15%	大買/大賣/鉅額交易
2024/01/22	409.9	115.18	238.8	115.26	116.50	171.2	75,750	0.23%	大買/大賣/鉅額交易
2024/01/19	198.1	104.31	444.4	104.23	107.00	-246.4	72,889	-0.34%	大買/大賣/鉅額交易
2024/01/18	111.3	97.43	155	97.01	97.70	-43.8	69,445	-0.06%	大買/大賣/
2024/01/17	215	99.37	163.4	99.24	97.90	51.7	69,404	0.07%	大買/大賣/
2024/01/16	252.4	98.97	59.5	98.98	98.60	192.9	69,586	0.28%	大買/鉅額交易
2024/01/15	102.7	99.35	146.2	98.77	98.60	-43.5	69,770	-0.06%	大買/大賣/
2024/01/12	162.1	98.99	211.6	98.73	99.50	-49.5	69,377	-0.07%	大買/大賣/
2024/01/11	127	97.45	192.2	96.71	97.60	-65.2	68,947	-0.09%	大買/大賣/
2024/01/10	84	94.54	119	94.94	94.50	-35	70,996	-0.05%	大賣/
2024/01/09	142.1	95.51	82	96.09	94.00	60.1	72,328	0.08%	大買/
2024/01/08	160.6	94.33	184	94.72	94.40	-23.4	72,025	-0.03%	大買/大賣/
2024/01/05	29.9	93.97	51	93.76	93.60	-21.1	72,968	-0.03%
2024/01/04	121	94.47	83.1	94.21	94.20	37.9	74,314	0.05%	大買/
2024/01/03	32	93.32	37	93.36	93.50	-5	76,970	-0.01%
2024/01/02	276.2	96.21	319	95.64	93.70	-42.8	77,612	-0.06%	大買/大賣/
2023/12/29	89.3	98.03	190.1	98.31	98.60	-100.8	76,858	-0.13%	大賣/
2023/12/28	158.1	96.89	78.4	96.66	95.90	79.7	76,126	0.10%	大買/
2023/12/27	206	96.68	157	97.10	96.70	49	77,213	0.06%	大買/大賣/
2023/12/26	177.3	96.41	80	96.88	97.00	97.3	79,699	0.12%	大買/
2023/12/25	237	96.83	235	96.88	96.60	2	80,972	0.00%	大買/大賣/
2023/12/22	206.4	94.80	189	95.02	94.20	17.4	80,706	0.02%	大買/大賣/
2023/12/21	128.1	93.78	103.7	94.09	95.20	24.4	80,789	0.03%	大買/大賣/
2023/12/20	285	93.87	97	94.09	94.20	188	80,167	0.23%	大買/鉅額交易
2023/12/19	56	92.88	60	92.63	92.00	-4	79,775	-0.01%
2023/12/18	77.4	92.34	35	92.53	92.30	42.4	80,271	0.05%
2023/12/15	94.2	92.80	89.7	92.40	91.60	4.5	81,153	0.01%
2023/12/14	87.2	93.51	29	93.90	93.10	58.2	81,709	0.07%
2023/12/13	57.7	92.63	81	92.80	92.90	-23.4	81,924	-0.03%
2023/12/12	110	91.36	39	90.64	90.50	71	82,288	0.09%	大買/
2023/12/11	35.1	92.30	109	92.04	91.80	-73.9	83,190	-0.09%	大賣/
2023/12/08	208.8	93.90	100	92.89	92.60	108.8	83,663	0.13%	大買/鉅額交易
2023/12/07	27.2	92.10	112.3	92.83	93.40	-85	84,174	-0.10%	大賣/
2023/12/06	30.1	91.05	53.9	91.34	91.20	-23.8	85,906	-0.03%
2023/12/05	94.6	89.37	38.1	89.45	89.20	56.5	86,114	0.07%
2023/12/04	105.5	92.05	28	91.71	91.30	77.5	86,032	0.09%	大買/
2023/12/01	60.4	91.13	75.1	92.79	92.80	-14.7	86,253	-0.02%
2023/11/30	96.7	91.95	85	91.84	91.50	11.7	86,241	0.01%
2023/11/29	56.5	93.21	32.1	93.61	93.30	24.5	86,498	0.03%
2023/11/28	38.2	92.25	10.1	92.24	92.50	28.1	88,159	0.03%
2023/11/27	138	93.13	146	92.99	92.70	-8	90,725	-0.01%	大買/大賣/
2023/11/24	46.1	95.53	35	95.71	96.00	11.1	91,275	0.01%
2023/11/22	125.5	98.57	142.2	98.38	97.60	-16.6	94,745	-0.02%	大買/大賣/
2023/11/21	161.8	102.36	83.4	102.52	102.50	78.4	97,250	0.08%	大買/
2023/11/20	66.4	99.46	57.4	99.31	99.70	9	100,938	0.01%
2023/11/17	33.1	99.20	19	99.47	99.00	14.1	102,125	0.01%
2023/11/16	41.1	99.05	46	99.15	99.00	-4.9	103,972	0.00%
2023/11/15	40.1	99.68	37.4	100.42	99.00	2.7	105,424	0.00%
2023/11/14	69.4	98.91	28	98.92	98.10	41.4	108,376	0.04%
2023/11/13	130.2	99.82	184	99.16	100.00	-53.9	112,049	-0.05%	大買/大賣/
2023/11/10	136.3	96.56	85.2	96.68	98.10	51.1	113,658	0.04%	大買/
2023/11/09	110.2	98.84	77.1	98.83	98.60	33.1	114,264	0.03%	大買/
2023/11/08	171.7	99.47	205.8	97.17	97.30	-34.1	115,887	-0.03%	大買/大賣/
2023/11/07	112	92.94	146.5	93.83	93.40	-34.5	115,130	-0.03%	大買/大賣/
2023/11/06	19.4	92.55	37	92.74	92.10	-17.6	118,831	-0.01%
2023/11/03	72.4	92.57	39	92.82	91.20	33.4	121,725	0.03%
2023/11/02	43	93.16	56.1	93.33	92.80	-13.1	126,175	-0.01%
2023/11/01	32.2	89.95	37	90.01	89.50	-4.8	127,805	0.00%
2023/10/31	88.3	91.97	26.1	92.48	89.40	62.2	132,840	0.05%
2023/10/30	32.1	95.15	42	95.00	93.70	-9.9	134,868	-0.01%
2023/10/27	131.7	95.60	139.2	96.12	94.30	-7.5	138,647	-0.01%	大買/大賣/
2023/10/26	143.1	93.85	133	93.46	93.20	10.1	140,010	0.01%	大買/大賣/
2023/10/25	42.1	95.99	46	95.86	95.30	-3.9	142,461	0.00%
2023/10/24	147.2	95.45	168.2	95.10	96.20	-21	142,120	-0.01%	大買/大賣/
2023/10/23	49	92.49	57	92.44	92.50	-8	141,242	-0.01%
2023/10/20	56.2	90.87	66.1	91.22	91.40	-9.9	141,005	-0.01%
2023/10/19	124.1	91.62	146.4	91.11	91.70	-22.4	140,393	-0.02%	大買/大賣/
2023/10/18	151	92.22	1,081.6	91.90	91.00	-930.5	139,872	-0.67%	大買/大賣/鉅額交易
2023/10/17	198.6	96.55	144.3	95.52	94.70	54.3	137,104	0.04%	大買/大賣/
2023/10/16	123	98.70	142.3	98.48	98.00	-19.3	135,942	-0.01%	大買/大賣/
2023/10/13	310.7	99.26	100	99.13	99.10	210.7	135,724	0.16%	大買/鉅額交易
2023/10/12	24.1	101.32	134	101.73	102.50	-109.9	134,759	-0.08%	大賣/鉅額交易
2023/10/11	340.9	103.61	223	103.17	98.20	117.9	134,082	0.09%	大買/大賣/鉅額交易
2023/10/06	53.3	108.66	58	108.49	108.50	-4.7	134,437	0.00%
2023/10/05	37.5	106.43	29	106.64	107.00	8.5	136,130	0.01%
2023/10/04	63	104.94	35	105.44	106.00	28	137,219	0.02%
2023/10/03	101.4	109.95	60	109.75	108.00	41.4	137,686	0.03%	大買/
2023/10/02	161	110.49	185.6	108.82	111.00	-24.6	138,259	-0.02%	大買/大賣/
2023/09/28	105.5	103.14	70.2	103.38	101.50	35.3	137,680	0.03%	大買/
2023/09/27	41.2	102.42	26	102.17	103.00	15.2	137,943	0.01%
2023/09/26	26	102.73	17.1	102.47	101.50	8.9	138,726	0.01%
2023/09/25	35.1	102.13	37	102.61	103.00	-1.9	139,770	0.00%
2023/09/22	36.1	100.60	48.1	101.40	102.50	-12	141,561	-0.01%
2023/09/21	183	98.50	152	99.86	100.50	31	142,708	0.02%	大買/大賣/
2023/09/20	743.3	100.93	72.1	100.36	98.70	671.3	143,098	0.47%	大買/鉅額交易
2023/09/19	160.3	99.61	126.4	98.48	98.40	33.9	143,234	0.02%	大買/大賣/
2023/09/18	146.4	100.97	542	100.64	101.00	-395.6	143,749	-0.28%	大買/大賣/鉅額交易
2023/09/15	114.2	105.12	109.1	105.94	104.50	5.1	145,515	0.00%	大買/大賣/
2023/09/14	42	106.06	74.3	105.98	106.00	-32.3	145,823	-0.02%
2023/09/13	113	100.74	127.5	101.74	102.00	-14.5	145,987	-0.01%	大買/大賣/
2023/09/12	122.2	101.32	116.2	102.84	102.00	6	147,817	0.00%	大買/大賣/
2023/09/11	179.5	104.20	106.8	102.90	102.50	72.6	149,199	0.05%	大買/大賣/
2023/09/08	58.1	109.60	57	110.39	109.00	1.1	149,315	0.00%
2023/09/07	47.2	111.29	28	111.05	110.00	19.2	150,140	0.01%
2023/09/06	48	113.29	49.2	113.45	113.50	-1.2	151,328	0.00%
2023/09/05	62.3	111.85	35	111.76	112.50	27.3	152,889	0.02%
2023/09/04	64.3	111.66	84.6	112.22	112.50	-20.3	153,207	-0.01%
2023/09/01	345.1	112.98	139.1	112.02	109.00	206	153,384	0.13%	大買/大賣/鉅額交易
2023/08/31	98.1	112.79	196.4	113.31	117.00	-98.3	151,878	-0.06%	大賣/
2023/08/30	31.4	112.44	166.8	111.77	112.00	-135.4	150,388	-0.09%	大賣/鉅額交易
2023/08/29	78.1	110.28	42.7	110.86	109.50	35.4	152,731	0.02%
2023/08/28	95.4	108.76	120.7	109.07	109.50	-25.3	153,126	-0.02%	大賣/
2023/08/25	392.1	112.38	221.7	112.04	111.00	170.4	155,577	0.11%	大買/大賣/鉅額交易
2023/08/24	251.9	128.50	188.7	128.16	122.50	63.2	153,948	0.04%	大買/大賣/
2023/08/23	64.6	126.37	129.8	124.22	127.50	-65.2	151,950	-0.04%	大賣/
2023/08/22	172.8	125.45	154.6	125.31	123.50	18.2	154,442	0.01%	大買/大賣/
2023/08/21	141	120.87	119	120.79	121.00	22.1	155,205	0.01%	大買/大賣/
2023/08/18	301.5	121.19	335.7	120.97	120.50	-34.2	154,552	-0.02%	大買/大賣/
2023/08/17	232.8	127.45	168.3	127.88	129.00	64.5	151,273	0.04%	大買/大賣/
2023/08/16	194.2	120.08	124.1	121.09	128.00	70.1	147,325	0.05%	大買/大賣/
2023/08/15	82.7	118.39	88.1	118.66	116.50	-5.4	145,781	0.00%
2023/08/14	162.2	111.10	79	111.53	111.50	83.2	144,619	0.06%	大買/
2023/08/11	99.1	116.96	72	117.06	115.00	27.1	141,921	0.02%
2023/08/10	111.3	113.96	129.2	113.82	113.50	-18	140,567	-0.01%	大買/大賣/
2023/08/09	117.8	121.49	1,433.2	122.87	120.00	-1,315.4	137,269	-0.96%	大買/大賣/鉅額交易
2023/08/08	173.4	130.25	129.3	130.29	129.00	44.1	136,528	0.03%	大買/大賣/
2023/08/07	69	122.76	116	121.27	125.00	-47	131,929	-0.04%	大賣/
2023/08/04	945.8	114.89	141.9	114.45	114.00	804	130,249	0.62%	大買/大賣/鉅額交易
2023/08/02	175.3	126.13	438.1	131.48	121.50	-262.8	125,410	-0.21%	大買/大賣/鉅額交易
2023/08/01	288.5	133.17	2,072.9	129.47	135.00	-1,784.4	123,181	-1.45%	大買/大賣/鉅額交易
2023/07/31	238.7	148.90	426.4	146.29	141.50	-187.6	119,189	-0.16%	大買/大賣/鉅額交易
2023/07/28	288.3	154.56	165.9	153.55	157.00	122.4	117,057	0.10%	大買/大賣/鉅額交易
2023/07/27	47.2	155.12	16.1	156.41	154.00	31.1	114,413	0.03%
2023/07/26	21.9	157.70	27.7	154.97	156.50	-5.8	115,335	0.00%
2023/07/25	49.6	157.50	10.1	158.74	152.00	39.5	115,259	0.03%
2023/07/24	28.8	152.63	23.8	154.44	158.00	5.1	115,382	0.00%
2023/07/21	20.4	141.68	138.7	143.76	147.50	-118.3	115,512	-0.10%	大賣/鉅額交易
2023/07/20	34.5	131.76	42.8	133.71	134.50	-8.3	115,954	-0.01%
2023/07/19	41.1	129.60	75.4	134.61	128.00	-34.3	116,322	-0.03%
2023/07/18	27.5	134.80	141.9	134.69	133.00	-114.4	116,878	-0.10%	大賣/鉅額交易
2023/07/17	56.2	141.83	51.4	140.94	139.50	4.8	117,000	0.00%
2023/07/14	61.3	135.48	93.1	137.93	142.00	-31.8	118,026	-0.03%
2023/07/13	168.2	133.37	131	132.91	132.00	37.2	117,676	0.03%	大買/大賣/
2023/07/12	130.4	121.47	209.1	121.24	124.00	-78.7	114,566	-0.07%	大買/大賣/
2023/07/11	116.1	109.88	345.9	107.92	113.00	-229.8	112,635	-0.20%	大買/大賣/鉅額交易
2023/07/10	71	104.27	203.4	104.13	103.00	-132.5	111,414	-0.12%	大賣/鉅額交易
2023/07/07	94.4	106.08	302	106.86	106.00	-207.6	110,867	-0.19%	大賣/鉅額交易
2023/07/06	106.3	105.93	91.6	106.84	105.50	14.7	109,008	0.01%	大買/
2023/07/05	326.2	102.25	164.5	101.78	102.50	161.7	107,848	0.15%	大買/大賣/鉅額交易
2023/07/04	69.9	102.49	279.4	103.86	105.00	-209.6	106,113	-0.20%	大賣/鉅額交易
2023/07/03	102.4	95.59	182.1	96.25	95.70	-79.7	105,150	-0.08%	大買/大賣/
2023/06/30	99.4	87.71	123.8	88.57	90.80	-24.5	104,322	-0.02%	大賣/
2023/06/29	128.3	82.65	266.2	82.27	83.60	-137.9	103,396	-0.13%	大買/大賣/鉅額交易
2023/06/28	213	80.74	135	81.27	78.70	78	101,949	0.08%	大買/大賣/
2023/06/27	274	80.95	148.6	80.85	79.60	125.4	100,933	0.12%	大買/大賣/鉅額交易
2023/06/26	141	81.20	82.2	81.56	82.80	58.8	100,256	0.06%	大買/
2023/06/21	271	80.00	170	81.45	84.10	101	99,270	0.10%	大買/大賣/鉅額交易
2023/06/20	83.5	77.79	170	77.20	77.70	-86.5	97,590	-0.09%	大賣/
2023/06/19	132	79.41	88	79.80	78.40	44	96,478	0.05%	大買/
2023/06/16	871.4	80.70	419.6	80.93	80.20	451.8	95,723	0.47%	大買/大賣/鉅額交易
2023/06/15	718.2	79.96	233.3	79.47	80.20	484.8	93,255	0.52%	大買/大賣/鉅額交易
2023/06/14	1,145.3	76.13	163.2	75.19	76.70	982.1	90,825	1.08%	大買/大賣/鉅額交易
2023/06/13	453	71.71	116.1	72.03	71.80	336.9	87,985	0.38%	大買/大賣/鉅額交易
2023/06/12	99	71.93	49.3	71.51	70.70	49.7	86,804	0.06%
2023/06/09	158.3	71.10	173.7	71.78	73.00	-15.4	84,944	-0.02%	大買/大賣/
2023/06/08	50.2	68.96	112	69.46	68.00	-61.9	82,605	-0.07%	大賣/
2023/06/07	89.4	69.57	183.9	69.23	68.60	-94.6	81,273	-0.12%	大賣/
2023/06/06	38.1	70.82	126.4	70.89	70.60	-88.3	79,813	-0.11%	大賣/
2023/06/05	238.4	71.82	55.5	71.96	71.00	182.9	79,062	0.23%	大買/鉅額交易
2023/06/02	449.1	73.87	319.6	74.63	71.10	129.5	77,459	0.17%	大買/大賣/鉅額交易
2023/06/01	399	68.62	66.4	67.91	69.40	332.6	73,617	0.45%	大買/鉅額交易
2023/05/31	116.3	66.86	194	66.58	66.70	-77.7	71,367	-0.11%	大買/大賣/
2023/05/30	210.5	67.13	125.8	67.20	66.30	84.7	66,044	0.13%	大買/大賣/
2023/05/29	203.2	68.14	79	68.05	68.00	124.2	63,640	0.20%	大買/鉅額交易
2023/05/26	312.6	66.32	307.8	66.60	65.00	4.8	60,859	0.01%	大買/大賣/
2023/05/25	242.9	59.87	456.9	59.64	61.70	-214	56,693	-0.38%	大買/大賣/鉅額交易
2023/05/24	204	55.29	231	55.35	56.10	-27	53,445	-0.05%	大買/大賣/
2023/05/23	32	53.86	181.2	53.43	53.60	-149.2	51,926	-0.29%	大賣/鉅額交易
2023/05/22	127	53.27	149.8	52.88	52.70	-22.8	50,829	-0.04%	大買/大賣/
2023/05/19	266.1	52.24	147.3	52.40	53.20	118.8	49,902	0.24%	大買/大賣/鉅額交易
2023/05/18	112	50.81	79	50.99	50.60	33	48,118	0.07%	大買/
2023/05/17	190	49.62	52.1	49.68	49.45	137.9	46,770	0.29%	大買/鉅額交易
2023/05/16	138	48.68	45.6	48.55	48.45	92.4	45,829	0.20%	大買/
2023/05/15	94	49.13	180	49.46	48.50	-86	44,747	-0.19%	大賣/
2023/05/12	439	48.31	418.2	48.34	50.10	20.9	43,504	0.05%	大買/大賣/
2023/05/11	19	47.52	53.3	47.78	47.50	-34.3	40,848	-0.08%
2023/05/10	139	48.19	191	48.12	48.10	-52	40,176	-0.13%	大買/大賣/
2023/05/09	54.2	48.94	55.7	49.21	50.00	-1.5	39,277	0.00%
2023/05/08	276	50.85	204	50.07	49.90	72	38,509	0.19%	大買/大賣/
2023/05/05	6.3	49.24	32	49.37	49.15	-25.8	37,793	-0.07%
2023/05/04	35	48.34	101	48.24	49.55	-66	37,416	-0.18%	大賣/
2023/05/03	63.6	49.25	19	48.84	48.95	44.6	36,729	0.12%
2023/05/02	50.2	49.29	52.2	49.33	50.10	-2	36,394	-0.01%
2023/04/28	35	45.87	40	45.63	46.50	-5	35,295	-0.01%
2023/04/27	173	45.34	62	45.59	46.00	111	34,667	0.32%	大買/鉅額交易
2023/04/26	128.2	44.66	31	44.35	45.00	97.2	33,828	0.29%	大買/
2023/04/25	83.2	44.72	216	43.78	43.70	-132.8	32,985	-0.40%	大賣/鉅額交易
2023/04/24	104.4	46.41	98	46.06	46.20	6.4	31,630	0.02%	大買/
2023/04/21	120	45.19	13	44.66	44.50	107	30,785	0.35%	大買/鉅額交易
2023/04/20	21	45.39	30	45.61	45.80	-9	29,599	-0.03%
2023/04/19	38	45.89	118	45.69	45.65	-80	28,817	-0.28%	大賣/
2023/04/18	23	43.80	45	43.40	43.45	-22	27,272	-0.08%
2023/04/17	71	44.39	95.5	44.90	44.20	-24.5	26,654	-0.09%
2023/04/14	95	43.98	112.7	44.62	43.95	-17.6	26,180	-0.07%	大賣/
2023/04/13	21	44.19	16.5	44.52	44.45	4.5	25,236	0.02%
2023/04/12	37	45.03	158.7	44.69	45.15	-121.7	24,386	-0.50%	大賣/鉅額交易
2023/04/11	97	43.15	126.4	43.39	43.45	-29.4	23,306	-0.13%	大賣/
2023/04/10	64.5	42.85	216.3	42.24	43.40	-151.8	22,753	-0.67%	大賣/鉅額交易
2023/04/07	41	40.90	115.5	40.56	40.60	-74.5	21,414	-0.35%	大賣/
2023/04/06	18	41.09	156	40.93	41.40	-138	20,966	-0.66%	大賣/鉅額交易
2023/03/31	134	41.68	29	41.66	41.85	105	20,410	0.51%	大買/鉅額交易
2023/03/30	219.2	41.33	700.5	40.80	41.60	-481.3	19,804	-2.43%	大買/大賣/鉅額交易
2023/03/29	61	39.41	320.5	39.43	39.55	-259.5	18,541	-1.40%	大賣/鉅額交易
2023/03/28	64.5	39.83	151.4	39.76	39.40	-86.9	18,323	-0.47%	大賣/
2023/03/27	66.5	40.98	621	40.79	41.20	-554.5	18,137	-3.06%	大賣/鉅額交易
2023/03/24	254	39.53	216	39.56	40.00	38	17,776	0.21%	大買/大賣/
2023/03/23	146.6	38.50	312.7	39.32	39.65	-166.1	16,814	-0.99%	大買/大賣/鉅額交易
2023/03/22	142	37.77	294.6	38.31	38.20	-152.6	15,790	-0.97%	大買/大賣/鉅額交易
2023/03/21	63.5	37.36	99.1	37.37	37.55	-35.6	15,307	-0.23%
2023/03/20	41	35.66	76.1	35.44	35.90	-35.1	14,354	-0.24%
2023/03/17	18	34.94	51.6	34.89	34.95	-33.6	14,196	-0.24%
2023/03/16	15.5	34.55	19.1	34.61	34.55	-3.6	13,982	-0.03%
2023/03/15	7	34.70	29	34.52	34.50	-22	13,837	-0.16%
2023/03/14	0	0.00	10	33.75	33.55	-10	13,442	-0.07%
2023/03/13	3	33.00	16	33.34	33.65	-13	13,450	-0.10%
2023/03/10	3	33.48	8	33.48	33.60	-5	13,325	-0.04%
2023/03/09	16	33.90	36	33.86	33.95	-20	13,293	-0.15%
2023/03/08	31	33.65	41	33.60	33.80	-10	13,102	-0.08%
2023/03/07	0	0.00	15	33.12	33.15	-15	12,831	-0.12%
2023/03/06	0	0.00	6	32.78	32.85	-6	12,700	-0.05%
2023/03/03	5	32.55	56	32.54	32.65	-51	12,665	-0.40%
2023/03/02	24	32.16	2	32.35	32.35	22	12,673	0.17%
2023/03/01	32	32.43	12	32.55	32.55	20	12,625	0.16%
2023/02/24	69	33.14	183	32.68	33.15	-114	12,354	-0.92%	大賣/鉅額交易
2023/02/23	6	32.20	45	32.07	32.20	-39	11,845	-0.33%
2023/02/22	0	0.00	1	31.70	31.75	-1	11,623	-0.01%
2023/02/21	0	0.00	3	31.72	31.75	-3	11,700	-0.03%
2023/02/20	2	31.68	10	31.76	31.70	-8	11,823	-0.07%
2023/02/17	0	31.55	0	0.00	31.65	0	11,955	0.00%
2023/02/16	11	31.60	1	31.60	31.50	10	12,054	0.08%
2023/02/15	1	31.75	3	31.72	31.80	-2	12,205	-0.02%
2023/02/14	0	0.00	2	31.75	31.75	-2	12,160	-0.02%
2023/02/13	0	0.00	13	31.70	31.70	-13	12,208	-0.11%
2023/02/10	22	31.43	0	0.00	31.20	22	12,266	0.18%
2023/02/09	19	31.47	9	31.63	31.80	10	12,478	0.08%
2023/02/08	2	31.90	6	31.93	31.90	-4	12,584	-0.03%
2023/02/07	1	31.90	0	0.00	31.95	1	12,556	0.01%
2023/02/06	0	0.00	8	31.88	31.95	-8	12,536	-0.06%
2023/02/03	0	0.00	9	31.88	31.95	-9	12,466	-0.07%
2023/02/02	9	31.79	16	31.64	31.80	-7	12,352	-0.06%
2023/01/31	15	31.50	28	31.27	31.50	-13	12,085	-0.11%
2023/01/30	1	31.15	80	31.11	31.20	-79	11,639	-0.68%
2023/01/17	0	0.00	89	30.16	30.20	-89	11,224	-0.79%
2023/01/16	1	30.15	101	30.24	30.10	-100	11,192	-0.89%	大賣/
2023/01/13	0	0.00	84	30.23	30.20	-84	11,160	-0.75%
2023/01/12	2	30.10	24	30.10	30.10	-22	11,461	-0.19%
2023/01/11	0	0.00	164	30.21	30.30	-164	11,486	-1.43%	大賣/鉅額交易
2023/01/10	2	30.10	125	30.16	30.15	-123	11,454	-1.07%	大賣/鉅額交易
2023/01/09	0	0.00	32.1	29.75	30.00	-32.1	11,397	-0.28%
2023/01/06	0	0.00	10	29.45	29.30	-10	11,294	-0.09%
2023/01/05	1	29.40	20.2	29.55	29.50	-19.2	11,305	-0.17%
2023/01/04	3	29.35	30	29.32	29.40	-27	11,325	-0.24%
2023/01/03	2	29.05	1	29.10	29.20	1	11,411	0.01%
2022/12/30	1	29.45	3	29.50	29.40	-2	11,354	-0.02%
2022/12/29	3	29.03	0	0.00	29.45	3	11,320	0.03%
2022/12/28	3	29.15	0	0.00	29.30	3	11,333	0.03%
2022/12/27	1	29.70	30	29.67	29.70	-29	11,395	-0.25%
2022/12/26	1	29.90	54	29.63	29.65	-53	11,466	-0.46%
2022/12/23	9	29.69	3	29.70	29.90	6	11,554	0.05%
2022/12/22	20	30.15	15.7	30.21	30.15	4.3	11,599	0.04%
2022/12/21	3	30.10	28	30.06	30.05	-25	11,359	-0.22%
2022/12/20	36	30.12	84	30.21	30.10	-48	11,021	-0.44%
2022/12/19	26	30.18	85.7	30.14	30.50	-59.7	10,535	-0.57%
2022/12/16	1	28.80	147.6	29.47	30.00	-146.6	9,847	-1.49%	大賣/鉅額交易
2022/12/15	10	29.20	6	29.22	29.30	4	9,325	0.04%
2022/12/14	20	29.00	46	28.93	29.15	-26	9,391	-0.28%
2022/12/13	17	28.91	13	28.88	28.90	4	9,446	0.04%
2022/12/12	19	28.46	20	28.30	28.50	-1	9,340	-0.01%
2022/12/09	3	28.38	9.2	28.29	28.40	-6.2	9,552	-0.06%
2022/12/08	401	27.71	7	27.60	27.80	394	9,404	4.19%	大買/鉅額交易
2022/12/07	1	27.30	0	0.00	27.30	1	9,349	0.01%
2022/12/06	2	27.40	0	0.00	27.50	2	9,356	0.02%
2022/12/05	3	27.43	1	27.35	27.35	2	9,314	0.02%
2022/12/02	1	27.50	0	0.00	27.60	1	9,291	0.01%
2022/12/01	1	27.55	1	27.55	27.50	0	9,279	0.00%
2022/11/30	1	27.50	1	27.40	27.65	0	9,253	0.00%
2022/11/29	0	0.00	6	27.48	27.65	-6	9,274	-0.06%
2022/11/28	1	27.15	5	27.12	27.10	-4	9,222	-0.04%
2022/11/24	1	27.30	1	27.30	27.35	0	9,309	0.00%
2022/11/23	1.1	27.31	0	0.00	27.50	1.1	9,397	0.01%
2022/11/22	0	0.00	1	27.25	27.40	-1	9,486	-0.01%
2022/11/21	1.2	27.31	1	27.30	27.35	0.2	9,523	0.00%
2022/11/17	0	0.00	3	27.52	27.95	-3	9,526	-0.03%
2022/11/16	1.3	27.50	1	27.45	27.70	0.3	9,458	0.00%
2022/11/15	0	0.00	2	27.38	27.55	-2	9,377	-0.02%
2022/11/14	0	0.00	5	27.64	27.50	-5	9,287	-0.05%
2022/11/11	0	0.00	8	27.43	27.50	-8	9,163	-0.09%
2022/11/10	0	0.00	1	27.15	27.20	-1	8,994	-0.01%
2022/11/09	37	27.35	40	27.27	27.35	-3	9,062	-0.03%
2022/11/07	13	26.35	18	26.71	26.80	-5	8,928	-0.06%
2022/11/04	5	25.28	1	25.40	25.35	4	8,804	0.05%
2022/11/02	2	25.93	0	0.00	25.95	2	8,781	0.02%
2022/10/31	0	25.95	1	26.00	26.05	-1	9,028	-0.01%
2022/10/28	3	25.80	5	25.80	25.80	-2	9,060	-0.02%
2022/10/27	0	0.00	0.3	26.05	26.00	-0.3	9,140	0.00%
2022/10/26	0.2	25.90	10	25.95	25.85	-9.9	9,207	-0.11%
2022/10/21	19	26.10	19	26.30	26.10	0	9,298	0.00%
2022/10/20	0	0.00	1	26.45	26.35	-1	9,352	-0.01%
2022/10/19	2	26.25	0	0.00	26.20	2	9,006	0.02%
2022/10/14	2.1	26.50	10.7	26.64	26.55	-8.7	8,746	-0.10%
2022/10/13	0	0.00	1	26.45	26.50	-1	8,757	-0.01%
2022/10/12	0	0.00	8	26.45	26.50	-8	8,748	-0.09%
2022/10/11	1	26.50	0	0.00	26.30	1	8,716	0.01%
2022/10/07	2	26.90	1	26.90	26.80	1	8,691	0.01%
2022/10/06	2	27.15	0	0.00	27.00	2	8,712	0.02%
2022/10/04	0.1	27.15	0	0.00	27.10	0.1	8,827	0.00%
2022/10/03	0	0.00	6	26.35	26.75	-6	8,819	-0.07%
2022/09/30	6	26.79	0	0.00	26.55	6	8,859	0.07%
2022/09/29	0	0.00	10	27.30	27.35	-10	8,855	-0.11%
2022/09/28	0	0.00	3	26.85	26.85	-3	9,189	-0.03%
2022/09/27	1	26.80	6	26.83	26.85	-5	9,365	-0.05%
2022/09/26	2	26.90	0	0.00	26.95	2	9,479	0.02%
2022/09/23	0	0.00	1	27.40	27.25	-1	9,602	-0.01%
2022/09/22	0.1	27.40	0	0.00	27.25	0.1	9,861	0.00%
2022/09/21	0	0.00	3	27.40	27.40	-3	9,831	-0.03%
2022/09/20	0	0.00	3	27.42	27.80	-3	9,690	-0.03%
2022/09/19	2	27.05	0	0.00	27.55	2	9,452	0.02%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/15	1	27.55	0	0.00	27.35	1	9,093	0.01%
2022/09/14	1.1	27.40	0	27.50	27.40	1	9,045	0.01%
2022/09/13	11.1	27.57	0.3	27.65	27.65	10.8	9,082	0.12%
2022/09/12	1	27.25	4	27.48	27.40	-3	9,175	-0.03%
2022/09/08	2.1	26.68	1	27.15	27.20	1.1	9,338	0.01%
2022/09/07	12.1	26.70	0	0.00	26.75	12.1	9,324	0.13%
2022/09/06	15	26.98	3	26.90	26.95	12	9,343	0.13%
2022/09/05	8.1	27.05	39	27.05	27.15	-30.9	9,307	-0.33%
2022/09/02	2	27.33	22	27.61	27.30	-20	9,268	-0.22%
2022/09/01	5.1	27.36	0	0.00	27.45	5.1	9,245	0.06%
2022/08/31	3.1	27.70	0	0.00	27.70	3.1	9,214	0.03%
2022/08/29	20.1	27.38	5	27.30	27.35	15.1	9,085	0.17%
2022/08/26	5	27.99	1	28.05	28.05	4	9,017	0.04%
2022/08/24	5	27.93	0	0.00	27.85	5	9,036	0.06%
2022/08/23	1	28.05	0	0.00	28.15	1	9,089	0.01%
2022/08/22	0	0.00	1	28.35	28.20	-1	9,079	-0.01%
2022/08/19	2.1	28.40	4	28.45	28.50	-1.9	9,069	-0.02%
2022/08/18	0	0.00	3	28.25	28.35	-3	9,070	-0.03%
2022/08/17	0.1	28.30	0	0.00	28.35	0.1	9,096	0.00%
2022/08/16	1	27.90	0	0.00	28.20	1	9,090	0.01%
2022/08/15	17	27.95	1	28.60	27.90	16	9,039	0.18%
2022/08/12	4.1	28.43	3	28.50	28.65	1.1	8,959	0.01%
2022/08/11	33	28.23	5	28.28	28.40	28	8,965	0.31%
2022/08/10	23	28.08	2	28.03	28.15	21	8,842	0.24%
2022/08/09	6	27.87	5	27.84	28.00	1	8,789	0.01%
2022/08/08	0	0.00	49	27.55	27.65	-49	8,686	-0.56%
2022/08/05	0	0.00	15	27.01	27.35	-15	8,636	-0.17%
2022/08/04	60	26.71	0	0.00	26.70	60	8,585	0.70%
2022/08/03	3	26.43	10.1	26.35	26.85	-7.1	8,611	-0.08%
2022/08/02	4	25.94	356	26.26	26.40	-352	8,779	-4.01%	大賣/鉅額交易
2022/08/01	5.3	26.25	0	0.00	26.30	5.3	9,017	0.06%
2022/07/29	0	0.00	7	26.34	26.50	-7	9,047	-0.08%
2022/07/28	1	26.20	0	0.00	26.35	1	9,031	0.01%
2022/07/27	0	0.00	5	25.88	26.00	-5	8,975	-0.06%
2022/07/25	1	25.25	0	0.00	25.20	1	9,026	0.01%
2022/07/22	0	0.00	302.3	25.02	25.10	-302.3	9,154	-3.30%	大賣/鉅額交易
2022/07/21	2	24.98	0	0.00	25.10	2	9,340	0.02%
2022/07/20	0	0.00	3	25.13	24.90	-3	9,412	-0.03%
2022/07/19	11	24.70	0	0.00	24.65	11	9,608	0.11%
2022/07/18	51.1	24.52	0	0.00	24.50	51.1	9,641	0.53%
2022/07/15	3	24.20	0	0.00	24.45	3	9,614	0.03%
2022/07/14	12	24.36	0	0.00	24.30	12	9,570	0.13%
2022/07/13	7	24.02	0	0.00	23.95	7	9,570	0.07%
2022/07/12	3	23.85	0	0.00	23.95	3	9,525	0.03%
2022/07/11	1	24.60	0	0.00	24.45	1	9,411	0.01%
2022/07/08	2.2	24.20	4	24.11	24.05	-1.9	9,294	-0.02%
2022/07/07	2.1	23.46	55	23.25	23.60	-53	9,233	-0.57%
2022/07/06	53.1	23.59	154	23.55	23.40	-100.9	9,172	-1.10%	大賣/
2022/07/05	17.2	26.21	10	26.17	26.25	7.2	8,734	0.08%
2022/07/04	5	26.42	1.1	26.50	26.30	3.9	8,555	0.05%
2022/07/01	4.2	26.45	0	0.00	26.35	4.2	8,570	0.05%
2022/06/30	11	26.81	0	0.00	26.70	11	8,398	0.13%
2022/06/29	10	27.69	1	27.70	27.65	9	8,141	0.11%
2022/06/28	7	28.24	2	28.30	28.30	5	8,119	0.06%
2022/06/27	3	28.50	21	28.40	28.45	-18	8,146	-0.22%
2022/06/24	0	0.00	1	28.25	28.70	-1	8,126	-0.01%
2022/06/22	0	0.00	1	28.55	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	29	28.85	28.75	-29	8,161	-0.36%
2022/06/20	3	28.35	2.1	28.55	28.20	1	8,198	0.01%
2022/06/17	1	28.35	0	0.00	28.95	1	8,162	0.01%
2022/06/16	0	0.00	1	28.95	28.85	-1	8,147	-0.01%
2022/06/15	5	28.90	4	28.91	28.90	1	8,172	0.01%
2022/06/13	1.7	28.22	0	0.00	28.45	1.7	8,367	0.02%
2022/06/09	0	0.00	2	28.78	28.75	-2	8,437	-0.02%
2022/06/08	0	0.00	1	28.65	28.65	-1	8,456	-0.01%
2022/06/02	0	0.00	2.1	28.80	28.80	-2.1	8,880	-0.02%
2022/06/01	2.3	28.66	2	28.65	28.60	0.3	9,181	0.00%
2022/05/31	2	28.25	2	28.53	28.40	0	9,331	0.00%
2022/05/30	1	28.15	4	28.24	28.20	-3	9,486	-0.03%
2022/05/26	16.1	27.43	0	0.00	27.35	16.1	10,328	0.16%
2022/05/25	1	27.30	0	0.00	27.25	1	14,865	0.01%
2022/05/24	0	27.50	0	0.00	27.30	0	15,680	0.00%
2022/05/23	2.1	27.55	0	0.00	27.60	2.1	16,041	0.01%
2022/05/20	1.1	27.76	1	27.70	27.80	0.1	16,292	0.00%
2022/05/19	1.1	27.76	1	28.05	28.05	0.1	16,453	0.00%
2022/05/18	9.1	27.84	6	27.93	27.85	3.1	16,634	0.02%
2022/05/17	5	27.84	2	27.90	27.85	3	16,654	0.02%
2022/05/16	4	27.55	0	0.00	27.60	4	16,825	0.02%
2022/05/13	7	27.06	1	27.10	27.15	6	17,090	0.04%
2022/05/12	8	27.04	0	0.00	27.00	8	17,210	0.05%
2022/05/11	2	27.30	0	0.00	27.30	2	17,331	0.01%
2022/05/10	10.2	27.16	0	0.00	27.40	10.2	17,953	0.06%
2022/05/09	21.3	27.75	1	27.80	27.70	20.3	18,037	0.11%
2022/05/06	4.1	28.85	2	28.98	29.05	2.1	18,036	0.01%
2022/05/05	0	0.00	6	29.13	29.15	-6	18,217	-0.03%
2022/05/04	2	28.68	0	0.00	28.80	2	18,422	0.01%
2022/05/03	5	28.41	1	28.45	28.65	4	18,862	0.02%
2022/04/29	6	28.44	0	0.00	28.50	6	19,259	0.03%
2022/04/28	3	28.15	0	0.00	28.40	3	19,548	0.02%
2022/04/27	5	28.39	11	28.25	28.25	-6	20,025	-0.03%
2022/04/26	3	28.80	2	28.80	28.85	1	20,920	0.00%
2022/04/25	18.4	28.65	1	28.70	28.60	17.4	20,981	0.08%
2022/04/22	5.1	29.09	3	29.12	29.10	2.1	20,926	0.01%
2022/04/19	2	29.40	4	29.30	29.25	-2	21,442	-0.01%
2022/04/18	3	29.25	0	0.00	29.35	3	21,638	0.01%
2022/04/15	2	29.33	0.1	29.50	29.40	1.9	21,712	0.01%
2022/04/14	3	29.45	1	29.50	29.50	2	21,752	0.01%
2022/04/13	0	0.00	3	29.35	29.40	-3	21,823	-0.01%
2022/04/12	4	29.10	2.5	29.12	29.00	1.5	21,825	0.01%
2022/04/11	5.2	29.10	3.7	29.18	29.05	1.5	21,787	0.01%
2022/04/08	11.5	29.19	1	29.35	29.15	10.5	21,735	0.05%
2022/04/07	9.1	29.48	10	29.45	29.25	-1	21,684	0.00%
2022/04/06	6	29.80	0	0.00	29.80	6	21,532	0.03%
2022/04/01	3	29.80	2	29.88	29.90	1	21,560	0.00%
2022/03/31	6	29.92	1	30.10	29.75	5	21,547	0.02%
2022/03/30	4.3	29.87	2	29.93	29.85	2.3	21,445	0.01%
2022/03/29	1	29.90	0	0.00	29.80	1	21,425	0.00%
2022/03/28	2	29.78	11	29.81	29.95	-9	21,459	-0.04%
2022/03/25	2	29.70	4	29.94	29.85	-2	21,537	-0.01%
2022/03/24	5.1	29.67	0	0.00	29.70	5.1	21,579	0.02%
2022/03/23	10	29.90	0	0.00	29.80	10	21,573	0.05%
2022/03/22	0.2	30.10	18	30.15	30.00	-17.8	21,462	-0.08%
2022/03/21	3	30.03	6	30.05	30.05	-3	21,350	-0.01%
2022/03/18	16.1	29.62	3	29.75	29.75	13.1	21,183	0.06%
2022/03/17	5.1	29.56	26	29.73	29.60	-20.9	21,161	-0.10%
2022/03/16	6.6	29.30	10	29.38	29.50	-3.4	20,999	-0.02%
2022/03/15	3	29.43	0	0.00	29.35	3	20,977	0.01%
2022/03/14	4	29.64	27	29.74	29.65	-23	20,942	-0.11%
2022/03/11	20	29.50	14	29.50	29.50	6	20,957	0.03%
2022/03/10	1	29.35	14	29.30	29.45	-13	20,969	-0.06%
2022/03/09	49.1	28.86	1	28.80	28.80	48.1	20,932	0.23%
2022/03/08	4.3	28.93	6	28.93	28.95	-1.7	20,708	-0.01%
2022/03/07	39	28.99	0	0.00	28.90	39	20,692	0.19%
2022/03/04	1	29.50	5	29.55	29.50	-4	20,859	-0.02%
2022/03/03	5	29.47	0	0.00	29.50	5	20,771	0.02%
2022/03/02	6	29.29	1	29.45	29.35	5	20,565	0.02%
2022/03/01	10	29.52	6	29.65	29.35	4	20,298	0.02%
2022/02/25	16.1	29.35	1	29.20	29.40	15.1	19,738	0.08%
2022/02/24	75.1	29.24	25.1	29.30	29.25	50	15,179	0.33%
2022/02/23	9	30.05	1	30.15	30.00	8	14,379	0.06%
2022/02/22	16	30.06	10	30.17	30.25	6	14,076	0.04%
2022/02/21	4	30.27	6	30.28	30.30	-2	13,822	-0.01%
2022/02/18	27	30.37	5	30.31	30.30	22	13,645	0.16%
2022/02/17	0	0.00	4	30.53	30.60	-4	13,443	-0.03%
2022/02/16	12.3	30.39	1	30.40	30.40	11.3	13,387	0.08%
2022/02/15	27	30.10	3	30.70	30.65	24	13,191	0.18%
2022/02/14	33.9	30.37	2	30.30	30.30	31.9	12,885	0.25%
2022/02/11	6	30.81	89	30.69	31.00	-83	12,731	-0.65%
2022/02/10	220.1	30.72	106	30.66	30.80	114.1	12,609	0.90%	大買/大賣/鉅額交易
2022/02/09	53	31.88	2	32.18	32.00	51	12,229	0.42%
2022/02/08	26	31.85	27.4	31.91	32.00	-1.4	12,001	-0.01%
2022/02/07	14	31.24	10.3	31.40	31.60	3.8	11,987	0.03%
2022/01/26	58	31.32	5	31.43	31.35	53	11,803	0.45%
2022/01/25	2	31.25	67	31.41	31.60	-65	11,590	-0.56%
2022/01/24	11	31.19	72	31.30	31.45	-61	11,204	-0.54%
2022/01/21	19	31.07	12.1	31.15	31.25	6.9	10,801	0.06%
2022/01/20	5	31.21	42	31.17	31.50	-37	10,475	-0.35%
2022/01/19	94	30.40	61	31.02	30.95	33	9,896	0.33%
2022/01/18	3	30.03	4	30.23	30.00	-1	8,844	-0.01%
2022/01/17	11	30.04	34	30.07	30.15	-23	8,720	-0.26%
2022/01/14	21	29.80	0	0.00	29.85	21	8,630	0.24%
2022/01/13	6	30.03	8.1	29.77	30.00	-2.1	8,751	-0.02%
2022/01/12	1	29.70	6.2	29.70	29.75	-5.2	8,633	-0.06%
2022/01/11	0	0.00	6	29.25	29.35	-6	8,401	-0.07%
2022/01/06	2	28.95	0	0.00	28.95	2	8,183	0.02%
2022/01/05	15	29.09	1	29.05	29.05	14	8,214	0.17%
2022/01/04	0	0.00	7	29.05	29.10	-7	8,331	-0.08%
2021/12/30	10	29.25	0	0.00	29.15	10	8,766	0.11%
2021/12/29	1	29.25	0	29.20	29.25	1	8,830	0.01%
2021/12/28	23	29.15	0	0.00	29.20	23	8,874	0.26%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/24	1	29.15	1	29.15	29.10	0	8,970	0.00%
2021/12/23	35	29.05	0	0.00	28.95	35	8,972	0.39%
2021/12/21	1	29.05	1	29.05	28.95	0	8,999	0.00%
2021/12/20	2	28.75	1.1	28.95	28.90	0.9	8,949	0.01%
2021/12/17	1	28.85	5	28.95	28.85	-4	8,894	-0.04%
2021/12/16	1	28.95	0	0.00	29.05	1	8,842	0.01%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/13	2	29.13	0	0.00	29.00	2	9,093	0.02%
2021/12/10	6	29.24	6	29.15	29.25	0	9,183	0.00%
2021/12/09	2	29.18	1	29.15	29.15	1	9,208	0.01%
2021/12/08	3	29.35	20	29.25	29.20	-17	9,224	-0.18%
2021/12/07	7	29.13	0	0.00	29.35	7	9,211	0.08%
2021/12/06	3	29.02	3	29.00	29.30	0	9,161	0.00%
2021/12/03	2	29.10	0	0.00	29.15	2	9,194	0.02%
2021/12/02	8	29.24	0	0.00	29.15	8	9,150	0.09%
2021/12/01	35	29.06	0	0.00	29.30	35	9,177	0.38%
2021/11/30	5	29.85	25.1	29.72	28.60	-20.1	9,029	-0.22%
2021/11/29	3	29.35	51	28.86	29.30	-48	8,533	-0.56%
2021/11/26	1	29.20	1	29.50	29.15	0	8,478	0.00%
2021/11/25	0	0.00	3	29.67	29.65	-3	8,556	-0.04%
2021/11/24	30	29.27	1	29.20	29.35	29	8,523	0.34%
2021/11/23	4	29.04	1	29.05	29.10	3	8,519	0.04%
2021/11/22	1	29.20	17.7	29.26	29.40	-16.7	8,569	-0.19%
2021/11/19	0	0.00	32	29.09	29.20	-32	8,606	-0.37%
2021/11/17	2	28.83	0	0.00	28.80	2	8,680	0.02%
2021/11/16	0	0.00	7	28.96	29.05	-7	8,713	-0.08%
2021/11/15	3	28.77	1	28.70	28.75	2	8,784	0.02%
2021/11/12	2	28.65	8	28.74	28.80	-6	8,839	-0.07%
2021/11/10	10.1	28.70	0	0.00	28.95	10.1	9,163	0.11%
2021/11/09	2	28.70	15	28.65	28.85	-13	9,297	-0.14%
2021/11/08	29.3	28.54	9	28.68	28.45	20.3	9,288	0.22%
2021/11/05	2	29.30	1	29.40	29.55	1	9,167	0.01%
2021/11/04	23	29.70	33	29.87	29.80	-10	9,214	-0.11%
2021/11/03	1	29.20	0	0.00	29.30	1	9,028	0.01%
2021/11/02	7	29.11	4	29.20	29.20	3	9,382	0.03%
2021/11/01	0	0.00	22	29.00	29.10	-22	9,537	-0.23%
2021/10/29	2	29.10	3.6	29.13	29.20	-1.6	9,619	-0.02%
2021/10/28	3	29.33	1	29.35	29.35	2	9,800	0.02%
2021/10/27	6	29.26	4	29.25	29.35	2	9,985	0.02%
2021/10/26	3	29.20	4	29.24	29.30	-1	10,226	-0.01%
2021/10/25	0.2	29.15	0	0.00	29.20	0.2	10,286	0.00%
2021/10/22	2	29.18	14	29.27	29.25	-12	10,483	-0.11%
2021/10/21	20	29.10	32	29.17	29.10	-12	10,481	-0.11%
2021/10/20	0	0.00	1	28.80	28.90	-1	10,426	-0.01%
2021/10/19	0	0.00	1	28.45	28.50	-1	10,454	-0.01%
2021/10/15	1	28.40	23	28.60	28.70	-22	12,208	-0.18%
2021/10/14	2	28.40	3	28.65	28.40	-1	12,692	-0.01%
2021/10/13	1	28.95	0	0.00	28.70	1	12,980	0.01%
2021/10/12	0	0.00	2	28.55	28.70	-2	13,135	-0.02%
2021/10/08	3	28.37	3	28.35	28.40	0	13,243	0.00%
2021/10/07	1	28.35	32	28.32	28.35	-31	13,279	-0.23%
2021/10/06	1	27.45	1	27.45	27.55	0	13,170	0.00%
2021/10/05	2	27.05	0	0.00	27.40	2	13,192	0.02%
2021/10/04	17	27.17	0	0.00	27.15	17	13,283	0.13%
2021/10/01	2	27.38	0	0.00	27.45	2	13,427	0.01%
2021/09/30	3	27.15	6	27.33	27.50	-3	13,451	-0.02%
2021/09/29	13	27.24	0	0.00	27.25	13	13,541	0.10%
2021/09/28	2	27.55	1	27.60	27.70	1	13,644	0.01%
2021/09/27	0	0.00	1	27.65	27.60	-1	13,995	-0.01%
2021/09/24	1	27.75	0	0.00	27.70	1	14,038	0.01%
2021/09/23	1	27.70	4	27.71	27.75	-3	14,059	-0.02%
2021/09/22	4	27.28	9	27.43	27.40	-5	14,101	-0.04%
2021/09/17	8	27.63	0	0.00	27.70	8	14,159	0.06%
2021/09/16	26.5	27.58	3	27.80	27.70	23.5	14,152	0.17%
2021/09/15	16	27.78	12	27.66	27.75	4	14,166	0.03%
2021/09/14	102	27.25	0	0.00	27.20	102	14,033	0.73%	大買/鉅額交易
2021/09/13	9	27.00	0	0.00	27.05	9	14,016	0.06%
2021/09/10	2.2	27.13	0	0.00	27.15	2.2	14,056	0.02%
2021/09/09	53	27.10	0	0.00	27.10	53	14,211	0.37%
2021/09/08	16.9	27.25	0	0.00	27.20	16.9	14,292	0.12%
2021/09/07	0	0.00	2	27.45	27.45	-2	14,376	-0.01%
2021/09/06	50	27.55	1	27.70	27.55	49	14,502	0.34%
2021/09/03	20	27.60	0	0.00	27.55	20	14,530	0.14%
2021/09/02	15	27.55	0	0.00	27.50	15	14,725	0.10%
2021/09/01	52	27.55	2	27.70	27.55	50	14,856	0.34%
2021/08/31	1	27.50	6	27.42	27.40	-5	14,874	-0.03%
2021/08/30	3	27.57	1.6	27.49	27.65	1.4	14,854	0.01%
2021/08/27	1	27.50	1	27.40	27.50	0	14,902	0.00%
2021/08/26	15	27.37	0	0.00	27.35	15	14,962	0.10%
2021/08/25	2	27.63	0	0.00	27.75	2	15,092	0.01%
2021/08/24	94	27.48	26	27.55	27.60	68	15,225	0.45%
2021/08/23	67	26.96	2	26.90	26.95	65	15,310	0.42%
2021/08/20	2.1	26.78	3.4	26.87	26.90	-1.4	15,435	-0.01%
2021/08/19	2	26.68	2	26.73	26.70	0	16,216	0.00%
2021/08/18	9.9	26.90	0	0.00	27.00	9.9	16,212	0.06%
2021/08/17	6.1	26.79	1	26.85	26.75	5.1	16,279	0.03%
2021/08/16	14.1	26.81	30	26.86	26.70	-16	16,316	-0.10%
2021/08/13	26	27.10	0	0.00	27.15	26	16,292	0.16%
2021/08/12	6.3	27.24	1	27.30	27.35	5.3	16,283	0.03%
2021/08/11	13	27.21	20	27.29	27.20	-7	16,355	-0.04%
2021/08/10	1.1	27.11	2	27.13	27.20	-0.9	16,448	-0.01%
2021/08/09	11	27.27	0	0.00	27.30	11	16,610	0.07%
2021/08/06	35	27.51	14	27.65	27.70	21	16,679	0.13%
2021/08/05	30	27.20	1	27.10	27.10	29	16,561	0.18%
2021/08/04	1	27.20	0	0.00	27.30	1	16,863	0.01%
2021/08/03	56.5	27.29	0	0.00	27.40	56.5	17,018	0.33%
2021/08/02	11	27.60	50	27.70	27.60	-39	17,057	-0.23%
2021/07/30	11	27.90	150	27.90	27.75	-139	16,996	-0.82%	大賣/鉅額交易
2021/07/29	5	27.97	1	28.20	28.00	4	16,936	0.02%
2021/07/28	7	27.88	10	27.90	28.05	-3	17,088	-0.02%
2021/07/27	5	28.16	2	28.25	28.15	3	17,297	0.02%
2021/07/26	15.2	28.21	0	0.00	28.10	15.2	17,603	0.09%
2021/07/23	0.3	28.30	0	0.00	28.10	0.3	17,588	0.00%
2021/07/22	27.3	28.25	20	28.20	28.20	7.3	17,556	0.04%
2021/07/21	449.3	28.24	886	28.22	28.05	-436.7	17,414	-2.51%	大買/大賣/鉅額交易
2021/07/20	53	31.29	651.8	31.29	31.20	-598.8	16,072	-3.73%	大賣/鉅額交易
2021/07/19	16	31.49	703.4	31.51	31.65	-687.4	15,731	-4.37%	大賣/鉅額交易
2021/07/16	28	31.75	213	31.84	31.75	-185	15,823	-1.17%	大賣/鉅額交易
2021/07/15	14	32.04	12	31.97	31.95	2	15,840	0.01%
2021/07/14	21	32.20	9.1	32.28	32.10	11.9	15,771	0.08%
2021/07/13	54	32.33	122	32.53	32.20	-68	15,830	-0.43%	大賣/
2021/07/12	54.5	32.73	2	32.75	32.65	52.5	15,761	0.33%
2021/07/09	11	32.59	7	32.69	32.70	4	15,802	0.03%
2021/07/08	7.5	32.93	4	33.04	32.80	3.5	16,007	0.02%
2021/07/07	0	0.00	18	32.68	32.75	-18	16,035	-0.11%
2021/07/06	0	0.00	2	32.72	32.70	-2	16,221	-0.01%
2021/07/05	54	32.83	10	32.81	32.55	44	16,263	0.27%
2021/07/02	16	32.43	51	32.15	32.35	-35	16,203	-0.22%
2021/07/01	161	31.24	10	31.10	31.05	151	16,089	0.94%	大買/鉅額交易
2021/06/30	3	30.98	11.4	31.00	31.00	-8.4	16,096	-0.05%
2021/06/29	12	30.70	3	30.75	30.75	9	16,144	0.06%
2021/06/28	2.7	30.83	0	0.00	30.80	2.7	16,267	0.02%
2021/06/25	0	0.00	60	30.76	30.80	-60	16,274	-0.37%
2021/06/24	6	30.47	7	30.47	30.40	-1	16,354	-0.01%
2021/06/23	5	30.49	13	30.60	30.40	-8	16,487	-0.05%
2021/06/22	3.1	30.53	0	0.00	30.40	3.1	16,918	0.02%
2021/06/21	7	30.50	0	0.00	30.30	7	17,834	0.04%
2021/06/18	2	30.80	1	30.85	30.65	1	18,194	0.01%
2021/06/17	99	30.72	4	30.73	30.60	95	18,405	0.52%
2021/06/16	2.1	30.75	11	30.73	30.60	-8.9	19,062	-0.05%
2021/06/15	3	30.20	0.3	30.25	30.15	2.7	19,614	0.01%
2021/06/11	12	30.28	2	30.30	30.15	10	19,612	0.05%
2021/06/10	16	30.03	1	30.15	30.25	15	19,681	0.08%
2021/06/09	24	30.20	8.8	30.25	30.20	15.2	19,730	0.08%
2021/06/08	2	30.65	1	30.65	30.65	1	19,762	0.01%
2021/06/07	6	30.58	3	30.50	30.55	3	19,818	0.02%
2021/06/04	10	30.80	1	30.95	30.95	9	19,841	0.05%
2021/06/03	23	31.20	0	0.00	31.25	23	19,870	0.12%
2021/06/02	51	31.34	11	31.42	31.35	40	19,923	0.20%
2021/06/01	7.4	31.19	5.1	31.35	31.40	2.2	19,887	0.01%
2021/05/31	6.1	30.66	6.1	30.76	30.75	0	19,846	0.00%
2021/05/28	1	30.45	3	30.30	30.55	-2	19,835	-0.01%
2021/05/27	6	29.60	2	29.70	29.55	4	19,905	0.02%
2021/05/26	101	29.75	100	29.75	29.70	1	19,518	0.01%	大買/
2021/05/25	4.2	29.59	0.1	29.70	29.55	4.1	19,581	0.02%
2021/05/24	14.3	29.14	14	29.24	29.30	0.3	19,634	0.00%
2021/05/21	3.1	29.20	1	29.10	29.10	2.1	19,682	0.01%
2021/05/20	4	29.33	1	29.30	29.20	3	19,584	0.02%
2021/05/19	1	29.00	2.1	28.86	29.15	-1.1	19,594	-0.01%
2021/05/18	8.1	28.45	2	28.63	28.70	6.1	19,648	0.03%
2021/05/17	39	28.34	262	28.00	27.90	-223	19,605	-1.14%	大賣/鉅額交易
2021/05/14	5	29.65	3	29.67	29.55	2	19,375	0.01%
2021/05/13	3	29.47	3	30.00	29.70	0	19,318	0.00%
2021/05/12	61	29.73	83	30.00	30.00	-22	19,135	-0.12%
2021/05/11	7	30.56	11.2	30.68	30.50	-4.2	18,813	-0.02%
2021/05/10	64	30.50	1	31.15	31.20	63	18,683	0.34%
2021/05/07	0	0.00	77	30.94	31.15	-77	19,015	-0.40%
2021/05/06	46	30.73	65	30.99	30.75	-19	19,568	-0.10%
2021/05/05	41.1	30.84	37	31.06	30.80	4.1	20,029	0.02%
2021/05/04	84	31.04	64.5	30.99	31.15	19.5	19,961	0.10%
2021/05/03	623	31.85	56	31.93	31.65	567	19,780	2.87%	大買/鉅額交易
2021/04/29	3.8	32.53	130	32.50	32.70	-126.2	19,586	-0.64%	大賣/鉅額交易
2021/04/28	5.5	32.65	3	32.65	32.70	2.5	19,594	0.01%
2021/04/27	5	32.69	0	0.00	32.60	5	19,730	0.03%
2021/04/26	54.2	32.52	20	32.84	32.80	34.2	19,659	0.17%
2021/04/23	81	32.21	10	32.20	32.45	71	19,574	0.36%
2021/04/22	61	32.97	33	32.61	32.55	28	19,688	0.14%
2021/04/21	10	33.01	0	0.00	33.00	10	19,681	0.05%
2021/04/20	2	33.08	0	0.00	33.10	2	19,604	0.01%
2021/04/19	353	33.10	12	33.10	33.05	341	19,556	1.74%	大買/鉅額交易
2021/04/16	415	32.97	1.2	32.95	32.95	413.8	19,469	2.13%	大買/鉅額交易
2021/04/15	66	32.88	0.5	32.90	32.85	65.5	19,541	0.34%
2021/04/14	31	32.54	53	32.67	33.00	-22	19,450	-0.11%
2021/04/13	45	33.40	8.1	33.27	33.15	36.9	19,250	0.19%
2021/04/12	67	33.45	0	0.00	33.40	67	19,191	0.35%
2021/04/09	23	33.74	4	33.70	33.70	19	19,040	0.10%
2021/04/08	106	33.55	41	33.55	33.55	65	18,929	0.34%	大買/
2021/04/07	10	33.48	6	33.55	33.45	4	18,819	0.02%
2021/04/06	19	33.53	0	0.00	33.40	19	18,656	0.10%
2021/04/01	5	33.48	65	33.49	33.40	-60	18,698	-0.32%
2021/03/31	12.1	33.75	0.6	33.50	33.50	11.5	18,637	0.06%
2021/03/30	14.1	33.68	55	33.72	33.85	-40.9	18,519	-0.22%
2021/03/29	6	33.41	2	33.55	33.55	4	18,451	0.02%
2021/03/26	16	33.31	20.1	33.30	33.45	-4.1	18,397	-0.02%
2021/03/25	47.2	33.03	15	33.03	33.20	32.2	18,661	0.17%
2021/03/24	49.1	33.78	74	33.80	33.75	-24.9	18,375	-0.14%
2021/03/23	11.1	34.38	21.9	34.41	34.75	-10.8	17,678	-0.06%
2021/03/22	8.1	34.18	21	34.12	34.35	-12.9	17,445	-0.07%
2021/03/19	356.7	34.03	17	33.91	33.85	339.7	17,615	1.93%	大買/鉅額交易
2021/03/18	16	33.59	40.4	33.82	33.85	-24.4	17,268	-0.14%
2021/03/17	4	32.59	0.1	32.65	32.65	3.9	16,685	0.02%
2021/03/16	0	0.00	7	32.56	32.60	-7	16,767	-0.04%
2021/03/15	32	32.73	33.4	32.58	32.60	-1.4	16,836	-0.01%
2021/03/12	33.6	32.36	5	32.38	32.40	28.6	16,874	0.17%
2021/03/11	24	32.20	9	32.20	32.25	15	16,894	0.09%
2021/03/10	18	32.25	3	32.25	32.10	15	16,992	0.09%
2021/03/09	5	31.90	3.1	31.79	32.00	1.9	17,174	0.01%
2021/03/08	3	31.77	6	31.78	31.80	-3	17,336	-0.02%
2021/03/05	3	31.18	1	31.30	31.65	2	17,400	0.01%
2021/03/04	4	31.11	1	31.30	31.35	3	17,900	0.02%
2021/03/03	13	31.27	0	0.00	31.40	13	17,975	0.07%
2021/03/02	7	31.65	2	31.70	31.35	5	17,826	0.03%
2021/02/26	43	31.51	5	31.67	32.00	38	17,634	0.22%
2021/02/25	26	31.95	6	31.85	31.70	20	17,263	0.12%
2021/02/24	3	31.98	5	31.98	31.90	-2	17,199	-0.01%
2021/02/23	5	31.75	18	31.76	31.80	-13	17,047	-0.08%
2021/02/22	8.1	31.26	40	31.22	31.30	-31.9	16,982	-0.19%
2021/02/19	11	30.79	52	30.91	31.15	-41	17,001	-0.24%
2021/02/18	1.7	30.95	7	30.86	30.80	-5.3	17,007	-0.03%
2021/02/17	1	30.80	6	31.13	31.00	-5	17,080	-0.03%
2021/02/05	7	30.79	9	30.93	30.80	-2	17,294	-0.01%
2021/02/04	31	30.78	15	30.87	30.75	16	17,281	0.09%
2021/02/03	1	31.05	0	0.00	31.10	1	17,275	0.01%
2021/02/02	9	31.24	17	31.35	31.15	-8	17,264	-0.05%
2021/02/01	45	30.94	7	31.03	31.10	38	17,212	0.22%
2021/01/29	84	31.67	4	31.89	31.25	80	17,075	0.47%
2021/01/28	41.1	32.21	62.4	32.65	32.70	-21.3	16,547	-0.13%
2021/01/27	57	32.19	61.5	32.17	32.35	-4.5	15,969	-0.03%
2021/01/26	62.7	31.13	15.1	31.04	30.85	47.6	15,400	0.31%
2021/01/25	23	31.22	82	31.08	31.20	-59	15,324	-0.38%
2021/01/22	7	30.22	5	30.66	30.70	2	15,169	0.01%
2021/01/21	36.5	30.12	2	30.00	29.90	34.5	15,053	0.23%
2021/01/20	46	30.08	2.1	30.12	30.00	43.9	15,065	0.29%
2021/01/19	20	30.92	5	31.02	30.75	15	14,868	0.10%
2021/01/18	21	30.69	8.8	30.78	30.65	12.2	14,940	0.08%
2021/01/15	12	31.38	6	31.40	31.00	6	14,884	0.04%
2021/01/14	3	31.40	43.5	31.35	31.65	-40.5	14,880	-0.27%
2021/01/13	5	31.05	11	31.02	30.90	-6	14,588	-0.04%
2021/01/12	8	30.70	0	0.00	30.85	8	14,473	0.06%
2021/01/11	27	30.75	4	30.76	31.00	23	14,358	0.16%
2021/01/08	41	30.68	11	30.81	31.00	30	14,310	0.21%
2021/01/07	3	30.35	4	30.55	30.50	-1	14,310	-0.01%
2021/01/06	6.3	30.39	15.5	30.43	30.35	-9.2	14,332	-0.06%
2021/01/05	15	30.43	6	30.42	30.50	9	14,261	0.06%
2021/01/04	6.1	30.80	18	30.89	30.80	-11.9	14,338	-0.08%
2020/12/31	3	30.97	3	31.05	31.00	0	14,232	0.00%
2020/12/30	44	30.80	2	31.05	31.15	42	14,284	0.29%
2020/12/29	10.1	30.91	22	30.96	30.95	-12	14,241	-0.08%
2020/12/28	5	31.02	47.4	30.99	31.05	-42.4	14,242	-0.30%
2020/12/25	2	30.60	4	30.60	30.55	-2	14,281	-0.01%
2020/12/24	8	30.47	24	30.55	30.65	-16	14,304	-0.11%
2020/12/23	2	29.93	2	30.10	30.00	0	14,316	0.00%
2020/12/22	20	30.12	22	30.34	30.05	-2	14,312	-0.01%
2020/12/21	56.5	29.49	32	29.54	30.05	24.5	14,500	0.17%
2020/12/18	11.1	30.31	2	30.45	30.20	9.1	14,448	0.06%
2020/12/17	16.5	30.43	37.5	30.49	30.40	-21	14,367	-0.15%
2020/12/16	0	0.00	4	30.49	31.05	-4	14,155	-0.03%
2020/12/15	44	30.14	4	30.38	30.05	40	14,004	0.29%
2020/12/14	39.1	30.78	85	30.81	31.05	-45.9	13,637	-0.34%
2020/12/11	15	31.37	2.6	31.41	31.60	12.4	13,407	0.09%
2020/12/10	8	31.69	7	31.55	31.65	1	13,431	0.01%
2020/12/09	13	32.05	13.3	32.16	32.15	-0.3	13,358	0.00%
2020/12/08	19.5	31.79	9	31.93	31.80	10.5	13,298	0.08%
2020/12/07	19.1	31.54	8	31.48	31.55	11.1	13,328	0.08%
2020/12/04	9	31.13	12	31.17	31.30	-3	13,346	-0.02%
2020/12/03	22.6	31.23	9	31.29	31.30	13.6	13,311	0.10%
2020/12/02	9	31.09	30.3	31.12	31.45	-21.3	13,065	-0.16%
2020/12/01	3.3	30.65	3	30.68	30.65	0.3	12,992	0.00%
2020/11/30	11.2	30.49	7	31.12	29.85	4.2	12,941	0.03%
2020/11/27	10	30.78	8	30.77	30.95	2	12,362	0.02%
2020/11/26	3.1	30.12	2	30.20	30.30	1.1	12,214	0.01%
2020/11/25	4	30.25	6	30.25	30.05	-2	12,470	-0.02%
2020/11/24	2.2	30.24	2	30.35	30.25	0.2	12,502	0.00%
2020/11/23	6	30.13	13	30.35	30.10	-7	12,574	-0.06%
2020/11/20	8	29.97	20	30.00	30.05	-12	12,639	-0.09%
2020/11/19	5	29.92	1	30.00	29.95	4	13,095	0.03%
2020/11/18	3	30.13	3	30.07	30.15	0	13,270	0.00%
2020/11/17	6.3	30.15	0	0.00	30.30	6.3	13,303	0.05%
2020/11/16	9.1	30.35	2	30.25	30.40	7.1	13,666	0.05%
2020/11/13	4.1	30.30	31.8	30.10	30.30	-27.7	13,937	-0.20%
2020/11/12	10	29.05	11.5	29.18	29.20	-1.5	13,711	-0.01%
2020/11/11	25	29.00	7	29.24	29.45	18	13,805	0.13%
2020/11/10	1	29.45	1	29.20	29.15	0	13,896	0.00%
2020/11/09	1	29.35	17	29.40	29.50	-16	14,204	-0.11%
2020/11/06	1	29.20	5	29.15	29.15	-4	14,334	-0.03%
2020/11/05	21	29.19	62	29.33	29.10	-41	14,507	-0.28%
2020/11/04	2	28.95	24	29.09	29.00	-22	14,677	-0.15%
2020/11/03	0.2	28.75	21.1	28.73	28.75	-20.9	14,804	-0.14%
2020/11/02	4	28.24	1	28.35	28.35	3	14,923	0.02%
2020/10/30	1	28.80	0	0.00	28.50	1	15,195	0.01%
2020/10/29	11	28.68	2	28.80	28.70	9	15,516	0.06%
2020/10/28	5	29.22	7.1	29.39	29.15	-2.1	15,648	-0.01%
2020/10/27	3	29.05	2	29.00	29.00	1	15,788	0.01%
2020/10/26	6	29.38	11	29.35	29.30	-5	15,965	-0.03%
2020/10/23	1	28.95	10	28.90	28.85	-9	15,965	-0.06%
2020/10/22	2	28.58	2	28.55	28.75	0	16,121	0.00%
2020/10/21	22	28.77	2	28.68	28.55	20	16,129	0.12%
2020/10/20	2	28.85	1	29.05	28.95	1	16,591	0.01%
2020/10/19	1	28.85	11	28.85	28.80	-10	17,134	-0.06%
2020/10/16	11	28.99	8	29.06	28.80	3	17,377	0.02%
2020/10/15	22	29.24	8	29.56	29.10	14	17,940	0.08%
2020/10/14	3	29.08	1	29.20	29.05	2	18,796	0.01%
2020/10/13	5	28.76	3	28.50	28.70	2	19,194	0.01%
2020/10/12	15	29.01	11	28.92	28.85	4	19,999	0.02%
2020/10/08	0	0.00	9.2	29.65	29.70	-9.2	20,058	-0.05%
2020/10/07	3	29.42	2	29.45	29.35	1	20,337	0.00%
2020/10/06	0	0.00	15	29.75	29.75	-15	20,617	-0.07%
2020/10/05	21	29.73	10	30.18	29.55	11	20,907	0.05%
2020/09/30	11	29.92	13	30.03	29.80	-2	21,182	-0.01%
2020/09/29	3	29.43	8	29.51	29.40	-5	21,694	-0.02%
2020/09/28	5	29.51	15	29.42	29.70	-10	22,677	-0.04%
2020/09/25	12	29.14	3	29.28	29.15	9	23,163	0.04%
2020/09/24	30	28.97	1	29.05	28.85	29	23,278	0.12%
2020/09/23	11	29.99	6	30.13	29.95	5	23,293	0.02%
2020/09/22	13	29.05	4	29.11	29.10	9	23,223	0.04%
2020/09/21	16	29.69	0	0.00	29.50	16	23,384	0.07%
2020/09/18	6	29.80	0	0.00	29.85	6	23,772	0.03%
2020/09/17	17	29.81	3	29.70	29.65	14	24,067	0.06%
2020/09/16	3	30.27	3	30.55	30.10	0	24,572	0.00%
2020/09/15	7	29.74	0	0.00	29.75	7	24,802	0.03%
2020/09/14	5.1	29.61	1	29.65	30.10	4.1	25,480	0.02%
2020/09/11	3	29.58	6	29.88	29.90	-3	26,124	-0.01%
2020/09/10	14	29.95	2	29.83	29.80	12	26,381	0.05%
2020/09/09	28	30.06	2	30.10	30.45	26	26,211	0.10%
2020/09/08	61	30.98	3	30.73	30.70	58	26,220	0.22%
2020/09/07	1	31.45	51	31.39	31.30	-50	26,257	-0.19%
2020/09/04	1	31.00	2	31.53	31.75	-1	26,490	0.00%
2020/09/03	4	31.83	0	0.00	31.70	4	26,531	0.02%
2020/09/02	6	32.20	2.1	32.15	32.25	3.9	26,768	0.01%
2020/09/01	3	31.83	3	32.45	32.35	0	26,957	0.00%
2020/08/31	6	32.27	2	32.70	31.90	4	26,976	0.01%
2020/08/28	28	32.62	12	32.62	32.60	16	26,817	0.06%
2020/08/27	15	33.20	0	0.00	33.15	15	26,914	0.06%
2020/08/26	2	33.43	5	33.54	33.60	-3	26,905	-0.01%
2020/08/25	34	33.37	54	33.63	34.00	-20	26,848	-0.07%
2020/08/24	3	32.33	10	32.52	32.60	-7	26,739	-0.03%
2020/08/21	6	31.08	2	31.25	31.30	4	26,576	0.02%
2020/08/20	57	31.04	12	31.12	30.90	45	26,599	0.17%
2020/08/19	37	32.90	17	32.89	32.40	20	26,146	0.08%
2020/08/18	11	34.05	7.1	34.03	33.90	3.9	25,677	0.02%
2020/08/17	7	34.39	7.3	34.45	34.50	-0.3	25,642	0.00%
2020/08/14	19	34.97	229	35.00	34.75	-210	25,563	-0.82%	大賣/鉅額交易
2020/08/13	15	35.13	34	35.34	34.85	-19	25,531	-0.07%
2020/08/12	0	0.00	8.2	34.47	34.70	-8.2	25,390	-0.03%
2020/08/11	18	34.09	1	34.00	34.00	17	25,355	0.07%
2020/08/10	6.2	34.34	0.3	34.45	34.50	5.8	25,399	0.02%
2020/08/07	0	0.00	2.1	35.04	34.90	-2.1	25,411	-0.01%
2020/08/06	7	34.81	2	34.83	34.95	5	25,295	0.02%
2020/08/05	50	35.01	9.2	35.13	34.90	40.8	25,235	0.16%
2020/08/04	3	34.55	122	34.73	35.00	-119	24,978	-0.48%	大賣/鉅額交易
2020/08/03	9	34.26	0	0.00	33.85	9	24,798	0.04%
2020/07/31	4.3	34.56	14	34.80	34.50	-9.7	24,671	-0.04%
2020/07/30	6	34.45	13	34.66	34.60	-7	24,446	-0.03%
2020/07/29	1	33.90	0	0.00	33.80	1	24,306	0.00%
2020/07/28	6	33.84	20	33.65	33.25	-14	24,304	-0.06%
2020/07/27	57	33.28	25	33.43	33.25	32	24,479	0.13%
2020/07/24	57	34.51	7.3	34.04	34.10	49.7	24,440	0.20%
2020/07/23	50.3	35.56	41.2	35.05	35.60	9.1	23,976	0.04%
2020/07/22	5	34.00	7	34.31	34.25	-2	23,476	-0.01%
2020/07/21	39	33.94	65	34.28	33.90	-26	23,295	-0.11%
2020/07/20	82.1	32.92	29.8	32.82	32.95	52.3	22,719	0.23%
2020/07/17	20	35.82	12	35.75	35.80	8	21,717	0.04%
2020/07/16	33	35.50	213.3	35.04	36.00	-180.3	21,458	-0.84%	大賣/鉅額交易
2020/07/15	2	33.75	7	34.12	34.05	-5	20,700	-0.02%
2020/07/14	24	33.91	20.3	33.95	34.10	3.7	20,543	0.02%
2020/07/13	33	33.87	25.3	33.90	34.20	7.7	20,361	0.04%
2020/07/10	20.7	32.74	16	32.61	32.55	4.7	20,175	0.02%
2020/07/09	59.1	33.82	14	33.84	33.40	45.1	20,251	0.22%
2020/07/08	108.9	33.73	44	33.44	33.45	64.9	19,957	0.33%	大買/
2020/07/07	170	35.27	28.8	34.78	34.50	141.2	19,252	0.73%	大買/鉅額交易
2020/07/06	177.1	38.17	190.1	38.41	38.65	-13	18,297	-0.07%	大買/大賣/
2020/07/03	10	37.21	2.6	37.17	37.20	7.4	17,841	0.04%
2020/07/02	0	0.00	36.7	37.13	37.15	-36.7	17,796	-0.21%
2020/07/01	24	36.95	40	36.87	36.80	-16	17,701	-0.09%
2020/06/30	12	35.87	15	35.87	35.80	-3	17,522	-0.02%
2020/06/29	25	35.16	13.3	35.42	35.65	11.7	17,474	0.07%
2020/06/24	18.1	35.89	10.7	35.95	35.65	7.5	17,243	0.04%
2020/06/23	21	35.75	51.6	35.89	36.00	-30.6	17,191	-0.18%
2020/06/22	30	34.93	9	34.93	34.80	21	17,223	0.12%
2020/06/19	49.5	34.40	93	34.87	34.65	-43.5	16,876	-0.26%
2020/06/18	10.5	33.72	77	33.67	34.00	-66.5	16,268	-0.41%
2020/06/17	19	31.90	49.4	31.97	32.25	-30.4	15,614	-0.19%
2020/06/16	4	31.40	17	31.45	31.45	-13	15,581	-0.08%
2020/06/15	15.6	31.35	7	31.49	31.10	8.6	15,850	0.05%
2020/06/12	60	30.29	17	30.42	30.70	43	15,963	0.27%
2020/06/11	18.1	30.91	19	31.24	30.65	-0.9	16,131	-0.01%
2020/06/10	28	31.39	14	31.46	31.45	14	16,046	0.09%
2020/06/09	10.4	31.13	58	31.19	31.15	-47.6	16,115	-0.30%
2020/06/08	1	30.35	102	30.24	30.45	-101	16,095	-0.63%	大賣/鉅額交易
2020/06/05	8	29.87	18	29.91	29.80	-10	15,920	-0.06%
2020/06/04	0	0.00	8	29.81	29.85	-8	15,885	-0.05%
2020/06/03	0	0.00	11.6	29.59	29.55	-11.6	15,994	-0.07%
2020/06/02	11.9	29.10	78.8	29.12	29.15	-66.9	15,975	-0.42%
2020/06/01	1	28.95	30	28.93	29.00	-29	15,911	-0.18%
2020/05/29	10	28.19	0	0.00	28.60	10	15,862	0.06%
2020/05/28	8	28.45	3	28.75	28.50	5	15,593	0.03%
2020/05/27	2	28.38	18.6	28.48	28.60	-16.6	15,671	-0.11%
2020/05/26	2	28.20	3	28.27	28.20	-1	15,660	-0.01%
2020/05/25	34	27.95	11.1	27.83	28.20	22.9	15,661	0.15%
2020/05/22	13	28.11	0	0.00	28.40	13	15,642	0.08%
2020/05/21	2	28.28	3	28.43	28.35	-1	15,516	-0.01%
2020/05/20	2	28.40	29	28.45	28.15	-27	15,471	-0.17%
2020/05/19	2	28.15	111	28.13	28.30	-109	15,304	-0.71%	大賣/鉅額交易
2020/05/18	37	27.70	10.2	27.50	27.55	26.8	15,109	0.18%
2020/05/15	8	28.09	1	28.25	28.10	7	14,963	0.05%
2020/05/14	2	28.00	50	27.96	27.95	-48	14,826	-0.32%
2020/05/13	33	27.49	3	27.63	27.55	30	14,627	0.21%
2020/05/12	41	27.52	26	27.60	27.50	15	14,527	0.10%
2020/05/11	4	27.95	29	27.92	27.80	-25	14,438	-0.17%
2020/05/08	87	27.47	9	27.67	27.45	78	14,348	0.54%
2020/05/07	59	27.79	6	27.79	27.70	53	14,148	0.37%
2020/05/06	9	27.73	5	27.88	27.80	4	14,116	0.03%
2020/05/05	14	27.85	5	27.95	27.75	9	14,084	0.06%
2020/05/04	34	27.53	9.2	27.61	27.85	24.8	14,076	0.18%
2020/04/30	6	28.03	62	28.10	28.25	-56	14,023	-0.40%
2020/04/29	10	27.22	65	27.48	27.70	-55	13,812	-0.40%
2020/04/28	39	26.69	19	26.83	26.90	20	13,693	0.15%
2020/04/27	24	26.53	41	26.42	26.50	-17	14,075	-0.12%
2020/04/24	6	25.86	2	26.00	26.00	4	14,009	0.03%
2020/04/23	15	25.69	16	25.74	26.00	-1	14,093	-0.01%
2020/04/22	19	25.31	4	25.54	25.55	15	14,082	0.11%
2020/04/21	41	25.55	12	25.44	25.30	29	14,140	0.21%
2020/04/20	4	26.03	0	0.00	26.00	4	14,000	0.03%
2020/04/17	4	26.39	22	26.41	26.05	-18	13,943	-0.13%
2020/04/16	10	26.06	22	26.12	26.20	-12	13,857	-0.09%
2020/04/15	47	26.47	50	26.46	26.50	-3	13,799	-0.02%
2020/04/14	17	26.57	15	26.64	26.70	2	13,667	0.01%
2020/04/13	3	25.50	5	25.49	25.65	-2	13,389	-0.01%
2020/04/10	1	25.20	22	25.22	25.25	-21	13,364	-0.16%
2020/04/09	15	25.11	36.8	25.08	25.05	-21.8	13,461	-0.16%
2020/04/08	10	25.14	6	25.23	25.10	4	13,400	0.03%
2020/04/07	33	25.22	24	25.26	25.20	9	13,319	0.07%
2020/04/06	46	25.14	43	25.17	25.15	3	13,189	0.02%
2020/04/01	45	24.45	11	24.45	24.40	34	12,942	0.26%
2020/03/31	3	24.10	14	24.33	24.50	-11	12,762	-0.09%
2020/03/30	6	23.70	2	23.73	23.85	4	12,531	0.03%
2020/03/27	64	24.12	105	24.05	23.75	-41	12,401	-0.33%	大賣/
2020/03/26	97	23.96	28.2	24.09	24.00	68.8	12,097	0.57%
2020/03/25	0	0.00	22	23.20	23.20	-22	11,530	-0.19%
2020/03/24	5	20.81	29	21.01	21.10	-24	11,524	-0.21%
2020/03/23	6	19.30	1	19.45	19.20	5	11,424	0.04%
2020/03/20	3	19.95	6	20.29	20.40	-3	11,436	-0.03%
2020/03/19	10	18.88	15	18.95	18.65	-5	11,212	-0.04%
2020/03/18	4	20.36	2.1	20.61	20.10	1.9	10,953	0.02%
2020/03/17	37	21.36	10	21.31	20.80	27	10,800	0.25%
2020/03/16	29	22.75	1	22.85	22.15	28	10,897	0.26%
2020/03/13	24	22.34	30	22.56	23.00	-6	10,808	-0.06%
2020/03/12	9	23.88	35	23.42	23.65	-26	10,546	-0.25%
2020/03/11	39	24.93	10	25.10	24.70	29	10,399	0.28%
2020/03/10	35	24.42	19	25.03	25.05	16	10,345	0.15%
2020/03/09	15	25.35	7	25.72	25.30	8	10,423	0.08%
2020/03/06	16	26.33	0	0.00	26.25	16	10,701	0.15%
2020/03/05	0	0.00	3	27.12	27.20	-3	10,607	-0.03%
2020/03/04	1	27.25	28	27.15	27.20	-27	10,769	-0.25%
2020/03/03	3	27.00	14	27.02	26.90	-11	10,713	-0.10%
2020/03/02	6	26.53	14	26.85	26.55	-8	10,732	-0.07%
2020/02/27	0	0.00	14	27.23	27.05	-14	10,841	-0.13%
2020/02/26	2	27.00	5.5	27.15	27.10	-3.5	10,759	-0.03%
2020/02/25	0	0.00	3	27.15	27.25	-3	10,791	-0.03%
2020/02/24	2	27.40	1	27.45	27.45	1	10,898	0.01%
2020/02/19	0	0.00	52	27.94	28.10	-52	11,376	-0.46%
2020/02/18	5	27.50	51	27.60	27.85	-46	11,906	-0.39%
2020/02/17	9.3	27.71	6	27.73	27.60	3.3	12,063	0.03%
2020/02/14	4	28.43	0	0.00	28.30	4	12,350	0.03%
2020/02/13	1	28.20	26	28.30	28.30	-25	12,462	-0.20%
2020/02/12	4	28.25	3	28.28	28.25	1	12,603	0.01%
2020/02/11	0	0.00	4.9	27.95	28.00	-4.9	12,951	-0.04%
2020/02/10	5	27.76	25	27.84	27.95	-20	13,055	-0.15%
2020/02/07	0	0.00	5	28.25	28.25	-5	13,396	-0.04%
2020/02/06	0	0.00	4	28.19	28.25	-4	13,598	-0.03%
2020/02/05	3	27.63	0	0.00	27.80	3	13,831	0.02%
2020/02/04	1.5	27.80	4	27.75	28.00	-2.5	13,873	-0.02%
2020/02/03	1	26.80	2.1	26.76	27.00	-1.1	14,180	-0.01%
2020/01/31	16	27.53	4	27.39	27.25	12	14,150	0.08%
2020/01/30	37	27.19	12	27.13	27.20	25	14,227	0.18%
2020/01/20	5	29.25	23	29.29	29.40	-18	13,968	-0.13%
2020/01/17	25	29.15	44	29.43	29.30	-19	14,035	-0.14%
2020/01/16	6	28.78	0	0.00	28.90	6	14,048	0.04%
2020/01/15	25	28.95	35	29.17	28.90	-10	14,243	-0.07%
2020/01/14	10	28.51	6	28.81	28.85	4	14,230	0.03%
2020/01/13	11	28.74	2	28.78	28.75	9	14,328	0.06%
2020/01/10	2.1	28.80	4.3	28.78	28.75	-2.2	14,387	-0.02%
2020/01/09	2	28.70	16	28.58	28.70	-14	14,426	-0.10%
2020/01/08	3	28.08	2	28.15	28.10	1	14,552	0.01%
2020/01/07	0	0.00	16.3	28.44	28.50	-16.3	14,568	-0.11%
2020/01/06	13	28.04	4.1	28.04	28.00	8.9	14,593	0.06%
2020/01/03	10	28.37	19	28.56	28.30	-9	14,687	-0.06%
2020/01/02	33	28.50	10	28.55	28.40	23	14,707	0.16%
2019/12/31	48	28.35	6	28.30	28.35	42	14,712	0.29%
2019/12/30	27	28.53	0	0.00	28.60	27	14,838	0.18%
2019/12/27	5.7	28.84	0	0.00	28.90	5.7	14,891	0.04%
2019/12/26	6.1	28.91	2	28.93	28.90	4.1	14,936	0.03%
2019/12/25	5	28.85	12.3	28.91	29.10	-7.3	15,064	-0.05%
2019/12/24	8.3	28.98	10	29.10	28.70	-1.8	15,224	-0.01%
2019/12/23	3	29.50	22	29.48	29.15	-19	15,260	-0.12%
2019/12/20	1	29.60	15	29.85	29.50	-14	15,401	-0.09%
2019/12/19	2	29.73	0.2	29.60	29.75	1.8	15,800	0.01%
2019/12/18	6	29.77	0	0.00	29.85	6	16,361	0.04%
2019/12/17	0	0.00	53	29.64	29.80	-53	16,488	-0.32%
2019/12/16	17	29.46	9.1	29.63	29.30	7.9	16,446	0.05%
2019/12/13	7	29.66	21	29.75	29.85	-14	16,464	-0.09%
2019/12/12	22	29.83	6.2	29.86	29.60	15.8	16,528	0.10%
2019/12/11	34	29.38	109	29.83	29.50	-75	16,473	-0.46%	大賣/
2019/12/10	0	0.00	9.4	29.32	29.45	-9.4	16,087	-0.06%
2019/12/09	16	29.23	1	29.20	29.20	15	16,067	0.09%
2019/12/06	1	29.15	84.3	29.37	29.20	-83.3	16,193	-0.51%
2019/12/05	9.1	28.90	2	29.00	29.00	7.1	16,010	0.04%
2019/12/04	9	28.82	12	28.90	29.00	-3	16,134	-0.02%
2019/12/03	20.2	28.93	53	28.80	28.90	-32.8	16,043	-0.20%
2019/12/02	13	27.58	3.1	27.88	27.80	9.9	15,582	0.06%
2019/11/29	20.3	27.97	8	27.95	27.70	12.3	15,501	0.08%
2019/11/28	3	28.75	0	0.00	28.55	3	15,398	0.02%
2019/11/27	2	28.58	1	28.95	29.00	1	15,720	0.01%
2019/11/26	20	28.78	6	28.73	28.90	14	15,593	0.09%
2019/11/25	31	28.80	5	28.83	28.95	26	15,329	0.17%
2019/11/22	0	0.00	8	29.19	29.20	-8	15,395	-0.05%
2019/11/21	9	28.94	0.3	29.00	29.10	8.7	15,428	0.06%
2019/11/20	1	29.30	55	29.30	29.40	-54	15,357	-0.35%
2019/11/19	2	28.85	6	29.10	29.25	-4	15,375	-0.03%
2019/11/18	2	29.00	3	28.93	29.00	-1	15,283	-0.01%
2019/11/15	17.4	28.77	11	28.97	28.65	6.4	15,348	0.04%
2019/11/14	0	0.00	6.1	28.44	28.45	-6.1	14,816	-0.04%
2019/11/13	1	28.05	69.3	28.41	28.15	-68.3	14,716	-0.46%
2019/11/12	4	27.75	0.7	27.70	27.80	3.3	14,432	0.02%
2019/11/11	203	28.00	39	28.04	27.90	164	14,370	1.14%	大買/鉅額交易
2019/11/08	62	28.39	266.3	28.35	28.35	-204.3	14,454	-1.41%	大賣/鉅額交易
2019/11/07	6	27.50	4	27.62	27.40	2	14,066	0.01%
2019/11/06	13	27.13	16	27.24	27.25	-3	13,955	-0.02%
2019/11/05	14.6	27.99	32	28.25	27.85	-17.5	13,638	-0.13%
2019/11/04	0	0.00	55	28.36	28.40	-55	13,530	-0.41%
2019/11/01	6	27.88	6.1	28.01	28.00	-0.1	13,342	0.00%
2019/10/31	30	27.88	84.8	27.96	27.95	-54.8	13,405	-0.41%
2019/10/30	12	27.36	5	27.46	27.45	7	13,076	0.05%
2019/10/29	11	27.32	40	27.31	27.40	-29	13,054	-0.22%
2019/10/28	12	27.80	95.1	27.83	27.80	-83.1	12,961	-0.64%
2019/10/25	2	27.35	111	27.42	27.50	-109	12,842	-0.85%	大賣/鉅額交易
2019/10/24	2	27.18	15	27.41	27.35	-13	12,854	-0.10%
2019/10/23	1	27.10	216	27.23	27.20	-215	12,839	-1.67%	大賣/鉅額交易
2019/10/22	2	26.93	103	26.90	26.85	-101	12,684	-0.80%	大賣/鉅額交易
2019/10/21	13	26.76	46.8	26.78	26.70	-33.8	12,887	-0.26%
2019/10/18	0	0.00	3	26.45	26.35	-3	13,179	-0.02%
2019/10/17	0	0.00	10.1	26.45	26.50	-10.1	13,667	-0.07%
2019/10/16	6	26.49	22.5	26.33	26.50	-16.5	13,844	-0.12%
2019/10/15	1	26.30	4	26.20	26.20	-3	13,844	-0.02%
2019/10/14	32	26.27	3.7	26.26	26.30	28.3	13,859	0.20%
2019/10/09	1	26.35	0	0.00	26.10	1	13,797	0.01%
2019/10/08	20	26.25	33	26.48	26.25	-13	13,737	-0.09%
2019/10/07	1	26.10	0	0.00	26.20	1	13,745	0.01%
2019/10/04	12	26.20	123	26.28	26.15	-111	13,782	-0.81%	大賣/鉅額交易
2019/10/03	10	25.74	111	25.79	25.90	-101	13,608	-0.74%	大賣/鉅額交易
2019/10/02	2	25.20	0	0.00	25.50	2	13,621	0.01%
2019/10/01	1	25.60	3	25.67	25.70	-2	13,533	-0.01%
2019/09/27	18.3	25.30	5	25.22	25.05	13.3	13,417	0.10%
2019/09/26	0	0.00	1	26.20	26.00	-1	13,272	-0.01%
2019/09/25	1	26.10	27.6	26.05	26.20	-26.6	13,181	-0.20%
2019/09/24	13	26.41	104.2	26.47	26.10	-91.2	13,081	-0.70%	大賣/
2019/09/23	18	25.94	24	25.76	26.00	-6	12,571	-0.05%
2019/09/20	1	25.30	23	25.32	25.20	-22	12,048	-0.18%
2019/09/19	1	25.30	10	25.25	25.15	-9	11,799	-0.08%
2019/09/18	5	25.04	5	25.08	25.15	0	11,715	0.00%
2019/09/17	3	24.72	9	24.95	24.90	-6	11,552	-0.05%
2019/09/16	3	24.20	1	24.35	24.50	2	11,464	0.02%
2019/09/12	33	24.70	5.6	24.64	24.60	27.4	11,424	0.24%
2019/09/11	0	0.00	1	25.05	24.95	-1	11,491	-0.01%
2019/09/10	0	0.00	4.1	25.10	25.10	-4.1	11,467	-0.04%
2019/09/09	25	24.96	0	0.00	25.00	25	11,287	0.22%
2019/09/06	0	0.00	11.1	24.96	25.00	-11.1	11,269	-0.10%
2019/09/05	1	24.85	1	24.80	24.85	0	11,122	0.00%
2019/09/04	0	0.00	2	24.83	24.85	-2	11,087	-0.02%
2019/09/03	4	24.79	0	0.00	24.75	4	11,124	0.04%
2019/09/02	7.7	24.95	4	24.99	24.80	3.7	11,532	0.03%
2019/08/30	1	24.75	45	24.83	24.90	-44	11,450	-0.38%
2019/08/29	3	24.30	0	0.00	24.30	3	11,176	0.03%
2019/08/27	4	24.38	0	0.00	24.40	4	11,426	0.04%
2019/08/26	0	0.00	8	24.32	24.30	-8	12,069	-0.07%
2019/08/23	0	0.00	2	24.43	24.50	-2	11,948	-0.02%
2019/08/22	1	24.25	2	24.40	24.55	-1	11,966	-0.01%
2019/08/21	0	0.00	12	24.34	24.35	-12	12,028	-0.10%
2019/08/20	3	24.10	43.1	24.17	24.25	-40.1	11,908	-0.34%
2019/08/19	2	23.70	4	23.70	23.70	-2	11,779	-0.02%
2019/08/16	0	0.00	7.5	23.76	23.60	-7.5	11,818	-0.06%
2019/08/15	0	0.00	5	23.07	23.50	-5	11,715	-0.04%
2019/08/14	22	23.62	11.6	23.55	23.55	10.4	11,736	0.09%
2019/08/13	2	23.40	4	23.20	23.35	-2	11,695	-0.02%
2019/08/12	3	22.50	0	0.00	22.50	3	11,628	0.03%
2019/08/08	0	0.00	11	22.50	22.40	-11	11,803	-0.09%
2019/08/07	4	22.28	0	0.00	22.30	4	11,897	0.03%
2019/08/06	6	21.93	2	22.20	22.30	4	12,198	0.03%
2019/08/05	34	22.54	0	0.00	22.45	34	12,441	0.27%
2019/08/02	45	22.77	0	0.00	22.80	45	12,476	0.36%
2019/07/31	5	23.15	0	0.00	23.30	5	12,473	0.04%
2019/07/30	0.1	23.50	0.1	23.50	23.55	-0.1	12,454	0.00%
2019/07/29	0	0.00	5	23.15	23.45	-5	12,455	-0.04%
2019/07/26	1	23.40	0	0.00	23.40	1	12,371	0.01%
2019/07/25	7	23.96	0	0.00	23.85	7	12,380	0.06%
2019/07/24	6	24.34	0	0.00	24.15	6	12,430	0.05%
2019/07/23	2	24.35	0	0.00	24.40	2	12,412	0.02%
2019/07/22	4	23.76	0	0.00	23.70	4	12,132	0.03%
2019/07/19	0	0.00	46	25.38	25.30	-46	11,735	-0.39%
2019/07/18	2	25.15	22	25.15	25.10	-20	11,203	-0.18%
2019/07/17	0	0.00	10	25.15	25.00	-10	11,151	-0.09%
2019/07/16	6	25.10	13	25.11	25.15	-7	11,174	-0.06%
2019/07/15	0	0.00	2	25.10	25.05	-2	11,285	-0.02%
2019/07/12	2.1	25.07	11	25.15	25.05	-8.9	11,573	-0.08%
2019/07/11	2	24.93	2.1	24.95	24.90	-0.1	11,869	0.00%
2019/07/10	4	24.40	29.4	24.57	24.75	-25.4	12,204	-0.21%
2019/07/09	10	24.35	1	24.40	24.35	9	12,318	0.07%
2019/07/08	0	0.00	28	24.40	24.50	-28	12,482	-0.22%
2019/07/05	16	24.20	4	24.30	24.15	12	12,679	0.09%
2019/07/04	0	0.00	2	24.20	24.30	-2	12,992	-0.02%
2019/07/03	2	24.15	2	24.20	24.15	0	13,292	0.00%
2019/07/02	1	24.10	21	24.15	24.15	-20	13,840	-0.14%
2019/07/01	2	24.33	11	24.40	24.30	-9	14,354	-0.06%
2019/06/28	3	24.03	0	0.00	24.20	3	14,718	0.02%
2019/06/27	1	24.15	32	24.23	24.30	-31	14,990	-0.21%
2019/06/26	3	24.00	12	24.03	24.10	-9	15,236	-0.06%
2019/06/25	0	0.00	13.5	23.97	23.90	-13.5	15,637	-0.09%
2019/06/24	0	0.00	22	23.96	24.00	-22	17,063	-0.13%
2019/06/21	1	23.95	13	24.06	23.95	-12	18,037	-0.07%
2019/06/20	1	23.95	32	24.05	23.95	-31	18,336	-0.17%
2019/06/19	1	24.00	8	24.03	24.05	-7	18,417	-0.04%
2019/06/18	0	0.00	8	23.63	23.80	-8	18,355	-0.04%
2019/06/17	4	23.64	1	23.60	23.60	3	18,325	0.02%
2019/06/13	1	23.70	1.2	23.75	23.75	-0.2	18,569	0.00%
2019/06/12	11	23.71	0	0.00	23.90	11	18,891	0.06%
2019/06/11	12	23.77	0	0.00	23.80	12	18,974	0.06%
2019/06/10	21	23.95	17	24.19	24.10	4	18,880	0.02%
2019/06/06	2	22.85	3	22.95	22.85	-1	18,457	-0.01%
2019/06/03	18	22.31	6	22.43	22.15	12	18,382	0.07%
2019/05/31	27	22.26	1	22.15	22.50	26	18,145	0.14%
2019/05/30	1.3	23.32	1.1	23.49	23.40	0.1	17,344	0.00%
2019/05/29	42	23.17	1	23.45	23.10	41	17,420	0.24%
2019/05/27	0	0.00	4	23.15	23.05	-4	17,195	-0.02%
2019/05/24	1	23.00	1	23.30	22.95	0	17,216	0.00%
2019/05/23	1	22.75	79	23.02	23.10	-78	17,142	-0.46%
2019/05/22	5	22.81	0	0.00	22.95	5	17,059	0.03%
2019/05/20	0	0.00	2	22.70	22.65	-2	16,949	-0.01%
2019/05/17	2.9	22.60	1	22.60	22.55	1.9	16,891	0.01%
2019/05/16	6	23.00	0	0.00	23.00	6	16,731	0.04%
2019/05/15	0	0.00	7	23.49	23.50	-7	16,585	-0.04%
2019/05/14	6	22.93	3.2	23.25	23.20	2.8	16,539	0.02%
2019/05/13	15	23.39	0	0.00	23.05	15	16,265	0.09%
2019/05/10	0	0.00	14	24.34	24.55	-14	15,941	-0.09%
2019/05/09	10	24.75	0	0.00	24.55	10	15,889	0.06%
2019/05/08	2	25.30	0	0.00	25.45	2	15,766	0.01%
2019/05/07	1	25.05	3	25.32	25.50	-2	15,905	-0.01%
2019/05/06	15	25.01	2	25.05	24.90	13	16,503	0.08%
2019/05/03	1	25.65	3	25.60	25.65	-2	16,426	-0.01%
2019/05/02	0	0.00	56.2	25.52	25.55	-56.2	16,404	-0.34%
2019/04/30	1	25.00	8	25.31	25.60	-7	16,271	-0.04%
2019/04/29	13.3	24.96	0	0.00	24.95	13.3	16,103	0.08%
2019/04/26	0	0.00	2.6	25.11	25.25	-2.6	16,098	-0.02%
2019/04/25	1	25.40	1.1	25.38	25.35	-0.1	16,093	0.00%
2019/04/24	1	25.20	0	0.00	25.25	1	16,042	0.01%
2019/04/23	6	24.78	9	25.02	25.25	-3	16,059	-0.02%
2019/04/22	8	25.13	8.5	25.16	25.15	-0.5	15,843	0.00%
2019/04/19	12.7	25.39	14.1	25.67	25.35	-1.5	15,637	-0.01%
2019/04/18	1	25.80	25.1	25.82	25.70	-24.1	15,442	-0.16%
2019/04/17	0	0.00	34	25.76	25.75	-34	15,131	-0.22%
2019/04/16	23	25.82	69	25.90	26.00	-46	14,747	-0.31%
2019/04/15	5	25.42	63	25.44	25.45	-58	14,327	-0.40%
2019/04/12	6	25.30	30	25.19	25.20	-24	14,136	-0.17%
2019/04/11	18	25.19	31	25.27	25.25	-13	13,960	-0.09%
2019/04/10	21	25.10	43.2	25.10	25.15	-22.2	13,627	-0.16%
2019/04/09	39.8	24.93	56	24.97	24.90	-16.2	13,305	-0.12%
2019/04/08	13	25.12	33.1	25.13	25.10	-20.1	12,986	-0.15%
2019/04/03	9	24.58	59	24.56	24.60	-50	12,377	-0.40%
2019/04/02	35	24.01	27	24.05	24.15	8	11,849	0.07%
2019/04/01	19	23.94	55	23.89	23.95	-36	11,455	-0.31%
2019/03/29	23	23.76	21	23.82	23.70	2	11,079	0.02%
2019/03/28	8	23.79	34	23.60	23.75	-26	10,799	-0.24%
2019/03/27	86	23.78	105	23.79	23.75	-19	10,385	-0.18%	大賣/
2019/03/26	35	22.83	66	22.91	22.95	-31	8,924	-0.35%
2019/03/25	70	21.88	18.2	21.79	22.25	51.8	7,985	0.65%
2019/03/22	0	0.00	6	21.69	21.75	-6	7,552	-0.08%
2019/03/21	1.5	21.53	37	21.56	21.50	-35.5	7,375	-0.48%
2019/03/20	2	21.25	0.6	21.40	21.45	1.4	7,320	0.02%
2019/03/19	3	21.42	11	21.39	21.40	-8	7,288	-0.11%
2019/03/18	5	20.92	0	0.00	21.10	5	7,127	0.07%
2019/03/15	9	21.06	0	0.00	20.70	9	7,122	0.13%
2019/03/14	20	21.35	1	21.40	21.20	19	6,784	0.28%
2019/03/13	0.5	21.00	0	0.00	21.00	0.5	6,751	0.01%
2019/03/12	0	0.00	5	20.85	20.95	-5	6,778	-0.07%
2019/03/11	14	20.65	1.5	20.67	20.65	12.5	6,805	0.18%
2019/03/08	2	20.68	0	0.00	20.65	2	6,954	0.03%
2019/03/07	3	20.97	0	0.00	21.00	3	6,980	0.04%
2019/03/05	2	21.18	0	0.00	21.20	2	7,029	0.03%
2019/03/04	2	21.20	0	0.00	21.25	2	7,118	0.03%
2019/02/26	2	21.30	0	0.00	21.30	2	6,949	0.03%
2019/02/25	2	21.30	0	0.00	21.40	2	6,886	0.03%
2019/02/22	22	21.15	11	21.25	21.30	11	6,911	0.16%
2019/02/21	2	21.10	20	21.18	21.15	-18	6,981	-0.26%
2019/02/20	3	21.15	14	21.14	21.20	-11	7,015	-0.16%
2019/02/19	3.3	21.15	10.1	21.15	21.15	-6.8	7,018	-0.10%
2019/02/18	0	0.00	22	21.10	21.10	-22	7,180	-0.31%
2019/02/14	3	21.10	0	21.05	21.00	3	7,261	0.04%
2019/02/13	0	0.00	6	21.12	21.15	-6	7,309	-0.08%
2019/02/12	1	21.15	2	21.20	21.10	-1	7,220	-0.01%
2019/02/11	2	21.23	0	0.00	21.30	2	7,158	0.03%
2019/01/30	0	0.00	0.1	21.10	21.10	-0.1	7,106	0.00%
2019/01/29	1	20.95	11	20.89	21.00	-10	7,104	-0.14%
2019/01/28	4	21.19	404	21.38	21.30	-400	7,115	-5.62%	大賣/鉅額交易
2019/01/25	4	21.08	52	20.94	21.30	-48	7,064	-0.68%
2019/01/24	2	20.35	5	20.32	20.50	-3	6,412	-0.05%
2019/01/23	0	0.00	2	20.00	20.00	-2	6,466	-0.03%
2019/01/22	0	0.00	3.2	19.95	20.00	-3.2	6,447	-0.05%
2019/01/21	2	20.08	27	20.14	20.00	-25	6,511	-0.38%
2019/01/18	0	0.00	3.4	20.09	20.10	-3.4	6,609	-0.05%
2019/01/17	0	0.00	8	19.70	19.80	-8	6,717	-0.12%
2019/01/16	7.2	19.74	3	19.60	19.75	4.2	6,767	0.06%
2019/01/15	4	19.61	2	19.70	19.70	2	6,793	0.03%
2019/01/14	1	19.35	0	0.00	19.40	1	6,741	0.01%
2019/01/11	1.9	19.35	0	19.35	19.35	1.9	6,793	0.03%
2019/01/09	0	0.00	13	19.34	19.40	-13	6,802	-0.19%
2019/01/08	11	19.18	0	0.00	19.00	11	6,849	0.16%
2019/01/07	0	0.00	10	19.10	19.15	-10	6,925	-0.14%
2019/01/04	0	0.00	100	18.75	18.75	-100	7,115	-1.41%
2019/01/03	1	18.90	2	19.05	18.95	-1	7,581	-0.01%
2018/12/27	0	0.00	10	19.05	18.95	-10	8,246	-0.12%
2018/12/26	0	0.00	2	18.90	18.80	-2	8,352	-0.02%
2018/12/24	0	0.00	1	19.20	19.25	-1	8,467	-0.01%
2018/12/20	0	0.00	10	18.65	18.75	-10	8,538	-0.12%
2018/12/19	1	18.80	0	0.00	18.80	1	8,549	0.01%
2018/12/18	4	18.81	0	18.85	18.75	4	8,614	0.05%
2018/12/14	0	0.00	1	19.05	19.20	-1	8,665	-0.01%
2018/12/13	2	19.10	1	19.20	19.25	1	8,785	0.01%
2018/12/12	0	0.00	2	18.80	19.10	-2	9,116	-0.02%
2018/12/11	2	18.65	2	18.70	18.60	0	9,268	0.00%
2018/12/10	2	18.80	2.1	18.95	18.85	-0.1	9,419	0.00%
2018/12/07	1	19.20	0	0.00	19.10	1	9,415	0.01%
2018/12/06	9	19.12	8.2	19.20	19.00	0.8	9,480	0.01%
2018/12/05	4	19.69	0	0.00	19.70	4	9,434	0.04%
2018/12/04	0	0.00	1.1	20.02	20.15	-1.1	9,642	-0.01%
2018/12/03	1	20.15	106	20.10	20.10	-105	9,660	-1.09%	大賣/鉅額交易
2018/11/30	9	19.60	6	19.61	19.55	3	9,500	0.03%
2018/11/29	3	19.60	33	19.55	19.55	-30	9,462	-0.32%
2018/11/27	1.8	19.39	1	19.20	19.45	0.8	9,359	0.01%
2018/11/26	1	18.90	1	18.90	18.95	0	9,379	0.00%
2018/11/23	2	18.85	10	18.80	18.75	-8	9,386	-0.09%
2018/11/22	1	18.95	1	18.95	18.95	0	9,425	0.00%
2018/11/21	3.3	18.80	4	18.86	18.80	-0.7	9,487	-0.01%
2018/11/20	2	19.18	0	0.00	19.15	2	9,480	0.02%
2018/11/16	0	0.00	66	19.20	19.35	-66	9,402	-0.70%
2018/11/15	1	19.35	58	18.84	19.30	-57	9,380	-0.61%
2018/11/14	5	18.60	89	18.55	18.55	-84	9,240	-0.91%
2018/11/13	23	18.51	57	18.75	18.90	-34	9,247	-0.37%
2018/11/12	46	18.80	0	0.00	19.05	46	9,272	0.50%
2018/11/09	0	0.00	2	18.60	18.65	-2	9,244	-0.02%
2018/11/08	7	18.80	0	0.00	18.70	7	9,305	0.08%
2018/11/07	0	0.00	6	18.66	18.85	-6	9,384	-0.06%
2018/11/06	0	0.00	2	18.53	18.50	-2	9,524	-0.02%
2018/11/05	1	18.60	1	18.70	18.65	0	9,450	0.00%
2018/11/02	8	18.36	7	18.49	18.55	1	9,374	0.01%
2018/11/01	9.8	18.82	10.2	18.82	19.00	-0.4	9,231	0.00%
2018/10/31	0	0.00	16	18.64	18.90	-16	9,220	-0.17%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	0	0.00	3	18.10	18.05	-3	9,168	-0.03%
2018/10/26	0	0.00	5	18.12	18.20	-5	9,224	-0.05%
2018/10/25	9	17.64	8	17.41	17.80	1	9,478	0.01%
2018/10/24	0	0.00	1.1	17.94	17.85	-1.1	9,787	-0.01%
2018/10/22	4.2	17.58	0	0.00	17.50	4.2	10,013	0.04%
2018/10/17	1	17.65	0	0.00	17.55	1	10,214	0.01%
2018/10/16	13	17.49	0	0.00	17.50	13	10,373	0.13%
2018/10/15	7	17.81	0	0.00	17.75	7	10,421	0.07%
2018/10/12	4.7	17.58	2	17.75	17.90	2.6	10,633	0.02%
2018/10/11	14.7	17.20	20	17.06	17.00	-5.3	10,687	-0.05%
2018/10/09	2	18.28	33	18.35	18.20	-31	10,898	-0.28%
2018/10/08	135	18.24	1	18.15	18.25	134	10,918	1.23%	大買/鉅額交易
2018/10/05	53	18.72	11	18.80	18.65	42	10,818	0.39%
2018/10/04	201	19.60	52	19.50	19.50	149	10,568	1.41%	大買/鉅額交易
2018/10/03	1	19.80	41	19.75	19.75	-40	10,558	-0.38%
2018/10/02	6	19.85	2	19.85	19.85	4	10,591	0.04%
2018/10/01	6	19.95	0	0.00	19.90	6	10,760	0.06%
2018/09/28	211	20.00	2	20.05	19.90	209	10,955	1.91%	大買/鉅額交易
2018/09/27	3	19.82	3	19.90	19.95	0	11,632	0.00%
2018/09/26	13	19.93	0	0.00	19.85	13	11,740	0.11%
2018/09/25	2	19.80	1	19.90	19.95	1	11,850	0.01%
2018/09/21	4	19.76	0	0.00	19.85	4	11,892	0.03%
2018/09/19	1	19.85	0	0.00	19.75	1	12,040	0.01%
2018/09/18	9	19.60	6	19.55	19.55	3	12,009	0.02%
2018/09/17	11	20.11	0	0.00	20.10	11	11,833	0.09%
2018/09/14	4	20.15	2.1	20.23	20.50	1.9	11,705	0.02%
2018/09/13	1	20.40	0	0.00	20.40	1	11,559	0.01%
2018/09/12	6	20.24	0.9	20.50	20.20	5.1	11,603	0.04%
2018/09/11	1	20.60	4	20.45	20.50	-3	11,681	-0.03%
2018/09/10	27	20.41	37	20.42	20.20	-10	11,925	-0.08%
2018/09/06	5	21.35	0	0.00	21.35	5	11,988	0.04%
2018/09/05	1	21.45	3	21.48	21.45	-2	12,140	-0.02%
2018/09/04	3	21.63	0	0.00	21.60	3	12,217	0.02%
2018/09/03	0	0.00	2	21.60	21.60	-2	12,343	-0.02%
2018/08/31	8	21.50	12	21.52	21.75	-4	12,387	-0.03%
2018/08/29	0	0.00	2.3	21.64	21.70	-2.3	12,476	-0.02%
2018/08/28	0	0.00	5	21.45	21.45	-5	12,600	-0.04%
2018/08/27	4.6	21.32	1.1	21.32	21.35	3.5	12,847	0.03%
2018/08/24	21	21.35	0	0.00	21.30	21	12,975	0.16%
2018/08/23	1	21.35	1	21.45	21.45	0	13,335	0.00%
2018/08/22	1	21.35	11.1	21.31	21.35	-10.1	13,642	-0.07%
2018/08/21	0	0.00	2	21.25	21.40	-2	13,769	-0.01%
2018/08/20	0	0.00	65	21.25	21.20	-65	13,840	-0.47%
2018/08/17	12	21.29	0	0.00	21.20	12	13,924	0.09%
2018/08/16	3	21.35	67	21.35	21.35	-64	13,968	-0.46%
2018/08/15	6	21.56	0	0.00	21.55	6	14,117	0.04%
2018/08/14	3	21.67	0.7	21.85	21.65	2.3	14,316	0.02%
2018/08/13	4	21.96	7	22.00	21.85	-3	14,557	-0.02%
2018/08/10	1	22.35	33	22.35	22.40	-32	14,547	-0.22%
2018/08/08	0	0.00	0.2	22.45	22.40	-0.2	14,989	0.00%
2018/08/07	3	22.38	0	0.00	22.40	3	15,364	0.02%
2018/08/06	2	22.30	6	22.38	22.45	-4	15,582	-0.03%
2018/08/03	3	22.23	0	22.45	22.30	3	15,806	0.02%
2018/08/02	6	22.22	0	0.00	22.10	6	16,078	0.04%
2018/08/01	12	22.21	16	22.33	22.35	-4	16,048	-0.02%
2018/07/31	1	23.70	6	23.56	23.65	-5	15,791	-0.03%
2018/07/30	8	23.40	2	23.40	23.40	6	15,655	0.04%
2018/07/27	1	23.30	1	23.35	23.35	0	15,678	0.00%
2018/07/26	1	23.00	7	23.02	23.15	-6	15,728	-0.04%
2018/07/24	1	23.05	0.3	23.20	23.20	0.7	15,722	0.00%
2018/07/20	1	23.45	0	0.00	23.25	1	15,862	0.01%
2018/07/19	0	0.00	5	23.65	23.55	-5	16,044	-0.03%
2018/07/18	2	23.75	10	23.60	23.70	-8	15,892	-0.05%
2018/07/17	12	23.04	19	23.67	23.80	-7	15,644	-0.04%
2018/07/16	0	0.00	17	22.69	22.70	-17	15,094	-0.11%
2018/07/13	4	22.15	2	22.30	22.35	2	15,059	0.01%
2018/07/12	0	0.00	6	21.75	21.80	-6	15,147	-0.04%
2018/07/11	17	21.74	0	0.00	21.80	17	15,255	0.11%
2018/07/10	6	21.96	136	22.00	22.00	-130	15,253	-0.85%	大賣/鉅額交易
2018/07/09	0	0.00	1	21.75	21.80	-1	15,391	-0.01%
2018/07/06	44	21.54	0	0.00	21.70	44	15,456	0.28%
2018/07/05	30	21.78	184	21.84	21.70	-154	15,376	-1.00%	大賣/鉅額交易
2018/07/04	11	22.13	0	0.00	22.20	11	14,874	0.07%
2018/07/03	15	22.29	0	0.00	22.25	15	15,032	0.10%
2018/07/02	15.1	22.51	0	0.00	22.40	15.1	15,382	0.10%
2018/06/29	2	22.38	0	0.00	22.65	2	15,496	0.01%
2018/06/28	6	22.27	15	22.25	22.40	-9	15,465	-0.06%
2018/06/27	6	22.41	0	0.00	22.40	6	15,426	0.04%
2018/06/26	19	22.43	0	0.00	22.40	19	15,570	0.12%
2018/06/25	13	22.75	1	22.70	22.70	12	15,507	0.08%
2018/06/22	8	22.75	40	22.75	22.75	-32	15,831	-0.20%
2018/06/21	23	22.90	0	0.00	22.85	23	16,043	0.14%
2018/06/20	6	22.73	0	0.00	23.00	6	16,519	0.04%
2018/06/19	13	22.90	0	23.00	22.85	13	16,672	0.08%
2018/06/15	6.7	23.42	0	0.00	23.20	6.7	16,733	0.04%
2018/06/14	4	23.28	1	23.35	23.40	3	17,218	0.02%
2018/06/13	15	23.52	8	23.60	23.35	7	17,619	0.04%
2018/06/11	31	23.55	0	0.00	23.55	31	20,223	0.15%
2018/06/08	0	0.00	20	23.40	23.40	-20	21,852	-0.09%
2018/06/07	9	23.53	0.2	23.45	23.45	8.8	22,369	0.04%
2018/06/06	21	23.40	2.1	23.45	23.45	18.9	23,533	0.08%
2018/06/05	11	23.42	1	23.35	23.30	10	24,055	0.04%
2018/06/04	4	23.20	10	23.53	23.55	-6	24,033	-0.02%
2018/06/01	0	0.00	23	23.05	23.05	-23	23,845	-0.10%
2018/05/31	24	22.83	16	23.10	22.55	8	23,872	0.03%
2018/05/30	19	22.93	0	0.00	22.80	19	23,589	0.08%
2018/05/29	4	23.23	1	23.30	23.15	3	23,434	0.01%
2018/05/28	72	23.39	37	23.40	23.35	35	23,602	0.15%
2018/05/25	0	0.00	100	23.30	23.30	-100	23,917	-0.42%
2018/05/23	7	23.24	20	23.20	23.20	-13	24,156	-0.05%
2018/05/22	80	23.56	55	23.53	23.50	25	24,376	0.10%
2018/05/21	3	23.45	2	23.55	23.40	1	24,612	0.00%
2018/05/18	28	23.17	9	23.15	23.00	19	24,392	0.08%
2018/05/17	28	23.26	0	0.00	23.10	28	24,439	0.11%
2018/05/16	36	23.14	7	23.10	23.10	29	24,409	0.12%
2018/05/15	29	23.45	11	23.34	23.15	18	24,301	0.07%
2018/05/14	1	23.30	17.5	23.33	23.65	-16.5	24,389	-0.07%
2018/05/11	9	23.26	10	23.15	23.15	-1	24,251	0.00%
2018/05/10	60	23.34	8	23.53	23.45	52	24,106	0.22%
2018/05/09	3	23.80	3	23.92	23.70	0	23,902	0.00%
2018/05/08	7	24.00	9	23.99	23.85	-2	23,948	-0.01%
2018/05/07	0.4	24.10	6	23.98	24.20	-5.6	23,954	-0.02%
2018/05/04	14	23.50	16	23.73	23.40	-2	23,702	-0.01%
2018/05/03	6	23.79	21	23.90	23.80	-15	23,644	-0.06%
2018/05/02	0	0.00	1	23.90	23.90	-1	23,633	0.00%
2018/04/27	10	23.46	3	23.48	23.65	7	24,545	0.03%
2018/04/26	21	23.60	21	23.75	23.60	0	24,717	0.00%
2018/04/25	7	23.73	5	23.70	23.50	2	24,570	0.01%
2018/04/24	2	23.95	0	0.00	23.70	2	24,487	0.01%
2018/04/23	0	0.00	100	24.01	24.10	-100	24,541	-0.41%
2018/04/20	7	23.94	0	0.00	23.90	7	24,556	0.03%
2018/04/19	1	24.05	100	24.15	24.25	-99	24,474	-0.40%
2018/04/18	16	24.01	3	24.23	23.85	13	24,724	0.05%
2018/04/17	108	24.15	1	24.25	24.25	107	24,596	0.44%	大買/鉅額交易
2018/04/16	8	23.74	5	23.70	23.70	3	24,490	0.01%
2018/04/13	9	23.82	0	0.00	23.80	9	24,455	0.04%
2018/04/12	22	24.03	15.6	24.24	24.10	6.4	24,326	0.03%
2018/04/11	3	23.95	7	24.17	23.95	-4	24,117	-0.02%
2018/04/10	60	23.94	43	23.95	23.70	17	24,125	0.07%
2018/04/09	9	23.86	2	23.85	23.70	7	24,069	0.03%
2018/04/03	21	24.05	21	24.09	24.00	0	23,986	0.00%
2018/04/02	6	24.76	4	24.55	24.55	2	23,704	0.01%
2018/03/31	14	24.94	5	24.90	24.90	9	23,582	0.04%
2018/03/30	5	25.06	11	25.11	25.05	-6	23,678	-0.03%
2018/03/29	12	25.11	8.1	24.95	24.95	3.9	24,073	0.02%
2018/03/28	16	25.37	8	25.41	25.30	8	24,078	0.03%
2018/03/27	11	25.64	12	25.72	25.70	-1	24,099	0.00%
2018/03/26	6	24.74	7	25.01	25.30	-1	23,784	0.00%
2018/03/23	23	24.94	3	25.07	24.85	20	23,601	0.08%
2018/03/22	18	26.04	10	25.68	25.65	8	23,300	0.03%
2018/03/21	8	26.17	33	26.24	26.10	-25	23,131	-0.11%
2018/03/20	4	25.26	89	25.78	26.10	-85	22,992	-0.37%
2018/03/19	10	25.60	2	25.60	25.45	8	22,381	0.04%
2018/03/16	45.3	25.92	13	25.71	25.60	32.3	21,994	0.15%
2018/03/15	66	25.94	46	26.30	26.50	20	20,982	0.10%
2018/03/14	64	27.58	138.5	27.77	26.95	-74.5	19,735	-0.38%	大賣/
2018/03/13	13	27.41	9	27.51	27.35	4	18,270	0.02%
2018/03/12	59	27.41	123	27.51	27.35	-64	18,033	-0.35%	大賣/
2018/03/09	10	25.44	37	25.50	25.40	-27	17,233	-0.16%
2018/03/08	14	24.70	13	24.72	24.65	1	16,926	0.01%
2018/03/07	2	24.65	25	24.78	24.65	-23	17,100	-0.13%
2018/03/06	23	24.81	56	25.01	24.70	-33	17,400	-0.19%
2018/03/05	3	24.75	29	24.82	24.85	-26	17,663	-0.15%
2018/03/02	24	24.68	30.3	24.75	24.70	-6.3	17,879	-0.04%
2018/03/01	2	24.30	64	24.69	24.90	-62	18,081	-0.34%
2018/02/27	0	0.00	4	24.48	24.50	-4	18,127	-0.02%
2018/02/26	8	24.48	0	0.00	24.30	8	17,819	0.04%
2018/02/23	8	24.91	28	24.87	24.60	-20	17,854	-0.11%
2018/02/22	16	24.64	18	24.63	24.50	-2	18,108	-0.01%
2018/02/21	10	24.40	25	23.99	24.40	-15	17,949	-0.08%
2018/02/12	12.7	22.96	100	22.90	22.90	-87.4	17,734	-0.49%
2018/02/09	117	22.54	11	22.60	22.70	106	17,712	0.60%	大買/鉅額交易
2018/02/08	1	23.20	0	0.00	23.00	1	17,831	0.01%
2018/02/07	12	22.90	5	23.09	23.15	7	18,124	0.04%
2018/02/06	30	22.70	10	22.85	22.35	20	18,107	0.11%
2018/02/05	2	23.80	4	23.70	23.80	-2	17,883	-0.01%
2018/02/02	1	24.25	4	24.28	24.20	-3	17,896	-0.02%
2018/02/01	21	24.24	10	24.30	24.20	11	18,009	0.06%
2018/01/31	3	24.17	12	24.33	24.50	-9	18,379	-0.05%
2018/01/30	0	0.00	59	24.31	24.45	-59	18,443	-0.32%
2018/01/29	9	24.16	6	24.23	24.30	3	18,460	0.02%
2018/01/26	1	24.30	3	24.35	24.40	-2	18,949	-0.01%
2018/01/25	6	24.69	8	24.81	24.60	-2	19,017	-0.01%
2018/01/24	220	25.14	48	25.16	25.10	172	18,883	0.91%	大買/鉅額交易
2018/01/23	46	24.96	88	24.65	24.90	-42	18,534	-0.23%
2018/01/22	66	24.35	69	24.22	24.30	-3	17,952	-0.02%
2018/01/19	6	23.81	11.1	23.75	23.80	-5.1	17,668	-0.03%
2018/01/18	16	23.92	12	24.00	23.75	4	17,594	0.02%
2018/01/17	11	23.95	5.4	23.86	23.90	5.6	17,577	0.03%
2018/01/16	13	23.92	0	0.00	23.85	13	18,041	0.07%
2018/01/15	2	23.93	5	24.00	23.95	-3	18,096	-0.02%
2018/01/12	50	23.93	15	23.96	23.90	35	18,147	0.19%
2018/01/11	16	23.40	301.1	23.41	23.45	-285.1	17,943	-1.59%	大賣/鉅額交易
2018/01/10	2	23.28	221	23.25	23.30	-219	18,097	-1.21%	大賣/鉅額交易
2018/01/09	0	0.00	1	23.50	23.55	-1	18,319	-0.01%
2018/01/08	5	23.53	2.1	23.60	23.55	2.9	18,700	0.02%
2018/01/05	0	0.00	3	23.57	23.65	-3	18,757	-0.02%
2018/01/04	5	23.40	10	23.45	23.45	-5	18,936	-0.03%
2018/01/03	14.1	23.70	0	0.00	23.60	14.1	19,036	0.07%
2018/01/02	15	23.84	48	24.10	23.80	-33	18,881	-0.17%