緯創 (3231)-元大-雙和券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/12/11	27.8	113.97	12.3	114.07	114.00	15.5	36,738	0.04%
2024/12/10	23.5	116.26	8.2	115.96	116.50	15.3	36,454	0.04%
2024/12/09	9	118.82	14.2	118.96	118.50	-5.3	36,365	-0.01%
2024/12/06	26.6	119.16	97.6	120.17	119.00	-71.1	36,373	-0.20%
2024/12/05	24.2	117.27	19.3	117.11	117.00	5	35,779	0.01%
2024/12/04	2.6	115.11	13.2	115.51	116.00	-10.6	35,577	-0.03%
2024/12/03	24.5	114.07	23.1	116.35	115.00	1.4	35,868	0.00%
2024/12/02	18.2	114.06	11	114.59	114.00	7.2	35,895	0.02%
2024/11/29	20.4	112.63	15.2	113.87	113.50	5.2	35,910	0.01%
2024/11/28	44.1	113.02	20.5	113.43	113.50	23.6	35,785	0.07%
2024/11/27	198.7	115.00	40.6	115.81	112.50	158	35,500	0.45%	大買/鉅額交易
2024/11/26	74.6	120.83	10.6	121.00	120.00	64	34,608	0.18%
2024/11/25	19.7	124.00	170.1	124.78	124.50	-150.4	33,819	-0.44%	大賣/鉅額交易
2024/11/22	21.5	119.39	111.6	118.18	118.50	-90.1	32,397	-0.28%	大賣/
2024/11/21	13.1	114.00	10.5	114.33	114.00	2.7	31,732	0.01%
2024/11/20	57.5	114.37	19.4	115.84	114.00	38.1	31,615	0.12%
2024/11/19	31.7	113.50	14.3	114.59	114.00	17.4	31,596	0.06%
2024/11/18	87.6	114.90	9.7	114.83	113.50	78	31,349	0.25%
2024/11/15	67.6	116.68	39	117.49	117.50	28.6	31,150	0.09%
2024/11/14	39.2	119.60	35	119.46	118.50	4.2	30,745	0.01%
2024/11/13	31	120.46	82.8	121.17	121.00	-51.9	30,475	-0.17%
2024/11/12	106.5	117.79	34.9	118.31	117.00	71.7	30,183	0.24%	大買/
2024/11/11	71.3	122.58	26.1	122.79	122.00	45.2	29,655	0.15%
2024/11/08	48	123.42	137.9	123.63	123.50	-89.9	29,370	-0.31%	大賣/
2024/11/07	12.9	119.17	68.7	119.98	120.00	-55.8	28,547	-0.20%
2024/11/06	35.4	119.73	95.1	120.40	119.50	-59.7	28,796	-0.21%
2024/11/05	16.4	117.91	146.2	118.55	118.50	-129.9	28,439	-0.46%	大賣/鉅額交易
2024/11/04	51.5	116.09	69.9	116.15	116.00	-18.4	28,011	-0.07%
2024/11/01	8.5	111.61	90.4	114.09	115.00	-82	28,187	-0.29%
2024/10/30	27	112.43	3.1	112.65	111.00	24	27,600	0.09%
2024/10/29	17	111.29	24.3	111.75	112.50	-7.3	27,735	-0.03%
2024/10/28	77.8	113.40	24	113.81	113.50	53.8	27,542	0.20%
2024/10/25	62.8	114.42	162.2	114.46	115.00	-99.4	27,239	-0.37%	大賣/
2024/10/24	30	110.58	21.1	110.84	109.50	8.9	26,376	0.03%
2024/10/23	10.7	112.69	26.1	112.79	113.00	-15.3	26,721	-0.06%
2024/10/22	9	112.44	87.1	112.18	113.00	-78	26,755	-0.29%
2024/10/21	19	110.18	13.5	110.54	110.50	5.5	27,018	0.02%
2024/10/18	41.7	111.32	34	111.57	109.00	7.6	27,339	0.03%
2024/10/17	3.3	109.86	31	110.40	110.50	-27.7	27,399	-0.10%
2024/10/16	5.5	107.48	17.6	109.21	109.50	-12.2	27,866	-0.04%
2024/10/15	67.2	109.21	36.9	110.15	109.00	30.3	29,121	0.10%
2024/10/14	18.6	108.70	29.5	108.47	109.00	-10.9	28,667	-0.04%
2024/10/11	27.5	107.91	79	107.65	108.50	-51.5	28,646	-0.18%
2024/10/09	10.2	104.50	218.8	104.76	105.00	-208.6	28,124	-0.74%	大賣/鉅額交易
2024/10/08	16.7	100.71	8	101.25	102.00	8.7	27,872	0.03%
2024/10/07	11	102.45	11	102.64	102.00	0	28,360	0.00%
2024/10/04	23.3	100.85	25	100.70	100.00	-1.7	28,732	-0.01%
2024/10/01	6	101.17	2	101.25	101.50	4	28,647	0.01%
2024/09/30	24.2	102.40	6	102.08	101.00	18.2	28,879	0.06%
2024/09/27	7.5	104.67	24.8	104.31	104.00	-17.3	29,093	-0.06%
2024/09/26	15.1	103.77	24.9	103.88	103.50	-9.9	29,197	-0.03%
2024/09/25	20.2	104.15	85.1	104.36	104.50	-65	29,183	-0.22%
2024/09/24	14	101.25	26	101.83	102.50	-12	28,972	-0.04%
2024/09/23	5.4	101.19	9	101.56	101.50	-3.6	29,171	-0.01%
2024/09/20	11.4	101.99	20	101.93	101.00	-8.6	29,568	-0.03%
2024/09/19	7	102.21	10.9	102.01	102.50	-3.9	29,779	-0.01%
2024/09/18	8.3	102.22	124	101.82	101.50	-115.7	30,551	-0.38%	大賣/鉅額交易
2024/09/16	57.3	102.02	67.1	102.78	103.00	-9.8	31,242	-0.03%
2024/09/13	8	100.81	17.4	100.72	101.00	-9.4	31,580	-0.03%
2024/09/12	12.3	98.96	41.3	98.92	99.30	-29	32,844	-0.09%
2024/09/11	22.1	95.29	15.1	95.28	94.50	7	32,799	0.02%
2024/09/10	63.6	96.07	10.2	94.45	94.30	53.4	33,103	0.16%
2024/09/09	20.8	95.64	14	96.53	96.80	6.8	33,449	0.02%
2024/09/06	16	97.54	29.1	97.51	98.00	-13.1	33,719	-0.04%
2024/09/05	9.4	94.92	16.1	95.19	94.00	-6.6	34,682	-0.02%
2024/09/04	52.7	94.72	9.5	94.92	94.00	43.2	35,347	0.12%
2024/09/03	31.5	99.35	8	99.95	99.10	23.4	35,860	0.07%
2024/09/02	24.1	101.08	18	102.78	100.00	6	35,974	0.02%
2024/08/30	17.4	101.94	33	101.55	101.50	-15.7	36,197	-0.04%
2024/08/29	34.3	100.94	5.4	101.45	101.50	28.9	36,385	0.08%
2024/08/28	4.4	102.77	45	102.54	103.50	-40.6	37,023	-0.11%
2024/08/27	13	100.92	8	101.31	101.50	5	37,874	0.01%
2024/08/26	11.1	102.77	68.1	101.67	101.50	-57.1	38,434	-0.15%
2024/08/23	33.8	101.28	23.4	102.47	102.50	10.4	39,125	0.03%
2024/08/22	46.2	101.84	9	101.94	101.50	37.2	41,234	0.09%
2024/08/21	41	101.41	23	101.48	101.50	18	41,957	0.04%
2024/08/20	7.5	101.30	10.5	101.81	101.00	-3	42,165	-0.01%
2024/08/19	31.6	100.93	2.3	100.85	100.50	29.3	42,549	0.07%
2024/08/16	35	102.70	22.2	102.68	102.50	12.8	42,855	0.03%
2024/08/15	24.6	101.66	6.2	101.61	101.50	18.4	43,009	0.04%
2024/08/14	64.1	103.29	49.3	103.87	103.50	14.8	43,432	0.03%
2024/08/13	70	101.89	39	101.67	102.00	31	43,335	0.07%
2024/08/12	18.4	101.88	142.3	101.72	102.50	-123.8	44,124	-0.28%	大賣/鉅額交易
2024/08/09	60.3	98.42	67	98.38	97.30	-6.7	45,161	-0.01%
2024/08/08	34.8	94.30	18.5	94.85	94.80	16.3	44,849	0.04%
2024/08/07	6.2	95.42	36.4	95.23	97.50	-30.2	44,786	-0.07%
2024/08/06	35.1	87.75	31.6	87.09	88.70	3.6	44,523	0.01%
2024/08/05	44.9	88.19	79	88.34	86.70	-34.1	44,716	-0.08%
2024/08/02	27.7	96.91	23	96.45	96.30	4.7	44,569	0.01%
2024/08/01	39.3	99.32	34	99.71	100.00	5.2	44,480	0.01%
2024/07/31	18.3	97.31	6.7	98.78	96.80	11.6	44,678	0.03%
2024/07/30	28.7	95.74	20.5	94.95	97.00	8.2	45,201	0.02%
2024/07/29	33.5	96.63	19.2	95.37	95.00	14.3	45,518	0.03%
2024/07/26	58	97.27	31.9	97.22	97.00	26.1	45,359	0.06%
2024/07/23	34.3	100.83	45.2	100.64	101.00	-10.8	45,242	-0.02%
2024/07/22	83.5	101.86	17	101.13	100.50	66.5	45,489	0.15%
2024/07/19	61.8	106.18	18.4	106.10	105.50	43.4	45,188	0.10%
2024/07/18	60	106.88	1.5	107.12	107.00	58.5	46,044	0.13%
2024/07/17	113.9	111.15	31.4	111.18	109.00	82.5	45,963	0.18%	大買/
2024/07/16	70.4	111.89	188.8	111.87	113.50	-118.4	46,365	-0.26%	大賣/鉅額交易
2024/07/15	21	106.48	10.1	106.11	106.50	10.9	45,978	0.02%
2024/07/12	37.7	106.32	2.3	106.50	106.00	35.4	46,614	0.08%
2024/07/11	27.2	107.72	8	107.94	108.00	19.2	47,440	0.04%
2024/07/10	8.5	108.38	34.2	108.08	108.00	-25.7	48,662	-0.05%
2024/07/09	115.1	111.03	62.1	110.97	108.50	53.1	49,136	0.11%	大買/
2024/07/08	25	110.68	77.7	111.00	111.00	-52.7	49,305	-0.11%
2024/07/05	19.9	108.98	6	109.17	109.00	13.9	49,818	0.03%
2024/07/04	26.2	109.76	26.3	109.00	109.00	0	50,777	0.00%
2024/07/03	1.7	107.81	19.8	108.83	109.50	-18.1	52,767	-0.03%
2024/07/02	23.8	107.80	18.1	107.67	107.50	5.7	54,469	0.01%
2024/07/01	11.1	106.41	6.5	106.92	107.50	4.6	57,342	0.01%
2024/06/28	19.1	106.90	19.1	106.53	106.00	0	58,384	0.00%
2024/06/27	19.7	106.18	25.6	106.92	106.50	-5.9	59,928	-0.01%
2024/06/26	67.5	107.17	11.1	107.28	107.00	56.4	63,513	0.09%
2024/06/25	59.3	105.94	17.4	106.01	108.00	41.9	63,782	0.07%
2024/06/24	113.2	111.31	31.3	111.35	110.00	81.9	63,782	0.13%	大買/
2024/06/21	19.6	112.06	253.6	112.84	113.00	-234	64,517	-0.36%	大賣/鉅額交易
2024/06/20	35.5	111.74	71.3	111.86	111.50	-35.8	64,328	-0.06%
2024/06/19	57.5	110.00	51.2	110.56	111.00	6.3	65,086	0.01%
2024/06/18	24.4	107.14	7.4	107.14	107.00	17	64,185	0.03%
2024/06/17	44.6	106.97	18.2	106.62	106.50	26.3	65,550	0.04%
2024/06/14	13.9	107.71	31	107.66	108.50	-17.1	66,922	-0.03%
2024/06/13	13.3	108.09	41.7	108.23	108.50	-28.5	67,262	-0.04%
2024/06/12	168.4	105.59	43.3	105.91	106.50	125.1	68,069	0.18%	大買/鉅額交易
2024/06/11	83.5	108.47	12.8	107.95	107.50	70.7	67,856	0.10%
2024/06/07	99.4	110.14	13.1	109.89	109.50	86.3	69,155	0.12%
2024/06/06	38.2	112.09	11	112.00	112.00	27.2	69,353	0.04%
2024/06/05	40.2	112.20	29	112.31	112.00	11.2	72,049	0.02%
2024/06/04	54.3	112.77	25	112.48	112.50	29.3	72,675	0.04%
2024/06/03	55.2	114.23	62	115.23	114.00	-6.9	73,293	-0.01%
2024/05/31	133.2	113.63	28.2	113.10	112.00	105	73,367	0.14%	大買/鉅額交易
2024/05/30	145.4	115.95	17.4	116.54	114.00	128	74,322	0.17%	大買/鉅額交易
2024/05/29	77	117.10	10.9	117.14	116.00	66.1	74,963	0.09%
2024/05/28	127.4	119.78	136.9	120.06	119.00	-9.5	75,364	-0.01%	大買/大賣/
2024/05/27	26.1	116.27	95.1	116.49	116.50	-69	73,924	-0.09%
2024/05/24	13	115.19	36	115.57	115.00	-23	74,640	-0.03%
2024/05/23	31.8	114.68	39.1	115.00	114.00	-7.3	75,063	-0.01%
2024/05/22	13.7	113.41	53.2	114.62	115.00	-39.5	76,003	-0.05%
2024/05/21	23.8	112.76	25.1	112.92	112.50	-1.2	77,104	0.00%
2024/05/20	35.1	111.50	71.4	111.65	111.00	-36.3	78,013	-0.05%
2024/05/17	18.9	112.55	10	112.55	112.00	8.8	78,478	0.01%
2024/05/16	144.7	114.77	97.4	113.72	112.00	47.3	79,140	0.06%	大買/
2024/05/15	39.8	114.71	134.2	115.36	115.00	-94.4	79,763	-0.12%	大賣/
2024/05/14	64.9	111.17	38.8	111.77	111.50	26	80,645	0.03%
2024/05/13	86.3	112.28	13.2	111.74	111.00	73	82,476	0.09%
2024/05/10	27.7	112.62	20	112.95	114.00	7.6	83,680	0.01%
2024/05/09	90.9	113.08	20.1	112.71	112.00	70.8	83,772	0.08%
2024/05/08	130.4	115.57	78.3	115.66	115.00	52.1	83,938	0.06%	大買/
2024/05/07	28.3	113.84	16.7	113.65	114.50	11.6	84,610	0.01%
2024/05/06	38.4	113.63	50.2	114.00	114.00	-11.8	85,451	-0.01%
2024/05/03	57.4	112.79	5.2	112.10	111.00	52.2	86,165	0.06%
2024/05/02	8.1	113.88	50.1	113.34	114.50	-42	87,795	-0.05%
2024/04/30	55.1	113.56	16.1	114.12	113.50	39	88,654	0.04%
2024/04/29	36	114.42	39.3	114.93	114.00	-3.3	90,496	0.00%
2024/04/26	47.2	113.32	59.1	114.61	113.00	-11.9	94,369	-0.01%
2024/04/25	117.1	112.80	95	113.16	112.00	22.1	98,203	0.02%	大買/
2024/04/24	116	116.27	163.5	115.83	115.50	-47.5	98,635	-0.05%	大買/大賣/
2024/04/23	72.1	110.15	18	110.64	111.00	54	98,685	0.05%
2024/04/22	127.5	110.57	38.4	110.59	108.50	89.1	98,941	0.09%	大買/
2024/04/19	131.4	114.65	48.4	115.87	115.00	83	99,484	0.08%	大買/
2024/04/18	59.3	116.82	52	116.81	118.00	7.3	100,151	0.01%
2024/04/17	97.4	114.29	48.3	115.93	114.50	49.1	100,628	0.05%
2024/04/16	114.8	114.85	132.2	116.94	114.00	-17.4	99,977	-0.02%	大買/大賣/
2024/04/15	70.4	119.85	79.9	120.64	119.50	-9.5	99,746	-0.01%
2024/04/12	79.3	122.97	21.4	123.98	122.50	57.8	99,486	0.06%
2024/04/11	90.6	124.12	31.4	124.40	123.00	59.2	98,973	0.06%
2024/04/10	81	126.34	107.6	126.94	125.50	-26.6	98,514	-0.03%	大賣/
2024/04/09	347.1	127.12	114.6	126.33	126.00	232.5	97,978	0.24%	大買/大賣/鉅額交易
2024/04/08	86.7	131.02	104.7	131.65	132.00	-17.9	97,472	-0.02%	大賣/
2024/04/03	95.8	128.79	243.7	129.07	129.50	-147.9	97,382	-0.15%	大賣/鉅額交易
2024/04/02	44.9	124.10	79.1	124.32	125.00	-34.2	95,006	-0.04%
2024/04/01	176.8	123.74	28.4	123.56	122.50	148.4	94,296	0.16%	大買/鉅額交易
2024/03/29	130.9	125.33	499.2	125.36	125.00	-368.3	93,180	-0.40%	大買/大賣/鉅額交易
2024/03/28	14.6	118.61	47.4	119.27	120.50	-32.8	90,381	-0.04%
2024/03/27	39.6	116.76	92.1	117.04	117.00	-52.5	90,264	-0.06%
2024/03/26	173.7	117.72	152.7	118.60	117.00	21	91,006	0.02%	大買/大賣/
2024/03/25	62.7	123.03	37.7	123.53	122.00	25	90,863	0.03%
2024/03/22	74.4	122.88	93.7	122.95	123.00	-19.3	91,132	-0.02%
2024/03/21	57.3	120.93	98	120.64	120.50	-40.7	90,520	-0.04%
2024/03/20	109.4	122.03	84.4	123.41	120.00	25	90,895	0.03%	大買/
2024/03/19	104.8	121.86	121.3	121.93	122.50	-16.5	90,127	-0.02%	大買/大賣/
2024/03/18	21	119.69	74.2	119.84	120.00	-53.2	89,597	-0.06%
2024/03/15	106.4	117.76	112.2	118.29	119.50	-5.8	89,472	-0.01%	大買/大賣/
2024/03/14	59.5	115.29	44	115.82	115.50	15.5	88,677	0.02%
2024/03/13	236.1	117.99	129	117.60	116.50	107.1	88,539	0.12%	大買/大賣/鉅額交易
2024/03/12	63	121.35	60.2	121.82	122.50	2.8	87,599	0.00%
2024/03/11	130.8	122.37	196.5	122.57	121.00	-65.7	86,981	-0.08%	大買/大賣/
2024/03/08	66.1	116.31	89.5	117.77	116.00	-23.4	84,658	-0.03%
2024/03/07	112.7	117.09	33.8	116.79	116.00	78.9	84,305	0.09%	大買/
2024/03/06	51.3	119.69	12.6	120.18	119.50	38.7	84,380	0.05%
2024/03/05	72.5	121.10	228.3	121.17	121.50	-155.9	84,705	-0.18%	大賣/鉅額交易
2024/03/04	293.4	119.08	266.5	118.57	116.50	26.9	83,596	0.03%	大買/大賣/
2024/03/01	59.8	118.40	77.2	118.60	118.00	-17.3	82,963	-0.02%
2024/02/29	53.2	114.68	23	114.13	115.50	30.1	82,639	0.04%
2024/02/27	144	114.06	113.6	113.97	113.50	30.4	82,161	0.04%	大買/大賣/
2024/02/26	65.6	116.32	21.2	116.69	117.00	44.4	81,520	0.05%
2024/02/23	243.6	119.00	129.5	119.55	116.00	114.1	82,394	0.14%	大買/大賣/鉅額交易
2024/02/22	116.4	121.03	143.3	121.77	119.00	-26.9	82,377	-0.03%	大買/大賣/
2024/02/21	166.6	118.15	51.6	118.49	118.50	115	81,420	0.14%	大買/鉅額交易
2024/02/20	77.1	121.87	49	121.84	122.00	28.1	80,732	0.03%
2024/02/19	101.2	124.32	36.1	123.60	122.50	65.1	80,311	0.08%	大買/
2024/02/16	113.9	127.18	84.3	128.13	126.00	29.6	80,523	0.04%	大買/
2024/02/15	73.2	131.58	205.2	132.26	130.50	-132	79,728	-0.17%	大賣/鉅額交易
2024/02/05	113.1	122.74	203.3	123.60	124.50	-90.2	78,923	-0.11%	大買/大賣/
2024/02/02	49.4	119.09	146.1	118.97	120.00	-96.7	78,367	-0.12%	大賣/
2024/02/01	42.9	113.84	44.1	114.31	115.00	-1.3	78,456	0.00%
2024/01/31	95.2	115.28	31.6	114.99	114.50	63.6	81,131	0.08%
2024/01/30	55.3	118.16	70	118.68	118.00	-14.7	80,957	-0.02%
2024/01/29	86.3	115.85	87.7	116.04	116.50	-1.5	80,092	0.00%
2024/01/26	123.5	113.22	52.7	112.96	113.00	70.8	79,717	0.09%	大買/
2024/01/25	128.4	116.83	124.2	117.10	115.00	4.2	79,371	0.01%	大買/大賣/
2024/01/24	72.2	115.76	107.3	115.52	116.00	-35.2	77,578	-0.05%	大賣/
2024/01/23	110	115.66	145.2	116.02	117.00	-35.2	77,090	-0.05%	大買/大賣/
2024/01/22	259.9	115.35	328.4	115.69	116.50	-68.5	75,750	-0.09%	大買/大賣/
2024/01/19	108.5	102.44	458.6	103.87	107.00	-350.1	72,889	-0.48%	大買/大賣/鉅額交易
2024/01/18	96.2	97.03	65.9	97.07	97.70	30.3	69,445	0.04%
2024/01/17	105.4	98.64	309	99.18	97.90	-203.6	69,404	-0.29%	大買/大賣/鉅額交易
2024/01/16	57.3	98.74	130.3	98.81	98.60	-73	69,586	-0.10%	大賣/
2024/01/15	429.6	100.09	110.2	99.72	98.60	319.4	69,770	0.46%	大買/大賣/鉅額交易
2024/01/12	51.3	98.80	157.7	99.29	99.50	-106.4	69,377	-0.15%	大賣/鉅額交易
2024/01/11	64.2	96.59	142.1	96.57	97.60	-77.9	68,947	-0.11%	大賣/
2024/01/10	65.4	94.40	50.1	94.69	94.50	15.4	70,996	0.02%
2024/01/09	73.3	95.34	170.2	96.46	94.00	-97	72,328	-0.13%	大賣/
2024/01/08	55.1	94.55	95	94.58	94.40	-39.9	72,025	-0.06%
2024/01/05	78.1	93.96	28	94.51	93.60	50.1	72,968	0.07%
2024/01/04	38.4	94.29	68	94.48	94.20	-29.6	74,314	-0.04%
2024/01/03	90.7	93.27	33.7	93.62	93.50	57	76,970	0.07%
2024/01/02	174.7	95.66	43.3	95.53	93.70	131.4	77,612	0.17%	大買/鉅額交易
2023/12/29	177.3	98.17	180.2	98.01	98.60	-2.9	76,858	0.00%	大買/大賣/
2023/12/28	46.3	96.54	46.2	97.08	95.90	0.1	76,126	0.00%
2023/12/27	40.2	96.62	59	96.73	96.70	-18.8	77,213	-0.02%
2023/12/26	36.7	96.51	23.1	96.79	97.00	13.6	79,699	0.02%
2023/12/25	47.2	96.56	112.2	96.84	96.60	-65.1	80,972	-0.08%	大賣/
2023/12/22	62	94.73	38	94.88	94.20	24	80,706	0.03%
2023/12/21	58.8	93.38	85.1	94.54	95.20	-26.3	80,789	-0.03%
2023/12/20	115.2	94.28	133.2	94.17	94.20	-18	80,167	-0.02%	大買/大賣/
2023/12/19	49.3	92.60	29.6	93.26	92.00	19.7	79,775	0.02%
2023/12/18	67.6	92.55	68.1	92.57	92.30	-0.5	80,271	0.00%
2023/12/15	40.6	92.89	17	92.57	91.60	23.6	81,153	0.03%
2023/12/14	77.1	93.56	81	93.41	93.10	-3.9	81,709	0.00%
2023/12/13	79.2	92.87	104.2	92.68	92.90	-25	81,924	-0.03%	大賣/
2023/12/12	83.2	91.14	47	90.79	90.50	36.2	82,288	0.04%
2023/12/11	51	92.34	43	92.76	91.80	8	83,190	0.01%
2023/12/08	68.4	93.93	39.5	94.13	92.60	28.9	83,663	0.03%
2023/12/07	70.2	93.33	119.4	93.24	93.40	-49.3	84,174	-0.06%	大賣/
2023/12/06	48.2	90.99	80.2	91.27	91.20	-32	85,906	-0.04%
2023/12/05	100.4	89.35	33	89.35	89.20	67.4	86,114	0.08%
2023/12/04	59.3	92.14	39.2	92.09	91.30	20.1	86,032	0.02%
2023/12/01	130.1	92.00	77.5	92.47	92.80	52.7	86,253	0.06%	大買/
2023/11/30	74.2	91.91	63	91.72	91.50	11.2	86,241	0.01%
2023/11/29	55.1	93.42	21.4	94.07	93.30	33.8	86,498	0.04%
2023/11/28	24.3	92.35	25.1	92.31	92.50	-0.8	88,159	0.00%
2023/11/27	93.5	93.45	37.1	92.71	92.70	56.4	90,725	0.06%
2023/11/24	32.1	95.38	51	95.50	96.00	-18.9	91,275	-0.02%
2023/11/22	255.6	98.55	47.1	97.90	97.60	208.6	94,745	0.22%	大買/鉅額交易
2023/11/21	65.6	102.85	81.8	102.89	102.50	-16.3	97,250	-0.02%
2023/11/20	32.4	98.67	40	99.45	99.70	-7.6	100,938	-0.01%
2023/11/17	42	99.27	22.8	99.42	99.00	19.3	102,125	0.02%
2023/11/16	44.2	99.02	24.2	99.26	99.00	20	103,972	0.02%
2023/11/15	42	99.96	111.6	100.40	99.00	-69.5	105,424	-0.07%	大賣/
2023/11/14	146.2	99.11	84.1	99.05	98.10	62.2	108,376	0.06%	大買/
2023/11/13	85.1	98.90	111.7	99.61	100.00	-26.6	112,049	-0.02%	大賣/
2023/11/10	126.9	96.52	116.5	96.82	98.10	10.4	113,658	0.01%	大買/大賣/
2023/11/09	135.2	98.72	137.1	98.82	98.60	-1.9	114,264	0.00%	大買/大賣/
2023/11/08	153.8	98.70	198.8	98.30	97.30	-45	115,887	-0.04%	大買/大賣/
2023/11/07	52.1	92.89	45.2	93.54	93.40	6.8	115,130	0.01%
2023/11/06	24.2	92.44	38.2	92.82	92.10	-14	118,831	-0.01%
2023/11/03	71.3	92.84	38	92.77	91.20	33.3	121,725	0.03%
2023/11/02	76.1	92.98	67.2	93.35	92.80	8.9	126,175	0.01%
2023/11/01	38.4	89.92	29	89.73	89.50	9.5	127,805	0.01%
2023/10/31	72.3	91.59	75.3	92.00	89.40	-3	132,840	0.00%
2023/10/30	25.3	95.01	34.2	95.66	93.70	-8.9	134,868	-0.01%
2023/10/27	99.7	95.65	96.2	95.94	94.30	3.5	138,647	0.00%
2023/10/26	39.4	93.20	41.1	93.50	93.20	-1.7	140,010	0.00%
2023/10/25	82.5	95.96	77.3	96.00	95.30	5.1	142,461	0.00%
2023/10/24	135.3	94.78	135	95.32	96.20	0.3	142,120	0.00%	大買/大賣/
2023/10/23	54.2	92.08	61.4	92.69	92.50	-7.2	141,242	-0.01%
2023/10/20	64.4	90.62	70.1	91.12	91.40	-5.7	141,005	0.00%
2023/10/19	120.1	90.93	101	91.18	91.70	19.2	140,393	0.01%	大買/
2023/10/18	173.9	91.10	210.8	90.24	91.00	-36.9	139,872	-0.03%	大買/大賣/
2023/10/17	139.5	96.51	111	95.90	94.70	28.4	137,104	0.02%	大買/大賣/
2023/10/16	83.5	98.64	45.4	98.43	98.00	38.1	135,942	0.03%
2023/10/13	189.9	99.61	28	99.46	99.10	161.9	135,724	0.12%	大買/鉅額交易
2023/10/12	124.2	101.19	154	101.33	102.50	-29.8	134,759	-0.02%	大買/大賣/
2023/10/11	251.1	102.11	83	104.76	98.20	168.1	134,082	0.13%	大買/鉅額交易
2023/10/06	132.3	108.66	100.1	108.71	108.50	32.2	134,437	0.02%	大買/
2023/10/05	43.3	106.62	39	106.83	107.00	4.3	136,130	0.00%
2023/10/04	107.4	105.00	59.3	105.18	106.00	48.1	137,219	0.04%	大買/
2023/10/03	137.6	109.74	89.9	109.00	108.00	47.6	137,686	0.03%	大買/
2023/10/02	80.1	109.43	246.4	109.25	111.00	-166.3	138,259	-0.12%	大賣/鉅額交易
2023/09/28	145.3	103.78	63.3	103.40	101.50	82	137,680	0.06%	大買/
2023/09/27	27.3	102.21	31.2	102.65	103.00	-3.9	137,943	0.00%
2023/09/26	46.1	102.77	27.1	102.70	101.50	19	138,726	0.01%
2023/09/25	36.5	101.58	48.7	102.40	103.00	-12.2	139,770	-0.01%
2023/09/22	66.3	100.78	51.1	101.24	102.50	15.2	141,561	0.01%
2023/09/21	101.5	98.57	114.2	99.19	100.50	-12.6	142,708	-0.01%	大買/大賣/
2023/09/20	83.5	99.50	97.3	100.15	98.70	-13.7	143,098	-0.01%
2023/09/19	162.4	99.14	106.9	98.60	98.40	55.5	143,234	0.04%	大買/大賣/
2023/09/18	130	101.28	51.2	101.17	101.00	78.9	143,749	0.05%	大買/
2023/09/15	70.1	105.33	41.2	105.92	104.50	28.9	145,515	0.02%
2023/09/14	105.6	106.21	103	106.02	106.00	2.5	145,823	0.00%	大買/大賣/
2023/09/13	50.2	101.69	29.1	101.65	102.00	21.1	145,987	0.01%
2023/09/12	54.3	102.03	37.4	102.49	102.00	16.9	147,817	0.01%
2023/09/11	210.5	102.36	158	102.15	102.50	52.5	149,199	0.04%	大買/大賣/
2023/09/08	55.3	109.70	49.3	109.86	109.00	6	149,315	0.00%
2023/09/07	46.1	111.38	26.2	110.86	110.00	19.9	150,140	0.01%
2023/09/06	96.6	113.31	59	113.50	113.50	37.6	151,328	0.02%
2023/09/05	56.1	111.82	66.1	111.60	112.50	-10	152,889	-0.01%
2023/09/04	82.4	112.03	109.4	111.70	112.50	-26.9	153,207	-0.02%	大賣/
2023/09/01	187.7	112.64	114.4	112.58	109.00	73.3	153,384	0.05%	大買/大賣/
2023/08/31	97.2	111.24	417.2	110.07	117.00	-320	151,878	-0.21%	大賣/鉅額交易
2023/08/30	65.7	112.59	73.7	113.08	112.00	-8	150,388	-0.01%
2023/08/29	138.1	110.59	104.1	111.15	109.50	34	152,731	0.02%	大買/大賣/
2023/08/28	171.1	109.32	198.4	108.70	109.50	-27.3	153,126	-0.02%	大買/大賣/
2023/08/25	499.7	112.76	75.1	112.41	111.00	424.6	155,577	0.27%	大買/鉅額交易
2023/08/24	424.7	128.96	224.7	127.27	122.50	200	153,948	0.13%	大買/大賣/鉅額交易
2023/08/23	76.4	124.82	130.6	124.82	127.50	-54.2	151,950	-0.04%	大賣/
2023/08/22	159.6	124.90	194.3	125.14	123.50	-34.7	154,442	-0.02%	大買/大賣/
2023/08/21	85.3	121.24	379.8	120.66	121.00	-294.5	155,205	-0.19%	大賣/鉅額交易
2023/08/18	563	120.49	183.9	122.33	120.50	379.1	154,552	0.25%	大買/大賣/鉅額交易
2023/08/17	339.6	127.76	147.1	128.20	129.00	192.5	151,273	0.13%	大買/大賣/鉅額交易
2023/08/16	80.2	120.04	157.7	121.53	128.00	-77.5	147,325	-0.05%	大賣/
2023/08/15	159.6	118.40	110.1	118.48	116.50	49.4	145,781	0.03%	大買/大賣/
2023/08/14	203.1	111.13	164.2	110.49	111.50	38.9	144,619	0.03%	大買/大賣/
2023/08/11	163	116.72	119.6	116.85	115.00	43.4	141,921	0.03%	大買/大賣/
2023/08/10	262.2	113.94	224.3	114.22	113.50	37.9	140,567	0.03%	大買/大賣/
2023/08/09	192.4	121.38	379.8	120.63	120.00	-187.4	137,269	-0.14%	大買/大賣/鉅額交易
2023/08/08	518.6	130.86	162	130.37	129.00	356.7	136,528	0.26%	大買/大賣/鉅額交易
2023/08/07	88.2	122.28	104.8	123.12	125.00	-16.6	131,929	-0.01%	大賣/
2023/08/04	176	114.22	157.3	114.87	114.00	18.7	130,249	0.01%	大買/大賣/
2023/08/02	141.3	126.30	617.2	123.90	121.50	-475.9	125,410	-0.38%	大買/大賣/鉅額交易
2023/08/01	371.9	133.98	197.6	132.64	135.00	174.3	123,181	0.14%	大買/大賣/鉅額交易
2023/07/31	312.6	152.29	230	153.13	141.50	82.6	119,189	0.07%	大買/大賣/
2023/07/28	250.9	154.67	269.6	155.84	157.00	-18.7	117,057	-0.02%	大買/大賣/
2023/07/27	66.9	156.39	34	158.25	154.00	32.9	114,413	0.03%
2023/07/26	87.6	154.83	94.3	157.71	156.50	-6.8	115,335	-0.01%
2023/07/25	48.8	156.17	16.3	159.38	152.00	32.6	115,259	0.03%
2023/07/24	56.9	152.65	27.7	153.66	158.00	29.2	115,382	0.03%
2023/07/21	42.4	142.29	51.8	144.40	147.50	-9.4	115,512	-0.01%
2023/07/20	15.5	133.69	20.1	132.80	134.50	-4.5	115,954	0.00%
2023/07/19	26.7	128.88	17.6	131.64	128.00	9.1	116,322	0.01%
2023/07/18	69.7	134.80	48.7	134.29	133.00	20.9	116,878	0.02%
2023/07/17	50.5	140.06	23.2	140.99	139.50	27.3	117,000	0.02%
2023/07/14	50.7	139.12	43.6	138.28	142.00	7.1	118,026	0.01%
2023/07/13	128.9	133.02	171.8	134.28	132.00	-42.9	117,676	-0.04%	大買/大賣/
2023/07/12	106.3	121.63	189.9	122.82	124.00	-83.6	114,566	-0.07%	大買/大賣/
2023/07/11	24	109.48	177.1	111.53	113.00	-153.1	112,635	-0.14%	大賣/鉅額交易
2023/07/10	84.2	104.79	97	104.93	103.00	-12.8	111,414	-0.01%
2023/07/07	175.6	106.86	154.7	107.13	106.00	21	110,867	0.02%	大買/大賣/
2023/07/06	136.5	105.76	138.9	106.47	105.50	-2.3	109,008	0.00%	大買/大賣/
2023/07/05	151.7	101.64	145.4	102.70	102.50	6.4	107,848	0.01%	大買/大賣/
2023/07/04	62.5	101.23	111.2	103.14	105.00	-48.7	106,113	-0.05%	大賣/
2023/07/03	134.2	95.82	77.9	95.97	95.70	56.3	105,150	0.05%	大買/
2023/06/30	140.7	87.73	226.2	88.55	90.80	-85.5	104,322	-0.08%	大買/大賣/
2023/06/29	80.7	82.17	183.9	82.37	83.60	-103.2	103,396	-0.10%	大賣/鉅額交易
2023/06/28	243.9	80.96	136.2	80.77	78.70	107.7	101,949	0.11%	大買/大賣/鉅額交易
2023/06/27	145.9	80.39	106	80.54	79.60	39.8	100,933	0.04%	大買/大賣/
2023/06/26	142.3	81.70	90.5	82.17	82.80	51.9	100,256	0.05%	大買/
2023/06/21	147.2	81.70	202.7	81.82	84.10	-55.5	99,270	-0.06%	大買/大賣/
2023/06/20	37.4	77.03	28.9	78.07	77.70	8.4	97,590	0.01%
2023/06/19	126.1	79.50	141.1	80.25	78.40	-15	96,478	-0.02%	大買/大賣/
2023/06/16	168.1	80.61	164	80.73	80.20	4.1	95,723	0.00%	大買/大賣/
2023/06/15	177.3	79.72	165.3	79.62	80.20	12	93,255	0.01%	大買/大賣/
2023/06/14	180.1	74.87	229.3	75.47	76.70	-49.2	90,825	-0.05%	大買/大賣/
2023/06/13	78	71.67	112	71.81	71.80	-34	87,985	-0.04%	大賣/
2023/06/12	139.3	71.52	121.1	71.62	70.70	18.1	86,804	0.02%	大買/大賣/
2023/06/09	142.8	71.35	283.9	71.92	73.00	-141.1	84,944	-0.17%	大買/大賣/鉅額交易
2023/06/08	69.5	68.61	81	68.81	68.00	-11.5	82,605	-0.01%
2023/06/07	99.6	69.70	70.1	69.58	68.60	29.5	81,273	0.04%
2023/06/06	117.1	70.85	93.9	70.76	70.60	23.2	79,813	0.03%	大買/
2023/06/05	205	71.30	182.2	71.54	71.00	22.8	79,062	0.03%	大買/大賣/
2023/06/02	231	72.89	198	73.91	71.10	33	77,459	0.04%	大買/大賣/
2023/06/01	96.3	67.17	195.2	68.25	69.40	-98.9	73,617	-0.13%	大賣/
2023/05/31	80	66.51	85.2	66.48	66.70	-5.1	71,367	-0.01%
2023/05/30	176.3	67.61	207	67.42	66.30	-30.7	66,044	-0.05%	大買/大賣/
2023/05/29	168.5	67.89	173.8	68.20	68.00	-5.2	63,640	-0.01%	大買/大賣/
2023/05/26	208.8	65.67	170	65.95	65.00	38.7	60,859	0.06%	大買/大賣/
2023/05/25	46.7	60.40	133.5	60.52	61.70	-86.9	56,693	-0.15%	大賣/
2023/05/24	70.3	55.41	135.2	55.73	56.10	-65	53,445	-0.12%	大賣/
2023/05/23	16.1	53.70	61	53.58	53.60	-44.9	51,926	-0.09%
2023/05/22	31.1	53.07	14	53.16	52.70	17.1	50,829	0.03%
2023/05/19	178.2	51.82	184.3	52.49	53.20	-6.2	49,902	-0.01%	大買/大賣/
2023/05/18	15.1	50.64	124	50.94	50.60	-109	48,118	-0.23%	大賣/鉅額交易
2023/05/17	41	49.51	100	49.81	49.45	-59	46,770	-0.13%
2023/05/16	36	48.69	72	48.76	48.45	-36	45,829	-0.08%
2023/05/15	77	49.21	57.5	49.26	48.50	19.5	44,747	0.04%
2023/05/12	174.6	48.18	182.2	48.34	50.10	-7.6	43,504	-0.02%	大買/大賣/
2023/05/11	20.3	47.55	22	47.84	47.50	-1.7	40,848	0.00%
2023/05/10	95	48.12	54.3	48.16	48.10	40.7	40,176	0.10%
2023/05/09	47.2	48.98	42.5	49.02	50.00	4.7	39,277	0.01%
2023/05/08	44	50.45	62.2	50.23	49.90	-18.2	38,509	-0.05%
2023/05/05	16.7	49.39	14	49.38	49.15	2.7	37,793	0.01%
2023/05/04	12.7	49.03	23.5	48.75	49.55	-10.8	37,416	-0.03%
2023/05/03	42.9	48.88	30.2	48.98	48.95	12.7	36,729	0.03%
2023/05/02	23.5	49.43	107.2	49.62	50.10	-83.7	36,394	-0.23%	大賣/
2023/04/28	42	45.96	52.3	46.11	46.50	-10.3	35,295	-0.03%
2023/04/27	21.2	45.80	34	45.76	46.00	-12.8	34,667	-0.04%
2023/04/26	31	44.28	56.5	44.52	45.00	-25.5	33,828	-0.08%
2023/04/25	87.3	44.34	53.2	43.69	43.70	34.1	32,985	0.10%
2023/04/24	16.5	45.74	38	46.12	46.20	-21.5	31,630	-0.07%
2023/04/21	31.1	44.34	88	44.52	44.50	-56.9	30,785	-0.18%
2023/04/20	32	45.54	27	45.61	45.80	5	29,599	0.02%
2023/04/19	44.9	45.77	122	45.87	45.65	-77	28,817	-0.27%	大賣/
2023/04/18	20.2	43.77	112.9	43.33	43.45	-92.7	27,272	-0.34%	大賣/
2023/04/17	43.3	44.50	28	44.64	44.20	15.3	26,654	0.06%
2023/04/14	48	44.58	45.5	44.33	43.95	2.5	26,180	0.01%
2023/04/13	94.5	44.77	24	45.01	44.45	70.5	25,236	0.28%
2023/04/12	17.7	44.99	77.3	44.99	45.15	-59.7	24,386	-0.24%
2023/04/11	60.3	43.57	56	43.44	43.45	4.3	23,306	0.02%
2023/04/10	30	42.12	549.5	42.07	43.40	-519.5	22,753	-2.28%	大賣/鉅額交易
2023/04/07	38	40.81	30.5	40.75	40.60	7.5	21,414	0.04%
2023/04/06	38	41.16	21.5	41.03	41.40	16.5	20,966	0.08%
2023/03/31	63	41.54	51	41.70	41.85	12	20,410	0.06%
2023/03/30	66.3	40.95	139	41.01	41.60	-72.7	19,804	-0.37%	大賣/
2023/03/29	25	39.37	564	38.97	39.55	-539	18,541	-2.91%	大賣/鉅額交易
2023/03/28	71	39.77	82.1	39.72	39.40	-11.1	18,323	-0.06%
2023/03/27	24.2	40.87	43.4	40.56	41.20	-19.2	18,137	-0.11%
2023/03/24	32.8	39.44	59.1	39.46	40.00	-26.3	17,776	-0.15%
2023/03/23	28.2	39.28	86.5	39.27	39.65	-58.3	16,814	-0.35%
2023/03/22	43.2	37.86	51.1	38.02	38.20	-7.9	15,790	-0.05%
2023/03/21	43	37.35	54.3	37.20	37.55	-11.3	15,307	-0.07%
2023/03/20	1.2	35.44	15.5	35.71	35.90	-14.3	14,354	-0.10%
2023/03/17	2	34.90	34.1	34.95	34.95	-32.1	14,196	-0.23%
2023/03/16	2	34.45	6	34.57	34.55	-4	13,982	-0.03%
2023/03/15	8	34.44	24.3	34.54	34.50	-16.3	13,837	-0.12%
2023/03/14	3	33.68	2.1	33.67	33.55	0.9	13,442	0.01%
2023/03/13	9	33.08	19.1	33.16	33.65	-10.1	13,450	-0.08%
2023/03/10	0	0.00	8	33.51	33.60	-8	13,325	-0.06%
2023/03/09	2	33.80	5.4	33.85	33.95	-3.4	13,293	-0.03%
2023/03/08	24.2	33.75	38.1	33.69	33.80	-13.9	13,102	-0.11%
2023/03/07	0	0.00	13.1	33.08	33.15	-13.1	12,831	-0.10%
2023/03/06	0	0.00	6.3	32.80	32.85	-6.3	12,700	-0.05%
2023/03/03	18	32.56	3.3	32.58	32.65	14.7	12,665	0.12%
2023/03/02	51.5	32.18	23	32.28	32.35	28.5	12,673	0.22%
2023/03/01	19.7	32.37	63.2	32.69	32.55	-43.5	12,625	-0.34%
2023/02/24	7.5	33.10	32.1	32.91	33.15	-24.6	12,354	-0.20%
2023/02/23	0.1	32.15	30.1	32.19	32.20	-30	11,845	-0.25%
2023/02/22	2	31.50	0	0.00	31.75	2	11,623	0.02%
2023/02/21	2	31.65	1	31.80	31.75	1	11,700	0.01%
2023/02/20	1	31.65	0	0.00	31.70	1	11,823	0.01%
2023/02/17	0	0.00	1	31.55	31.65	-1	11,955	-0.01%
2023/02/16	4	31.59	0.6	31.55	31.50	3.4	12,054	0.03%
2023/02/15	1	31.65	3.2	31.68	31.80	-2.2	12,205	-0.02%
2023/02/14	0	0.00	5	31.70	31.75	-5	12,160	-0.04%
2023/02/13	1	31.55	45	31.65	31.70	-44	12,208	-0.36%
2023/02/10	15	31.32	3	31.35	31.20	12	12,266	0.10%
2023/02/09	7	31.56	3	31.43	31.80	4	12,478	0.03%
2023/02/08	2	31.90	5	31.95	31.90	-3	12,584	-0.02%
2023/02/07	1	31.90	0	0.00	31.95	1	12,556	0.01%
2023/02/06	0	0.00	5	31.85	31.95	-5	12,536	-0.04%
2023/02/03	1	31.80	16	31.85	31.95	-15	12,466	-0.12%
2023/02/02	0	0.00	30.1	31.73	31.80	-30.1	12,352	-0.24%
2023/02/01	1	31.40	1	31.40	31.40	0	12,154	0.00%
2023/01/31	3	31.20	12	31.33	31.50	-9	12,085	-0.07%
2023/01/30	4	30.88	20	30.86	31.20	-16	11,639	-0.14%
2023/01/17	8	30.11	5	30.18	30.20	3	11,224	0.03%
2023/01/16	1	30.20	1.2	30.10	30.10	-0.2	11,192	0.00%
2023/01/13	0	0.00	0.3	30.15	30.20	-0.3	11,160	0.00%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	1	30.30	14	30.22	30.30	-13	11,486	-0.11%
2023/01/10	10	30.15	6	30.10	30.15	4	11,454	0.03%
2023/01/09	7.5	29.92	5	29.98	30.00	2.5	11,397	0.02%
2023/01/05	1	29.50	16	29.50	29.50	-15	11,305	-0.13%
2023/01/04	0	0.00	2	29.30	29.40	-2	11,325	-0.02%
2023/01/03	7	29.01	2	29.20	29.20	5	11,411	0.04%
2022/12/30	2.5	29.37	1	29.55	29.40	1.5	11,354	0.01%
2022/12/29	2	29.18	3.5	29.35	29.45	-1.5	11,320	-0.01%
2022/12/28	9	29.19	0	0.00	29.30	9	11,333	0.08%
2022/12/27	0	0.00	3	29.65	29.70	-3	11,395	-0.03%
2022/12/26	1	29.65	10	29.80	29.65	-9	11,466	-0.08%
2022/12/23	14	29.75	2	29.80	29.90	12	11,554	0.10%
2022/12/22	5	30.14	5	30.19	30.15	0	11,599	0.00%
2022/12/21	1	30.15	7	30.12	30.05	-6	11,359	-0.05%
2022/12/20	4	30.06	26	30.40	30.10	-22	11,021	-0.20%
2022/12/19	5	29.80	34.9	30.43	30.50	-29.9	10,535	-0.28%
2022/12/16	8	29.38	34	29.66	30.00	-26	9,847	-0.26%
2022/12/15	6	29.16	19	29.21	29.30	-13	9,325	-0.14%
2022/12/14	3	28.92	18	29.01	29.15	-15	9,391	-0.16%
2022/12/13	9	28.87	46.1	28.99	28.90	-37.1	9,446	-0.39%
2022/12/12	1	28.40	1	28.40	28.50	0	9,340	0.00%
2022/12/09	6	28.28	17	28.32	28.40	-11	9,552	-0.12%
2022/12/08	1	27.80	2	27.60	27.80	-1	9,404	-0.01%
2022/12/07	2	27.23	0	0.00	27.30	2	9,349	0.02%
2022/12/06	1	27.20	1	27.50	27.50	0	9,356	0.00%
2022/12/05	24	27.48	0.5	27.50	27.35	23.5	9,314	0.25%
2022/12/01	2	27.48	0.5	27.60	27.50	1.5	9,279	0.02%
2022/11/30	1	27.55	0	0.00	27.65	1	9,253	0.01%
2022/11/29	2	27.45	2	27.58	27.65	0	9,274	0.00%
2022/11/25	4	27.23	0	0.00	27.25	4	9,273	0.04%
2022/11/24	1	27.35	0	0.00	27.35	1	9,309	0.01%
2022/11/23	1	27.20	31	27.40	27.50	-30	9,397	-0.32%
2022/11/22	0	0.00	10	27.22	27.40	-10	9,486	-0.11%
2022/11/21	11	27.40	1	27.30	27.35	10	9,523	0.11%
2022/11/18	12	27.66	12	27.70	27.65	0	9,511	0.00%
2022/11/17	12	27.61	17.5	27.71	27.95	-5.5	9,526	-0.06%
2022/11/16	3	27.37	2.5	27.54	27.70	0.5	9,458	0.01%
2022/11/15	1.1	27.31	4	27.55	27.55	-2.9	9,377	-0.03%
2022/11/14	1	27.60	4	27.60	27.50	-3	9,287	-0.03%
2022/11/11	1	27.25	12	27.45	27.50	-11	9,163	-0.12%
2022/11/10	1	27.10	2	27.20	27.20	-1	8,994	-0.01%
2022/11/09	7	27.21	5	27.35	27.35	2	9,062	0.02%
2022/11/08	2.1	27.15	1	27.25	27.25	1.1	9,048	0.01%
2022/11/07	9	26.64	13.5	26.78	26.80	-4.5	8,928	-0.05%
2022/11/04	7.2	25.32	3	25.47	25.35	4.2	8,804	0.05%
2022/11/03	1	25.80	1.2	26.00	25.80	-0.2	8,643	0.00%
2022/11/02	2	25.95	4.8	25.98	25.95	-2.8	8,781	-0.03%
2022/11/01	1	25.90	1	26.20	26.20	0	8,878	0.00%
2022/10/31	0	0.00	0.3	26.10	26.05	-0.3	9,028	0.00%
2022/10/28	2	25.85	1	25.80	25.80	1	9,060	0.01%
2022/10/27	1	26.10	1	26.00	26.00	0	9,140	0.00%
2022/10/26	2	25.85	0	0.00	25.85	2	9,207	0.02%
2022/10/25	1	26.05	0	0.00	25.95	1	9,235	0.01%
2022/10/24	1	26.25	0	0.00	26.15	1	9,249	0.01%
2022/10/21	1	26.10	0	0.00	26.10	1	9,298	0.01%
2022/10/20	1	25.95	0	0.00	26.35	1	9,352	0.01%
2022/10/18	10.1	26.20	0	0.00	26.20	10.1	8,926	0.11%
2022/10/17	2	26.60	1	26.65	26.60	1	8,831	0.01%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/11	1.1	26.31	0	0.00	26.30	1.1	8,716	0.01%
2022/10/05	1	27.10	0	0.00	27.10	1	8,782	0.01%
2022/10/04	0	0.00	22	27.00	27.10	-22	8,827	-0.25%
2022/10/03	5	26.35	10	26.45	26.75	-5	8,819	-0.06%
2022/09/30	22.6	26.76	0	0.00	26.55	22.6	8,859	0.26%
2022/09/29	0	0.00	6	27.38	27.35	-6	8,855	-0.07%
2022/09/28	2	26.75	5	26.80	26.85	-3	9,189	-0.03%
2022/09/26	4	26.85	0	0.00	26.95	4	9,479	0.04%
2022/09/22	0	0.00	1	27.45	27.25	-1	9,861	-0.01%
2022/09/21	10	27.50	0	0.00	27.40	10	9,831	0.10%
2022/09/20	0	0.00	1.5	27.60	27.80	-1.5	9,690	-0.02%
2022/09/19	0	0.00	2	27.30	27.55	-2	9,452	-0.02%
2022/09/16	34	27.01	0	0.00	27.35	34	9,314	0.37%
2022/09/15	1	27.35	0	0.00	27.35	1	9,093	0.01%
2022/09/14	3	27.30	50	27.30	27.40	-47	9,045	-0.52%
2022/09/13	0	0.00	8	27.65	27.65	-8	9,082	-0.09%
2022/09/08	1.1	26.71	0	0.00	27.20	1.1	9,338	0.01%
2022/09/07	51	26.70	0	0.00	26.75	51	9,324	0.55%
2022/09/06	17	26.93	2.3	26.96	26.95	14.7	9,343	0.16%
2022/09/05	67	27.11	1	27.20	27.15	66	9,307	0.71%
2022/09/02	1	27.35	2	27.65	27.30	-1	9,268	-0.01%
2022/08/30	0	0.00	1	27.45	27.50	-1	9,167	-0.01%
2022/08/29	26	27.35	0	0.00	27.35	26	9,085	0.29%
2022/08/26	2	28.05	0	0.00	28.05	2	9,017	0.02%
2022/08/25	2	28.10	1	27.95	27.95	1	9,016	0.01%
2022/08/24	26	28.15	0	0.00	27.85	26	9,036	0.29%
2022/08/23	2	28.00	0	0.00	28.15	2	9,089	0.02%
2022/08/22	13	28.20	2	28.30	28.20	11	9,079	0.12%
2022/08/19	7	28.41	2	28.45	28.50	5	9,069	0.06%
2022/08/17	0.1	28.20	9	28.25	28.35	-8.9	9,096	-0.10%
2022/08/16	1	27.95	54.1	28.05	28.20	-53.1	9,090	-0.58%
2022/08/15	94	28.11	0	0.00	27.90	94	9,039	1.04%
2022/08/12	14	28.40	5	28.47	28.65	9	8,959	0.10%
2022/08/11	0	0.00	54	28.33	28.40	-54	8,965	-0.60%
2022/08/10	0	0.00	1	28.00	28.15	-1	8,842	-0.01%
2022/08/09	0	0.00	6	27.90	28.00	-6	8,789	-0.07%
2022/08/08	27	27.34	0	0.00	27.65	27	8,686	0.31%
2022/08/05	21	26.95	6	26.98	27.35	15	8,636	0.17%
2022/08/04	1	26.70	17	26.71	26.70	-16	8,585	-0.19%
2022/08/03	4	26.56	3	26.35	26.85	1	8,611	0.01%
2022/08/02	0	0.00	201	25.90	26.40	-201	8,779	-2.29%	大賣/鉅額交易
2022/08/01	10	26.22	1	26.35	26.30	9	9,017	0.10%
2022/07/29	56	26.36	3	26.32	26.50	53	9,047	0.59%
2022/07/28	6	25.95	2	26.05	26.35	4	9,031	0.04%
2022/07/27	1.1	26.00	6	25.76	26.00	-4.9	8,975	-0.05%
2022/07/26	1	25.20	0	0.00	25.40	1	8,980	0.01%
2022/07/25	5	25.30	1.3	25.27	25.20	3.7	9,026	0.04%
2022/07/22	2	24.98	105.9	25.06	25.10	-103.9	9,154	-1.13%	大賣/鉅額交易
2022/07/21	2	24.90	0.3	25.00	25.10	1.7	9,340	0.02%
2022/07/20	6	25.03	0.5	25.00	24.90	5.5	9,412	0.06%
2022/07/19	1	24.55	1	24.60	24.65	0	9,608	0.00%
2022/07/18	5	24.45	0	0.00	24.50	5	9,641	0.05%
2022/07/15	1	24.20	12	24.15	24.45	-11	9,614	-0.11%
2022/07/14	1	24.30	21	23.97	24.30	-20	9,570	-0.21%
2022/07/13	23	24.12	2	24.25	23.95	21	9,570	0.22%
2022/07/12	0	0.00	74	24.02	23.95	-74	9,525	-0.78%
2022/07/11	5	24.61	113	24.57	24.45	-108	9,411	-1.15%	大賣/鉅額交易
2022/07/08	18	24.14	13	24.20	24.05	5	9,294	0.05%
2022/07/07	1	23.20	24	23.73	23.60	-23	9,233	-0.25%
2022/07/06	38.6	23.41	8	23.75	23.40	30.6	9,172	0.33%
2022/07/05	27.4	26.13	0	0.00	26.25	27.4	8,734	0.31%
2022/07/04	2	26.40	40	26.40	26.30	-38	8,555	-0.44%
2022/07/01	4.1	26.44	41	26.57	26.35	-36.9	8,570	-0.43%
2022/06/30	51	26.93	4	26.88	26.70	47	8,398	0.56%
2022/06/29	1.1	27.79	1	27.55	27.65	0.1	8,141	0.00%
2022/06/28	0	0.00	1	28.37	28.30	-1	8,119	-0.01%
2022/06/27	2	28.45	0	0.00	28.45	2	8,146	0.02%
2022/06/24	0	0.00	1	28.36	28.70	-1	8,126	-0.01%
2022/06/23	2	28.45	0	0.00	28.15	2	8,119	0.02%
2022/06/22	0	0.00	1	28.55	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	3	28.57	28.75	-3	8,161	-0.04%
2022/06/20	4	28.25	1	28.20	28.20	3	8,198	0.04%
2022/06/17	0	0.00	13	28.85	28.95	-13	8,162	-0.16%
2022/06/16	0.5	28.90	0	0.00	28.85	0.5	8,147	0.01%
2022/06/15	1	28.85	80.5	28.90	28.90	-79.5	8,172	-0.97%
2022/06/14	1	28.65	10	28.70	28.80	-9	8,305	-0.11%
2022/06/13	0	0.00	6.1	28.42	28.45	-6.1	8,367	-0.07%
2022/06/10	0	0.00	10	28.70	28.80	-10	8,385	-0.12%
2022/06/09	14	28.72	2	28.85	28.75	12	8,437	0.14%
2022/06/08	1	28.65	0	28.65	28.65	1	8,456	0.01%
2022/06/07	0	28.65	1	28.55	28.55	-1	8,551	-0.01%
2022/06/06	2.5	28.72	1	28.55	28.55	1.5	8,762	0.02%
2022/06/02	10	28.74	0	0.00	28.80	10	8,880	0.11%
2022/06/01	0	0.00	1.5	28.68	28.60	-1.5	9,181	-0.02%
2022/05/31	4.5	28.48	4.5	28.42	28.40	0	9,331	0.00%
2022/05/30	4.1	28.20	1	28.15	28.20	3.1	9,486	0.03%
2022/05/27	1	27.65	1	27.85	27.65	0	9,786	0.00%
2022/05/26	4	27.46	1.5	27.55	27.35	2.5	10,328	0.02%
2022/05/25	4	27.34	0	0.00	27.25	4	14,865	0.03%
2022/05/24	9	27.38	0	0.00	27.30	9	15,680	0.06%
2022/05/23	7	27.59	0	0.00	27.60	7	16,041	0.04%
2022/05/20	81	27.77	0	0.00	27.80	81	16,292	0.50%
2022/05/19	1	27.75	1	27.65	28.05	0	16,453	0.00%
2022/05/18	13	27.98	0	0.00	27.85	13	16,634	0.08%
2022/05/17	1	27.85	0	0.00	27.85	1	16,654	0.01%
2022/05/16	4.1	27.47	11.4	27.49	27.60	-7.3	16,825	-0.04%
2022/05/13	2.2	27.04	12	27.16	27.15	-9.8	17,090	-0.06%
2022/05/12	10.3	27.03	19.3	27.09	27.00	-8.9	17,210	-0.05%
2022/05/11	1	27.35	1.2	27.44	27.30	-0.2	17,331	0.00%
2022/05/10	27.1	27.04	12.2	27.35	27.40	14.9	17,953	0.08%
2022/05/09	80	27.72	36	27.78	27.70	44	18,037	0.24%
2022/05/06	32.1	28.90	31.8	28.95	29.05	0.3	18,036	0.00%
2022/05/05	4	29.01	6	29.01	29.15	-2	18,217	-0.01%
2022/05/04	30	28.70	2	28.73	28.80	28	18,422	0.15%
2022/05/03	15	28.45	0	0.00	28.65	15	18,862	0.08%
2022/04/29	8.1	28.42	2.6	28.50	28.50	5.5	19,259	0.03%
2022/04/28	9	28.18	4.4	28.42	28.40	4.6	19,548	0.02%
2022/04/27	3	28.43	3	28.39	28.25	0	20,025	0.00%
2022/04/26	5	28.74	1.7	28.82	28.85	3.3	20,920	0.02%
2022/04/25	28.3	28.78	2.7	28.85	28.60	25.6	20,981	0.12%
2022/04/22	5.1	29.11	4.5	29.22	29.10	0.6	20,926	0.00%
2022/04/21	4.4	29.37	4	29.38	29.30	0.4	20,976	0.00%
2022/04/20	3.1	29.30	0	0.00	29.15	3.1	21,222	0.01%
2022/04/19	1	29.30	4	29.51	29.25	-3	21,442	-0.01%
2022/04/18	2	29.25	0	0.00	29.35	2	21,638	0.01%
2022/04/15	2	29.35	10	29.36	29.40	-8	21,712	-0.04%
2022/04/14	0.4	29.50	0.4	29.50	29.50	0	21,752	0.00%
2022/04/13	1.6	29.19	0.1	29.30	29.40	1.5	21,823	0.01%
2022/04/12	11.3	29.05	0	0.00	29.00	11.3	21,825	0.05%
2022/04/11	7	29.37	0.5	29.15	29.05	6.5	21,787	0.03%
2022/04/08	2	29.28	15	29.30	29.15	-13	21,735	-0.06%
2022/04/07	8	29.43	10	29.35	29.25	-2	21,684	-0.01%
2022/04/06	1	29.85	1	29.95	29.80	0	21,532	0.00%
2022/04/01	0	0.00	20.5	29.87	29.90	-20.5	21,560	-0.10%
2022/03/31	8	29.93	28.5	29.97	29.75	-20.5	21,547	-0.10%
2022/03/30	7	29.84	21	29.95	29.85	-14	21,445	-0.07%
2022/03/29	5	29.84	6.5	29.83	29.80	-1.5	21,425	-0.01%
2022/03/28	13.5	29.87	38.5	29.91	29.95	-25	21,459	-0.12%
2022/03/25	2.8	29.79	4.2	29.89	29.85	-1.4	21,537	-0.01%
2022/03/24	2	29.65	0.8	29.79	29.70	1.3	21,579	0.01%
2022/03/23	15	29.75	3	29.87	29.80	12	21,573	0.06%
2022/03/22	18	30.09	2	30.15	30.00	16	21,462	0.07%
2022/03/21	28	30.00	3	29.90	30.05	25	21,350	0.12%
2022/03/18	14	29.69	5	29.73	29.75	9	21,183	0.04%
2022/03/17	27	29.62	0	0.00	29.60	27	21,161	0.13%
2022/03/16	3	29.32	5	29.49	29.50	-2	20,999	-0.01%
2022/03/15	1	29.40	110	29.46	29.35	-109	20,977	-0.52%	大賣/鉅額交易
2022/03/14	25	29.52	1.6	29.66	29.65	23.4	20,942	0.11%
2022/03/11	82.1	29.45	1.4	29.48	29.50	80.7	20,957	0.38%
2022/03/10	1.2	29.14	9	29.36	29.45	-7.8	20,969	-0.04%
2022/03/09	34	28.85	4.5	28.95	28.80	29.5	20,932	0.14%
2022/03/08	12	28.95	125.5	29.00	28.95	-113.5	20,708	-0.55%	大賣/鉅額交易
2022/03/07	21.6	29.03	11.5	28.95	28.90	10.1	20,692	0.05%
2022/03/04	20	29.51	1	29.58	29.50	19	20,859	0.09%
2022/03/03	0	0.00	1.7	29.50	29.50	-1.7	20,771	-0.01%
2022/03/02	8	29.26	2.7	29.43	29.35	5.3	20,565	0.03%
2022/03/01	60.5	29.50	5.3	29.37	29.35	55.2	20,298	0.27%
2022/02/25	16.2	29.27	23	29.26	29.40	-6.8	19,738	-0.03%
2022/02/24	115.7	29.23	5.2	29.31	29.25	110.5	15,179	0.73%	大買/鉅額交易
2022/02/23	38	30.04	2.8	30.10	30.00	35.2	14,379	0.25%
2022/02/22	3.1	30.05	8	30.15	30.25	-4.9	14,076	-0.04%
2022/02/21	7	30.14	2	30.25	30.30	5	13,822	0.04%
2022/02/18	75	30.28	0	0.00	30.30	75	13,645	0.55%
2022/02/17	6	30.44	2.2	30.40	30.60	3.8	13,443	0.03%
2022/02/16	48	30.38	2	30.45	30.40	46	13,387	0.34%
2022/02/15	13.1	30.16	13	30.44	30.65	0.1	13,191	0.00%
2022/02/14	35	30.47	2	30.50	30.30	33	12,885	0.26%
2022/02/11	3.3	30.92	37	30.84	31.00	-33.7	12,731	-0.27%
2022/02/10	66	30.64	20.3	30.70	30.80	45.7	12,609	0.36%
2022/02/09	6	31.86	5.1	31.97	32.00	0.9	12,229	0.01%
2022/02/08	7	31.67	32	31.88	32.00	-25	12,001	-0.21%
2022/02/07	12	31.51	12.4	31.39	31.60	-0.4	11,987	0.00%
2022/01/26	30	31.33	54	31.25	31.35	-24	11,803	-0.20%
2022/01/25	5.1	31.27	32	31.30	31.60	-26.9	11,590	-0.23%
2022/01/24	2	31.10	36	31.35	31.45	-34	11,204	-0.30%
2022/01/21	24	31.04	27	31.15	31.25	-3	10,801	-0.03%
2022/01/20	21	31.01	17.1	31.27	31.50	3.9	10,475	0.04%
2022/01/19	21	30.78	30	30.82	30.95	-9	9,896	-0.09%
2022/01/18	2	30.00	11	30.02	30.00	-9	8,844	-0.10%
2022/01/17	11	30.12	14.2	30.10	30.15	-3.2	8,720	-0.04%
2022/01/14	3	29.85	10	29.70	29.85	-7	8,630	-0.08%
2022/01/13	13	29.71	13	30.00	30.00	0	8,751	0.00%
2022/01/12	22	29.55	5	29.68	29.75	17	8,633	0.20%
2022/01/11	1	29.20	7	29.20	29.35	-6	8,401	-0.07%
2022/01/10	3	29.10	0	0.00	29.10	3	8,222	0.04%
2022/01/07	2	28.95	2	29.08	29.05	0	8,195	0.00%
2022/01/06	2	28.98	0	0.00	28.95	2	8,183	0.02%
2022/01/05	4	29.08	1	29.10	29.05	3	8,214	0.04%
2022/01/04	0	0.00	6	29.11	29.10	-6	8,331	-0.07%
2022/01/03	4	29.16	11	29.11	29.00	-7	8,450	-0.08%
2021/12/30	1	29.15	2.1	29.15	29.15	-1.1	8,766	-0.01%
2021/12/29	13	29.25	10	29.21	29.25	3	8,830	0.03%
2021/12/28	3	29.15	2	29.20	29.20	1	8,874	0.01%
2021/12/27	2	29.10	6	29.13	29.20	-4	8,883	-0.05%
2021/12/24	0	0.00	1	29.10	29.10	-1	8,970	-0.01%
2021/12/23	0	0.00	6	29.05	28.95	-6	8,972	-0.07%
2021/12/22	7	28.95	9	29.07	28.95	-2	9,038	-0.02%
2021/12/21	17	29.05	11.5	29.10	28.95	5.5	8,999	0.06%
2021/12/20	37	28.75	1	28.70	28.90	36	8,949	0.40%
2021/12/17	0	0.00	2	29.10	28.85	-2	8,894	-0.02%
2021/12/16	6	28.84	5	28.95	29.05	1	8,842	0.01%
2021/12/15	6	28.90	4	28.90	29.00	2	8,920	0.02%
2021/12/14	1	28.90	10	28.95	29.00	-9	9,055	-0.10%
2021/12/13	10	29.01	0	0.00	29.00	10	9,093	0.11%
2021/12/10	3.2	29.11	14	29.23	29.25	-10.8	9,183	-0.12%
2021/12/09	60	29.10	2	29.10	29.15	58	9,208	0.63%
2021/12/08	9	29.13	3	29.25	29.20	6	9,224	0.07%
2021/12/07	12	29.18	3	29.25	29.35	9	9,211	0.10%
2021/12/06	16	29.02	6.1	29.25	29.30	9.9	9,161	0.11%
2021/12/03	8	29.04	10	29.21	29.15	-2	9,194	-0.02%
2021/12/02	19	29.15	4	29.26	29.15	15	9,150	0.16%
2021/12/01	15	29.06	60	29.19	29.30	-45	9,177	-0.49%
2021/11/30	9	29.46	32.1	29.59	28.60	-23.1	9,029	-0.26%
2021/11/29	0	0.00	3	29.10	29.30	-3	8,533	-0.04%
2021/11/26	22	29.32	12	29.28	29.15	10	8,478	0.12%
2021/11/25	2	29.40	4	29.48	29.65	-2	8,556	-0.02%
2021/11/24	3	29.10	19	29.27	29.35	-16	8,523	-0.19%
2021/11/23	37	29.06	1	29.10	29.10	36	8,519	0.42%
2021/11/22	11	29.35	0	0.00	29.40	11	8,569	0.13%
2021/11/19	3.5	28.97	13.1	29.07	29.20	-9.6	8,606	-0.11%
2021/11/18	5	28.80	1.5	28.80	28.80	3.5	8,619	0.04%
2021/11/17	14	28.89	3	29.15	28.80	11	8,680	0.13%
2021/11/16	3	28.80	9	28.97	29.05	-6	8,713	-0.07%
2021/11/15	4.9	28.79	1	28.80	28.75	3.9	8,784	0.04%
2021/11/12	1	28.70	6	28.78	28.80	-5	8,839	-0.06%
2021/11/11	12	28.69	4.3	28.79	28.65	7.8	8,921	0.09%
2021/11/10	13	28.62	9	28.86	28.95	4	9,163	0.04%
2021/11/09	3.3	28.52	11	28.70	28.85	-7.8	9,297	-0.08%
2021/11/08	42	28.45	22.1	28.45	28.45	19.9	9,288	0.21%
2021/11/05	2	29.48	2.6	29.53	29.55	-0.6	9,167	-0.01%
2021/11/04	3	29.65	12.1	29.87	29.80	-9.1	9,214	-0.10%
2021/11/03	3	29.10	76	29.11	29.30	-73	9,028	-0.81%
2021/11/02	3	29.10	2	29.20	29.20	1	9,382	0.01%
2021/11/01	2	28.98	0	0.00	29.10	2	9,537	0.02%
2021/10/29	2	29.10	3	29.10	29.20	-1	9,619	-0.01%
2021/10/28	2	29.33	0	0.00	29.35	2	9,800	0.02%
2021/10/27	9	29.16	0	0.00	29.35	9	9,985	0.09%
2021/10/26	22	29.13	13	29.18	29.30	9	10,226	0.09%
2021/10/25	3	29.10	5	29.25	29.20	-2	10,286	-0.02%
2021/10/22	3	29.10	6	29.27	29.25	-3	10,483	-0.03%
2021/10/21	25.7	29.18	22	29.17	29.10	3.7	10,481	0.04%
2021/10/20	18	28.69	10.1	28.79	28.90	8	10,426	0.08%
2021/10/19	1	28.35	6	28.43	28.50	-5	10,454	-0.05%
2021/10/18	4	28.51	7	28.62	28.35	-3	10,711	-0.03%
2021/10/15	7	28.59	1	28.55	28.70	6	12,208	0.05%
2021/10/14	5	28.47	3	28.57	28.40	2	12,692	0.02%
2021/10/13	2	28.68	7	28.69	28.70	-5	12,980	-0.04%
2021/10/12	1	28.50	13	28.53	28.70	-12	13,135	-0.09%
2021/10/08	1	28.35	16	28.37	28.40	-15	13,243	-0.11%
2021/10/07	27.1	28.32	15	28.32	28.35	12.1	13,279	0.09%
2021/10/06	5.7	27.39	3	27.50	27.55	2.7	13,170	0.02%
2021/10/05	2	27.15	4	27.28	27.40	-2	13,192	-0.02%
2021/10/04	3	27.28	3	27.18	27.15	0	13,283	0.00%
2021/10/01	2	27.25	6.8	27.41	27.45	-4.8	13,427	-0.04%
2021/09/30	2.2	27.25	3.5	27.44	27.50	-1.3	13,451	-0.01%
2021/09/29	8	27.21	4	27.35	27.25	4	13,541	0.03%
2021/09/28	2	27.58	2	27.73	27.70	0	13,644	0.00%
2021/09/27	17	27.66	5	27.69	27.60	12	13,995	0.09%
2021/09/24	6	27.72	1	27.75	27.70	5	14,038	0.04%
2021/09/23	0	0.00	2	27.75	27.75	-2	14,059	-0.01%
2021/09/22	8.6	27.29	9	27.33	27.40	-0.4	14,101	0.00%
2021/09/17	2	27.73	3	27.80	27.70	-1	14,159	-0.01%
2021/09/16	8	27.52	5.5	27.75	27.70	2.5	14,152	0.02%
2021/09/15	44	27.71	13	27.57	27.75	31	14,166	0.22%
2021/09/14	8	27.27	12.6	27.29	27.20	-4.6	14,033	-0.03%
2021/09/13	3.6	27.04	1	27.00	27.05	2.6	14,016	0.02%
2021/09/10	11.1	27.13	2.5	27.27	27.15	8.6	14,056	0.06%
2021/09/09	10	27.10	7.9	27.13	27.10	2.1	14,211	0.01%
2021/09/08	7	27.29	0.7	27.29	27.20	6.3	14,292	0.04%
2021/09/07	8	27.48	2.8	27.55	27.45	5.2	14,376	0.04%
2021/09/06	2	27.55	11	27.75	27.55	-9	14,502	-0.06%
2021/09/03	0	0.00	4	27.62	27.55	-4	14,530	-0.03%
2021/09/02	44.5	27.65	5	27.65	27.50	39.5	14,725	0.27%
2021/09/01	6	27.53	13	27.65	27.55	-7	14,856	-0.05%
2021/08/31	6	27.45	0.9	27.52	27.40	5.1	14,874	0.03%
2021/08/30	2.5	27.60	0.7	27.54	27.65	1.8	14,854	0.01%
2021/08/27	5	27.46	1.9	27.56	27.50	3.1	14,902	0.02%
2021/08/26	5	27.36	2	27.47	27.35	3	14,962	0.02%
2021/08/25	11	27.74	23	27.88	27.75	-12	15,092	-0.08%
2021/08/24	4	27.56	33	27.54	27.60	-29	15,225	-0.19%
2021/08/23	4	26.98	0	0.00	26.95	4	15,310	0.03%
2021/08/20	1	26.90	5	26.92	26.90	-4	15,435	-0.03%
2021/08/19	7.1	26.67	4	26.68	26.70	3.1	16,216	0.02%
2021/08/18	10	26.78	3.5	26.74	27.00	6.5	16,212	0.04%
2021/08/17	5	26.76	16	26.88	26.75	-11	16,279	-0.07%
2021/08/16	12	26.86	21.2	26.73	26.70	-9.2	16,316	-0.06%
2021/08/13	10	27.11	67	27.16	27.15	-57	16,292	-0.35%
2021/08/12	21	27.26	6.8	27.28	27.35	14.2	16,283	0.09%
2021/08/11	36	27.21	5.3	27.30	27.20	30.7	16,355	0.19%
2021/08/10	8	27.11	11.7	27.19	27.20	-3.7	16,448	-0.02%
2021/08/09	10	27.33	24	27.32	27.30	-14	16,610	-0.08%
2021/08/06	101	27.42	11	27.59	27.70	90	16,679	0.54%	大買/
2021/08/05	18.8	27.15	17	27.11	27.10	1.8	16,561	0.01%
2021/08/04	11.2	27.19	8.7	27.37	27.30	2.5	16,863	0.01%
2021/08/03	33.8	27.25	9.8	27.35	27.40	24	17,018	0.14%
2021/08/02	62	27.48	25.3	27.52	27.60	36.7	17,057	0.22%
2021/07/30	17	27.81	4	27.90	27.75	13	16,996	0.08%
2021/07/29	26	28.01	2	28.13	28.00	24	16,936	0.14%
2021/07/28	48	27.88	54.6	28.01	28.05	-6.6	17,088	-0.04%
2021/07/27	29	28.15	18.6	28.17	28.15	10.4	17,297	0.06%
2021/07/26	32	28.13	50	28.31	28.10	-18	17,603	-0.10%
2021/07/23	11	28.18	3	28.18	28.10	8	17,588	0.05%
2021/07/22	24.9	28.21	1	28.55	28.20	23.9	17,556	0.14%
2021/07/21	147.1	28.17	6	28.09	28.05	141.1	17,414	0.81%	大買/鉅額交易
2021/07/20	39	31.26	111	31.28	31.20	-72	16,072	-0.45%	大賣/
2021/07/19	6	31.56	2	31.58	31.65	4	15,731	0.03%
2021/07/16	2	31.78	12	31.80	31.75	-10	15,823	-0.06%
2021/07/15	9	32.05	3.1	31.90	31.95	5.9	15,840	0.04%
2021/07/14	1	32.20	3.3	32.17	32.10	-2.3	15,771	-0.01%
2021/07/13	18.5	32.34	2	32.50	32.20	16.5	15,830	0.10%
2021/07/12	7.3	32.65	7	32.74	32.65	0.3	15,761	0.00%
2021/07/09	20	32.61	7.5	32.68	32.70	12.5	15,802	0.08%
2021/07/08	4	32.90	7	32.94	32.80	-3	16,007	-0.02%
2021/07/07	13	32.70	4	32.74	32.75	9	16,035	0.06%
2021/07/06	1	32.55	1	32.70	32.70	0	16,221	0.00%
2021/07/05	36	32.56	4	32.76	32.55	32	16,263	0.20%
2021/07/02	58.1	32.43	58	31.74	32.35	0.1	16,203	0.00%
2021/07/01	6	31.20	6	31.34	31.05	0	16,089	0.00%
2021/06/30	0.6	31.00	6.1	30.97	31.00	-5.5	16,096	-0.03%
2021/06/29	0	0.00	26	30.76	30.75	-26	16,144	-0.16%
2021/06/28	1	30.80	5	30.90	30.80	-4	16,267	-0.02%
2021/06/25	7	30.90	2	30.88	30.80	5	16,274	0.03%
2021/06/24	4	30.50	0	0.00	30.40	4	16,354	0.02%
2021/06/23	0	0.00	2.7	30.46	30.40	-2.7	16,487	-0.02%
2021/06/22	0	0.00	3	30.55	30.40	-3	16,918	-0.02%
2021/06/21	6	30.53	8	30.55	30.30	-2	17,834	-0.01%
2021/06/18	2	30.85	21	30.78	30.65	-19	18,194	-0.10%
2021/06/17	2	30.95	2	30.70	30.60	0	18,405	0.00%
2021/06/16	4	30.69	4	30.80	30.60	0	19,062	0.00%
2021/06/15	7	30.19	7	30.21	30.15	0	19,614	0.00%
2021/06/11	12	30.18	4	30.30	30.15	8	19,612	0.04%
2021/06/10	6	30.24	2	30.20	30.25	4	19,681	0.02%
2021/06/09	7	30.21	1	30.25	30.20	6	19,730	0.03%
2021/06/08	5.1	30.71	0	0.00	30.65	5.1	19,762	0.03%
2021/06/07	2	30.48	1	30.50	30.55	1	19,818	0.01%
2021/06/04	13	30.82	4	30.95	30.95	9	19,841	0.05%
2021/06/03	0	0.00	3	31.38	31.25	-3	19,870	-0.02%
2021/06/02	32	31.53	2	31.65	31.35	30	19,923	0.15%
2021/06/01	9.9	31.24	13	31.33	31.40	-3.1	19,887	-0.02%
2021/05/31	3	30.53	4.1	30.64	30.75	-1.1	19,846	-0.01%
2021/05/28	4	30.09	19	30.29	30.55	-15	19,835	-0.08%
2021/05/27	5.1	29.49	1.5	29.73	29.55	3.6	19,905	0.02%
2021/05/26	11.5	29.86	6	29.83	29.70	5.5	19,518	0.03%
2021/05/25	0	0.00	7	29.64	29.55	-7	19,581	-0.04%
2021/05/24	7	28.89	2	29.08	29.30	5	19,634	0.03%
2021/05/21	8	29.25	3	29.50	29.10	5	19,682	0.03%
2021/05/20	7	29.27	3	29.37	29.20	4	19,584	0.02%
2021/05/19	24	28.89	12	29.00	29.15	12	19,594	0.06%
2021/05/18	13	28.55	2	28.70	28.70	11	19,648	0.06%
2021/05/17	21.6	28.11	7	28.11	27.90	14.6	19,605	0.07%
2021/05/14	37.4	29.74	14	29.92	29.55	23.4	19,375	0.12%
2021/05/13	8	29.74	121	29.69	29.70	-113	19,318	-0.58%	大賣/鉅額交易
2021/05/12	121	29.81	82	29.63	30.00	39	19,135	0.20%	大買/
2021/05/11	24	30.63	6	30.57	30.50	18	18,813	0.10%
2021/05/10	18	30.58	4	30.79	31.20	14	18,683	0.07%
2021/05/07	12	31.05	7	31.06	31.15	5	19,015	0.03%
2021/05/06	14	30.89	3	30.90	30.75	11	19,568	0.06%
2021/05/05	16.4	30.84	3	30.90	30.80	13.4	20,029	0.07%
2021/05/04	39.7	31.04	91	30.94	31.15	-51.3	19,961	-0.26%
2021/05/03	34	31.74	17.5	31.71	31.65	16.5	19,780	0.08%
2021/04/29	14.3	32.51	13	32.68	32.70	1.3	19,586	0.01%
2021/04/28	3	32.63	1.1	32.70	32.70	2	19,594	0.01%
2021/04/27	3	32.63	20	32.78	32.60	-17	19,730	-0.09%
2021/04/26	24	32.77	1	32.80	32.80	23	19,659	0.12%
2021/04/23	24	32.24	6	32.25	32.45	18	19,574	0.09%
2021/04/22	31	32.71	18	32.64	32.55	13	19,688	0.07%
2021/04/21	24	32.98	0.1	33.00	33.00	23.9	19,681	0.12%
2021/04/20	10	33.00	2.1	33.15	33.10	7.9	19,604	0.04%
2021/04/19	1	33.10	8	33.11	33.05	-7	19,556	-0.04%
2021/04/16	9	32.93	2	33.00	32.95	7	19,469	0.04%
2021/04/15	16	32.80	0.5	32.89	32.85	15.5	19,541	0.08%
2021/04/14	45	32.79	20.5	32.81	33.00	24.5	19,450	0.13%
2021/04/13	18	33.28	6	33.33	33.15	12	19,250	0.06%
2021/04/12	75	33.50	3	33.48	33.40	72	19,191	0.38%
2021/04/09	30.1	33.71	25.5	33.79	33.70	4.6	19,040	0.02%
2021/04/08	8	33.61	1.6	33.53	33.55	6.4	18,929	0.03%
2021/04/07	8	33.47	14	33.47	33.45	-6	18,819	-0.03%
2021/04/06	5	33.42	2.1	33.45	33.40	3	18,656	0.02%
2021/04/01	3	33.52	12.1	33.47	33.40	-9.1	18,698	-0.05%
2021/03/31	6	33.71	2	33.79	33.50	4	18,637	0.02%
2021/03/30	5	33.71	40	33.74	33.85	-35	18,519	-0.19%
2021/03/29	3	33.37	7	33.54	33.55	-4	18,451	-0.02%
2021/03/26	15	33.27	1.1	33.35	33.45	13.9	18,397	0.08%
2021/03/25	68	33.24	34	33.11	33.20	34	18,661	0.18%
2021/03/24	173	33.86	13	33.76	33.75	160	18,375	0.87%	大買/鉅額交易
2021/03/23	8	34.04	68.3	34.16	34.75	-60.3	17,678	-0.34%
2021/03/22	1	33.85	37.3	34.16	34.35	-36.3	17,445	-0.21%
2021/03/19	31.3	33.92	6	33.98	33.85	25.3	17,615	0.14%
2021/03/18	8	33.83	48.4	33.47	33.85	-40.4	17,268	-0.23%
2021/03/17	1	32.60	5.8	32.58	32.65	-4.8	16,685	-0.03%
2021/03/16	2.1	32.55	6	32.58	32.60	-3.9	16,767	-0.02%
2021/03/15	8	32.64	5	32.70	32.60	3	16,836	0.02%
2021/03/12	9	32.36	8	32.44	32.40	1	16,874	0.01%
2021/03/11	1	32.20	2	32.20	32.25	-1	16,894	-0.01%
2021/03/10	0.1	32.10	5	32.20	32.10	-4.9	16,992	-0.03%
2021/03/09	2	31.98	5	31.95	32.00	-3	17,174	-0.02%
2021/03/08	112	31.77	10	31.73	31.80	102	17,336	0.59%	大買/鉅額交易
2021/03/05	2	31.45	3	31.45	31.65	-1	17,400	-0.01%
2021/03/04	43	31.23	3	31.05	31.35	40	17,900	0.22%
2021/03/03	100	31.23	1	31.31	31.40	99	17,975	0.55%
2021/03/02	149	31.45	6	31.43	31.35	143	17,826	0.80%	大買/鉅額交易
2021/02/26	8	31.43	15.1	31.76	32.00	-7.1	17,634	-0.04%
2021/02/25	10	31.97	9	31.91	31.70	1	17,263	0.01%
2021/02/24	5.3	31.98	11.8	31.99	31.90	-6.5	17,199	-0.04%
2021/02/23	16	31.74	22	31.68	31.80	-6	17,047	-0.04%
2021/02/22	19	31.41	12	31.28	31.30	7	16,982	0.04%
2021/02/19	10	30.82	22	30.83	31.15	-12	17,001	-0.07%
2021/02/18	22	30.86	1	31.00	30.80	21	17,007	0.12%
2021/02/17	10	31.00	13	31.02	31.00	-3	17,080	-0.02%
2021/02/05	2	30.78	0	0.00	30.80	2	17,294	0.01%
2021/02/04	1	30.75	0	0.00	30.75	1	17,281	0.01%
2021/02/03	0.1	31.20	1	31.05	31.10	-0.9	17,275	-0.01%
2021/02/02	5.2	31.32	1	31.15	31.15	4.2	17,264	0.02%
2021/02/01	17	30.89	1	30.85	31.10	16	17,212	0.09%
2021/01/29	36	31.53	5	31.58	31.25	31	17,075	0.18%
2021/01/28	9	32.34	42.4	32.70	32.70	-33.4	16,547	-0.20%
2021/01/27	21	32.16	35	32.11	32.35	-14	15,969	-0.09%
2021/01/26	14	31.23	13.2	31.39	30.85	0.9	15,400	0.01%
2021/01/25	3	30.98	18	30.96	31.20	-15	15,324	-0.10%
2021/01/22	3	30.38	55	30.34	30.70	-52	15,169	-0.34%
2021/01/21	10	30.02	2.5	29.96	29.90	7.5	15,053	0.05%
2021/01/20	20	30.26	23.6	30.63	30.00	-3.6	15,065	-0.02%
2021/01/19	16	30.99	5	30.94	30.75	11	14,868	0.07%
2021/01/18	14	30.68	0	0.00	30.65	14	14,940	0.09%
2021/01/15	12	31.34	39.1	31.80	31.00	-27.1	14,884	-0.18%
2021/01/14	96.1	31.30	112	31.41	31.65	-15.9	14,880	-0.11%	大賣/
2021/01/13	11	31.02	40	31.06	30.90	-29	14,588	-0.20%
2021/01/12	0	0.00	2	30.70	30.85	-2	14,473	-0.01%
2021/01/11	0.1	30.80	10.4	30.83	31.00	-10.3	14,358	-0.07%
2021/01/08	8	30.55	2	30.90	31.00	6	14,310	0.04%
2021/01/07	1	30.60	6.1	30.48	30.50	-5.1	14,310	-0.04%
2021/01/06	8	30.31	9	30.47	30.35	-1	14,332	-0.01%
2021/01/05	22.5	30.44	6.7	30.47	30.50	15.8	14,261	0.11%
2021/01/04	37	30.93	17.7	30.84	30.80	19.3	14,338	0.13%
2020/12/31	3	30.98	2	30.85	31.00	1	14,232	0.01%
2020/12/30	4	30.88	3	30.88	31.15	1	14,284	0.01%
2020/12/29	1	31.05	0	0.00	30.95	1	14,241	0.01%
2020/12/28	16	31.08	1	31.05	31.05	15	14,242	0.11%
2020/12/25	8	30.75	0	0.00	30.55	8	14,281	0.06%
2020/12/24	1	30.25	3.8	30.36	30.65	-2.8	14,304	-0.02%
2020/12/23	23	29.93	0	0.00	30.00	23	14,316	0.16%
2020/12/22	8.2	30.25	48	30.27	30.05	-39.8	14,312	-0.28%
2020/12/21	45.1	29.40	55.6	29.49	30.05	-10.4	14,500	-0.07%
2020/12/18	7	30.20	9.2	30.46	30.20	-2.1	14,448	-0.01%
2020/12/17	18	30.41	0	0.00	30.40	18	14,367	0.13%
2020/12/16	8.7	30.51	11	30.80	31.05	-2.3	14,155	-0.02%
2020/12/15	57	30.08	18.8	30.25	30.05	38.2	14,004	0.27%
2020/12/14	57	30.59	18.6	30.65	31.05	38.4	13,637	0.28%
2020/12/11	5.7	31.46	5.2	31.54	31.60	0.6	13,407	0.00%
2020/12/10	27	31.69	16.1	31.64	31.65	10.9	13,431	0.08%
2020/12/09	13.1	32.09	4.1	32.12	32.15	9	13,358	0.07%
2020/12/08	32	31.82	8	31.84	31.80	24	13,298	0.18%
2020/12/07	35.7	31.42	31	31.47	31.55	4.7	13,328	0.03%
2020/12/04	15	31.10	15.1	31.10	31.30	-0.1	13,346	0.00%
2020/12/03	49	31.21	40	31.21	31.30	9	13,311	0.07%
2020/12/02	20	31.19	25	31.31	31.45	-5	13,065	-0.04%
2020/12/01	6	30.60	3.2	30.51	30.65	2.8	12,992	0.02%
2020/11/30	42	30.82	3	31.15	29.85	39	12,941	0.30%
2020/11/27	8	30.80	19	30.77	30.95	-11	12,362	-0.09%
2020/11/26	7.1	30.14	53.2	30.25	30.30	-46	12,214	-0.38%
2020/11/25	33	30.19	6	30.02	30.05	27	12,470	0.22%
2020/11/24	17.9	30.29	21	30.20	30.25	-3.1	12,502	-0.02%
2020/11/23	7	30.20	20	30.40	30.10	-13	12,574	-0.10%
2020/11/20	3	30.07	11	30.01	30.05	-8	12,639	-0.06%
2020/11/19	17	29.94	1	30.00	29.95	16	13,095	0.12%
2020/11/18	23	30.08	2	30.18	30.15	21	13,270	0.16%
2020/11/17	22	30.15	4	30.50	30.30	18	13,303	0.14%
2020/11/16	37	30.30	1	30.70	30.40	36	13,666	0.26%
2020/11/13	10	30.11	51	29.63	30.30	-41	13,937	-0.29%
2020/11/12	88	29.08	1.1	29.07	29.20	86.9	13,711	0.63%
2020/11/11	40	29.12	86.1	29.02	29.45	-46.1	13,805	-0.33%
2020/11/10	5	29.31	0	0.00	29.15	5	13,896	0.04%
2020/11/09	0	0.00	7.1	29.25	29.50	-7.1	14,204	-0.05%
2020/11/06	0	0.00	0	29.20	29.15	0	14,334	0.00%
2020/11/05	82	29.33	3	29.28	29.10	79	14,507	0.54%
2020/11/04	5.1	29.05	6	28.98	29.00	-0.9	14,677	-0.01%
2020/11/02	11	28.30	0	0.00	28.35	11	14,923	0.07%
2020/10/30	9	28.62	1	28.70	28.50	8	15,195	0.05%
2020/10/29	15	28.59	0	0.00	28.70	15	15,516	0.10%
2020/10/28	1	29.05	40.5	29.29	29.15	-39.5	15,648	-0.25%
2020/10/27	16.1	28.97	0	0.00	29.00	16.1	15,788	0.10%
2020/10/26	53	29.11	2	29.50	29.30	51	15,965	0.32%
2020/10/23	3	28.87	1	29.00	28.85	2	15,965	0.01%
2020/10/22	0	0.00	0.1	28.80	28.75	-0.1	16,121	0.00%
2020/10/21	22	28.70	1	28.90	28.55	21	16,129	0.13%
2020/10/20	5	28.91	4	28.93	28.95	1	16,591	0.01%
2020/10/19	17	28.81	1	28.80	28.80	16	17,134	0.09%
2020/10/16	3	29.07	1	28.80	28.80	2	17,377	0.01%
2020/10/15	2	29.40	1	29.50	29.10	1	17,940	0.01%
2020/10/14	0	0.00	0.1	29.05	29.05	-0.1	18,796	0.00%
2020/10/13	10	28.68	3	28.48	28.70	7	19,194	0.04%
2020/10/12	37	28.92	3	28.87	28.85	34	19,999	0.17%
2020/10/08	1	29.50	28	29.52	29.70	-27	20,058	-0.13%
2020/10/07	10	29.34	2	29.35	29.35	8	20,337	0.04%
2020/10/06	5	29.70	1	29.65	29.75	4	20,617	0.02%
2020/10/05	38	29.86	0	0.00	29.55	38	20,907	0.18%
2020/09/30	6	29.83	10.1	30.12	29.80	-4.1	21,182	-0.02%
2020/09/29	3	29.42	3	29.43	29.40	0	21,694	0.00%
2020/09/28	11	29.66	1	29.45	29.70	10	22,677	0.04%
2020/09/25	7	29.08	5	28.96	29.15	2	23,163	0.01%
2020/09/24	7	28.97	2	29.03	28.85	5	23,278	0.02%
2020/09/23	7	30.00	23	30.16	29.95	-16	23,293	-0.07%
2020/09/22	15	29.20	1.1	29.13	29.10	13.9	23,223	0.06%
2020/09/21	1	29.90	3	29.72	29.50	-2	23,384	-0.01%
2020/09/18	3	29.72	2	29.80	29.85	1	23,772	0.00%
2020/09/17	3	29.68	0	0.00	29.65	3	24,067	0.01%
2020/09/16	3	30.17	2	30.38	30.10	1	24,572	0.00%
2020/09/15	8.6	29.81	0	0.00	29.75	8.6	24,802	0.03%
2020/09/14	13	29.77	0	0.00	30.10	13	25,480	0.05%
2020/09/11	6	29.49	1.1	29.90	29.90	4.9	26,124	0.02%
2020/09/10	12	30.10	3	30.22	29.80	9	26,381	0.03%
2020/09/09	29	30.09	11	30.09	30.45	18	26,211	0.07%
2020/09/08	19	30.79	3	30.80	30.70	16	26,220	0.06%
2020/09/07	11	31.34	11	31.40	31.30	0	26,257	0.00%
2020/09/04	18	31.00	8.2	31.49	31.75	9.8	26,490	0.04%
2020/09/03	5	31.96	10	32.00	31.70	-5	26,531	-0.02%
2020/09/02	11	32.13	1	32.05	32.25	10	26,768	0.04%
2020/09/01	0	0.00	18	32.01	32.35	-18	26,957	-0.07%
2020/08/31	44.1	32.23	9	32.67	31.90	35.1	26,976	0.13%
2020/08/28	9.1	32.58	12	32.81	32.60	-2.9	26,817	-0.01%
2020/08/27	19	33.11	0.2	33.15	33.15	18.8	26,914	0.07%
2020/08/26	110	33.49	4	33.71	33.60	106	26,905	0.39%	大買/鉅額交易
2020/08/25	26	33.70	28	33.71	34.00	-2	26,848	-0.01%
2020/08/24	8	32.63	46	32.52	32.60	-38	26,739	-0.14%
2020/08/21	34.9	31.21	3.7	31.41	31.30	31.2	26,576	0.12%
2020/08/20	37	30.98	185	31.00	30.90	-148	26,599	-0.56%	大賣/鉅額交易
2020/08/19	124.1	32.78	16	32.78	32.40	108.1	26,146	0.41%	大買/鉅額交易
2020/08/18	21	33.98	1	34.00	33.90	20	25,677	0.08%
2020/08/17	39	34.42	11	34.44	34.50	28	25,642	0.11%
2020/08/14	51	34.92	38	35.04	34.75	13	25,563	0.05%
2020/08/13	21	35.23	83	35.24	34.85	-62	25,531	-0.24%
2020/08/12	7	34.41	3	34.45	34.70	4	25,390	0.02%
2020/08/11	14	34.05	4.2	33.91	34.00	9.8	25,355	0.04%
2020/08/10	106	34.57	3.3	34.50	34.50	102.7	25,399	0.40%	大買/鉅額交易
2020/08/07	15	34.92	65	35.13	34.90	-50	25,411	-0.20%
2020/08/06	26	34.70	86	34.72	34.95	-60	25,295	-0.24%
2020/08/05	208	35.16	30	35.07	34.90	178	25,235	0.71%	大買/鉅額交易
2020/08/04	62	34.37	162.1	34.64	35.00	-100.1	24,978	-0.40%	大賣/
2020/08/03	112	33.94	4.1	34.24	33.85	107.9	24,798	0.44%	大買/鉅額交易
2020/07/31	7	34.53	85.1	34.90	34.50	-78.1	24,671	-0.32%
2020/07/30	47.6	34.55	175	34.31	34.60	-127.4	24,446	-0.52%	大賣/鉅額交易
2020/07/29	0	0.00	152	33.85	33.80	-152	24,306	-0.63%	大賣/鉅額交易
2020/07/28	17	33.35	16.5	33.53	33.25	0.5	24,304	0.00%
2020/07/27	144	33.74	7	33.62	33.25	137	24,479	0.56%	大買/鉅額交易
2020/07/24	117	34.75	20	34.56	34.10	97	24,440	0.40%	大買/
2020/07/23	52	35.41	52.1	35.37	35.60	-0.1	23,976	0.00%
2020/07/22	39	34.04	137	34.27	34.25	-98	23,476	-0.42%	大賣/
2020/07/21	38	33.81	21	33.85	33.90	17	23,295	0.07%
2020/07/20	108	32.85	15.9	32.91	32.95	92.1	22,719	0.41%	大買/
2020/07/17	39	35.71	17	35.76	35.80	22	21,717	0.10%
2020/07/16	14	35.48	59.4	35.43	36.00	-45.4	21,458	-0.21%
2020/07/15	42	33.99	17.1	34.36	34.05	24.9	20,700	0.12%
2020/07/14	13	33.90	54	34.08	34.10	-41	20,543	-0.20%
2020/07/13	1	34.00	85.1	33.90	34.20	-84.1	20,361	-0.41%
2020/07/10	6	32.80	26	32.82	32.55	-20	20,175	-0.10%
2020/07/09	80	33.59	9	33.96	33.40	71	20,251	0.35%
2020/07/08	27	33.43	37.1	33.39	33.45	-10.1	19,957	-0.05%
2020/07/07	45.4	35.02	17.6	35.65	34.50	27.9	19,252	0.14%
2020/07/06	19	38.43	40	38.09	38.65	-21	18,297	-0.11%
2020/07/03	4	37.25	26.6	37.17	37.20	-22.6	17,841	-0.13%
2020/07/02	13	36.89	18	37.01	37.15	-5	17,796	-0.03%
2020/07/01	31	36.97	29	36.92	36.80	2	17,701	0.01%
2020/06/30	76	36.10	71	35.72	35.80	5	17,522	0.03%
2020/06/29	5.5	35.45	29.2	35.57	35.65	-23.7	17,474	-0.14%
2020/06/24	10	35.81	26	35.89	35.65	-16	17,243	-0.09%
2020/06/23	25	35.97	46.5	35.79	36.00	-21.5	17,191	-0.13%
2020/06/22	7	34.91	22	34.96	34.80	-15	17,223	-0.09%
2020/06/19	5	34.65	68.2	34.89	34.65	-63.2	16,876	-0.37%
2020/06/18	30	33.59	69.2	33.82	34.00	-39.2	16,268	-0.24%
2020/06/17	3	32.07	49.1	31.98	32.25	-46.1	15,614	-0.30%
2020/06/16	7	31.41	32.1	31.44	31.45	-25.1	15,581	-0.16%
2020/06/15	27	31.23	25	31.14	31.10	2	15,850	0.01%
2020/06/12	25	30.46	7	30.37	30.70	18	15,963	0.11%
2020/06/11	16	31.27	19	31.25	30.65	-3	16,131	-0.02%
2020/06/10	14	31.43	14.4	31.41	31.45	-0.4	16,046	0.00%
2020/06/09	25	31.18	27.6	31.16	31.15	-2.6	16,115	-0.02%
2020/06/08	7	30.29	92.5	30.09	30.45	-85.5	16,095	-0.53%
2020/06/05	1	29.90	8	29.86	29.80	-7	15,920	-0.04%
2020/06/04	14	29.81	28.1	29.79	29.85	-14.1	15,885	-0.09%
2020/06/03	10	29.66	6.1	29.59	29.55	3.9	15,994	0.02%
2020/06/02	6	29.18	0	0.00	29.15	6	15,975	0.04%
2020/06/01	6	28.90	2.1	28.97	29.00	3.9	15,911	0.02%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	4	28.83	6	28.78	28.50	-2	15,593	-0.01%
2020/05/27	1	28.40	8	28.41	28.60	-7	15,671	-0.04%
2020/05/26	2	28.23	0	0.00	28.20	2	15,660	0.01%
2020/05/25	2	28.13	1	28.25	28.20	1	15,661	0.01%
2020/05/22	2	28.15	0	0.00	28.40	2	15,642	0.01%
2020/05/21	2	28.30	1	28.30	28.35	1	15,516	0.01%
2020/05/20	9	28.46	21.2	28.49	28.15	-12.2	15,471	-0.08%
2020/05/19	1	28.15	8	28.14	28.30	-7	15,304	-0.05%
2020/05/18	9	27.58	10	27.61	27.55	-1	15,109	-0.01%
2020/05/15	4	28.08	1	28.25	28.10	3	14,963	0.02%
2020/05/14	3	27.97	12	27.88	27.95	-9	14,826	-0.06%
2020/05/13	3	27.53	2	27.65	27.55	1	14,627	0.01%
2020/05/12	10	27.80	6	27.58	27.50	4	14,527	0.03%
2020/05/11	1	27.80	1	27.80	27.80	0	14,438	0.00%
2020/05/08	2	27.55	4.3	27.39	27.45	-2.3	14,348	-0.02%
2020/05/07	2	27.68	0	0.00	27.70	2	14,148	0.01%
2020/05/06	4	27.84	5.2	27.73	27.80	-1.2	14,116	-0.01%
2020/05/05	2	27.90	4	27.98	27.75	-2	14,084	-0.01%
2020/05/04	7	27.67	6	27.42	27.85	1	14,076	0.01%
2020/04/30	24	28.09	27	28.22	28.25	-3	14,023	-0.02%
2020/04/29	6	27.56	20	27.25	27.70	-14	13,812	-0.10%
2020/04/28	1	26.70	3	26.80	26.90	-2	13,693	-0.01%
2020/04/27	0	0.00	5	26.47	26.50	-5	14,075	-0.04%
2020/04/24	0	0.00	1	26.00	26.00	-1	14,009	-0.01%
2020/04/23	5	25.90	1	25.90	26.00	4	14,093	0.03%
2020/04/22	0	0.00	1	25.60	25.55	-1	14,082	-0.01%
2020/04/21	2	25.45	2	25.58	25.30	0	14,140	0.00%
2020/04/20	5	26.03	0	0.00	26.00	5	14,000	0.04%
2020/04/17	21	26.53	1	26.65	26.05	20	13,943	0.14%
2020/04/16	12	26.05	2	26.10	26.20	10	13,857	0.07%
2020/04/15	1.2	26.59	3	26.50	26.50	-1.9	13,799	-0.01%
2020/04/14	0	0.00	17.3	26.63	26.70	-17.3	13,667	-0.13%
2020/04/13	3	25.62	0	0.00	25.65	3	13,389	0.02%
2020/04/10	1	25.15	0	0.00	25.25	1	13,364	0.01%
2020/04/09	5	25.12	2	25.23	25.05	3	13,461	0.02%
2020/04/08	33	25.18	1	25.15	25.10	32	13,400	0.24%
2020/04/07	3	25.30	2	25.25	25.20	1	13,319	0.01%
2020/04/06	1	25.20	17	25.08	25.15	-16	13,189	-0.12%
2020/04/01	5	24.42	9	24.49	24.40	-4	12,942	-0.03%
2020/03/31	3	24.10	26	24.44	24.50	-23	12,762	-0.18%
2020/03/30	3	23.63	6	23.45	23.85	-3	12,531	-0.02%
2020/03/27	17	24.10	7	24.02	23.75	10	12,401	0.08%
2020/03/26	75	24.19	49	24.00	24.00	26	12,097	0.21%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	2	20.73	25	20.99	21.10	-23	11,524	-0.20%
2020/03/23	13	19.40	0	0.00	19.20	13	11,424	0.11%
2020/03/20	9	20.04	8	20.33	20.40	1	11,436	0.01%
2020/03/19	5.1	18.97	6	18.88	18.65	-0.9	11,212	-0.01%
2020/03/18	6	20.55	1.1	20.76	20.10	4.9	10,953	0.04%
2020/03/17	33.2	21.04	0	0.00	20.80	33.2	10,800	0.31%
2020/03/16	14	22.74	3	22.95	22.15	11	10,897	0.10%
2020/03/13	18.8	22.03	11.1	22.27	23.00	7.6	10,808	0.07%
2020/03/12	25	23.50	6	24.19	23.65	19	10,546	0.18%
2020/03/11	26	24.98	1	25.15	24.70	25	10,399	0.24%
2020/03/10	4	24.76	2.4	24.97	25.05	1.6	10,345	0.02%
2020/03/09	5	25.29	1	25.55	25.30	4	10,423	0.04%
2020/03/06	7	26.26	1.6	26.32	26.25	5.5	10,701	0.05%
2020/03/05	0	0.00	1	27.40	27.20	-1	10,607	-0.01%
2020/03/04	0	0.00	6.1	27.08	27.20	-6.1	10,769	-0.06%
2020/03/03	0	0.00	4	27.10	26.90	-4	10,713	-0.04%
2020/03/02	2.7	26.40	3	26.75	26.55	-0.3	10,732	0.00%
2020/02/27	0	0.00	1	27.05	27.05	-1	10,841	-0.01%
2020/02/26	0	0.00	1	27.00	27.10	-1	10,759	-0.01%
2020/02/25	3	27.23	0	0.00	27.25	3	10,791	0.03%
2020/02/24	0	0.00	0.2	27.45	27.45	-0.2	10,898	0.00%
2020/02/21	1	27.80	10	28.00	27.90	-9	10,999	-0.08%
2020/02/20	1	27.95	2	28.05	28.10	-1	11,198	-0.01%
2020/02/18	0	0.00	2	27.60	27.85	-2	11,906	-0.02%
2020/02/17	6	27.73	6.4	27.77	27.60	-0.4	12,063	0.00%
2020/02/14	3	28.33	1	28.45	28.30	2	12,350	0.02%
2020/02/13	11	28.32	12	28.28	28.30	-1	12,462	-0.01%
2020/02/12	3.9	28.20	0	0.00	28.25	3.9	12,603	0.03%
2020/02/11	0	0.00	10	27.90	28.00	-10	12,951	-0.08%
2020/02/10	2	27.93	1	28.00	27.95	1	13,055	0.01%
2020/02/07	5	28.24	36.4	28.16	28.25	-31.4	13,396	-0.23%
2020/02/06	0	0.00	10	28.18	28.25	-10	13,598	-0.07%
2020/02/05	3	27.67	0	0.00	27.80	3	13,831	0.02%
2020/02/04	5	27.53	0	0.00	28.00	5	13,873	0.04%
2020/02/03	1	26.80	36	26.91	27.00	-35	14,180	-0.25%
2020/01/31	1	27.25	5	27.72	27.25	-4	14,150	-0.03%
2020/01/30	2	27.23	12	27.21	27.20	-10	14,227	-0.07%
2020/01/20	1	29.45	1	29.45	29.40	0	13,968	0.00%
2020/01/17	5	29.26	18	29.15	29.30	-13	14,035	-0.09%
2020/01/15	10	29.02	2	29.20	28.90	8	14,243	0.06%
2020/01/14	9	28.58	1	28.60	28.85	8	14,230	0.06%
2020/01/13	31	28.74	1	28.60	28.75	30	14,328	0.21%
2020/01/10	1	28.80	32	28.82	28.75	-31	14,387	-0.22%
2020/01/09	0	0.00	3.5	28.55	28.70	-3.5	14,426	-0.02%
2020/01/08	6	28.13	0	0.00	28.10	6	14,552	0.04%
2020/01/07	5	28.42	1	28.35	28.50	4	14,568	0.03%
2020/01/06	143	28.05	1	28.05	28.00	142	14,593	0.97%	大買/鉅額交易
2020/01/03	3	28.43	20	28.38	28.30	-17	14,687	-0.12%
2020/01/02	2	28.30	0	0.00	28.40	2	14,707	0.01%
2019/12/31	5	28.30	19.2	28.41	28.35	-14.2	14,712	-0.10%
2019/12/30	10	28.50	6	28.85	28.60	4	14,838	0.03%
2019/12/27	0	0.00	5	28.95	28.90	-5	14,891	-0.03%
2019/12/26	1	28.95	20	28.90	28.90	-19	14,936	-0.13%
2019/12/25	2	28.95	5	28.92	29.10	-3	15,064	-0.02%
2019/12/24	4	29.00	0.1	28.70	28.70	3.9	15,224	0.03%
2019/12/23	0	0.00	15	29.42	29.15	-15	15,260	-0.10%
2019/12/20	0	0.00	6	29.78	29.50	-6	15,401	-0.04%
2019/12/19	18	29.65	2.1	29.74	29.75	15.9	15,800	0.10%
2019/12/18	5	29.81	8	29.80	29.85	-3	16,361	-0.02%
2019/12/17	3	29.45	74	29.73	29.80	-71	16,488	-0.43%
2019/12/16	13	29.54	5.1	29.64	29.30	7.9	16,446	0.05%
2019/12/13	1	29.70	10.5	29.76	29.85	-9.5	16,464	-0.06%
2019/12/12	11	29.75	23.3	29.72	29.60	-12.3	16,528	-0.07%
2019/12/11	38	29.43	23.2	29.57	29.50	14.8	16,473	0.09%
2019/12/10	30	29.28	27	29.30	29.45	3	16,087	0.02%
2019/12/09	8	29.20	1	29.20	29.20	7	16,067	0.04%
2019/12/06	32	29.14	42.1	29.41	29.20	-10.1	16,193	-0.06%
2019/12/05	4	29.09	1	29.10	29.00	3	16,010	0.02%
2019/12/04	4	28.99	8	28.79	29.00	-4	16,134	-0.02%
2019/12/03	3	28.70	4.1	28.85	28.90	-1.1	16,043	-0.01%
2019/12/02	7	27.59	3	27.45	27.80	4	15,582	0.03%
2019/11/29	18	27.73	8.5	27.74	27.70	9.5	15,501	0.06%
2019/11/28	10	28.75	0.5	28.50	28.55	9.5	15,398	0.06%
2019/11/27	5	28.95	11	28.97	29.00	-6	15,720	-0.04%
2019/11/26	0	0.00	4	28.78	28.90	-4	15,593	-0.03%
2019/11/25	6	29.04	15	28.95	28.95	-9	15,329	-0.06%
2019/11/22	5	29.25	1	29.24	29.20	4	15,395	0.03%
2019/11/21	2	28.95	1.1	29.09	29.10	0.9	15,428	0.01%
2019/11/20	0	0.00	4	29.40	29.40	-4	15,357	-0.03%
2019/11/19	0	0.00	11.2	29.18	29.25	-11.2	15,375	-0.07%
2019/11/18	35	28.79	35	29.12	29.00	0	15,283	0.00%
2019/11/15	5	28.82	57.4	28.84	28.65	-52.4	15,348	-0.34%
2019/11/14	5	28.30	147	28.35	28.45	-142	14,816	-0.96%	大賣/鉅額交易
2019/11/13	85	28.17	123.6	28.33	28.15	-38.6	14,716	-0.26%	大賣/
2019/11/12	5	27.87	3	27.80	27.80	2	14,432	0.01%
2019/11/11	7	27.94	10	28.13	27.90	-3	14,370	-0.02%
2019/11/08	6	27.97	56	28.26	28.35	-50	14,454	-0.35%
2019/11/07	1.8	27.36	8	27.56	27.40	-6.2	14,066	-0.04%
2019/11/06	158	27.01	18	27.09	27.25	140	13,955	1.00%	大買/鉅額交易
2019/11/05	13	27.97	19	27.85	27.85	-6	13,638	-0.04%
2019/11/04	58	28.38	65	28.38	28.40	-7	13,530	-0.05%
2019/11/01	46	28.00	2.1	27.97	28.00	43.9	13,342	0.33%
2019/10/31	1	27.95	51	27.90	27.95	-50	13,405	-0.37%
2019/10/30	5	27.52	26	27.34	27.45	-21	13,076	-0.16%
2019/10/29	12	27.47	23	27.54	27.40	-11	13,054	-0.08%
2019/10/28	20	27.75	22	27.84	27.80	-2	12,961	-0.02%
2019/10/25	1	27.40	133.2	27.40	27.50	-132.2	12,842	-1.03%	大賣/鉅額交易
2019/10/24	2	27.35	29.5	27.27	27.35	-27.5	12,854	-0.21%
2019/10/23	24	27.17	35	27.11	27.20	-11	12,839	-0.09%
2019/10/22	2	26.90	37	26.88	26.85	-35	12,684	-0.28%
2019/10/21	5	26.50	19	26.78	26.70	-14	12,887	-0.11%
2019/10/18	0	0.00	3	26.45	26.35	-3	13,179	-0.02%
2019/10/17	36	26.49	5	26.40	26.50	31	13,667	0.23%
2019/10/16	1	26.20	67.1	26.48	26.50	-66.1	13,844	-0.48%
2019/10/15	0	0.00	1	26.35	26.20	-1	13,844	-0.01%
2019/10/14	12	26.33	1.6	26.25	26.30	10.4	13,859	0.08%
2019/10/09	0	0.00	4	26.39	26.10	-4	13,797	-0.03%
2019/10/08	0	0.00	41	26.36	26.25	-41	13,737	-0.30%
2019/10/07	9	26.24	5	26.20	26.20	4	13,745	0.03%
2019/10/04	7	26.16	17.8	26.29	26.15	-10.8	13,782	-0.08%
2019/10/03	1	25.85	10	25.80	25.90	-9	13,608	-0.07%
2019/10/02	1	25.20	1	25.40	25.50	0	13,621	0.00%
2019/10/01	0	0.00	33	25.66	25.70	-33	13,533	-0.24%
2019/09/27	44	25.21	1	25.20	25.05	43	13,417	0.32%
2019/09/26	10	26.05	15.2	26.08	26.00	-5.2	13,272	-0.04%
2019/09/25	31	26.05	20.8	26.07	26.20	10.2	13,181	0.08%
2019/09/24	53	26.20	18.2	26.39	26.10	34.8	13,081	0.27%
2019/09/23	20	25.85	81	25.95	26.00	-61	12,571	-0.49%
2019/09/20	5	25.26	26	25.30	25.20	-21	12,048	-0.17%
2019/09/19	11	25.22	0	0.00	25.15	11	11,799	0.09%
2019/09/18	11	25.10	176.1	25.06	25.15	-165.1	11,715	-1.41%	大賣/鉅額交易
2019/09/17	20	24.68	24	24.90	24.90	-4	11,552	-0.03%
2019/09/16	2	24.20	2	24.45	24.50	0	11,464	0.00%
2019/09/12	22	24.65	3	25.03	24.60	19	11,424	0.17%
2019/09/11	50	25.00	1	25.00	24.95	49	11,491	0.43%
2019/09/10	1	25.15	5	25.10	25.10	-4	11,467	-0.03%
2019/09/09	0	0.00	12	24.90	25.00	-12	11,287	-0.11%
2019/09/06	0	0.00	15	24.98	25.00	-15	11,269	-0.13%
2019/09/05	13	24.91	1.3	24.94	24.85	11.7	11,122	0.11%
2019/09/04	10	24.85	2	24.90	24.85	8	11,087	0.07%
2019/09/03	0	0.00	3	24.88	24.75	-3	11,124	-0.03%
2019/09/02	5	24.93	8	24.99	24.80	-3	11,532	-0.03%
2019/08/30	0	0.00	7	24.86	24.90	-7	11,450	-0.06%
2019/08/29	0	0.00	1	24.25	24.30	-1	11,176	-0.01%
2019/08/28	0	0.00	5	24.30	24.35	-5	11,218	-0.04%
2019/08/27	152	24.50	2	24.40	24.40	150	11,426	1.31%	大買/鉅額交易
2019/08/26	0	0.00	40	24.04	24.30	-40	12,069	-0.33%
2019/08/23	0	0.00	11	24.55	24.50	-11	11,948	-0.09%
2019/08/22	18	24.53	9	24.52	24.55	9	11,966	0.08%
2019/08/21	1	24.20	3	24.30	24.35	-2	12,028	-0.02%
2019/08/20	1	24.15	63.1	24.02	24.25	-62.1	11,908	-0.52%
2019/08/19	4	23.70	2	23.75	23.70	2	11,779	0.02%
2019/08/16	13	23.33	13	23.63	23.60	0	11,818	0.00%
2019/08/15	1	23.30	3.6	23.39	23.50	-2.6	11,715	-0.02%
2019/08/14	0.7	23.55	47	23.72	23.55	-46.3	11,736	-0.39%
2019/08/13	0	0.00	35	23.33	23.35	-35	11,695	-0.30%
2019/08/12	0	0.00	4.3	22.60	22.50	-4.3	11,628	-0.04%
2019/08/07	3	22.42	0	0.00	22.30	3	11,897	0.03%
2019/08/06	7	21.94	11	21.88	22.30	-4	12,198	-0.03%
2019/08/05	4	22.53	1	22.45	22.45	3	12,441	0.02%
2019/08/02	39	22.72	3	22.80	22.80	36	12,476	0.29%
2019/08/01	2	23.18	5	23.05	23.25	-3	12,473	-0.02%
2019/07/31	1	23.35	10	23.40	23.30	-9	12,473	-0.07%
2019/07/30	12	23.63	15.3	23.62	23.55	-3.3	12,454	-0.03%
2019/07/29	14	23.24	10.8	23.25	23.45	3.2	12,455	0.03%
2019/07/26	5	23.46	0.3	23.45	23.40	4.7	12,371	0.04%
2019/07/25	13	24.09	7	24.00	23.85	6	12,380	0.05%
2019/07/24	3	24.39	14	24.35	24.15	-11	12,430	-0.09%
2019/07/23	0	0.00	6.2	24.29	24.40	-6.2	12,412	-0.05%
2019/07/22	37	23.97	12.1	23.78	23.70	24.9	12,132	0.21%
2019/07/19	14	25.39	93.1	25.39	25.30	-79.1	11,735	-0.67%
2019/07/18	54	25.10	12	25.08	25.10	42	11,203	0.37%
2019/07/17	3	25.12	15	24.97	25.00	-12	11,151	-0.11%
2019/07/16	1	25.05	9.8	25.07	25.15	-8.8	11,174	-0.08%
2019/07/15	16	25.16	15	25.03	25.05	1	11,285	0.01%
2019/07/12	30	25.10	0	0.00	25.05	30	11,573	0.26%
2019/07/11	12	24.99	31	24.97	24.90	-19	11,869	-0.16%
2019/07/10	6	24.55	7	24.56	24.75	-1	12,204	-0.01%
2019/07/09	1	24.40	3	24.43	24.35	-2	12,318	-0.02%
2019/07/08	0	0.00	20	24.50	24.50	-20	12,482	-0.16%
2019/07/05	2	24.35	2	24.20	24.15	0	12,679	0.00%
2019/07/04	0	0.00	20	24.25	24.30	-20	12,992	-0.15%
2019/07/03	2	24.15	5	24.15	24.15	-3	13,292	-0.02%
2019/07/02	20	24.05	13	24.17	24.15	7	13,840	0.05%
2019/07/01	31	24.40	0	0.00	24.30	31	14,354	0.22%
2019/06/28	0	0.00	2	24.30	24.20	-2	14,718	-0.01%
2019/06/27	5	24.25	46	24.24	24.30	-41	14,990	-0.27%
2019/06/26	0	0.00	8	24.00	24.10	-8	15,236	-0.05%
2019/06/25	2	24.00	2	24.00	23.90	0	15,637	0.00%
2019/06/24	0	0.00	12	24.00	24.00	-12	17,063	-0.07%
2019/06/21	3	23.95	0	0.00	23.95	3	18,037	0.02%
2019/06/20	1	23.95	11	24.05	23.95	-10	18,336	-0.05%
2019/06/19	3	23.78	31	23.97	24.05	-28	18,417	-0.15%
2019/06/18	2	23.65	8	23.62	23.80	-6	18,355	-0.03%
2019/06/17	2	23.75	0.9	23.65	23.60	1.1	18,325	0.01%
2019/06/14	0	0.00	1	23.60	23.75	-1	18,554	-0.01%
2019/06/13	4	23.75	2	23.75	23.75	2	18,569	0.01%
2019/06/12	1	23.95	2	23.95	23.90	-1	18,891	-0.01%
2019/06/11	21	23.76	0	0.00	23.80	21	18,974	0.11%
2019/06/10	9	23.96	68.6	24.10	24.10	-59.6	18,880	-0.32%
2019/06/06	2	22.90	4	22.96	22.85	-2	18,457	-0.01%
2019/06/05	7	22.76	21	22.81	22.95	-14	18,424	-0.08%
2019/06/04	3	22.32	1	22.40	22.45	2	18,383	0.01%
2019/06/03	19	22.25	8	22.16	22.15	11	18,382	0.06%
2019/05/31	10	22.22	1	22.55	22.50	9	18,145	0.05%
2019/05/30	1	23.45	1	23.45	23.40	0	17,344	0.00%
2019/05/29	0.4	23.20	0	0.00	23.10	0.4	17,420	0.00%
2019/05/28	0	0.00	5	23.68	23.80	-5	17,369	-0.03%
2019/05/24	0	0.00	4.6	23.31	22.95	-4.6	17,216	-0.03%
2019/05/23	0	0.00	8	22.94	23.10	-8	17,142	-0.05%
2019/05/22	2	22.80	0.2	23.00	22.95	1.8	17,059	0.01%
2019/05/21	1	23.15	0.3	22.95	22.95	0.7	17,077	0.00%
2019/05/20	1	22.75	0	0.00	22.65	1	16,949	0.01%
2019/05/17	3	22.60	2	22.60	22.55	1	16,891	0.01%
2019/05/16	32	22.98	2	23.13	23.00	30	16,731	0.18%
2019/05/15	1	23.60	3	23.50	23.50	-2	16,585	-0.01%
2019/05/14	1	22.70	11	22.93	23.20	-10	16,539	-0.06%
2019/05/13	41	23.38	5	23.47	23.05	36	16,265	0.22%
2019/05/10	26	24.64	7	24.26	24.55	19	15,941	0.12%
2019/05/09	33	24.90	89	24.75	24.55	-56	15,889	-0.35%
2019/05/08	0	0.00	12	25.35	25.45	-12	15,766	-0.08%
2019/05/07	1	25.30	7	25.27	25.50	-6	15,905	-0.04%
2019/05/06	53	25.02	5	25.08	24.90	48	16,503	0.29%
2019/05/03	0.8	25.50	4	25.54	25.65	-3.2	16,426	-0.02%
2019/05/02	4	25.60	1	25.80	25.55	3	16,404	0.02%
2019/04/30	0	0.00	26	25.44	25.60	-26	16,271	-0.16%
2019/04/29	0	0.00	6.4	24.78	24.95	-6.4	16,103	-0.04%
2019/04/25	2	25.35	2	25.33	25.35	0	16,093	0.00%
2019/04/24	1	25.10	23.6	25.30	25.25	-22.6	16,042	-0.14%
2019/04/23	12	24.75	14	24.78	25.25	-2	16,059	-0.01%
2019/04/22	15	25.09	11	25.24	25.15	4	15,843	0.03%
2019/04/19	16	25.60	26.1	25.60	25.35	-10.1	15,637	-0.06%
2019/04/18	7	25.79	45	25.84	25.70	-38	15,442	-0.25%
2019/04/17	15	26.08	35.3	25.78	25.75	-20.3	15,131	-0.13%
2019/04/16	14.1	25.94	127.5	25.94	26.00	-113.4	14,747	-0.77%	大賣/鉅額交易
2019/04/15	11	25.42	11	25.43	25.45	0	14,327	0.00%
2019/04/12	1	25.20	6	25.23	25.20	-5	14,136	-0.04%
2019/04/11	4	25.31	45.9	25.27	25.25	-41.9	13,960	-0.30%
2019/04/10	1	25.15	56	25.08	25.15	-55	13,627	-0.40%
2019/04/09	24.1	24.86	60.1	24.92	24.90	-36	13,305	-0.27%
2019/04/08	16	25.01	20	25.09	25.10	-4	12,986	-0.03%
2019/04/03	26	24.60	29.2	24.51	24.60	-3.2	12,377	-0.03%
2019/04/02	17	24.06	5.2	24.06	24.15	11.8	11,849	0.10%
2019/04/01	33	23.92	19	23.90	23.95	14	11,455	0.12%
2019/03/29	13	23.72	15.1	23.77	23.70	-2.1	11,079	-0.02%
2019/03/28	21	23.77	27	23.74	23.75	-6	10,799	-0.06%
2019/03/27	42	23.71	159.1	23.80	23.75	-117.1	10,385	-1.13%	大賣/鉅額交易
2019/03/26	33	22.91	89.6	22.87	22.95	-56.6	8,924	-0.63%
2019/03/25	24	22.10	60	21.85	22.25	-36	7,985	-0.45%
2019/03/22	9	21.68	8	21.76	21.75	1	7,552	0.01%
2019/03/21	0	0.00	23	21.55	21.50	-23	7,375	-0.31%
2019/03/20	3	21.37	16	21.37	21.45	-13	7,320	-0.18%
2019/03/19	1.7	21.34	7	21.37	21.40	-5.3	7,288	-0.07%
2019/03/18	3	20.85	1	20.95	21.10	2	7,127	0.03%
2019/03/15	2	20.97	0	0.00	20.70	2	7,122	0.03%
2019/03/14	1.9	21.25	3	21.35	21.20	-1.1	6,784	-0.02%
2019/03/13	0	0.00	1	20.90	21.00	-1	6,751	-0.01%
2019/03/12	5	20.70	2.1	20.93	20.95	2.9	6,778	0.04%
2019/03/11	11	20.65	12	20.73	20.65	-1	6,805	-0.01%
2019/03/08	9	20.69	32	20.73	20.65	-23	6,954	-0.33%
2019/03/07	3	21.03	5	21.02	21.00	-2	6,980	-0.03%
2019/03/06	2	21.15	0	0.00	21.20	2	6,975	0.03%
2019/03/05	22	21.23	0	0.00	21.20	22	7,029	0.31%
2019/03/04	5	21.13	10	21.25	21.25	-5	7,118	-0.07%
2019/02/27	2	21.25	8	21.23	21.35	-6	7,021	-0.09%
2019/02/26	3	21.32	12	21.31	21.30	-9	6,949	-0.13%
2019/02/25	8.1	21.35	8.1	21.25	21.40	-0.1	6,886	0.00%
2019/02/22	14.9	21.28	1	21.15	21.30	13.9	6,911	0.20%
2019/02/21	16.8	21.19	1	21.25	21.15	15.8	6,981	0.23%
2019/02/20	0	0.00	10	21.15	21.20	-10	7,015	-0.14%
2019/02/19	1	21.20	2	21.15	21.15	-1	7,018	-0.01%
2019/02/18	2	21.00	0	0.00	21.10	2	7,180	0.03%
2019/02/15	2	21.05	0	0.00	21.00	2	7,222	0.03%
2019/02/14	10	21.01	15	21.09	21.00	-5	7,261	-0.07%
2019/02/13	10	21.11	1	21.30	21.15	9	7,309	0.12%
2019/02/12	0	0.00	22	21.25	21.10	-22	7,220	-0.30%
2019/02/11	30	21.23	27	21.41	21.30	3	7,158	0.04%
2019/01/30	0.5	21.10	6.1	21.03	21.10	-5.6	7,106	-0.08%
2019/01/29	21	20.90	1	20.85	21.00	20	7,104	0.28%
2019/01/28	18	21.40	21.5	21.29	21.30	-3.5	7,115	-0.05%
2019/01/25	15	20.98	26.6	21.05	21.30	-11.6	7,064	-0.16%
2019/01/24	0	0.00	6	20.36	20.50	-6	6,412	-0.09%
2019/01/23	0	0.00	3	19.90	20.00	-3	6,466	-0.05%
2019/01/21	6	20.11	8	19.95	20.00	-2	6,511	-0.03%
2019/01/18	0	0.00	1	20.10	20.10	-1	6,609	-0.02%
2019/01/17	0	0.00	13	19.80	19.80	-13	6,717	-0.19%
2019/01/16	0	0.00	1	19.65	19.75	-1	6,767	-0.01%
2019/01/15	4	19.64	9	19.61	19.70	-5	6,793	-0.07%
2019/01/14	2	19.30	1	19.40	19.40	1	6,741	0.01%
2019/01/11	3	19.35	62.8	19.30	19.35	-59.8	6,793	-0.88%
2019/01/09	3	19.40	8	19.33	19.40	-5	6,802	-0.07%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2019/01/07	3	19.00	3	19.13	19.15	0	6,925	0.00%
2019/01/04	6	18.86	27.7	18.80	18.75	-21.7	7,115	-0.30%
2019/01/03	0	0.00	3.6	18.99	18.95	-3.6	7,581	-0.05%
2019/01/02	1	19.05	0	0.00	18.90	1	7,684	0.01%
2018/12/28	0	0.00	4	19.08	19.10	-4	7,901	-0.05%
2018/12/27	0	0.00	1	19.05	18.95	-1	8,246	-0.01%
2018/12/26	0	0.00	1	18.85	18.80	-1	8,352	-0.01%
2018/12/25	3	18.77	1	19.00	18.75	2	8,407	0.02%
2018/12/24	9	19.27	10	19.34	19.25	-1	8,467	-0.01%
2018/12/22	0	0.00	16.2	18.65	18.70	-16.2	8,431	-0.19%
2018/12/21	0	0.00	0.2	18.75	18.60	-0.2	8,569	0.00%
2018/12/20	5	18.71	0	0.00	18.75	5	8,538	0.06%
2018/12/19	1	18.80	2	18.93	18.80	-1	8,549	-0.01%
2018/12/18	3	18.80	0	0.00	18.75	3	8,614	0.03%
2018/12/14	2	19.00	0	0.00	19.20	2	8,665	0.02%
2018/12/13	0	0.00	0	19.20	19.25	0	8,785	0.00%
2018/12/12	0	0.00	2	19.03	19.10	-2	9,116	-0.02%
2018/12/11	2	18.65	0	0.00	18.60	2	9,268	0.02%
2018/12/10	1	18.80	2	18.93	18.85	-1	9,419	-0.01%
2018/12/07	1	19.00	0	0.00	19.10	1	9,415	0.01%
2018/12/06	10	19.15	0	0.00	19.00	10	9,480	0.11%
2018/12/05	0	0.00	5.4	19.80	19.70	-5.4	9,434	-0.06%
2018/12/04	5	20.10	4	20.13	20.15	1	9,642	0.01%
2018/12/03	0	0.00	9	20.14	20.10	-9	9,660	-0.09%
2018/11/30	1	19.65	5	19.57	19.55	-4	9,500	-0.04%
2018/11/29	1	19.55	0	0.00	19.55	1	9,462	0.01%
2018/11/28	0	0.00	3.9	19.38	19.50	-3.9	9,397	-0.04%
2018/11/27	0	0.00	5	19.32	19.45	-5	9,359	-0.05%
2018/11/26	1	18.90	5	18.80	18.95	-4	9,379	-0.04%
2018/11/21	1	18.75	0	0.00	18.80	1	9,487	0.01%
2018/11/20	6	19.20	1	19.35	19.15	5	9,480	0.05%
2018/11/19	1	19.70	1	19.60	19.70	0	9,441	0.00%
2018/11/16	0	0.00	9	19.29	19.35	-9	9,402	-0.10%
2018/11/15	5	18.96	4	18.80	19.30	1	9,380	0.01%
2018/11/14	10	18.53	15	18.50	18.55	-5	9,240	-0.05%
2018/11/13	5	18.58	1	18.70	18.90	4	9,247	0.04%
2018/11/12	1	18.80	1	18.95	19.05	0	9,272	0.00%
2018/11/09	0	0.00	5	18.65	18.65	-5	9,244	-0.05%
2018/11/08	2	18.80	0	0.00	18.70	2	9,305	0.02%
2018/11/07	1	18.75	2	18.60	18.85	-1	9,384	-0.01%
2018/11/06	2.7	18.52	0	0.00	18.50	2.7	9,524	0.03%
2018/11/05	1	18.60	14	18.54	18.65	-13	9,450	-0.14%
2018/11/02	17	18.55	20	18.50	18.55	-3	9,374	-0.03%
2018/10/31	2	18.60	24	18.72	18.90	-22	9,220	-0.24%
2018/10/30	6	18.06	1	18.05	18.00	5	9,115	0.05%
2018/10/26	0	0.00	6	18.04	18.20	-6	9,224	-0.07%
2018/10/25	8	17.75	6.3	17.68	17.80	1.7	9,478	0.02%
2018/10/24	14	17.78	10.6	17.60	17.85	3.4	9,787	0.03%
2018/10/23	2	17.55	1.5	17.50	17.60	0.5	9,879	0.01%
2018/10/22	2	17.45	0	0.00	17.50	2	10,013	0.02%
2018/10/19	4	17.21	2	17.33	17.55	2	10,149	0.02%
2018/10/18	3	17.53	1	17.55	17.55	2	10,128	0.02%
2018/10/17	2	17.55	2	17.75	17.55	0	10,214	0.00%
2018/10/16	4	17.53	2	17.60	17.50	2	10,373	0.02%
2018/10/15	1.1	17.72	1	17.75	17.75	0.1	10,421	0.00%
2018/10/12	17	17.54	2	17.25	17.90	15	10,633	0.14%
2018/10/11	30	17.11	28	17.09	17.00	2	10,687	0.02%
2018/10/09	18	18.22	4.5	18.26	18.20	13.5	10,898	0.12%
2018/10/08	41	18.21	10	18.20	18.25	31	10,918	0.28%
2018/10/05	24	18.77	32.5	18.89	18.65	-8.5	10,818	-0.08%
2018/10/04	19	19.57	0	0.00	19.50	19	10,568	0.18%
2018/10/03	3	19.77	3.5	19.86	19.75	-0.5	10,558	0.00%
2018/10/02	27	19.89	0.5	20.00	19.85	26.5	10,591	0.25%
2018/10/01	20	19.93	0	0.00	19.90	20	10,760	0.19%
2018/09/28	12	20.00	4.5	20.01	19.90	7.5	10,955	0.07%
2018/09/27	5	19.87	0	0.00	19.95	5	11,632	0.04%
2018/09/26	0	0.00	1	19.95	19.85	-1	11,740	-0.01%
2018/09/25	1	19.70	1	19.90	19.95	0	11,850	0.00%
2018/09/21	2	19.83	5	19.80	19.85	-3	11,892	-0.03%
2018/09/20	7	19.74	4	19.75	19.70	3	11,897	0.03%
2018/09/19	7.5	19.79	32	19.72	19.75	-24.5	12,040	-0.20%
2018/09/18	35.4	19.62	4	19.70	19.55	31.4	12,009	0.26%
2018/09/17	15.8	20.12	0	0.00	20.10	15.8	11,833	0.13%
2018/09/14	21	20.21	5.3	20.34	20.50	15.7	11,705	0.13%
2018/09/13	5	20.32	1.3	20.45	20.40	3.7	11,559	0.03%
2018/09/12	4.5	20.35	3.6	20.31	20.20	0.9	11,603	0.01%
2018/09/11	6	20.46	12.3	20.47	20.50	-6.3	11,681	-0.05%
2018/09/10	27	20.48	77.9	20.39	20.20	-50.9	11,925	-0.43%
2018/09/07	2	21.23	0.2	21.35	21.20	1.8	11,970	0.02%
2018/09/06	7	21.34	0.5	21.50	21.35	6.5	11,988	0.05%
2018/09/05	2	21.45	2.6	21.57	21.45	-0.6	12,140	-0.01%
2018/09/04	0	0.00	5	21.60	21.60	-5	12,217	-0.04%
2018/09/03	0	0.00	9	21.73	21.60	-9	12,343	-0.07%
2018/08/31	7	21.50	0	0.00	21.75	7	12,387	0.06%
2018/08/30	7	21.74	1	21.90	21.70	6	12,372	0.05%
2018/08/29	1	21.55	1.3	21.68	21.70	-0.3	12,476	0.00%
2018/08/28	4	21.44	0	0.00	21.45	4	12,600	0.03%
2018/08/27	0	0.00	1	21.30	21.35	-1	12,847	-0.01%
2018/08/24	0	0.00	1.1	21.41	21.30	-1.1	12,975	-0.01%
2018/08/23	2	21.45	2	21.45	21.45	0	13,335	0.00%
2018/08/22	0	0.00	0.2	21.40	21.35	-0.2	13,642	0.00%
2018/08/21	6	21.30	0	0.00	21.40	6	13,769	0.04%
2018/08/20	6	21.21	6	21.41	21.20	0	13,840	0.00%
2018/08/17	22	21.28	2	21.20	21.20	20	13,924	0.14%
2018/08/16	20	21.37	0	0.00	21.35	20	13,968	0.14%
2018/08/15	38.3	21.67	4	21.65	21.55	34.3	14,117	0.24%
2018/08/14	2	21.65	0	0.00	21.65	2	14,316	0.01%
2018/08/13	12	21.97	8	21.94	21.85	4	14,557	0.03%
2018/08/10	10	22.40	24	22.30	22.40	-14	14,547	-0.10%
2018/08/09	2	22.40	4	22.35	22.35	-2	14,676	-0.01%
2018/08/08	2	22.43	0	0.00	22.40	2	14,989	0.01%
2018/08/07	8	22.39	34	22.40	22.40	-26	15,364	-0.17%
2018/08/06	0	0.00	16	22.40	22.45	-16	15,582	-0.10%
2018/08/03	16	22.31	0.3	22.45	22.30	15.7	15,806	0.10%
2018/08/02	14	22.16	3.2	22.26	22.10	10.8	16,078	0.07%
2018/08/01	25	22.20	38	22.26	22.35	-13	16,048	-0.08%
2018/07/31	51	23.64	57	23.65	23.65	-6	15,791	-0.04%
2018/07/30	15	23.40	7.5	23.40	23.40	7.5	15,655	0.05%
2018/07/27	8	23.35	2	23.38	23.35	6	15,678	0.04%
2018/07/26	1	22.90	2	23.00	23.15	-1	15,728	-0.01%
2018/07/25	6	23.05	0	0.00	23.05	6	15,648	0.04%
2018/07/24	3	23.10	4	23.05	23.20	-1	15,722	-0.01%
2018/07/23	4	23.00	5	22.90	22.90	-1	15,822	-0.01%
2018/07/20	4	23.55	0	0.00	23.25	4	15,862	0.03%
2018/07/19	0	0.00	2	23.60	23.55	-2	16,044	-0.01%
2018/07/18	6	23.68	14.5	23.71	23.70	-8.5	15,892	-0.05%
2018/07/17	10	23.36	143.1	23.77	23.80	-133.1	15,644	-0.85%	大賣/鉅額交易
2018/07/16	3	22.70	26	22.58	22.70	-23	15,094	-0.15%
2018/07/13	10	22.15	14.5	22.20	22.35	-4.5	15,059	-0.03%
2018/07/12	0	0.00	3.5	21.81	21.80	-3.5	15,147	-0.02%
2018/07/11	3	21.77	2	21.80	21.80	1	15,255	0.01%
2018/07/10	4	22.00	5	22.01	22.00	-1	15,253	-0.01%
2018/07/09	1	21.90	1	21.80	21.80	0	15,391	0.00%
2018/07/06	24	21.52	16	21.59	21.70	8	15,456	0.05%
2018/07/05	22	21.74	20	21.78	21.70	2	15,376	0.01%
2018/07/04	15	22.17	10	22.20	22.20	5	14,874	0.03%
2018/07/03	29	22.33	1.5	22.43	22.25	27.5	15,032	0.18%
2018/07/02	16.5	22.48	3	22.67	22.40	13.5	15,382	0.09%
2018/06/29	7	22.55	10	22.64	22.65	-3	15,496	-0.02%
2018/06/28	18	22.22	5.5	22.25	22.40	12.5	15,465	0.08%
2018/06/27	5	22.49	0	0.00	22.40	5	15,426	0.03%
2018/06/26	27.1	22.45	1	22.40	22.40	26.1	15,570	0.17%
2018/06/25	3	22.78	1.7	22.74	22.70	1.3	15,507	0.01%
2018/06/22	12	22.75	2	22.75	22.75	10	15,831	0.06%
2018/06/21	0	0.00	12	22.90	22.85	-12	16,043	-0.07%
2018/06/20	12	22.73	11	22.81	23.00	1	16,519	0.01%
2018/06/19	47	22.91	11.7	22.86	22.85	35.3	16,672	0.21%
2018/06/15	11	23.31	0.5	23.40	23.20	10.5	16,733	0.06%
2018/06/14	17	23.30	9	23.39	23.40	8	17,218	0.05%
2018/06/13	4	23.39	4.5	23.58	23.35	-0.5	17,619	0.00%
2018/06/12	4	23.35	3.5	23.43	23.30	0.5	18,671	0.00%
2018/06/11	2	23.53	2	23.50	23.55	0	20,223	0.00%
2018/06/08	2	23.50	11	23.50	23.40	-9	21,852	-0.04%
2018/06/07	59	23.44	20	23.46	23.45	39	22,369	0.17%
2018/06/06	4	23.39	15	23.45	23.45	-11	23,533	-0.05%
2018/06/05	4	23.51	10	23.35	23.30	-6	24,055	-0.02%
2018/06/04	19	23.50	4	23.54	23.55	15	24,033	0.06%
2018/06/01	13	23.06	3	23.10	23.05	10	23,845	0.04%
2018/05/31	5	22.71	1	23.05	22.55	4	23,872	0.02%
2018/05/30	38	22.87	1	22.85	22.80	37	23,589	0.16%
2018/05/29	6	23.18	200	23.30	23.15	-194	23,434	-0.83%	大賣/鉅額交易
2018/05/28	1	23.35	0	0.00	23.35	1	23,602	0.00%
2018/05/25	1	23.30	5	23.34	23.30	-4	23,917	-0.02%
2018/05/24	53	23.20	0	0.00	23.20	53	23,928	0.22%
2018/05/23	152	23.25	1	23.30	23.20	151	24,156	0.63%	大買/鉅額交易
2018/05/22	8	23.54	8.1	23.56	23.50	-0.1	24,376	0.00%
2018/05/21	8	23.39	39.6	23.38	23.40	-31.6	24,612	-0.13%
2018/05/18	31	23.15	1	23.15	23.00	30	24,392	0.12%
2018/05/17	9	23.14	0	0.00	23.10	9	24,439	0.04%
2018/05/16	9	23.10	2	23.23	23.10	7	24,409	0.03%
2018/05/15	25	23.29	1	23.35	23.15	24	24,301	0.10%
2018/05/14	1	23.65	3	23.62	23.65	-2	24,389	-0.01%
2018/05/11	12	23.21	5	23.35	23.15	7	24,251	0.03%
2018/05/10	137	23.40	0	0.00	23.45	137	24,106	0.57%	大買/鉅額交易
2018/05/09	6	23.72	2	23.85	23.70	4	23,902	0.02%
2018/05/08	7	23.89	0	0.00	23.85	7	23,948	0.03%
2018/05/07	1	24.00	8	24.01	24.20	-7	23,954	-0.03%
2018/05/04	3	23.47	10	23.50	23.40	-7	23,702	-0.03%
2018/05/03	0	0.00	13	23.72	23.80	-13	23,644	-0.05%
2018/05/02	0	0.00	15	23.81	23.90	-15	23,633	-0.06%
2018/04/30	6	23.74	1	23.70	23.70	5	24,002	0.02%
2018/04/27	1	23.30	26.1	23.53	23.65	-25.1	24,545	-0.10%
2018/04/26	6	23.68	18.1	23.70	23.60	-12.1	24,717	-0.05%
2018/04/25	24	23.71	10	23.50	23.50	14	24,570	0.06%
2018/04/24	4	23.95	0	0.00	23.70	4	24,487	0.02%
2018/04/23	0	0.00	4	24.06	24.10	-4	24,541	-0.02%
2018/04/20	13	23.91	1	24.20	23.90	12	24,556	0.05%
2018/04/19	0	0.00	2.1	24.15	24.25	-2.1	24,474	-0.01%
2018/04/18	4	24.15	0	0.00	23.85	4	24,724	0.02%
2018/04/17	63	24.12	3	24.08	24.25	60	24,596	0.24%
2018/04/16	1	23.70	0	0.00	23.70	1	24,490	0.00%
2018/04/13	5	23.84	20	23.85	23.80	-15	24,455	-0.06%
2018/04/12	15	24.12	0	24.10	24.10	15	24,326	0.06%
2018/04/11	6	23.99	2	23.85	23.95	4	24,117	0.02%
2018/04/10	22	23.84	0.2	23.85	23.70	21.8	24,125	0.09%
2018/04/09	16	23.78	2	23.85	23.70	14	24,069	0.06%
2018/04/03	141	24.18	10	24.19	24.00	131	23,986	0.55%	大買/鉅額交易
2018/04/02	12	24.69	40	24.66	24.55	-28	23,704	-0.12%
2018/03/31	13	24.93	0	0.00	24.90	13	23,582	0.06%
2018/03/30	10	25.10	0	0.00	25.05	10	23,678	0.04%
2018/03/29	6	25.13	20	25.13	24.95	-14	24,073	-0.06%
2018/03/28	2	25.30	3	25.40	25.30	-1	24,078	0.00%
2018/03/27	5	25.72	5	25.75	25.70	0	24,099	0.00%
2018/03/26	2	24.68	4	25.18	25.30	-2	23,784	-0.01%
2018/03/23	38	24.99	2	25.00	24.85	36	23,601	0.15%
2018/03/22	7	25.84	2	26.05	25.65	5	23,300	0.02%
2018/03/21	25	26.06	23	26.23	26.10	2	23,131	0.01%
2018/03/20	48	25.67	25	26.02	26.10	23	22,992	0.10%
2018/03/19	67	25.52	23	25.59	25.45	44	22,381	0.20%
2018/03/16	74	25.87	68	26.08	25.60	6	21,994	0.03%
2018/03/15	56.9	25.92	102	26.02	26.50	-45.1	20,982	-0.22%	大賣/
2018/03/14	213	27.68	117	27.57	26.95	96	19,735	0.49%	大買/大賣/
2018/03/13	10	27.32	26	27.35	27.35	-16	18,270	-0.09%
2018/03/12	20	27.25	130	27.35	27.35	-110	18,033	-0.61%	大賣/鉅額交易
2018/03/09	21	25.43	62	25.45	25.40	-41	17,233	-0.24%
2018/03/08	15	24.68	5	24.71	24.65	10	16,926	0.06%
2018/03/07	3	24.65	7.1	24.85	24.65	-4.1	17,100	-0.02%
2018/03/06	21	24.80	22	24.84	24.70	-1	17,400	-0.01%
2018/03/05	11	24.67	25	24.80	24.85	-14	17,663	-0.08%
2018/03/02	11	24.36	31	24.69	24.70	-20	17,879	-0.11%
2018/03/01	2	24.58	18	24.80	24.90	-16	18,081	-0.09%
2018/02/27	3	24.63	23	24.75	24.50	-20	18,127	-0.11%
2018/02/26	1	24.45	1	24.55	24.30	0	17,819	0.00%
2018/02/23	2	24.65	16	24.88	24.60	-14	17,854	-0.08%
2018/02/22	14	24.54	29	24.62	24.50	-15	18,108	-0.08%
2018/02/21	4	23.63	23	24.30	24.40	-19	17,949	-0.11%
2018/02/12	4	22.89	2	22.93	22.90	2	17,734	0.01%
2018/02/09	8	22.56	17	22.44	22.70	-9	17,712	-0.05%
2018/02/08	4	23.25	0.8	23.10	23.00	3.2	17,831	0.02%
2018/02/07	4	22.96	21	23.10	23.15	-17	18,124	-0.09%
2018/02/06	30	22.36	6	22.48	22.35	24	18,107	0.13%
2018/02/05	3	23.87	0	0.00	23.80	3	17,883	0.02%
2018/02/02	2	24.28	20	24.35	24.20	-18	17,896	-0.10%
2018/02/01	0	0.00	3	24.30	24.20	-3	18,009	-0.02%
2018/01/31	1	24.20	0	0.00	24.50	1	18,379	0.01%
2018/01/30	21	24.38	8	24.49	24.45	13	18,443	0.07%
2018/01/29	4	24.15	1.1	24.12	24.30	2.9	18,460	0.02%
2018/01/26	24	24.43	29	24.41	24.40	-5	18,949	-0.03%
2018/01/25	25	24.68	23.1	24.76	24.60	1.9	19,017	0.01%
2018/01/24	24	25.13	11	25.21	25.10	13	18,883	0.07%
2018/01/23	75	24.76	63	24.77	24.90	12	18,534	0.06%
2018/01/22	13	24.32	14	24.25	24.30	-1	17,952	-0.01%
2018/01/19	11	23.80	0	0.00	23.80	11	17,668	0.06%
2018/01/18	3	23.92	10.3	24.02	23.75	-7.3	17,594	-0.04%
2018/01/17	4	23.85	4	23.90	23.90	0	17,577	0.00%
2018/01/16	2	23.85	0	0.00	23.85	2	18,041	0.01%
2018/01/15	6	23.94	9	23.93	23.95	-3	18,096	-0.02%
2018/01/12	29	23.92	14	23.90	23.90	15	18,147	0.08%
2018/01/11	0	0.00	8	23.41	23.45	-8	17,943	-0.04%
2018/01/10	44	23.40	0	0.00	23.30	44	18,097	0.24%
2018/01/09	1	23.50	11	23.58	23.55	-10	18,319	-0.05%
2018/01/08	9	23.59	1	23.55	23.55	8	18,700	0.04%
2018/01/05	5.1	23.50	2.6	23.57	23.65	2.5	18,757	0.01%
2018/01/04	4	23.39	3	23.40	23.45	1	18,936	0.01%
2018/01/03	4	23.64	0	0.00	23.60	4	19,036	0.02%
2018/01/02	2	23.88	2	23.95	23.80	0	18,881	0.00%