緯創 (3231)-元大-板橋券商分點個股進出

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
115.5
漲跌
▲4.5
漲幅
+4.05%
成交量
86,535張
產業
上市電腦週邊類股
2551人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	28.4	115.36	54.1	115.22	115.50	-25.7	98,635	-0.03%
2024/04/23	26.3	111.10	14.1	110.83	111.00	12.2	98,685	0.01%
2024/04/22	121.2	111.56	51.2	110.30	108.50	70	98,941	0.07%	大買/
2024/04/19	77.1	115.21	54.3	116.17	115.00	22.9	99,484	0.02%
2024/04/18	29.2	116.55	44.5	116.58	118.00	-15.3	100,151	-0.02%
2024/04/17	113.5	114.27	25	114.54	114.50	88.5	100,628	0.09%	大買/
2024/04/16	96.4	115.38	36	114.69	114.00	60.3	99,977	0.06%
2024/04/15	41.1	120.26	26	119.79	119.50	15.1	99,746	0.02%
2024/04/12	49	123.14	31	124.34	122.50	18	99,486	0.02%
2024/04/11	97.8	123.77	26.2	124.34	123.00	71.6	98,973	0.07%
2024/04/10	47.7	126.39	42.8	126.59	125.50	5	98,514	0.01%
2024/04/09	152.4	127.85	54.9	126.73	126.00	97.5	97,978	0.10%	大買/
2024/04/08	66.5	131.33	104.3	131.63	132.00	-37.8	97,472	-0.04%	大賣/
2024/04/03	96.4	129.24	178.4	128.84	129.50	-82	97,382	-0.08%	大賣/
2024/04/02	52.9	124.06	64	124.41	125.00	-11.1	95,006	-0.01%
2024/04/01	95.6	123.97	28	123.84	122.50	67.6	94,296	0.07%
2024/03/29	118.7	124.84	268.3	125.07	125.00	-149.6	93,180	-0.16%	大買/大賣/鉅額交易
2024/03/28	15.7	118.34	37	118.74	120.50	-21.4	90,381	-0.02%
2024/03/27	68.7	116.61	8	116.75	117.00	60.7	90,264	0.07%
2024/03/26	121.3	118.66	43.4	118.30	117.00	78	91,006	0.09%	大買/
2024/03/25	22.5	123.03	36.3	123.51	122.00	-13.9	90,863	-0.02%
2024/03/22	39	122.60	75.4	123.06	123.00	-36.4	91,132	-0.04%
2024/03/21	41.1	121.16	23.3	120.72	120.50	17.8	90,520	0.02%
2024/03/20	111.5	122.43	90	123.05	120.00	21.5	90,895	0.02%	大買/
2024/03/19	55.7	121.01	102.2	121.99	122.50	-46.5	90,127	-0.05%	大賣/
2024/03/18	16.3	119.38	38.6	119.66	120.00	-22.4	89,597	-0.02%
2024/03/15	83.4	116.41	99.6	117.76	119.50	-16.2	89,472	-0.02%
2024/03/14	36.7	115.02	56	114.19	115.50	-19.3	88,677	-0.02%
2024/03/13	168.6	118.12	65.3	117.11	116.50	103.3	88,539	0.12%	大買/鉅額交易
2024/03/12	59.8	121.39	49	122.07	122.50	10.8	87,599	0.01%
2024/03/11	97.9	122.40	179.6	122.15	121.00	-81.7	86,981	-0.09%	大賣/
2024/03/08	46.7	116.44	39.2	117.46	116.00	7.5	84,658	0.01%
2024/03/07	86.5	117.32	38.1	116.66	116.00	48.3	84,305	0.06%
2024/03/06	58.4	119.85	158	120.06	119.50	-99.6	84,380	-0.12%	大賣/
2024/03/05	57.4	120.20	129	121.01	121.50	-71.6	84,705	-0.08%	大賣/
2024/03/04	101.5	118.86	56	119.27	116.50	45.5	83,596	0.05%	大買/
2024/03/01	35.6	118.40	104	118.26	118.00	-68.4	82,963	-0.08%	大賣/
2024/02/29	27.8	113.73	41.4	114.21	115.50	-13.6	82,639	-0.02%
2024/02/27	158.1	113.37	68.8	113.93	113.50	89.3	82,161	0.11%	大買/
2024/02/26	126.6	116.58	48.1	117.18	117.00	78.5	81,520	0.10%	大買/
2024/02/23	144.4	118.78	80.2	119.93	116.00	64.2	82,394	0.08%	大買/
2024/02/22	124.8	121.24	107.2	120.61	119.00	17.6	82,377	0.02%	大買/大賣/
2024/02/21	86.5	118.30	88.3	118.55	118.50	-1.8	81,420	0.00%
2024/02/20	93.7	122.22	36.2	122.35	122.00	57.5	80,732	0.07%
2024/02/19	84.1	123.95	59.9	124.02	122.50	24.2	80,311	0.03%
2024/02/16	174.9	128.57	128.4	128.04	126.00	46.5	80,523	0.06%	大買/大賣/
2024/02/15	93.6	132.31	159.9	132.36	130.50	-66.3	79,728	-0.08%	大賣/
2024/02/05	185.6	122.63	159.1	123.15	124.50	26.5	78,923	0.03%	大買/大賣/
2024/02/02	40.4	118.66	136	119.13	120.00	-95.7	78,367	-0.12%	大賣/
2024/02/01	40.8	113.90	97	114.28	115.00	-56.2	78,456	-0.07%
2024/01/31	73.9	115.30	34.2	115.66	114.50	39.7	81,131	0.05%
2024/01/30	105.7	118.21	152.1	118.36	118.00	-46.5	80,957	-0.06%	大買/大賣/
2024/01/29	68.2	115.79	93.7	115.84	116.50	-25.5	80,092	-0.03%
2024/01/26	102.9	112.69	105	113.38	113.00	-2.1	79,717	0.00%	大買/大賣/
2024/01/25	113.3	116.94	106.4	117.54	115.00	7	79,371	0.01%	大買/大賣/
2024/01/24	92	115.79	67.4	116.09	116.00	24.6	77,578	0.03%
2024/01/23	128.4	116.04	137.2	116.14	117.00	-8.8	77,090	-0.01%	大買/大賣/
2024/01/22	236.9	115.27	272.3	115.55	116.50	-35.4	75,750	-0.05%	大買/大賣/
2024/01/19	95.1	103.25	396.2	103.99	107.00	-301	72,889	-0.41%	大賣/鉅額交易
2024/01/18	56.1	96.86	32.5	97.07	97.70	23.6	69,445	0.03%
2024/01/17	51.2	98.75	72.3	99.68	97.90	-21.2	69,404	-0.03%
2024/01/16	64.5	98.60	77.4	99.10	98.60	-12.9	69,586	-0.02%
2024/01/15	145.3	99.33	81.5	99.54	98.60	63.8	69,770	0.09%	大買/
2024/01/12	93.8	98.77	197.6	99.00	99.50	-103.8	69,377	-0.15%	大賣/鉅額交易
2024/01/11	37.6	96.28	211	96.57	97.60	-173.4	68,947	-0.25%	大賣/鉅額交易
2024/01/10	62.1	94.24	69.2	94.80	94.50	-7.1	70,996	-0.01%
2024/01/09	140.4	95.23	113.1	96.68	94.00	27.3	72,328	0.04%	大買/大賣/
2024/01/08	79.2	94.84	38	94.89	94.40	41.1	72,025	0.06%
2024/01/05	50	94.04	37	94.64	93.60	13	72,968	0.02%
2024/01/04	51.5	94.14	90.1	94.46	94.20	-38.6	74,314	-0.05%
2024/01/03	60.7	93.23	75.2	93.62	93.50	-14.5	76,970	-0.02%
2024/01/02	349.4	95.83	39.3	96.30	93.70	310.1	77,612	0.40%	大買/鉅額交易
2023/12/29	84.4	97.80	186.3	98.14	98.60	-101.9	76,858	-0.13%	大賣/鉅額交易
2023/12/28	100.7	96.61	92	97.64	95.90	8.7	76,126	0.01%
2023/12/27	35.1	96.69	25.3	96.79	96.70	9.8	77,213	0.01%
2023/12/26	30.1	96.53	28.2	96.85	97.00	1.9	79,699	0.00%
2023/12/25	97.1	96.47	264.1	96.71	96.60	-167.1	80,972	-0.21%	大賣/鉅額交易
2023/12/22	113.2	94.67	81.1	95.10	94.20	32.1	80,706	0.04%	大買/
2023/12/21	86	93.13	146.4	94.51	95.20	-60.4	80,789	-0.07%	大賣/
2023/12/20	44	94.16	152.2	94.22	94.20	-108.2	80,167	-0.13%	大賣/鉅額交易
2023/12/19	82	92.68	56.1	93.47	92.00	26	79,775	0.03%
2023/12/18	41.1	92.42	60.1	92.73	92.30	-19.1	80,271	-0.02%
2023/12/15	117.2	92.32	28.4	92.76	91.60	88.8	81,153	0.11%	大買/
2023/12/14	87.2	93.40	58	93.97	93.10	29.2	81,709	0.04%
2023/12/13	94.2	92.86	149.1	92.81	92.90	-54.9	81,924	-0.07%	大賣/
2023/12/12	60.2	90.96	19.3	91.28	90.50	40.9	82,288	0.05%
2023/12/11	102.5	92.33	45.2	93.24	91.80	57.2	83,190	0.07%	大買/
2023/12/08	101.5	93.51	63.1	93.98	92.60	38.3	83,663	0.05%	大買/
2023/12/07	80.2	92.07	164.1	93.08	93.40	-83.8	84,174	-0.10%	大賣/
2023/12/06	76.4	91.00	101.2	91.22	91.20	-24.7	85,906	-0.03%	大賣/
2023/12/05	90.7	89.53	27	89.32	89.20	63.7	86,114	0.07%
2023/12/04	40	91.90	18.7	92.40	91.30	21.3	86,032	0.02%
2023/12/01	122.4	91.43	110	92.43	92.80	12.4	86,253	0.01%	大買/大賣/
2023/11/30	78.2	91.82	28	92.59	91.50	50.2	86,241	0.06%
2023/11/29	50.5	93.76	62.1	93.70	93.30	-11.5	86,498	-0.01%
2023/11/28	62.4	92.31	20.1	92.65	92.50	42.3	88,159	0.05%
2023/11/27	250.3	92.85	36.2	92.58	92.70	214.1	90,725	0.24%	大買/鉅額交易
2023/11/24	67.2	95.41	38.9	95.86	96.00	28.3	91,275	0.03%
2023/11/22	117.8	98.62	47.1	98.23	97.60	70.7	94,745	0.07%	大買/
2023/11/21	69.2	102.26	99.8	103.00	102.50	-30.6	97,250	-0.03%
2023/11/20	21.2	99.15	40.2	99.46	99.70	-18.9	100,938	-0.02%
2023/11/17	73.3	99.23	22.4	99.53	99.00	50.9	102,125	0.05%
2023/11/16	69.3	99.18	52.4	99.23	99.00	16.9	103,972	0.02%
2023/11/15	90.8	99.76	74.1	100.07	99.00	16.7	105,424	0.02%
2023/11/14	100.4	99.07	56	98.57	98.10	44.4	108,376	0.04%
2023/11/13	64.4	99.04	124.1	99.82	100.00	-59.7	112,049	-0.05%	大賣/
2023/11/10	159.6	96.39	71	97.04	98.10	88.6	113,658	0.08%	大買/
2023/11/09	135.7	98.58	136.7	98.62	98.60	-1	114,264	0.00%	大買/大賣/
2023/11/08	161.1	98.23	242	97.57	97.30	-80.8	115,887	-0.07%	大買/大賣/
2023/11/07	71.2	93.25	143	93.42	93.40	-71.8	115,130	-0.06%	大賣/
2023/11/06	71	92.59	117.2	92.77	92.10	-46.2	118,831	-0.04%	大賣/
2023/11/03	125.2	92.60	93	93.00	91.20	32.2	121,725	0.03%	大買/
2023/11/02	105.1	92.92	73	93.31	92.80	32.1	126,175	0.03%	大買/
2023/11/01	72	89.85	62.4	90.05	89.50	9.6	127,805	0.01%
2023/10/31	136	92.84	63.6	91.30	89.40	72.4	132,840	0.05%	大買/
2023/10/30	69	95.12	62.5	95.08	93.70	6.5	134,868	0.00%
2023/10/27	88.5	95.67	110.2	96.11	94.30	-21.7	138,647	-0.02%	大賣/
2023/10/26	38.2	93.15	53	93.38	93.20	-14.8	140,010	-0.01%
2023/10/25	100.4	95.83	84.3	95.89	95.30	16.1	142,461	0.01%
2023/10/24	107.2	94.67	134.5	95.13	96.20	-27.3	142,120	-0.02%	大買/大賣/
2023/10/23	102.4	92.39	98.9	92.72	92.50	3.5	141,242	0.00%	大買/
2023/10/20	105.2	90.40	116	91.12	91.40	-10.8	141,005	-0.01%	大買/大賣/
2023/10/19	120.2	91.07	117.2	91.13	91.70	3	140,393	0.00%	大買/大賣/
2023/10/18	181.6	90.71	260.4	90.06	91.00	-78.8	139,872	-0.06%	大買/大賣/
2023/10/17	116.6	96.56	92.8	96.04	94.70	23.8	137,104	0.02%	大買/
2023/10/16	61.5	98.56	50.4	98.69	98.00	11.1	135,942	0.01%
2023/10/13	105.6	99.48	50	99.86	99.10	55.6	135,724	0.04%	大買/
2023/10/12	54.3	100.93	74.1	102.04	102.50	-19.8	134,759	-0.01%
2023/10/11	168.2	101.93	60.2	103.03	98.20	107.9	134,082	0.08%	大買/鉅額交易
2023/10/06	91.3	108.39	68.8	108.60	108.50	22.5	134,437	0.02%
2023/10/05	37.4	106.57	31.5	106.59	107.00	5.9	136,130	0.00%
2023/10/04	72.6	105.13	42.2	105.31	106.00	30.4	137,219	0.02%
2023/10/03	100.9	109.98	61.6	109.37	108.00	39.3	137,686	0.03%
2023/10/02	60.4	109.61	251.1	109.45	111.00	-190.7	138,259	-0.14%	大賣/鉅額交易
2023/09/28	148.4	103.50	66.3	102.96	101.50	82.1	137,680	0.06%	大買/
2023/09/27	31.2	101.81	42.3	102.48	103.00	-11.2	137,943	-0.01%
2023/09/26	49	102.35	46	102.53	101.50	3	138,726	0.00%
2023/09/25	50.1	102.19	48.2	102.51	103.00	1.9	139,770	0.00%
2023/09/22	52.5	100.44	66.6	101.59	102.50	-14.1	141,561	-0.01%
2023/09/21	125.4	98.72	131.6	99.09	100.50	-6.2	142,708	0.00%	大買/大賣/
2023/09/20	103.4	99.89	132.1	100.31	98.70	-28.8	143,098	-0.02%	大買/大賣/
2023/09/19	96.1	99.21	110.3	99.52	98.40	-14.2	143,234	-0.01%	大賣/
2023/09/18	65.2	101.29	44.6	101.36	101.00	20.7	143,749	0.01%
2023/09/15	39.6	105.55	50	106.08	104.50	-10.4	145,515	-0.01%
2023/09/14	90.1	106.02	122.8	106.10	106.00	-32.7	145,823	-0.02%	大賣/
2023/09/13	45.8	101.65	40.4	101.69	102.00	5.4	145,987	0.00%
2023/09/12	78.8	102.14	70.8	102.46	102.00	7.9	147,817	0.01%
2023/09/11	189.3	103.53	148.5	102.96	102.50	40.7	149,199	0.03%	大買/大賣/
2023/09/08	62.1	109.38	46.1	109.94	109.00	16	149,315	0.01%
2023/09/07	57.5	111.33	30.4	111.70	110.00	27	150,140	0.02%
2023/09/06	55	113.45	78.2	113.57	113.50	-23.2	151,328	-0.02%
2023/09/05	66	111.77	59.4	111.79	112.50	6.6	152,889	0.00%
2023/09/04	105.1	111.74	135.9	112.07	112.50	-30.8	153,207	-0.02%	大買/大賣/
2023/09/01	257.1	112.08	149	111.81	109.00	108.1	153,384	0.07%	大買/大賣/鉅額交易
2023/08/31	176.1	113.44	187.9	112.11	117.00	-11.8	151,878	-0.01%	大買/大賣/
2023/08/30	77.3	112.35	127.2	112.74	112.00	-49.9	150,388	-0.03%	大賣/
2023/08/29	83.8	110.14	83.4	111.07	109.50	0.4	152,731	0.00%
2023/08/28	155.6	108.84	132.4	108.86	109.50	23.2	153,126	0.02%	大買/大賣/
2023/08/25	270	112.27	69.5	112.79	111.00	200.5	155,577	0.13%	大買/鉅額交易
2023/08/24	422.3	128.58	285	127.88	122.50	137.3	153,948	0.09%	大買/大賣/鉅額交易
2023/08/23	123.3	124.92	139.1	124.89	127.50	-15.8	151,950	-0.01%	大買/大賣/
2023/08/22	198.9	124.85	171.2	125.27	123.50	27.7	154,442	0.02%	大買/大賣/
2023/08/21	112.7	121.11	119.3	121.31	121.00	-6.6	155,205	0.00%	大買/大賣/
2023/08/18	327.2	121.33	265.4	121.82	120.50	61.9	154,552	0.04%	大買/大賣/
2023/08/17	306	127.44	184.1	127.91	129.00	122	151,273	0.08%	大買/大賣/鉅額交易
2023/08/16	142.7	121.93	197.8	120.66	128.00	-55.1	147,325	-0.04%	大買/大賣/
2023/08/15	161.7	118.47	130.3	118.43	116.50	31.4	145,781	0.02%	大買/大賣/
2023/08/14	234.6	110.57	208.5	111.18	111.50	26.1	144,619	0.02%	大買/大賣/
2023/08/11	146.7	116.64	120.1	117.20	115.00	26.6	141,921	0.02%	大買/大賣/
2023/08/10	197	113.99	236.8	114.27	113.50	-39.8	140,567	-0.03%	大買/大賣/
2023/08/09	260.3	121.66	250.1	121.24	120.00	10.2	137,269	0.01%	大買/大賣/
2023/08/08	227.8	129.98	219.4	129.96	129.00	8.4	136,528	0.01%	大買/大賣/
2023/08/07	62	121.72	133.4	122.73	125.00	-71.4	131,929	-0.05%	大賣/
2023/08/04	225.5	114.16	275.1	114.05	114.00	-49.6	130,249	-0.04%	大買/大賣/
2023/08/02	195.8	126.24	77.7	125.01	121.50	118.2	125,410	0.09%	大買/鉅額交易
2023/08/01	225.6	132.54	227	132.67	135.00	-1.4	123,181	0.00%	大買/大賣/
2023/07/31	154.1	150.64	196.5	153.62	141.50	-42.4	119,189	-0.04%	大買/大賣/
2023/07/28	106.9	154.18	102.6	153.84	157.00	4.3	117,057	0.00%	大買/大賣/
2023/07/27	35.1	155.52	50.9	155.80	154.00	-15.8	114,413	-0.01%
2023/07/26	6.2	152.81	43.7	153.89	156.50	-37.5	115,335	-0.03%
2023/07/25	38.7	158.53	14	159.24	152.00	24.7	115,259	0.02%
2023/07/24	35.9	154.01	14.3	155.62	158.00	21.6	115,382	0.02%
2023/07/21	11.9	140.07	39.2	142.52	147.50	-27.3	115,512	-0.02%
2023/07/20	19.7	131.26	23	133.36	134.50	-3.3	115,954	0.00%
2023/07/19	36.2	129.44	38.6	128.85	128.00	-2.5	116,322	0.00%
2023/07/18	28.5	134.89	72.6	134.74	133.00	-44.1	116,878	-0.04%
2023/07/17	22	141.45	35	140.79	139.50	-13	117,000	-0.01%
2023/07/14	92.5	140.22	40.3	138.21	142.00	52.2	118,026	0.04%
2023/07/13	132.7	133.24	102	133.87	132.00	30.7	117,676	0.03%	大買/大賣/
2023/07/12	118.5	119.72	76.9	122.02	124.00	41.6	114,566	0.04%	大買/
2023/07/11	27.3	110.45	150.7	110.40	113.00	-123.4	112,635	-0.11%	大賣/鉅額交易
2023/07/10	152.2	104.84	180.6	104.32	103.00	-28.4	111,414	-0.03%	大買/大賣/
2023/07/07	135.6	106.94	126.2	106.68	106.00	9.4	110,867	0.01%	大買/大賣/
2023/07/06	122.1	106.08	127.5	106.51	105.50	-5.4	109,008	0.00%	大買/大賣/
2023/07/05	135.4	102.32	110.9	101.62	102.50	24.4	107,848	0.02%	大買/大賣/
2023/07/04	60.7	102.34	103.5	103.29	105.00	-42.8	106,113	-0.04%	大賣/
2023/07/03	226.6	95.63	79.1	96.41	95.70	147.5	105,150	0.14%	大買/鉅額交易
2023/06/30	109.3	87.86	115.5	88.21	90.80	-6.1	104,322	-0.01%	大買/大賣/
2023/06/29	90.2	82.11	111.9	82.35	83.60	-21.7	103,396	-0.02%	大賣/
2023/06/28	82.2	81.06	85.5	80.98	78.70	-3.3	101,949	0.00%
2023/06/27	134.6	80.98	69.2	80.26	79.60	65.4	100,933	0.06%	大買/
2023/06/26	62.8	81.44	92.3	81.60	82.80	-29.6	100,256	-0.03%
2023/06/21	60.5	80.42	103.8	82.42	84.10	-43.3	99,270	-0.04%	大賣/
2023/06/20	26.2	77.41	21.5	77.53	77.70	4.7	97,590	0.00%
2023/06/19	62.4	79.67	33.3	79.57	78.40	29.1	96,478	0.03%
2023/06/16	90.6	80.54	161.2	81.25	80.20	-70.6	95,723	-0.07%	大賣/
2023/06/15	131.1	79.64	126	79.96	80.20	5.1	93,255	0.01%	大買/大賣/
2023/06/14	96.5	75.04	119.6	75.05	76.70	-23.1	90,825	-0.03%	大賣/
2023/06/13	54.1	71.82	91.5	72.07	71.80	-37.4	87,985	-0.04%
2023/06/12	144	72.58	54.4	71.49	70.70	89.6	86,804	0.10%	大買/
2023/06/09	125.3	72.14	110.4	71.81	73.00	15	84,944	0.02%	大買/大賣/
2023/06/08	54.5	69.36	39.3	69.37	68.00	15.2	82,605	0.02%
2023/06/07	33.8	69.70	55.7	69.85	68.60	-21.9	81,273	-0.03%
2023/06/06	28.2	70.91	104.6	70.75	70.60	-76.4	79,813	-0.10%	大賣/
2023/06/05	51.3	70.86	59.3	71.34	71.00	-8.1	79,062	-0.01%
2023/06/02	139.6	72.87	85.2	73.65	71.10	54.4	77,459	0.07%	大買/
2023/06/01	69.3	67.07	148	67.52	69.40	-78.8	73,617	-0.11%	大賣/
2023/05/31	130.4	66.84	137.2	66.33	66.70	-6.8	71,367	-0.01%	大買/大賣/
2023/05/30	128.3	67.21	127	66.88	66.30	1.3	66,044	0.00%	大買/大賣/
2023/05/29	91.1	68.20	87.1	68.09	68.00	4	63,640	0.01%
2023/05/26	177.3	65.30	145.9	65.88	65.00	31.4	60,859	0.05%	大買/大賣/
2023/05/25	97.1	60.30	232.3	60.77	61.70	-135.2	56,693	-0.24%	大賣/鉅額交易
2023/05/24	55.1	55.16	104.3	55.79	56.10	-49.2	53,445	-0.09%	大賣/
2023/05/23	32	53.56	19	53.93	53.60	13	51,926	0.03%
2023/05/22	17	52.87	28.3	52.50	52.70	-11.3	50,829	-0.02%
2023/05/19	83	52.47	114.3	52.00	53.20	-31.3	49,902	-0.06%	大賣/
2023/05/18	11	50.88	22.1	50.95	50.60	-11.1	48,118	-0.02%
2023/05/17	48	49.31	31	49.48	49.45	17	46,770	0.04%
2023/05/16	93	48.56	115	48.64	48.45	-22	45,829	-0.05%	大賣/
2023/05/15	75.6	49.10	36.2	48.73	48.50	39.5	44,747	0.09%
2023/05/12	83.2	46.58	120.4	48.30	50.10	-37.2	43,504	-0.09%	大賣/
2023/05/11	7	47.59	33.2	47.73	47.50	-26.1	40,848	-0.06%
2023/05/10	64.5	48.24	94	48.12	48.10	-29.6	40,176	-0.07%
2023/05/09	36.2	49.30	69.6	49.20	50.00	-33.4	39,277	-0.09%
2023/05/08	24	50.04	50	50.74	49.90	-26	38,509	-0.07%
2023/05/05	28.4	49.40	10	49.49	49.15	18.4	37,793	0.05%
2023/05/04	25	48.65	28	49.18	49.55	-3	37,416	-0.01%
2023/05/03	37.9	48.95	15	49.10	48.95	22.9	36,729	0.06%
2023/05/02	54	48.68	120.3	48.98	50.10	-66.3	36,394	-0.18%	大賣/
2023/04/28	24.6	45.78	28	46.31	46.50	-3.4	35,295	-0.01%
2023/04/27	17.5	45.55	86	45.96	46.00	-68.5	34,667	-0.20%
2023/04/26	120	44.47	142	44.49	45.00	-22	33,828	-0.07%	大買/大賣/
2023/04/25	132.5	44.09	11.6	43.54	43.70	120.9	32,985	0.37%	大買/鉅額交易
2023/04/24	32.1	46.18	64	46.14	46.20	-32	31,630	-0.10%
2023/04/21	25.1	44.54	28.9	44.61	44.50	-3.8	30,785	-0.01%
2023/04/20	37	45.49	26.6	45.74	45.80	10.4	29,599	0.04%
2023/04/19	61.1	45.75	115.1	45.91	45.65	-54	28,817	-0.19%	大賣/
2023/04/18	26.8	43.51	35	43.52	43.45	-8.2	27,272	-0.03%
2023/04/17	31	44.42	30	44.59	44.20	1	26,654	0.00%
2023/04/14	32	44.18	153.1	44.14	43.95	-121.1	26,180	-0.46%	大賣/鉅額交易
2023/04/13	68.3	44.85	30	44.43	44.45	38.3	25,236	0.15%
2023/04/12	42.4	44.74	33.1	44.86	45.15	9.4	24,386	0.04%
2023/04/11	121.1	43.46	37	43.46	43.45	84.1	23,306	0.36%	大買/
2023/04/10	64.2	42.85	48.2	42.33	43.40	16	22,753	0.07%
2023/04/07	27	40.97	60.1	40.79	40.60	-33.1	21,414	-0.15%
2023/04/06	29	41.01	42.2	41.15	41.40	-13.2	20,966	-0.06%
2023/03/31	80.1	41.51	79.6	41.55	41.85	0.5	20,410	0.00%
2023/03/30	40	40.93	85.1	40.89	41.60	-45.1	19,804	-0.23%
2023/03/29	27.2	39.08	21.5	39.39	39.55	5.7	18,541	0.03%
2023/03/28	35	39.89	19.5	39.86	39.40	15.5	18,323	0.08%
2023/03/27	30.1	40.78	66.1	41.01	41.20	-36	18,137	-0.20%
2023/03/24	20	39.14	157.1	39.30	40.00	-137.1	17,776	-0.77%	大賣/鉅額交易
2023/03/23	41	39.21	120.9	39.23	39.65	-79.9	16,814	-0.48%	大賣/
2023/03/22	33	37.91	55	37.90	38.20	-22	15,790	-0.14%
2023/03/21	176	37.35	45.4	37.35	37.55	130.6	15,307	0.85%	大買/鉅額交易
2023/03/20	12	35.53	37.9	35.59	35.90	-25.9	14,354	-0.18%
2023/03/17	6.1	34.94	17	34.92	34.95	-10.9	14,196	-0.08%
2023/03/16	4.2	34.50	44	34.62	34.55	-39.9	13,982	-0.28%
2023/03/15	12.1	34.54	51.3	34.52	34.50	-39.2	13,837	-0.28%
2023/03/14	12	33.63	6.1	33.58	33.55	5.9	13,442	0.04%
2023/03/13	2.2	33.46	33	33.34	33.65	-30.9	13,450	-0.23%
2023/03/10	0	0.00	5	33.55	33.60	-5	13,325	-0.04%
2023/03/09	14	33.87	6	33.86	33.95	8	13,293	0.06%
2023/03/08	13	33.65	10.3	33.72	33.80	2.8	13,102	0.02%
2023/03/07	6	33.11	8	33.11	33.15	-2	12,831	-0.02%
2023/03/06	1	32.80	0.1	32.75	32.85	1	12,700	0.01%
2023/03/03	0	0.00	2	32.50	32.65	-2	12,665	-0.02%
2023/03/02	0.2	32.28	1	32.35	32.35	-0.9	12,673	-0.01%
2023/03/01	5	32.38	3.7	32.41	32.55	1.3	12,625	0.01%
2023/02/24	7	32.79	96	32.90	33.15	-89	12,354	-0.72%
2023/02/23	15	32.20	13	32.07	32.20	2	11,845	0.02%
2023/02/21	0.1	31.63	0.2	31.75	31.75	-0.1	11,700	0.00%
2023/02/20	2	31.70	0	0.00	31.70	2	11,823	0.02%
2023/02/17	3	31.55	5	31.65	31.65	-2	11,955	-0.02%
2023/02/16	5	31.60	0	0.00	31.50	5	12,054	0.04%
2023/02/15	0	0.00	3	31.73	31.80	-3	12,205	-0.02%
2023/02/13	1	31.65	5	31.70	31.70	-4	12,208	-0.03%
2023/02/10	0	0.00	1.1	31.27	31.20	-1.1	12,266	-0.01%
2023/02/09	0	0.00	54	31.44	31.80	-54	12,478	-0.43%
2023/02/08	0	0.00	1	31.90	31.90	-1	12,584	-0.01%
2023/02/07	10	31.90	10	31.88	31.95	0	12,556	0.00%
2023/02/06	50	31.90	5.5	31.95	31.95	44.5	12,536	0.35%
2023/02/03	2	31.95	3	31.88	31.95	-1	12,466	-0.01%
2023/02/02	0	0.00	6	31.59	31.80	-6	12,352	-0.05%
2023/02/01	6	31.30	6	31.39	31.40	0	12,154	0.00%
2023/01/31	6	31.36	8	31.34	31.50	-2	12,085	-0.02%
2023/01/30	3.1	30.93	107.1	31.02	31.20	-104.1	11,639	-0.89%	大賣/鉅額交易
2023/01/17	0	0.00	4	30.18	30.20	-4	11,224	-0.04%
2023/01/13	0	0.00	3	30.17	30.20	-3	11,160	-0.03%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	1	30.25	1	30.30	30.30	0	11,486	0.00%
2023/01/10	1	30.25	1	30.15	30.15	0	11,454	0.00%
2023/01/09	1	29.75	4	29.90	30.00	-3	11,397	-0.03%
2023/01/06	1	29.40	0	0.00	29.30	1	11,294	0.01%
2023/01/05	0	0.00	5	29.55	29.50	-5	11,305	-0.04%
2023/01/04	0	0.00	10	29.30	29.40	-10	11,325	-0.09%
2023/01/03	5	29.20	11	29.10	29.20	-6	11,411	-0.05%
2022/12/29	2	28.93	0	0.00	29.45	2	11,320	0.02%
2022/12/28	1	29.15	1	29.15	29.30	0	11,333	0.00%
2022/12/27	0	0.00	1	29.75	29.70	-1	11,395	-0.01%
2022/12/26	0	0.00	12	29.60	29.65	-12	11,466	-0.10%
2022/12/23	0.1	29.75	4	29.86	29.90	-4	11,554	-0.03%
2022/12/22	0	0.00	1.1	30.13	30.15	-1.1	11,599	-0.01%
2022/12/21	1	30.30	20	30.18	30.05	-19	11,359	-0.17%
2022/12/20	2	30.48	21.9	30.34	30.10	-19.9	11,021	-0.18%
2022/12/19	4	30.14	50.3	30.26	30.50	-46.3	10,535	-0.44%
2022/12/16	1	29.70	39	29.37	30.00	-38	9,847	-0.39%
2022/12/15	0	0.00	2	29.23	29.30	-2	9,325	-0.02%
2022/12/14	1	29.10	17	29.11	29.15	-16	9,391	-0.17%
2022/12/13	38	28.85	33	28.73	28.90	5	9,446	0.05%
2022/12/12	1	28.40	0	0.00	28.50	1	9,340	0.01%
2022/12/09	10.9	28.30	42	28.22	28.40	-31.1	9,552	-0.33%
2022/12/08	1	27.60	6.5	27.61	27.80	-5.5	9,404	-0.06%
2022/12/07	7	27.30	0	0.00	27.30	7	9,349	0.07%
2022/12/06	0	0.00	5.2	27.46	27.50	-5.2	9,356	-0.06%
2022/12/05	2.1	27.36	3	27.40	27.35	-0.9	9,314	-0.01%
2022/12/02	5	27.56	0	0.00	27.60	5	9,291	0.05%
2022/11/30	8	27.50	0.3	27.50	27.65	7.7	9,253	0.08%
2022/11/25	21	27.40	0	0.00	27.25	21	9,273	0.23%
2022/11/24	0	0.00	1	27.25	27.35	-1	9,309	-0.01%
2022/11/23	1	27.30	0	0.00	27.50	1	9,397	0.01%
2022/11/22	0.1	27.30	0	0.00	27.40	0.1	9,486	0.00%
2022/11/18	0.1	27.80	0	0.00	27.65	0.1	9,511	0.00%
2022/11/17	5.2	27.80	3.2	27.63	27.95	2	9,526	0.02%
2022/11/16	0	0.00	5	27.46	27.70	-5	9,458	-0.05%
2022/11/15	20	27.42	1	27.45	27.55	19	9,377	0.20%
2022/11/14	0	0.00	11	27.66	27.50	-11	9,287	-0.12%
2022/11/11	0	0.00	15	27.40	27.50	-15	9,163	-0.16%
2022/11/10	3	27.15	0	0.00	27.20	3	8,994	0.03%
2022/11/09	2.2	27.20	0	0.00	27.35	2.2	9,062	0.02%
2022/11/08	2.1	27.20	9	27.16	27.25	-6.9	9,048	-0.08%
2022/11/07	1.1	26.98	9	26.70	26.80	-7.9	8,928	-0.09%
2022/11/04	8	25.36	0	0.00	25.35	8	8,804	0.09%
2022/11/03	0.1	26.00	2	25.90	25.80	-2	8,643	-0.02%
2022/11/02	4	25.94	0	0.00	25.95	4	8,781	0.05%
2022/10/31	1	25.90	0	0.00	26.05	1	9,028	0.01%
2022/10/28	1.1	25.76	0	0.00	25.80	1.1	9,060	0.01%
2022/10/27	1	25.95	0	0.00	26.00	1	9,140	0.01%
2022/10/26	0	25.95	1	25.90	25.85	-1	9,207	-0.01%
2022/10/25	3.6	25.98	1	26.00	25.95	2.6	9,235	0.03%
2022/10/21	1	26.20	2	26.05	26.10	-1	9,298	-0.01%
2022/10/20	3	25.75	0.4	26.50	26.35	2.6	9,352	0.03%
2022/10/19	6	26.16	0	0.00	26.20	6	9,006	0.07%
2022/10/18	3	26.20	0	0.00	26.20	3	8,926	0.03%
2022/10/17	0.5	26.45	0	0.00	26.60	0.5	8,831	0.01%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/13	1	26.40	3	26.50	26.50	-2	8,757	-0.02%
2022/10/12	0	0.00	1	26.50	26.50	-1	8,748	-0.01%
2022/10/11	3.1	26.34	5	26.35	26.30	-2	8,716	-0.02%
2022/10/07	4	26.91	0	0.00	26.80	4	8,691	0.05%
2022/10/05	0	0.00	1	27.35	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	19	27.05	27.10	-19	8,827	-0.22%
2022/10/03	2.2	26.26	3	26.45	26.75	-0.8	8,819	-0.01%
2022/09/30	4.6	26.72	8	27.10	26.55	-3.4	8,859	-0.04%
2022/09/29	2.6	27.38	10	27.15	27.35	-7.4	8,855	-0.08%
2022/09/28	9.8	26.71	3	26.83	26.85	6.8	9,189	0.07%
2022/09/27	4	26.85	0	0.00	26.85	4	9,365	0.04%
2022/09/26	1	26.80	5	26.80	26.95	-4	9,479	-0.04%
2022/09/23	0	27.36	2	27.30	27.25	-2	9,602	-0.02%
2022/09/21	7.4	27.47	2	27.43	27.40	5.4	9,831	0.06%
2022/09/20	0	0.00	1	27.70	27.80	-1	9,690	-0.01%
2022/09/19	0	0.00	0.2	27.65	27.55	-0.2	9,452	0.00%
2022/09/16	1.1	27.01	0	0.00	27.35	1.1	9,314	0.01%
2022/09/15	1	27.60	1	27.50	27.35	0	9,093	0.00%
2022/09/13	1	27.60	0	0.00	27.65	1	9,082	0.01%
2022/09/12	0	0.00	3	27.30	27.40	-3	9,175	-0.03%
2022/09/08	0.1	26.75	0	0.00	27.20	0.1	9,338	0.00%
2022/09/07	1.1	26.66	1	26.80	26.75	0.1	9,324	0.00%
2022/09/06	1.2	27.01	2	27.00	26.95	-0.9	9,343	-0.01%
2022/09/05	3.2	27.17	0	0.00	27.15	3.2	9,307	0.03%
2022/09/02	0	0.00	1	27.45	27.30	-1	9,268	-0.01%
2022/09/01	1.2	27.49	0	0.00	27.45	1.2	9,245	0.01%
2022/08/31	0	0.00	1	27.65	27.70	-1	9,214	-0.01%
2022/08/30	9	27.58	0	0.00	27.50	9	9,167	0.10%
2022/08/29	5.2	27.33	1	27.30	27.35	4.2	9,085	0.05%
2022/08/25	0	0.00	1	28.00	27.95	-1	9,016	-0.01%
2022/08/24	3.1	27.87	0	0.00	27.85	3.1	9,036	0.03%
2022/08/23	1	28.00	2	28.15	28.15	-1	9,089	-0.01%
2022/08/22	1	28.16	1	28.30	28.20	0	9,079	0.00%
2022/08/19	0.3	28.50	8	28.36	28.50	-7.7	9,069	-0.08%
2022/08/18	1	28.10	0	0.00	28.35	1	9,070	0.01%
2022/08/17	1	28.20	0	0.00	28.35	1	9,096	0.01%
2022/08/16	1.1	28.00	2	27.93	28.20	-0.9	9,090	-0.01%
2022/08/15	10.1	28.17	24	27.92	27.90	-13.9	9,039	-0.15%
2022/08/12	3	28.50	1	28.45	28.65	2	8,959	0.02%
2022/08/11	10	28.30	14	28.14	28.40	-4	8,965	-0.04%
2022/08/10	0	0.00	1.1	28.00	28.15	-1.1	8,842	-0.01%
2022/08/09	3	27.77	13	27.90	28.00	-10	8,789	-0.11%
2022/08/08	3	27.63	11	27.59	27.65	-8	8,686	-0.09%
2022/08/05	0	0.00	24.5	26.99	27.35	-24.5	8,636	-0.28%
2022/08/04	12	26.71	1.4	26.61	26.70	10.6	8,585	0.12%
2022/08/03	0	0.00	2	26.78	26.85	-2	8,611	-0.02%
2022/08/02	1	26.00	11	25.97	26.40	-10	8,779	-0.11%
2022/07/29	2.1	26.35	1	26.30	26.50	1.1	9,047	0.01%
2022/07/28	2	26.20	2.6	26.28	26.35	-0.6	9,031	-0.01%
2022/07/27	2	25.70	6	25.62	26.00	-4	8,975	-0.04%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/25	2	25.23	0	0.00	25.20	2	9,026	0.02%
2022/07/20	3	24.97	2	25.10	24.90	1	9,412	0.01%
2022/07/19	1	24.50	1	24.65	24.65	0	9,608	0.00%
2022/07/18	8.2	24.44	0	0.00	24.50	8.2	9,641	0.09%
2022/07/15	5	24.14	0	0.00	24.45	5	9,614	0.05%
2022/07/14	3.1	24.17	0	0.00	24.30	3.1	9,570	0.03%
2022/07/13	1	23.95	1	24.10	23.95	0	9,570	0.00%
2022/07/12	6.9	24.01	0	0.00	23.95	6.9	9,525	0.07%
2022/07/11	9	24.64	3	24.53	24.45	6	9,411	0.06%
2022/07/08	7.2	24.08	0	0.00	24.05	7.2	9,294	0.08%
2022/07/07	52	23.60	0	0.00	23.60	52	9,233	0.56%
2022/07/06	42.4	23.56	79	23.56	23.40	-36.6	9,172	-0.40%
2022/07/05	39	26.15	7	26.16	26.25	32	8,734	0.37%
2022/07/04	6.1	26.41	0	0.00	26.30	6.1	8,555	0.07%
2022/07/01	11.7	26.33	7	26.29	26.35	4.7	8,570	0.06%
2022/06/30	9.8	26.76	0	0.00	26.70	9.8	8,398	0.12%
2022/06/29	7.7	27.71	11	27.61	27.65	-3.3	8,141	-0.04%
2022/06/28	0	0.00	3	28.43	28.30	-3	8,119	-0.04%
2022/06/27	3	28.42	1	28.45	28.45	2	8,146	0.02%
2022/06/24	11	28.55	1	28.70	28.70	10	8,126	0.12%
2022/06/23	4	28.28	0	0.00	28.15	4	8,119	0.05%
2022/06/22	1	28.55	3	28.55	28.55	-2	8,101	-0.02%
2022/06/21	0	0.00	4	28.76	28.75	-4	8,161	-0.05%
2022/06/20	4	28.15	1	28.55	28.20	3	8,198	0.04%
2022/06/17	0	0.00	11	28.85	28.95	-11	8,162	-0.13%
2022/06/16	0	0.00	2	28.90	28.85	-2	8,147	-0.02%
2022/06/15	1	28.95	1	28.90	28.90	0	8,172	0.00%
2022/06/14	0	0.00	1	28.45	28.80	-1	8,305	-0.01%
2022/06/13	1.1	28.15	4	28.20	28.45	-3	8,367	-0.04%
2022/06/09	0	28.80	0	0.00	28.75	0	8,437	0.00%
2022/06/08	2	28.60	0	0.00	28.65	2	8,456	0.02%
2022/06/07	4	28.60	0	0.00	28.55	4	8,551	0.05%
2022/06/06	4	28.66	3.5	28.67	28.55	0.5	8,762	0.01%
2022/06/02	3	28.80	1	28.75	28.80	2	8,880	0.02%
2022/06/01	5	28.66	2	28.55	28.60	3	9,181	0.03%
2022/05/31	1.1	28.22	0	0.00	28.40	1.1	9,331	0.01%
2022/05/30	1	28.15	7	28.20	28.20	-6	9,486	-0.06%
2022/05/26	1	27.50	0	0.00	27.35	1	10,328	0.01%
2022/05/24	3.1	27.34	2	27.33	27.30	1.1	15,680	0.01%
2022/05/23	14	27.52	0	0.00	27.60	14	16,041	0.09%
2022/05/20	2	27.70	0	0.00	27.80	2	16,292	0.01%
2022/05/19	13	27.60	1	27.95	28.05	12	16,453	0.07%
2022/05/18	11	27.86	2	27.80	27.85	9	16,634	0.05%
2022/05/16	4	27.68	23	27.55	27.60	-19	16,825	-0.11%
2022/05/13	15	27.07	1	27.20	27.15	14	17,090	0.08%
2022/05/12	16	27.03	1	27.00	27.00	15	17,210	0.09%
2022/05/11	11	27.28	0	0.00	27.30	11	17,331	0.06%
2022/05/10	10	27.12	8	27.28	27.40	2	17,953	0.01%
2022/05/09	34.1	27.80	35.8	27.69	27.70	-1.8	18,037	-0.01%
2022/05/06	16.2	28.87	0	0.00	29.05	16.2	18,036	0.09%
2022/05/05	4.1	28.98	5	29.05	29.15	-0.9	18,217	0.00%
2022/05/04	3	28.70	0	0.00	28.80	3	18,422	0.02%
2022/05/03	1	28.40	0.9	28.45	28.65	0.1	18,862	0.00%
2022/04/29	0	0.00	1.5	28.47	28.50	-1.5	19,259	-0.01%
2022/04/28	2.1	28.26	0	0.00	28.40	2.1	19,548	0.01%
2022/04/27	12.3	28.28	0	0.00	28.25	12.3	20,025	0.06%
2022/04/26	3	28.78	2	28.80	28.85	1	20,920	0.00%
2022/04/25	17.7	28.65	0	0.00	28.60	17.7	20,981	0.08%
2022/04/22	1	29.05	2	29.15	29.10	-1	20,926	0.00%
2022/04/21	6.1	29.23	0	0.00	29.30	6.1	20,976	0.03%
2022/04/20	0.1	29.35	0	0.00	29.15	0.1	21,222	0.00%
2022/04/19	0.1	29.45	0	0.00	29.25	0.1	21,442	0.00%
2022/04/18	2	29.25	0	0.00	29.35	2	21,638	0.01%
2022/04/15	1.1	29.30	0	0.00	29.40	1.1	21,712	0.00%
2022/04/14	0.1	29.50	7	29.43	29.50	-6.9	21,752	-0.03%
2022/04/13	0.1	29.30	2	29.28	29.40	-1.9	21,823	-0.01%
2022/04/11	2.8	29.11	5.2	29.27	29.05	-2.4	21,787	-0.01%
2022/04/08	4.1	29.18	0	0.00	29.15	4.1	21,735	0.02%
2022/04/07	8.2	29.53	5	29.45	29.25	3.2	21,684	0.01%
2022/04/06	14	29.84	0	0.00	29.80	14	21,532	0.07%
2022/04/01	1.3	29.81	0	0.00	29.90	1.3	21,560	0.01%
2022/03/31	8.8	29.87	0	0.00	29.75	8.8	21,547	0.04%
2022/03/30	3	29.90	2	29.95	29.85	1	21,445	0.00%
2022/03/29	0	0.00	0.1	29.90	29.80	-0.1	21,425	0.00%
2022/03/28	0	0.00	1	30.00	29.95	-1	21,459	0.00%
2022/03/25	1	29.80	2	29.95	29.85	-1	21,537	0.00%
2022/03/24	1.1	29.70	2	29.73	29.70	-1	21,579	0.00%
2022/03/23	20.1	30.05	4.3	29.81	29.80	15.7	21,573	0.07%
2022/03/22	0.2	30.05	0	0.00	30.00	0.2	21,462	0.00%
2022/03/21	4	30.04	51	30.05	30.05	-47	21,350	-0.22%
2022/03/18	10.1	29.61	0	0.00	29.75	10.1	21,183	0.05%
2022/03/17	73	29.56	0	0.00	29.60	73	21,161	0.34%
2022/03/16	1	29.30	40.1	29.20	29.50	-39.1	20,999	-0.19%
2022/03/15	0.1	29.34	1	29.60	29.35	-0.9	20,977	0.00%
2022/03/14	0	0.00	2	29.70	29.65	-2	20,942	-0.01%
2022/03/11	2.1	29.45	1	29.50	29.50	1.1	20,957	0.01%
2022/03/10	3.1	29.20	3	29.32	29.45	0.1	20,969	0.00%
2022/03/09	18.1	28.86	5	28.83	28.80	13.1	20,932	0.06%
2022/03/08	2	28.95	9	28.95	28.95	-7	20,708	-0.03%
2022/03/07	22.1	29.01	6	29.02	28.90	16.1	20,692	0.08%
2022/03/04	2.1	29.50	1	29.50	29.50	1.1	20,859	0.01%
2022/03/03	12	29.40	1.1	29.59	29.50	10.9	20,771	0.05%
2022/03/02	5	29.25	11	29.40	29.35	-6	20,565	-0.03%
2022/03/01	29	29.42	40	29.46	29.35	-11	20,298	-0.05%
2022/02/25	14.3	29.27	5	29.34	29.40	9.3	19,738	0.05%
2022/02/24	32.5	29.23	10	29.31	29.25	22.5	15,179	0.15%
2022/02/23	27.1	30.00	2	30.05	30.00	25.1	14,379	0.17%
2022/02/22	2	30.10	17	30.16	30.25	-15	14,076	-0.11%
2022/02/21	9	30.14	7	30.16	30.30	2	13,822	0.01%
2022/02/18	48.2	30.33	37	30.55	30.30	11.2	13,645	0.08%
2022/02/17	18.2	30.43	8	30.58	30.60	10.2	13,443	0.08%
2022/02/16	33	30.40	3	30.40	30.40	30	13,387	0.22%
2022/02/15	19	30.01	25	30.46	30.65	-6	13,191	-0.05%
2022/02/14	3.1	30.42	9.1	30.43	30.30	-6	12,885	-0.05%
2022/02/11	18	30.97	4	30.83	31.00	14	12,731	0.11%
2022/02/10	30.2	30.69	2	30.65	30.80	28.2	12,609	0.22%
2022/02/09	9.1	31.87	5	31.72	32.00	4.1	12,229	0.03%
2022/02/08	28	31.93	21	31.89	32.00	7	12,001	0.06%
2022/02/07	21	31.35	32	31.55	31.60	-11	11,987	-0.09%
2022/01/26	24.1	31.33	4	31.41	31.35	20.1	11,803	0.17%
2022/01/25	6	31.18	30	31.46	31.60	-24	11,590	-0.21%
2022/01/24	3.1	31.23	24	31.30	31.45	-20.9	11,204	-0.19%
2022/01/21	17.4	31.10	41.1	30.99	31.25	-23.7	10,801	-0.22%
2022/01/20	41	31.11	40	31.42	31.50	1	10,475	0.01%
2022/01/19	100.1	30.76	122.1	30.95	30.95	-22	9,896	-0.22%	大賣/
2022/01/18	2.1	30.00	6	30.03	30.00	-3.9	8,844	-0.04%
2022/01/17	13	30.08	10	30.11	30.15	3	8,720	0.03%
2022/01/14	27.1	29.81	12	29.84	29.85	15.1	8,630	0.17%
2022/01/13	2	29.90	10	29.96	30.00	-8	8,751	-0.09%
2022/01/12	0	0.00	64	29.57	29.75	-64	8,633	-0.74%
2022/01/11	0	0.00	13	29.30	29.35	-13	8,401	-0.15%
2022/01/10	7	29.14	1	29.20	29.10	6	8,222	0.07%
2022/01/07	0	0.00	19	29.03	29.05	-19	8,195	-0.23%
2022/01/06	9	28.99	0	0.00	28.95	9	8,183	0.11%
2022/01/05	0.2	29.09	0	0.00	29.05	0.2	8,214	0.00%
2022/01/04	0	29.10	2	29.05	29.10	-2	8,331	-0.02%
2022/01/03	0	0.00	0	29.15	29.00	0	8,450	0.00%
2021/12/30	0	0.00	2	29.20	29.15	-2	8,766	-0.02%
2021/12/29	1	29.25	15	29.24	29.25	-14	8,830	-0.16%
2021/12/28	2.2	29.13	0	0.00	29.20	2.2	8,874	0.03%
2021/12/27	0	0.00	11	29.15	29.20	-11	8,883	-0.12%
2021/12/24	4	29.11	9	29.08	29.10	-5	8,970	-0.06%
2021/12/23	1	29.05	0	0.00	28.95	1	8,972	0.01%
2021/12/22	2	28.95	0	0.00	28.95	2	9,038	0.02%
2021/12/21	1	29.05	1.2	28.99	28.95	-0.2	8,999	0.00%
2021/12/20	4	28.71	8.1	28.80	28.90	-4.1	8,949	-0.05%
2021/12/17	23	28.91	0	0.00	28.85	23	8,894	0.26%
2021/12/16	4	28.89	1	28.85	29.05	3	8,842	0.03%
2021/12/15	3.5	28.91	0	0.00	29.00	3.5	8,920	0.04%
2021/12/14	10	29.00	10	29.02	29.00	0	9,055	0.00%
2021/12/13	57	29.02	7	29.26	29.00	50	9,093	0.55%
2021/12/10	13.5	29.14	5	29.15	29.25	8.5	9,183	0.09%
2021/12/09	1	29.05	8.7	29.13	29.15	-7.7	9,208	-0.08%
2021/12/08	2.5	29.15	0	0.00	29.20	2.5	9,224	0.03%
2021/12/07	0	0.00	2	29.15	29.35	-2	9,211	-0.02%
2021/12/06	11	29.03	2	29.30	29.30	9	9,161	0.10%
2021/12/03	0	0.00	10	29.25	29.15	-10	9,194	-0.11%
2021/12/02	9	29.16	8	29.28	29.15	1	9,150	0.01%
2021/12/01	8	29.04	25	29.19	29.30	-17	9,177	-0.19%
2021/11/30	6	28.60	3	29.82	28.60	3	9,029	0.03%
2021/11/29	23	29.11	15	28.97	29.30	8	8,533	0.09%
2021/11/26	6	29.45	0	0.00	29.15	6	8,478	0.07%
2021/11/25	7	29.50	9	29.67	29.65	-2	8,556	-0.02%
2021/11/24	0	0.00	1	29.20	29.35	-1	8,523	-0.01%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	5	29.25	0.3	29.30	29.40	4.7	8,569	0.05%
2021/11/19	0	0.00	44.1	29.18	29.20	-44.1	8,606	-0.51%
2021/11/18	5	28.71	10	28.80	28.80	-5	8,619	-0.06%
2021/11/17	2	28.85	0.5	29.00	28.80	1.5	8,680	0.02%
2021/11/16	0	0.00	14	28.90	29.05	-14	8,713	-0.16%
2021/11/15	42	28.75	2.1	28.71	28.75	39.9	8,784	0.45%
2021/11/12	1	28.75	12	28.73	28.80	-11	8,839	-0.12%
2021/11/11	1	28.65	3	28.65	28.65	-2	8,921	-0.02%
2021/11/10	3	28.65	3.3	28.85	28.95	-0.3	9,163	0.00%
2021/11/09	8.1	28.63	21.2	28.59	28.85	-13.1	9,297	-0.14%
2021/11/08	56	28.46	13	28.45	28.45	43	9,288	0.46%
2021/11/05	5	29.40	0	0.00	29.55	5	9,167	0.05%
2021/11/04	7	29.65	19.6	29.76	29.80	-12.6	9,214	-0.14%
2021/11/03	6	29.24	1	29.15	29.30	5	9,028	0.06%
2021/11/02	1.4	29.21	4	29.21	29.20	-2.6	9,382	-0.03%
2021/11/01	1	28.90	12	29.15	29.10	-11	9,537	-0.12%
2021/10/29	13.1	29.17	17	29.27	29.20	-3.9	9,619	-0.04%
2021/10/28	10.1	29.35	2	29.35	29.35	8.1	9,800	0.08%
2021/10/27	0	0.00	3	29.35	29.35	-3	9,985	-0.03%
2021/10/26	1	29.10	4	29.24	29.30	-3	10,226	-0.03%
2021/10/25	3.2	29.20	2	29.15	29.20	1.2	10,286	0.01%
2021/10/22	4.2	29.19	15	29.21	29.25	-10.8	10,483	-0.10%
2021/10/21	1	29.20	1.2	29.20	29.10	-0.2	10,481	0.00%
2021/10/20	10.1	28.75	3	28.80	28.90	7.1	10,426	0.07%
2021/10/19	0	0.00	3.3	28.37	28.50	-3.3	10,454	-0.03%
2021/10/18	3	28.62	18	28.46	28.35	-15	10,711	-0.14%
2021/10/15	2	28.63	5.5	28.62	28.70	-3.5	12,208	-0.03%
2021/10/14	0	0.00	1	28.50	28.40	-1	12,692	-0.01%
2021/10/13	20	28.77	5	28.76	28.70	15	12,980	0.12%
2021/10/12	1	28.50	16	28.55	28.70	-15	13,135	-0.11%
2021/10/08	8	28.43	6	28.50	28.40	2	13,243	0.02%
2021/10/07	12	28.18	34	28.38	28.35	-22	13,279	-0.17%
2021/10/06	4.2	27.41	2	27.48	27.55	2.2	13,170	0.02%
2021/10/05	1	27.15	1	27.10	27.40	0	13,192	0.00%
2021/10/04	6	27.16	2	27.15	27.15	4	13,283	0.03%
2021/10/01	0	0.00	31	27.30	27.45	-31	13,427	-0.23%
2021/09/30	1	27.15	0	0.00	27.50	1	13,451	0.01%
2021/09/29	10	27.29	4	27.23	27.25	6	13,541	0.04%
2021/09/28	2.5	27.62	2	27.65	27.70	0.5	13,644	0.00%
2021/09/27	0.1	27.75	3	27.73	27.60	-2.9	13,995	-0.02%
2021/09/24	3	27.78	2	27.78	27.70	1	14,038	0.01%
2021/09/23	16	27.70	9	27.72	27.75	7	14,059	0.05%
2021/09/22	1	27.40	3	27.42	27.40	-2	14,101	-0.01%
2021/09/17	0	0.00	8	27.67	27.70	-8	14,159	-0.06%
2021/09/16	11	27.77	7	27.64	27.70	4	14,152	0.03%
2021/09/15	34	27.49	29	27.82	27.75	5	14,166	0.04%
2021/09/14	1	27.35	6	27.25	27.20	-5	14,033	-0.04%
2021/09/13	8.1	27.00	1	27.10	27.05	7.1	14,016	0.05%
2021/09/10	3	27.13	12	27.12	27.15	-9	14,056	-0.06%
2021/09/09	2	27.15	2	27.15	27.10	0	14,211	0.00%
2021/09/08	5	27.24	0	0.00	27.20	5	14,292	0.03%
2021/09/07	6.1	27.45	58	27.40	27.45	-51.9	14,376	-0.36%
2021/09/06	23	27.74	2	27.75	27.55	21	14,502	0.14%
2021/09/03	1	27.55	2	27.60	27.55	-1	14,530	-0.01%
2021/09/02	6	27.59	1.1	27.56	27.50	4.9	14,725	0.03%
2021/09/01	2	27.60	0	0.00	27.55	2	14,856	0.01%
2021/08/31	7	27.48	0	0.00	27.40	7	14,874	0.05%
2021/08/30	6	27.49	1	27.50	27.65	5	14,854	0.03%
2021/08/27	3	27.48	0	0.00	27.50	3	14,902	0.02%
2021/08/26	10.9	27.42	2	27.40	27.35	8.9	14,962	0.06%
2021/08/25	16	27.70	3	27.70	27.75	13	15,092	0.09%
2021/08/24	15	27.51	57	27.57	27.60	-42	15,225	-0.28%
2021/08/23	2	27.00	2	27.00	26.95	0	15,310	0.00%
2021/08/20	13	26.89	11	26.92	26.90	2	15,435	0.01%
2021/08/19	5.1	26.78	1.1	26.83	26.70	4	16,216	0.02%
2021/08/18	20	26.77	27	26.66	27.00	-7	16,212	-0.04%
2021/08/17	3.1	26.88	5.4	26.85	26.75	-2.2	16,279	-0.01%
2021/08/16	20.5	27.01	11	26.85	26.70	9.5	16,316	0.06%
2021/08/13	45	27.19	11	27.10	27.15	34	16,292	0.21%
2021/08/12	2	27.25	1.5	27.23	27.35	0.5	16,283	0.00%
2021/08/11	11	27.26	15	27.25	27.20	-4	16,355	-0.02%
2021/08/10	19.1	27.11	3.5	27.11	27.20	15.6	16,448	0.09%
2021/08/09	5.1	27.27	2	27.30	27.30	3.1	16,610	0.02%
2021/08/06	100	27.47	3.5	27.57	27.70	96.5	16,679	0.58%
2021/08/05	11.3	27.16	57	27.10	27.10	-45.7	16,561	-0.28%
2021/08/04	6.4	27.20	2	27.20	27.30	4.4	16,863	0.03%
2021/08/03	14.7	27.23	8.2	27.43	27.40	6.5	17,018	0.04%
2021/08/02	23	27.55	9	27.54	27.60	14	17,057	0.08%
2021/07/30	29.1	27.90	0	0.00	27.75	29.1	16,996	0.17%
2021/07/29	25	28.01	13	28.04	28.00	12	16,936	0.07%
2021/07/28	26.3	27.86	8.8	27.90	28.05	17.5	17,088	0.10%
2021/07/27	11.4	28.17	13.2	28.19	28.15	-1.8	17,297	-0.01%
2021/07/26	24	28.18	6	28.15	28.10	18	17,603	0.10%
2021/07/23	15	28.17	8.5	28.18	28.10	6.5	17,588	0.04%
2021/07/22	74.5	28.24	1.5	28.40	28.20	73	17,556	0.42%
2021/07/21	138.2	28.24	4	28.09	28.05	134.2	17,414	0.77%	大買/鉅額交易
2021/07/20	19	31.34	3	31.27	31.20	16	16,072	0.10%
2021/07/19	17	31.63	3	31.63	31.65	14	15,731	0.09%
2021/07/16	7	31.79	11	31.79	31.75	-4	15,823	-0.03%
2021/07/15	6	32.04	6	32.12	31.95	0	15,840	0.00%
2021/07/14	4	32.25	1.9	32.28	32.10	2.1	15,771	0.01%
2021/07/13	9	32.46	11	32.60	32.20	-2	15,830	-0.01%
2021/07/12	3	32.73	13	32.70	32.65	-10	15,761	-0.06%
2021/07/09	6	32.61	3	32.73	32.70	3	15,802	0.02%
2021/07/08	4	33.00	5	32.94	32.80	-1	16,007	-0.01%
2021/07/07	2	32.75	23.1	32.71	32.75	-21.1	16,035	-0.13%
2021/07/06	10.8	32.70	4	32.71	32.70	6.8	16,221	0.04%
2021/07/05	24	32.52	42.2	32.55	32.55	-18.2	16,263	-0.11%
2021/07/02	20.5	32.20	25	32.06	32.35	-4.5	16,203	-0.03%
2021/07/01	19	31.24	1.6	31.17	31.05	17.4	16,089	0.11%
2021/06/30	2	31.10	0	0.00	31.00	2	16,096	0.01%
2021/06/29	1.1	30.71	4	30.73	30.75	-2.9	16,144	-0.02%
2021/06/28	4.2	30.83	0.2	30.90	30.80	4	16,267	0.02%
2021/06/25	13	30.72	9.4	30.61	30.80	3.6	16,274	0.02%
2021/06/24	2	30.50	10	30.56	30.40	-8	16,354	-0.05%
2021/06/23	11	30.55	0	0.00	30.40	11	16,487	0.07%
2021/06/22	0	0.00	1.1	30.55	30.40	-1.1	16,918	-0.01%
2021/06/21	7	30.58	2	30.80	30.30	5	17,834	0.03%
2021/06/18	0	30.65	3	30.75	30.65	-3	18,194	-0.02%
2021/06/17	12.1	30.70	0	0.00	30.60	12.1	18,405	0.07%
2021/06/16	22	30.90	5	30.59	30.60	17	19,062	0.09%
2021/06/15	2	30.25	0	0.00	30.15	2	19,614	0.01%
2021/06/11	0	30.20	0	0.00	30.15	0	19,612	0.00%
2021/06/10	8	30.08	7	30.24	30.25	1	19,681	0.01%
2021/06/09	4	30.37	6.3	30.24	30.20	-2.3	19,730	-0.01%
2021/06/08	0	0.00	1	30.80	30.65	-1	19,762	-0.01%
2021/06/07	7	30.54	2	30.55	30.55	5	19,818	0.03%
2021/06/04	3	30.92	6	30.93	30.95	-3	19,841	-0.02%
2021/06/03	6	31.33	3	31.28	31.25	3	19,870	0.02%
2021/06/02	5.1	31.40	4	31.34	31.35	1.1	19,923	0.01%
2021/06/01	5	31.23	2	31.53	31.40	3	19,887	0.02%
2021/05/31	18.2	30.65	14.1	30.72	30.75	4.1	19,846	0.02%
2021/05/28	12	30.16	4	30.45	30.55	8	19,835	0.04%
2021/05/27	7.1	29.60	2	29.65	29.55	5.1	19,905	0.03%
2021/05/26	5.1	29.74	3	29.80	29.70	2.1	19,518	0.01%
2021/05/25	11	29.59	1	29.60	29.55	10	19,581	0.05%
2021/05/24	2	29.13	2	29.20	29.30	0	19,634	0.00%
2021/05/21	16	29.22	21.4	29.13	29.10	-5.4	19,682	-0.03%
2021/05/20	3	29.28	2	29.33	29.20	1	19,584	0.01%
2021/05/19	9	28.99	5	29.04	29.15	4	19,594	0.02%
2021/05/18	13	28.63	4	28.34	28.70	9	19,648	0.05%
2021/05/17	20	28.33	14.7	28.18	27.90	5.3	19,605	0.03%
2021/05/14	12.1	29.77	1	29.50	29.55	11.1	19,375	0.06%
2021/05/13	12.2	29.76	8	29.58	29.70	4.2	19,318	0.02%
2021/05/12	7.3	29.55	9	29.54	30.00	-1.7	19,135	-0.01%
2021/05/11	11	30.58	4	30.53	30.50	7	18,813	0.04%
2021/05/10	14.1	30.56	12	30.86	31.20	2.1	18,683	0.01%
2021/05/07	16	31.06	1	31.05	31.15	15	19,015	0.08%
2021/05/06	12.1	30.85	3	30.70	30.75	9.1	19,568	0.05%
2021/05/05	22	30.85	0	0.00	30.80	22	20,029	0.11%
2021/05/04	13	31.12	15	30.79	31.15	-2	19,961	-0.01%
2021/05/03	29	31.79	65.1	31.84	31.65	-36.1	19,780	-0.18%
2021/04/28	6	32.61	6	32.66	32.70	0	19,594	0.00%
2021/04/27	8	32.66	4	32.64	32.60	4	19,730	0.02%
2021/04/26	74	32.79	6	32.81	32.80	68	19,659	0.35%
2021/04/23	4	32.25	6	32.33	32.45	-2	19,574	-0.01%
2021/04/22	36	32.66	5.1	32.67	32.55	30.9	19,688	0.16%
2021/04/21	14	33.05	0.2	33.00	33.00	13.9	19,681	0.07%
2021/04/20	7.1	33.12	5	33.09	33.10	2.1	19,604	0.01%
2021/04/19	1	33.10	2.3	33.08	33.05	-1.3	19,556	-0.01%
2021/04/16	11	32.95	7	33.00	32.95	4	19,469	0.02%
2021/04/15	2	32.80	5	32.86	32.85	-3	19,541	-0.02%
2021/04/14	23	32.78	12	32.99	33.00	11	19,450	0.06%
2021/04/13	33	33.40	57	33.32	33.15	-24	19,250	-0.12%
2021/04/12	25	33.46	4.1	33.44	33.40	20.9	19,191	0.11%
2021/04/09	15	33.78	7	33.76	33.70	8	19,040	0.04%
2021/04/08	21	33.55	4.2	33.60	33.55	16.8	18,929	0.09%
2021/04/07	12.1	33.45	11.4	33.60	33.45	0.7	18,819	0.00%
2021/04/06	18.1	33.47	1	33.45	33.40	17.1	18,656	0.09%
2021/04/01	16	33.49	0	0.00	33.40	16	18,698	0.09%
2021/03/31	24	33.67	20	33.82	33.50	4	18,637	0.02%
2021/03/30	25	33.79	8	33.74	33.85	17	18,519	0.09%
2021/03/29	31.7	33.31	14	33.44	33.55	17.7	18,451	0.10%
2021/03/26	12	33.41	3	33.25	33.45	9	18,397	0.05%
2021/03/25	39	33.35	33.3	33.14	33.20	5.7	18,661	0.03%
2021/03/24	80.1	33.83	16	33.84	33.75	64.1	18,375	0.35%
2021/03/23	10.1	34.23	11	34.35	34.75	-0.9	17,678	-0.01%
2021/03/22	17	34.13	23.3	34.13	34.35	-6.3	17,445	-0.04%
2021/03/19	29.2	33.99	3	33.87	33.85	26.2	17,615	0.15%
2021/03/18	11.2	33.86	66.4	33.72	33.85	-55.3	17,268	-0.32%
2021/03/17	11.1	32.64	1	32.60	32.65	10.1	16,685	0.06%
2021/03/16	5	32.53	1	32.60	32.60	4	16,767	0.02%
2021/03/15	13	32.70	15	32.73	32.60	-2	16,836	-0.01%
2021/03/12	7	32.36	27.4	32.47	32.40	-20.4	16,874	-0.12%
2021/03/11	1	32.15	2	32.20	32.25	-1	16,894	-0.01%
2021/03/10	5	32.20	7	32.22	32.10	-2	16,992	-0.01%
2021/03/09	2.1	31.74	5	31.94	32.00	-2.9	17,174	-0.02%
2021/03/08	7	31.69	2	31.80	31.80	5	17,336	0.03%
2021/03/05	6	31.40	18	31.30	31.65	-12	17,400	-0.07%
2021/03/04	4	31.15	5	31.26	31.35	-1	17,900	-0.01%
2021/03/03	4	31.23	0	0.00	31.40	4	17,975	0.02%
2021/03/02	17	31.69	11	31.71	31.35	6	17,826	0.03%
2021/02/26	15	31.44	3	31.83	32.00	12	17,634	0.07%
2021/02/25	2	32.00	14	31.92	31.70	-12	17,263	-0.07%
2021/02/24	2	31.98	17.1	31.97	31.90	-15.1	17,199	-0.09%
2021/02/23	10	31.70	11	31.75	31.80	-1	17,047	-0.01%
2021/02/22	4	31.25	2	31.45	31.30	2	16,982	0.01%
2021/02/19	13	30.79	10	30.94	31.15	3	17,001	0.02%
2021/02/18	6	30.85	3	30.90	30.80	3	17,007	0.02%
2021/02/17	3	30.98	7	31.04	31.00	-4	17,080	-0.02%
2021/02/05	1	30.80	6	30.88	30.80	-5	17,294	-0.03%
2021/02/04	13	30.82	2	30.83	30.75	11	17,281	0.06%
2021/02/03	3	31.10	10	31.11	31.10	-7	17,275	-0.04%
2021/02/02	7	31.09	7	31.41	31.15	0	17,264	0.00%
2021/02/01	9	30.86	0	0.00	31.10	9	17,212	0.05%
2021/01/29	22	31.78	17	31.92	31.25	5	17,075	0.03%
2021/01/28	16	32.53	27	32.61	32.70	-11	16,547	-0.07%
2021/01/27	16	32.28	40	32.13	32.35	-24	15,969	-0.15%
2021/01/26	11.1	31.20	2	31.23	30.85	9.1	15,400	0.06%
2021/01/25	5	31.20	20	31.12	31.20	-15	15,324	-0.10%
2021/01/22	0	0.00	8	30.60	30.70	-8	15,169	-0.05%
2021/01/21	28	30.04	12	29.95	29.90	16	15,053	0.11%
2021/01/20	26.1	30.58	0	0.00	30.00	26.1	15,065	0.17%
2021/01/19	5	30.90	0	0.00	30.75	5	14,868	0.03%
2021/01/18	1.2	30.83	12	30.80	30.65	-10.8	14,940	-0.07%
2021/01/15	26	31.85	4	31.29	31.00	22	14,884	0.15%
2021/01/14	22	31.49	12	31.59	31.65	10	14,880	0.07%
2021/01/13	3	30.90	36.2	31.04	30.90	-33.2	14,588	-0.23%
2021/01/12	33	30.71	11.1	30.69	30.85	21.9	14,473	0.15%
2021/01/11	11	30.88	9	30.87	31.00	2	14,358	0.01%
2021/01/08	16	30.73	7	30.72	31.00	9	14,310	0.06%
2021/01/07	3	30.38	19	30.40	30.50	-16	14,310	-0.11%
2021/01/06	1	30.10	9.8	30.43	30.35	-8.8	14,332	-0.06%
2021/01/05	4	30.44	6	30.44	30.50	-2	14,261	-0.01%
2021/01/04	6	30.92	16	30.78	30.80	-10	14,338	-0.07%
2020/12/31	0	30.95	44	30.89	31.00	-44	14,232	-0.31%
2020/12/30	1	30.75	2	31.00	31.15	-1	14,284	-0.01%
2020/12/29	7	31.09	5	31.09	30.95	2	14,241	0.01%
2020/12/28	4	30.95	27	31.06	31.05	-23	14,242	-0.16%
2020/12/25	6	30.63	7	30.65	30.55	-1	14,281	-0.01%
2020/12/24	5.2	30.43	3	30.48	30.65	2.2	14,304	0.02%
2020/12/23	47	30.02	0	0.00	30.00	47	14,316	0.33%
2020/12/22	5	30.12	10	30.10	30.05	-5	14,312	-0.03%
2020/12/21	23.2	29.66	18	29.37	30.05	5.2	14,500	0.04%
2020/12/18	8	30.25	0	30.45	30.20	8	14,448	0.06%
2020/12/17	18	30.70	1	30.40	30.40	17	14,367	0.12%
2020/12/16	13	30.24	35	30.64	31.05	-22	14,155	-0.16%
2020/12/15	44	30.10	16.9	30.16	30.05	27.1	14,004	0.19%
2020/12/14	9	31.00	42.4	31.04	31.05	-33.4	13,637	-0.25%
2020/12/11	9	31.56	14	31.36	31.60	-5	13,407	-0.04%
2020/12/10	18	31.76	14	31.76	31.65	4	13,431	0.03%
2020/12/09	22	32.06	34	32.13	32.15	-12	13,358	-0.09%
2020/12/08	14.1	31.79	9.6	31.94	31.80	4.5	13,298	0.03%
2020/12/07	7.2	31.34	22	31.38	31.55	-14.9	13,328	-0.11%
2020/12/04	11	31.11	200.1	31.20	31.30	-189.1	13,346	-1.42%	大賣/鉅額交易
2020/12/03	11	31.28	5	31.28	31.30	6	13,311	0.04%
2020/12/02	29	30.87	8.3	31.39	31.45	20.7	13,065	0.16%
2020/12/01	187	30.45	3.1	30.62	30.65	183.9	12,992	1.42%	大買/鉅額交易
2020/11/30	45	30.76	2	30.53	29.85	43	12,941	0.33%
2020/11/27	20	30.83	15	30.77	30.95	5	12,362	0.04%
2020/11/26	0	0.00	1	30.25	30.30	-1	12,214	-0.01%
2020/11/25	10	30.10	8.1	30.10	30.05	1.9	12,470	0.02%
2020/11/24	15	30.27	22	30.25	30.25	-7	12,502	-0.06%
2020/11/23	9.1	30.15	4.5	30.07	30.10	4.6	12,574	0.04%
2020/11/20	1.2	29.94	1	30.05	30.05	0.2	12,639	0.00%
2020/11/19	12	29.95	6	29.97	29.95	6	13,095	0.05%
2020/11/18	7	30.09	14	30.11	30.15	-7	13,270	-0.05%
2020/11/17	7	30.25	2	30.30	30.30	5	13,303	0.04%
2020/11/16	18.8	30.40	0	0.00	30.40	18.8	13,666	0.14%
2020/11/13	29	30.25	26	30.06	30.30	3	13,937	0.02%
2020/11/12	12.2	29.06	1.8	29.17	29.20	10.4	13,711	0.08%
2020/11/11	1	29.15	1	29.40	29.45	0	13,805	0.00%
2020/11/10	2.2	29.41	0	0.00	29.15	2.2	13,896	0.02%
2020/11/09	1.4	29.36	26	29.26	29.50	-24.6	14,204	-0.17%
2020/11/06	2	29.30	0	0.00	29.15	2	14,334	0.01%
2020/11/05	0	0.00	31	29.33	29.10	-31	14,507	-0.21%
2020/11/04	4.1	29.07	20	28.85	29.00	-15.9	14,677	-0.11%
2020/11/03	5	28.69	3	28.78	28.75	2	14,804	0.01%
2020/11/02	1	28.25	5	28.20	28.35	-4	14,923	-0.03%
2020/10/30	3	28.57	16	28.61	28.50	-13	15,195	-0.09%
2020/10/29	11	28.78	2	28.73	28.70	9	15,516	0.06%
2020/10/28	27	29.30	22	29.27	29.15	5	15,648	0.03%
2020/10/27	29	29.01	0	0.00	29.00	29	15,788	0.18%
2020/10/26	12	29.32	42.4	29.39	29.30	-30.4	15,965	-0.19%
2020/10/23	2	28.85	10	28.95	28.85	-8	15,965	-0.05%
2020/10/22	2	28.45	0	0.00	28.75	2	16,121	0.01%
2020/10/21	7	28.73	5	28.75	28.55	2	16,129	0.01%
2020/10/20	11	28.95	1	28.80	28.95	10	16,591	0.06%
2020/10/19	0	0.00	1	28.80	28.80	-1	17,134	-0.01%
2020/10/16	0	0.00	1	29.15	28.80	-1	17,377	-0.01%
2020/10/15	10	29.51	0	0.00	29.10	10	17,940	0.06%
2020/10/14	1.1	28.91	4	28.96	29.05	-2.9	18,796	-0.02%
2020/10/13	5	28.57	3	28.65	28.70	2	19,194	0.01%
2020/10/12	52	28.90	9	28.90	28.85	43	19,999	0.22%
2020/10/08	0	0.00	7	29.60	29.70	-7	20,058	-0.03%
2020/10/07	12	29.35	0	0.00	29.35	12	20,337	0.06%
2020/10/06	2	29.68	8	29.72	29.75	-6	20,617	-0.03%
2020/10/05	3	29.60	1	29.85	29.55	2	20,907	0.01%
2020/09/30	6	29.98	8	30.09	29.80	-2	21,182	-0.01%
2020/09/29	2	29.38	6	29.43	29.40	-4	21,694	-0.02%
2020/09/28	4.2	29.57	6	29.60	29.70	-1.8	22,677	-0.01%
2020/09/25	2	28.90	1	29.40	29.15	1	23,163	0.00%
2020/09/24	37	28.93	5	29.05	28.85	32	23,278	0.14%
2020/09/23	3	29.88	11	30.02	29.95	-8	23,293	-0.03%
2020/09/22	1	29.20	1	29.15	29.10	0	23,223	0.00%
2020/09/21	12	29.67	4	29.60	29.50	8	23,384	0.03%
2020/09/18	0	0.00	12	29.75	29.85	-12	23,772	-0.05%
2020/09/17	7	29.87	7	30.30	29.65	0	24,067	0.00%
2020/09/16	16	30.46	0	0.00	30.10	16	24,572	0.07%
2020/09/15	12	29.86	0	0.00	29.75	12	24,802	0.05%
2020/09/14	1	29.86	1	30.00	30.10	0	25,480	0.00%
2020/09/11	2	29.60	10	29.72	29.90	-8	26,124	-0.03%
2020/09/10	24	29.99	1	30.35	29.80	23	26,381	0.09%
2020/09/09	27	30.12	7	30.20	30.45	20	26,211	0.08%
2020/09/08	4	30.74	2	30.83	30.70	2	26,220	0.01%
2020/09/07	1	31.65	3	31.30	31.30	-2	26,257	-0.01%
2020/09/04	9	30.78	11	31.11	31.75	-2	26,490	-0.01%
2020/09/03	4	31.85	0	0.00	31.70	4	26,531	0.02%
2020/09/02	3	31.98	1	32.20	32.25	2	26,768	0.01%
2020/09/01	1	32.25	0	0.00	32.35	1	26,957	0.00%
2020/08/31	3	32.53	0	0.00	31.90	3	26,976	0.01%
2020/08/28	33	32.42	7	32.69	32.60	26	26,817	0.10%
2020/08/27	8	33.22	10	33.13	33.15	-2	26,914	-0.01%
2020/08/26	5	33.47	4	33.51	33.60	1	26,905	0.00%
2020/08/25	44	33.76	31.6	33.81	34.00	12.4	26,848	0.05%
2020/08/24	2	32.75	65	32.66	32.60	-63	26,739	-0.24%
2020/08/21	56	31.14	2.2	31.36	31.30	53.8	26,576	0.20%
2020/08/20	5	30.97	16	30.92	30.90	-11	26,599	-0.04%
2020/08/19	44	32.81	25.7	32.74	32.40	18.3	26,146	0.07%
2020/08/18	32	34.02	9	34.05	33.90	23	25,677	0.09%
2020/08/17	2	34.35	6.4	34.55	34.50	-4.4	25,642	-0.02%
2020/08/14	17	34.92	3	35.02	34.75	14	25,563	0.05%
2020/08/13	15	35.22	42	35.25	34.85	-27	25,531	-0.11%
2020/08/12	0	0.00	8	34.47	34.70	-8	25,390	-0.03%
2020/08/11	9.5	34.29	4	33.95	34.00	5.5	25,355	0.02%
2020/08/10	8	34.49	2	34.48	34.50	6	25,399	0.02%
2020/08/07	5	35.00	34.1	34.96	34.90	-29.1	25,411	-0.11%
2020/08/06	7	34.71	9	34.78	34.95	-2	25,295	-0.01%
2020/08/05	11.5	35.19	10	35.26	34.90	1.5	25,235	0.01%
2020/08/04	4	34.76	18	34.78	35.00	-14	24,978	-0.06%
2020/08/03	14	34.11	2	34.00	33.85	12	24,798	0.05%
2020/07/31	3	34.78	4	34.83	34.50	-1	24,671	0.00%
2020/07/30	8	34.28	9	34.57	34.60	-1	24,446	0.00%
2020/07/29	2	33.80	36	33.91	33.80	-34	24,306	-0.14%
2020/07/28	2	33.40	11	33.49	33.25	-9	24,304	-0.04%
2020/07/27	15	33.46	9	33.63	33.25	6	24,479	0.02%
2020/07/24	99	34.32	22	34.05	34.10	77	24,440	0.32%
2020/07/23	19	35.46	40	35.43	35.60	-21	23,976	-0.09%
2020/07/22	13	34.36	14.5	34.18	34.25	-1.5	23,476	-0.01%
2020/07/21	18	34.03	72	34.10	33.90	-54	23,295	-0.23%
2020/07/20	112	32.78	60	33.02	32.95	52	22,719	0.23%	大買/
2020/07/17	12	35.82	11	35.78	35.80	1	21,717	0.00%
2020/07/16	32	35.39	27	35.28	36.00	5	21,458	0.02%
2020/07/15	4	34.39	3	34.27	34.05	1	20,700	0.00%
2020/07/14	9	33.87	13	33.95	34.10	-4	20,543	-0.02%
2020/07/13	20	33.90	14.1	33.80	34.20	5.9	20,361	0.03%
2020/07/10	15	32.77	8	33.12	32.55	7	20,175	0.03%
2020/07/09	50	33.58	1	33.40	33.40	49	20,251	0.24%
2020/07/08	20	33.50	34	33.62	33.45	-14	19,957	-0.07%
2020/07/07	50.4	34.92	33	35.14	34.50	17.4	19,252	0.09%
2020/07/06	33	38.24	29.2	37.91	38.65	3.8	18,297	0.02%
2020/07/03	30.5	37.18	10.4	37.27	37.20	20.1	17,841	0.11%
2020/07/02	19	36.82	19.5	37.13	37.15	-0.5	17,796	0.00%
2020/07/01	19	36.40	39.3	36.71	36.80	-20.3	17,701	-0.11%
2020/06/30	2	35.78	9.2	35.94	35.80	-7.2	17,522	-0.04%
2020/06/29	8	35.55	7	35.49	35.65	1	17,474	0.01%
2020/06/24	10	35.94	9	36.11	35.65	1	17,243	0.01%
2020/06/23	15	35.98	31	35.81	36.00	-16	17,191	-0.09%
2020/06/22	4	34.99	9	34.99	34.80	-5	17,223	-0.03%
2020/06/19	17	34.41	160.4	34.88	34.65	-143.4	16,876	-0.85%	大賣/鉅額交易
2020/06/18	15	33.44	37	33.60	34.00	-22	16,268	-0.14%
2020/06/17	13	32.14	50	31.96	32.25	-37	15,614	-0.24%
2020/06/16	6	31.40	28	31.47	31.45	-22	15,581	-0.14%
2020/06/15	15	31.39	11	31.35	31.10	4	15,850	0.03%
2020/06/12	5	30.09	4	30.50	30.70	1	15,963	0.01%
2020/06/11	15	31.65	24	31.39	30.65	-9	16,131	-0.06%
2020/06/10	4	31.51	18.1	31.44	31.45	-14.1	16,046	-0.09%
2020/06/09	24	31.12	45.7	31.13	31.15	-21.7	16,115	-0.13%
2020/06/08	1	30.40	43.2	30.15	30.45	-42.2	16,095	-0.26%
2020/06/05	1	29.80	6	29.93	29.80	-5	15,920	-0.03%
2020/06/04	0	0.00	6	29.73	29.85	-6	15,885	-0.04%
2020/06/03	0	0.00	14	29.63	29.55	-14	15,994	-0.09%
2020/06/02	1	29.20	6	29.18	29.15	-5	15,975	-0.03%
2020/06/01	5	28.79	30	28.91	29.00	-25	15,911	-0.16%
2020/05/29	6	28.22	0	0.00	28.60	6	15,862	0.04%
2020/05/28	3	28.63	5	28.60	28.50	-2	15,593	-0.01%
2020/05/27	5	28.42	18	28.48	28.60	-13	15,671	-0.08%
2020/05/26	1	28.20	5	28.20	28.20	-4	15,660	-0.03%
2020/05/25	21	28.15	4	27.85	28.20	17	15,661	0.11%
2020/05/22	0	0.00	3	28.23	28.40	-3	15,642	-0.02%
2020/05/21	3	28.35	3	28.28	28.35	0	15,516	0.00%
2020/05/20	0	0.00	1	28.30	28.15	-1	15,471	-0.01%
2020/05/19	1	28.30	14	28.20	28.30	-13	15,304	-0.08%
2020/05/18	9	27.65	1	27.80	27.55	8	15,109	0.05%
2020/05/15	12	28.15	2	28.20	28.10	10	14,963	0.07%
2020/05/14	1	27.95	7	27.98	27.95	-6	14,826	-0.04%
2020/05/13	0.2	27.55	9	27.59	27.55	-8.8	14,627	-0.06%
2020/05/12	5	27.48	0	0.00	27.50	5	14,527	0.03%
2020/05/11	2	27.80	103	27.90	27.80	-101	14,438	-0.70%	大賣/鉅額交易
2020/05/08	100	27.40	6	27.40	27.45	94	14,348	0.66%
2020/05/07	1	27.75	0	0.00	27.70	1	14,148	0.01%
2020/05/06	3	27.78	0	0.00	27.80	3	14,116	0.02%
2020/05/05	0	0.00	3	28.00	27.75	-3	14,084	-0.02%
2020/05/04	32.2	27.69	2.5	27.65	27.85	29.7	14,076	0.21%
2020/04/30	9	28.03	29	28.23	28.25	-20	14,023	-0.14%
2020/04/29	0	0.00	27	27.30	27.70	-27	13,812	-0.20%
2020/04/28	5	26.70	13	26.80	26.90	-8	13,693	-0.06%
2020/04/27	4	26.56	3	26.47	26.50	1	14,075	0.01%
2020/04/24	20	26.00	0	0.00	26.00	20	14,009	0.14%
2020/04/23	3	25.80	2	25.80	26.00	1	14,093	0.01%
2020/04/22	5	25.34	2	25.30	25.55	3	14,082	0.02%
2020/04/21	7	25.56	8	25.65	25.30	-1	14,140	-0.01%
2020/04/20	8	26.05	1.1	26.05	26.00	6.9	14,000	0.05%
2020/04/17	3	26.23	6	26.15	26.05	-3	13,943	-0.02%
2020/04/16	14	26.18	0	0.00	26.20	14	13,857	0.10%
2020/04/15	6	26.66	2.4	26.46	26.50	3.6	13,799	0.03%
2020/04/14	10.6	26.51	30	26.63	26.70	-19.4	13,667	-0.14%
2020/04/13	3	25.20	0	0.00	25.65	3	13,389	0.02%
2020/04/10	0	0.00	1	25.25	25.25	-1	13,364	-0.01%
2020/04/09	6	25.09	8	25.16	25.05	-2	13,461	-0.01%
2020/04/08	4	25.10	1	25.15	25.10	3	13,400	0.02%
2020/04/07	9	25.49	9	25.46	25.20	0	13,319	0.00%
2020/04/06	3	25.07	215	25.02	25.15	-212	13,189	-1.61%	大賣/鉅額交易
2020/04/01	0	0.00	11	24.40	24.40	-11	12,942	-0.08%
2020/03/31	17.5	24.13	31	24.25	24.50	-13.5	12,762	-0.11%
2020/03/30	12.2	23.67	103	23.89	23.85	-90.8	12,531	-0.72%	大賣/
2020/03/27	8	24.16	6	23.88	23.75	2	12,401	0.02%
2020/03/26	42	24.14	61.6	24.14	24.00	-19.6	12,097	-0.16%
2020/03/25	0	0.00	12	23.20	23.20	-12	11,530	-0.10%
2020/03/24	1	20.55	14	21.04	21.10	-13	11,524	-0.11%
2020/03/23	6	19.07	2	19.60	19.20	4	11,424	0.04%
2020/03/20	7	20.09	2	20.10	20.40	5	11,436	0.04%
2020/03/19	12	19.03	21	19.12	18.65	-9	11,212	-0.08%
2020/03/18	30	20.45	5	20.35	20.10	25	10,953	0.23%
2020/03/17	110	21.01	1.1	21.00	20.80	108.9	10,800	1.01%	大買/鉅額交易
2020/03/16	6	22.65	0	0.00	22.15	6	10,897	0.06%
2020/03/13	8.5	21.99	0	0.00	23.00	8.5	10,808	0.08%
2020/03/12	107	23.80	6	23.42	23.65	101	10,546	0.96%	大買/鉅額交易
2020/03/11	2	24.90	0	0.00	24.70	2	10,399	0.02%
2020/03/10	3	24.77	43	24.94	25.05	-40	10,345	-0.39%
2020/03/09	108.5	25.23	4	25.75	25.30	104.5	10,423	1.00%	大買/鉅額交易
2020/03/06	7	26.33	0	0.00	26.25	7	10,701	0.07%
2020/03/04	0	0.00	6	27.15	27.20	-6	10,769	-0.06%
2020/03/03	5	27.10	10	27.00	26.90	-5	10,713	-0.05%
2020/03/02	4	26.41	0	0.00	26.55	4	10,732	0.04%
2020/02/27	0	0.00	11	27.36	27.05	-11	10,841	-0.10%
2020/02/25	2	27.15	0	0.00	27.25	2	10,791	0.02%
2020/02/24	0	0.00	13	27.40	27.45	-13	10,898	-0.12%
2020/02/21	2	27.75	12.1	27.82	27.90	-10.1	10,999	-0.09%
2020/02/20	10	28.25	0	0.00	28.10	10	11,198	0.09%
2020/02/19	0	0.00	9	28.07	28.10	-9	11,376	-0.08%
2020/02/18	11	27.51	6	27.80	27.85	5	11,906	0.04%
2020/02/17	19	27.74	0	0.00	27.60	19	12,063	0.16%
2020/02/14	1	28.35	0	0.00	28.30	1	12,350	0.01%
2020/02/13	0	0.00	6	28.31	28.30	-6	12,462	-0.05%
2020/02/12	1	28.05	2	28.18	28.25	-1	12,603	-0.01%
2020/02/11	2	27.98	0	0.00	28.00	2	12,951	0.02%
2020/02/10	1	27.85	12.1	27.69	27.95	-11.1	13,055	-0.08%
2020/02/07	6	28.12	229	28.24	28.25	-223	13,396	-1.66%	大賣/鉅額交易
2020/02/06	10	28.10	105	28.11	28.25	-95	13,598	-0.70%	大賣/
2020/02/05	4	27.71	0	0.00	27.80	4	13,831	0.03%
2020/02/04	2	27.65	9	27.75	28.00	-7	13,873	-0.05%
2020/02/03	3	26.83	0	0.00	27.00	3	14,180	0.02%
2020/01/31	0	0.00	5	27.55	27.25	-5	14,150	-0.04%
2020/01/30	16	27.23	18	27.28	27.20	-2	14,227	-0.01%
2020/01/20	0	0.00	2.1	29.25	29.40	-2.1	13,968	-0.01%
2020/01/17	0	0.00	3.3	29.08	29.30	-3.3	14,035	-0.02%
2020/01/16	2.5	28.80	8	28.79	28.90	-5.5	14,048	-0.04%
2020/01/15	2	28.90	33.3	29.11	28.90	-31.3	14,243	-0.22%
2020/01/14	1	28.40	0	0.00	28.85	1	14,230	0.01%
2020/01/13	1	28.80	0	0.00	28.75	1	14,328	0.01%
2020/01/10	0	0.00	14	28.72	28.75	-14	14,387	-0.10%
2020/01/09	0	0.00	2	28.70	28.70	-2	14,426	-0.01%
2020/01/08	10	28.00	0	0.00	28.10	10	14,552	0.07%
2020/01/07	2	28.28	4	28.28	28.50	-2	14,568	-0.01%
2020/01/06	2	28.05	0	0.00	28.00	2	14,593	0.01%
2020/01/03	13	28.25	3	28.28	28.30	10	14,687	0.07%
2020/01/02	16.5	28.46	0	0.00	28.40	16.5	14,707	0.11%
2019/12/31	4	28.38	1.1	28.31	28.35	2.9	14,712	0.02%
2019/12/30	38	28.56	5	28.60	28.60	33	14,838	0.22%
2019/12/27	2	28.93	3	28.87	28.90	-1	14,891	-0.01%
2019/12/26	5	28.91	0	0.00	28.90	5	14,936	0.03%
2019/12/25	0	0.00	27	29.23	29.10	-27	15,064	-0.18%
2019/12/24	2	28.80	39.5	29.02	28.70	-37.5	15,224	-0.25%
2019/12/23	2	29.33	1	29.50	29.15	1	15,260	0.01%
2019/12/19	1.8	29.68	1	29.75	29.75	0.8	15,800	0.00%
2019/12/18	2	29.85	5	29.79	29.85	-3	16,361	-0.02%
2019/12/17	0	0.00	3.1	29.63	29.80	-3.1	16,488	-0.02%
2019/12/16	11	29.59	14	29.73	29.30	-3	16,446	-0.02%
2019/12/13	0	0.00	6.4	29.75	29.85	-6.4	16,464	-0.04%
2019/12/12	11	29.72	15	29.83	29.60	-4	16,528	-0.02%
2019/12/11	0	0.00	19.1	29.90	29.50	-19.1	16,473	-0.12%
2019/12/10	0	0.00	10	29.30	29.45	-10	16,087	-0.06%
2019/12/06	0	0.00	11	29.38	29.20	-11	16,193	-0.07%
2019/12/05	4	28.85	3	28.98	29.00	1	16,010	0.01%
2019/12/04	14	28.98	14.7	28.89	29.00	-0.7	16,134	0.00%
2019/12/03	10	28.73	262	28.80	28.90	-252	16,043	-1.57%	大賣/鉅額交易
2019/12/02	1	27.75	13	27.68	27.80	-12	15,582	-0.08%
2019/11/29	36	27.92	324.2	27.80	27.70	-288.2	15,501	-1.86%	大賣/鉅額交易
2019/11/28	11	28.70	5	28.55	28.55	6	15,398	0.04%
2019/11/27	19	28.62	189	28.62	29.00	-170	15,720	-1.08%	大賣/鉅額交易
2019/11/26	10	28.80	19	28.81	28.90	-9	15,593	-0.06%
2019/11/25	0	0.00	4	28.79	28.95	-4	15,329	-0.03%
2019/11/22	0	0.00	2	29.20	29.20	-2	15,395	-0.01%
2019/11/21	15	28.94	31	29.14	29.10	-16	15,428	-0.10%
2019/11/20	6	29.37	17.6	29.36	29.40	-11.6	15,357	-0.08%
2019/11/19	5	28.97	2.1	28.91	29.25	2.9	15,375	0.02%
2019/11/18	18	28.94	11	28.99	29.00	7	15,283	0.05%
2019/11/15	19	28.97	48.5	28.90	28.65	-29.5	15,348	-0.19%
2019/11/14	0	0.00	4.1	28.32	28.45	-4.1	14,816	-0.03%
2019/11/13	3.3	27.68	37.3	28.30	28.15	-34	14,716	-0.23%
2019/11/12	11.9	27.74	2	27.73	27.80	9.9	14,432	0.07%
2019/11/11	0	0.00	14	27.85	27.90	-14	14,370	-0.10%
2019/11/08	14	28.35	64	28.10	28.35	-50	14,454	-0.35%
2019/11/07	15	27.55	34	27.54	27.40	-19	14,066	-0.14%
2019/11/06	39.8	27.02	17	27.27	27.25	22.7	13,955	0.16%
2019/11/05	40	27.78	5	27.70	27.85	35	13,638	0.26%
2019/11/04	186	28.11	28	28.33	28.40	158	13,530	1.17%	大買/鉅額交易
2019/11/01	3	28.13	13	27.95	28.00	-10	13,342	-0.07%
2019/10/31	5	27.65	105	27.87	27.95	-100	13,405	-0.75%	大賣/
2019/10/30	52	27.29	42	27.59	27.45	10	13,076	0.08%
2019/10/29	19	27.55	12	27.40	27.40	7	13,054	0.05%
2019/10/28	20	27.88	31	27.76	27.80	-11	12,961	-0.09%
2019/10/25	4	27.39	6	27.43	27.50	-2	12,842	-0.02%
2019/10/24	10	27.28	4	27.40	27.35	6	12,854	0.05%
2019/10/23	20	27.05	30	27.18	27.20	-10	12,839	-0.08%
2019/10/22	6	26.85	13	26.84	26.85	-7	12,684	-0.06%
2019/10/21	53	26.71	45.3	26.65	26.70	7.7	12,887	0.06%
2019/10/18	1	26.40	3	26.45	26.35	-2	13,179	-0.02%
2019/10/17	14	26.45	5	26.46	26.50	9	13,667	0.07%
2019/10/16	12	26.42	12	26.36	26.50	0	13,844	0.00%
2019/10/15	1	26.35	0.2	26.05	26.20	0.8	13,844	0.01%
2019/10/14	9	26.20	6	26.33	26.30	3	13,859	0.02%
2019/10/09	5	26.20	11	26.25	26.10	-6	13,797	-0.04%
2019/10/08	2	26.35	14	26.29	26.25	-12	13,737	-0.09%
2019/10/07	5	26.20	3	26.27	26.20	2	13,745	0.01%
2019/10/04	37	26.33	5	26.23	26.15	32	13,782	0.23%
2019/10/03	3	25.20	4	25.74	25.90	-1	13,608	-0.01%
2019/10/02	9	25.53	1	25.50	25.50	8	13,621	0.06%
2019/10/01	2	25.60	10	25.63	25.70	-8	13,533	-0.06%
2019/09/27	1	25.15	14	25.21	25.05	-13	13,417	-0.10%
2019/09/26	1.2	26.19	1	25.90	26.00	0.2	13,272	0.00%
2019/09/25	12	26.07	18	26.08	26.20	-6	13,181	-0.05%
2019/09/24	29	26.34	98	26.56	26.10	-69	13,081	-0.53%
2019/09/23	119	26.13	50.1	25.95	26.00	68.9	12,571	0.55%	大買/
2019/09/20	2	25.25	9	25.31	25.20	-7	12,048	-0.06%
2019/09/19	5	25.25	22.1	25.20	25.15	-17.1	11,799	-0.15%
2019/09/18	0	0.00	43	25.12	25.15	-43	11,715	-0.37%
2019/09/17	4	24.80	3.1	24.98	24.90	0.9	11,552	0.01%
2019/09/16	5	24.32	6.1	24.24	24.50	-1.1	11,464	-0.01%
2019/09/12	11	24.65	2	24.85	24.60	9	11,424	0.08%
2019/09/11	0	0.00	3.1	25.10	24.95	-3.1	11,491	-0.03%
2019/09/10	0	0.00	9.1	24.99	25.10	-9.1	11,467	-0.08%
2019/09/09	10	24.95	0	0.00	25.00	10	11,287	0.09%
2019/09/06	14	24.99	13	25.04	25.00	1	11,269	0.01%
2019/09/05	2	24.75	0	0.00	24.85	2	11,122	0.02%
2019/09/04	1	24.85	1	24.75	24.85	0	11,087	0.00%
2019/09/03	6	24.76	2	24.95	24.75	4	11,124	0.04%
2019/09/02	5	24.94	15.2	24.98	24.80	-10.2	11,532	-0.09%
2019/08/30	1	24.90	42	24.85	24.90	-41	11,450	-0.36%
2019/08/29	0	0.00	0.1	24.25	24.30	-0.1	11,176	0.00%
2019/08/28	10	24.20	3	24.32	24.35	7	11,218	0.06%
2019/08/27	27	24.49	2	24.50	24.40	25	11,426	0.22%
2019/08/23	6	24.49	2	24.50	24.50	4	11,948	0.03%
2019/08/22	0	0.00	22.6	24.36	24.55	-22.6	11,966	-0.19%
2019/08/21	6	24.35	10	24.31	24.35	-4	12,028	-0.03%
2019/08/20	4	24.15	2	24.00	24.25	2	11,908	0.02%
2019/08/19	0	0.00	5	23.73	23.70	-5	11,779	-0.04%
2019/08/16	1	23.70	14	23.43	23.60	-13	11,818	-0.11%
2019/08/15	12	23.10	102	23.40	23.50	-90	11,715	-0.77%	大賣/
2019/08/14	10	23.65	6.5	23.61	23.55	3.5	11,736	0.03%
2019/08/13	4	23.30	1	23.25	23.35	3	11,695	0.03%
2019/08/12	5	22.60	1	22.55	22.50	4	11,628	0.03%
2019/08/08	6	22.42	0	0.00	22.40	6	11,803	0.05%
2019/08/07	0	0.00	1	22.30	22.30	-1	11,897	-0.01%
2019/08/06	4	21.90	8.1	22.16	22.30	-4.1	12,198	-0.03%
2019/08/05	9	22.54	0.1	22.65	22.45	8.9	12,441	0.07%
2019/08/02	11	22.85	7	22.80	22.80	4	12,476	0.03%
2019/08/01	2	23.20	2	23.05	23.25	0	12,473	0.00%
2019/07/31	0	0.00	2	23.30	23.30	-2	12,473	-0.02%
2019/07/30	0	0.00	21	23.70	23.55	-21	12,454	-0.17%
2019/07/29	6	23.20	45	23.31	23.45	-39	12,455	-0.31%
2019/07/26	5	23.47	16	23.42	23.40	-11	12,371	-0.09%
2019/07/25	7	24.01	5	23.90	23.85	2	12,380	0.02%
2019/07/24	0	0.00	13.3	24.33	24.15	-13.3	12,430	-0.11%
2019/07/23	0	0.00	18	24.13	24.40	-18	12,412	-0.15%
2019/07/22	28	23.86	4	23.84	23.70	24	12,132	0.20%
2019/07/19	16	25.34	16	25.33	25.30	0	11,735	0.00%
2019/07/18	15	25.09	5	25.10	25.10	10	11,203	0.09%
2019/07/17	6	25.08	7	25.02	25.00	-1	11,151	-0.01%
2019/07/16	0	0.00	11.1	25.11	25.15	-11.1	11,174	-0.10%
2019/07/15	2	25.05	6	25.09	25.05	-4	11,285	-0.04%
2019/07/12	11	25.10	41	25.08	25.05	-30	11,573	-0.26%
2019/07/11	2	24.90	17	24.96	24.90	-15	11,869	-0.13%
2019/07/10	3	24.47	10.3	24.61	24.75	-7.3	12,204	-0.06%
2019/07/09	7	24.40	0	0.00	24.35	7	12,318	0.06%
2019/07/08	2	24.45	5	24.50	24.50	-3	12,482	-0.02%
2019/07/05	5	24.31	8	24.21	24.15	-3	12,679	-0.02%
2019/07/04	1	24.20	2.2	24.22	24.30	-1.2	12,992	-0.01%
2019/07/01	0	0.00	3.4	24.35	24.30	-3.4	14,354	-0.02%
2019/06/28	3	24.00	2	24.30	24.20	1	14,718	0.01%
2019/06/27	0	0.00	15	24.22	24.30	-15	14,990	-0.10%
2019/06/25	2	24.00	19	23.96	23.90	-17	15,637	-0.11%
2019/06/24	30	24.03	7	24.00	24.00	23	17,063	0.13%
2019/06/21	0	0.00	10.3	24.05	23.95	-10.3	18,037	-0.06%
2019/06/20	0	0.00	1	24.00	23.95	-1	18,336	-0.01%
2019/06/19	0	0.00	9	23.93	24.05	-9	18,417	-0.05%
2019/06/18	0	0.00	1	23.70	23.80	-1	18,355	-0.01%
2019/06/17	81	23.73	0	0.00	23.60	81	18,325	0.44%
2019/06/14	0.4	23.75	6	23.60	23.75	-5.6	18,554	-0.03%
2019/06/13	1	23.85	5	23.78	23.75	-4	18,569	-0.02%
2019/06/12	8.8	23.79	81	23.85	23.90	-72.2	18,891	-0.38%
2019/06/11	9	23.84	0	0.00	23.80	9	18,974	0.05%
2019/06/10	4	23.90	53	24.08	24.10	-49	18,880	-0.26%
2019/06/06	1	22.85	5	22.95	22.85	-4	18,457	-0.02%
2019/06/05	1	22.85	2.1	22.83	22.95	-1.1	18,424	-0.01%
2019/06/04	1	22.35	4	22.35	22.45	-3	18,383	-0.02%
2019/06/03	10	22.15	1	22.35	22.15	9	18,382	0.05%
2019/05/31	44	22.19	18	22.31	22.50	26	18,145	0.14%
2019/05/30	0	0.00	1	23.30	23.40	-1	17,344	-0.01%
2019/05/29	10	23.28	0	0.00	23.10	10	17,420	0.06%
2019/05/28	7.1	23.31	2	23.48	23.80	5.1	17,369	0.03%
2019/05/27	4	22.95	1	23.20	23.05	3	17,195	0.02%
2019/05/24	2	22.95	1	23.35	22.95	1	17,216	0.01%
2019/05/23	4	22.98	3.1	23.02	23.10	0.9	17,142	0.00%
2019/05/21	2	23.05	1	22.65	22.95	1	17,077	0.01%
2019/05/20	0	0.00	8.1	22.65	22.65	-8.1	16,949	-0.05%
2019/05/17	6	22.59	0	0.00	22.55	6	16,891	0.04%
2019/05/16	3	22.90	1	23.00	23.00	2	16,731	0.01%
2019/05/15	0	0.00	3	23.43	23.50	-3	16,585	-0.02%
2019/05/14	7	22.69	68	22.76	23.20	-61	16,539	-0.37%
2019/05/13	73	23.32	43	23.10	23.05	30	16,265	0.18%
2019/05/10	1	24.40	5	24.30	24.55	-4	15,941	-0.03%
2019/05/09	6	24.72	4	25.11	24.55	2	15,889	0.01%
2019/05/08	1	25.20	0	0.00	25.45	1	15,766	0.01%
2019/05/07	2	25.20	12	25.35	25.50	-10	15,905	-0.06%
2019/05/06	12	25.02	10.2	25.01	24.90	1.8	16,503	0.01%
2019/05/03	10	25.56	22	25.51	25.65	-12	16,426	-0.07%
2019/05/02	14	25.63	5	25.66	25.55	9	16,404	0.05%
2019/04/30	2	25.30	23	25.28	25.60	-21	16,271	-0.13%
2019/04/29	8	24.78	23	24.80	24.95	-15	16,103	-0.09%
2019/04/26	10	25.25	19	25.11	25.25	-9	16,098	-0.06%
2019/04/25	0	0.00	27.2	25.32	25.35	-27.2	16,093	-0.17%
2019/04/24	15	25.10	21	25.27	25.25	-6	16,042	-0.04%
2019/04/23	22	24.79	34	24.78	25.25	-12	16,059	-0.07%
2019/04/22	28	25.27	23	25.17	25.15	5	15,843	0.03%
2019/04/19	16	25.49	26	25.48	25.35	-10	15,637	-0.06%
2019/04/18	5	25.99	14.1	25.88	25.70	-9.1	15,442	-0.06%
2019/04/17	15	25.90	37	26.21	25.75	-22	15,131	-0.15%
2019/04/16	11.4	25.92	71	25.92	26.00	-59.6	14,747	-0.40%
2019/04/15	5	25.41	19	25.43	25.45	-14	14,327	-0.10%
2019/04/12	14	25.30	14	25.24	25.20	0	14,136	0.00%
2019/04/11	13	25.29	39.5	25.31	25.25	-26.5	13,960	-0.19%
2019/04/10	6.5	25.07	21.1	24.99	25.15	-14.6	13,627	-0.11%
2019/04/09	2	24.95	23	24.88	24.90	-21	13,305	-0.16%
2019/04/08	23.4	25.04	34	25.05	25.10	-10.6	12,986	-0.08%
2019/04/03	26	24.52	35.2	24.53	24.60	-9.2	12,377	-0.07%
2019/04/02	15	24.06	191.1	23.97	24.15	-176.1	11,849	-1.49%	大賣/鉅額交易
2019/04/01	8	23.94	22	23.90	23.95	-14	11,455	-0.12%
2019/03/29	10	23.70	17	23.76	23.70	-7	11,079	-0.06%
2019/03/28	7	23.72	21	23.73	23.75	-14	10,799	-0.13%
2019/03/27	62	23.84	73	23.79	23.75	-11	10,385	-0.11%
2019/03/26	33	22.76	25	22.79	22.95	8	8,924	0.09%
2019/03/25	15	21.99	821	21.67	22.25	-806	7,985	-10.09%	大賣/鉅額交易
2019/03/22	4	21.66	597	21.75	21.75	-593	7,552	-7.85%	大賣/鉅額交易
2019/03/21	3	21.52	5	21.50	21.50	-2	7,375	-0.03%
2019/03/20	1	21.50	4	21.43	21.45	-3	7,320	-0.04%
2019/03/19	1,380	21.42	13	21.40	21.40	1,367	7,288	18.76%	大買/鉅額交易
2019/03/18	3	20.85	2	21.00	21.10	1	7,127	0.01%
2019/03/15	2	21.05	0	0.00	20.70	2	7,122	0.03%
2019/03/14	21	21.33	1	21.35	21.20	20	6,784	0.29%
2019/03/13	3	20.93	0	0.00	21.00	3	6,751	0.04%
2019/03/12	4	20.83	1	20.90	20.95	3	6,778	0.04%
2019/03/11	2	20.75	0	0.00	20.65	2	6,805	0.03%
2019/03/08	5	20.70	8	20.73	20.65	-3	6,954	-0.04%
2019/03/07	4	21.00	0	0.00	21.00	4	6,980	0.06%
2019/03/06	31	21.15	0	0.00	21.20	31	6,975	0.44%
2019/03/05	3	21.23	1	21.30	21.20	2	7,029	0.03%
2019/03/04	6	21.07	4	21.18	21.25	2	7,118	0.03%
2019/02/27	3	21.27	5	21.20	21.35	-2	7,021	-0.03%
2019/02/26	4	21.39	5	21.40	21.30	-1	6,949	-0.01%
2019/02/25	10	21.29	1	21.35	21.40	9	6,886	0.13%
2019/02/22	7	21.25	1	21.30	21.30	6	6,911	0.09%
2019/02/21	0.5	21.15	1	21.15	21.15	-0.5	6,981	-0.01%
2019/02/20	0	0.00	1	21.10	21.20	-1	7,015	-0.01%
2019/02/19	0	0.00	5	21.15	21.15	-5	7,018	-0.07%
2019/02/18	2.5	21.09	0	0.00	21.10	2.5	7,180	0.03%
2019/02/15	3	21.12	3	21.15	21.00	0	7,222	0.00%
2019/02/14	1.1	21.10	10	21.05	21.00	-8.9	7,261	-0.12%
2019/02/13	7	21.11	8	21.28	21.15	-1	7,309	-0.01%
2019/02/12	2	21.20	2	21.23	21.10	0	7,220	0.00%
2019/02/11	3	21.30	1	21.30	21.30	2	7,158	0.03%
2019/01/30	1	21.00	2	21.20	21.10	-1	7,106	-0.01%
2019/01/29	1	20.95	6	20.91	21.00	-5	7,104	-0.07%
2019/01/28	25	21.48	6	21.17	21.30	19	7,115	0.27%
2019/01/25	4	21.00	17.7	21.14	21.30	-13.7	7,064	-0.19%
2019/01/24	0	0.00	14.4	20.01	20.50	-14.4	6,412	-0.22%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/21	6	20.07	0	0.00	20.00	6	6,511	0.09%
2019/01/18	2	20.08	504	19.90	20.10	-502	6,609	-7.60%	大賣/鉅額交易
2019/01/17	0	0.00	522	19.80	19.80	-522	6,717	-7.77%	大賣/鉅額交易
2019/01/16	1	19.60	0	0.00	19.75	1	6,767	0.01%
2019/01/15	1,032	19.65	50	19.54	19.70	982	6,793	14.45%	大買/鉅額交易
2019/01/14	0	0.00	5	19.35	19.40	-5	6,741	-0.07%
2019/01/11	11	19.39	19	19.40	19.35	-8	6,793	-0.12%
2019/01/10	0	0.00	16	19.21	19.30	-16	6,780	-0.24%
2019/01/09	0	0.00	1	19.30	19.40	-1	6,802	-0.01%
2019/01/08	0	0.00	5	19.20	19.00	-5	6,849	-0.07%
2019/01/07	0	0.00	2	19.15	19.15	-2	6,925	-0.03%
2019/01/04	5	18.75	0	0.00	18.75	5	7,115	0.07%
2019/01/03	0.7	18.95	0	0.00	18.95	0.7	7,581	0.01%
2019/01/02	0	0.00	6	18.95	18.90	-6	7,684	-0.08%
2018/12/26	1.2	18.80	0	0.00	18.80	1.2	8,352	0.01%
2018/12/25	0	0.00	2	18.80	18.75	-2	8,407	-0.02%
2018/12/24	3	19.18	15	19.28	19.25	-12	8,467	-0.14%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	0	0.00	8	18.70	18.60	-8	8,569	-0.09%
2018/12/19	0	0.00	0	18.90	18.80	0	8,549	0.00%
2018/12/18	0	0.00	1	19.00	18.75	-1	8,614	-0.01%
2018/12/17	1	19.15	0	0.00	19.10	1	8,654	0.01%
2018/12/14	1	19.20	1.5	19.20	19.20	-0.5	8,665	-0.01%
2018/12/13	10	19.24	5	19.05	19.25	5	8,785	0.06%
2018/12/12	1	19.00	3	19.00	19.10	-2	9,116	-0.02%
2018/12/11	5.8	18.70	5	18.75	18.60	0.8	9,268	0.01%
2018/12/10	5	18.60	0	0.00	18.85	5	9,419	0.05%
2018/12/07	5	19.10	0	0.00	19.10	5	9,415	0.05%
2018/12/05	1	19.65	0	0.00	19.70	1	9,434	0.01%
2018/12/04	2	20.08	3	20.08	20.15	-1	9,642	-0.01%
2018/12/03	1.2	20.02	8	20.05	20.10	-6.8	9,660	-0.07%
2018/11/30	2	19.60	1	19.65	19.55	1	9,500	0.01%
2018/11/29	1	19.60	4	19.55	19.55	-3	9,462	-0.03%
2018/11/28	0	0.00	0.2	19.50	19.50	-0.2	9,397	0.00%
2018/11/27	0	0.00	12	19.19	19.45	-12	9,359	-0.13%
2018/11/26	1	18.90	0.3	18.95	18.95	0.7	9,379	0.01%
2018/11/23	10	18.75	1	18.85	18.75	9	9,386	0.10%
2018/11/22	1	18.95	0	0.00	18.95	1	9,425	0.01%
2018/11/21	11	18.76	0	0.00	18.80	11	9,487	0.12%
2018/11/20	2	19.28	1.2	19.22	19.15	0.8	9,480	0.01%
2018/11/19	1	19.60	12	19.61	19.70	-11	9,441	-0.12%
2018/11/16	1	19.25	18.4	19.31	19.35	-17.4	9,402	-0.19%
2018/11/15	2	18.65	9.8	18.99	19.30	-7.8	9,380	-0.08%
2018/11/14	3	18.57	2	18.55	18.55	1	9,240	0.01%
2018/11/13	2	18.50	0	0.00	18.90	2	9,247	0.02%
2018/11/12	5	18.84	6	18.87	19.05	-1	9,272	-0.01%
2018/11/09	5	18.57	4	18.65	18.65	1	9,244	0.01%
2018/11/08	3	18.72	2.3	18.97	18.70	0.7	9,305	0.01%
2018/11/07	5	18.70	3	18.75	18.85	2	9,384	0.02%
2018/11/06	0	0.00	2	18.40	18.50	-2	9,524	-0.02%
2018/11/05	1	18.65	0	0.00	18.65	1	9,450	0.01%
2018/11/02	0	0.00	1	18.50	18.55	-1	9,374	-0.01%
2018/11/01	3	18.75	8	18.94	19.00	-5	9,231	-0.05%
2018/10/31	1.6	18.81	9	18.59	18.90	-7.4	9,220	-0.08%
2018/10/30	5	18.05	1	18.05	18.00	4	9,115	0.04%
2018/10/29	1	18.10	15	18.23	18.05	-14	9,168	-0.15%
2018/10/26	8	17.93	1	18.20	18.20	7	9,224	0.08%
2018/10/25	15	17.36	22	17.49	17.80	-7	9,478	-0.07%
2018/10/24	3	17.52	1	17.80	17.85	2	9,787	0.02%
2018/10/23	2.1	17.36	2	17.55	17.60	0.1	9,879	0.00%
2018/10/22	3	17.57	2	17.55	17.50	1	10,013	0.01%
2018/10/19	11	17.29	0	0.00	17.55	11	10,149	0.11%
2018/10/18	7	17.49	0	0.00	17.55	7	10,128	0.07%
2018/10/17	6	17.63	0	0.00	17.55	6	10,214	0.06%
2018/10/16	3	17.48	0	0.00	17.50	3	10,373	0.03%
2018/10/15	8	17.64	0	0.00	17.75	8	10,421	0.08%
2018/10/12	17	17.59	42	17.72	17.90	-25	10,633	-0.24%
2018/10/11	10.1	17.25	57	17.36	17.00	-46.9	10,687	-0.44%
2018/10/09	4	18.25	10	18.30	18.20	-6	10,898	-0.06%
2018/10/08	51.1	18.25	16	18.16	18.25	35.1	10,918	0.32%
2018/10/05	41	18.85	31	18.89	18.65	10	10,818	0.09%
2018/10/04	40	19.60	0	0.00	19.50	40	10,568	0.38%
2018/10/02	53	19.86	0	0.00	19.85	53	10,591	0.50%
2018/10/01	24.8	19.95	11	20.05	19.90	13.8	10,760	0.13%
2018/09/28	3	20.05	0.1	20.05	19.90	2.9	10,955	0.03%
2018/09/27	3	19.85	2	19.85	19.95	1	11,632	0.01%
2018/09/26	11	19.95	0	0.00	19.85	11	11,740	0.09%
2018/09/25	0	0.00	0.1	20.00	19.95	-0.1	11,850	0.00%
2018/09/21	3	19.75	0	0.00	19.85	3	11,892	0.03%
2018/09/20	0	0.00	5	19.75	19.70	-5	11,897	-0.04%
2018/09/19	2	19.80	1	19.85	19.75	1	12,040	0.01%
2018/09/18	64	19.70	11	19.78	19.55	53	12,009	0.44%
2018/09/17	4	20.11	0	0.00	20.10	4	11,833	0.03%
2018/09/14	5	20.25	109	20.12	20.50	-104	11,705	-0.89%	大賣/鉅額交易
2018/09/13	11	20.44	0	0.00	20.40	11	11,559	0.10%
2018/09/12	4	20.43	1	20.25	20.20	3	11,603	0.03%
2018/09/11	15	20.47	2	20.50	20.50	13	11,681	0.11%
2018/09/10	7	20.53	109	21.13	20.20	-102	11,925	-0.86%	大賣/鉅額交易
2018/09/07	1	21.30	74.9	21.25	21.20	-73.9	11,970	-0.62%
2018/09/06	1	21.30	0	0.00	21.35	1	11,988	0.01%
2018/09/05	2	21.48	0	0.00	21.45	2	12,140	0.02%
2018/09/04	10	21.64	0.9	21.80	21.60	9.1	12,217	0.07%
2018/09/03	2.2	21.64	2	21.60	21.60	0.2	12,343	0.00%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/30	6	21.78	0	0.00	21.70	6	12,372	0.05%
2018/08/29	1	21.55	4.1	21.64	21.70	-3.1	12,476	-0.02%
2018/08/28	2	21.40	5.3	21.51	21.45	-3.3	12,600	-0.03%
2018/08/27	29	21.30	1.1	21.27	21.35	27.9	12,847	0.22%
2018/08/24	2	21.28	0	0.00	21.30	2	12,975	0.02%
2018/08/23	3	21.38	100	21.50	21.45	-97	13,335	-0.73%
2018/08/22	14	21.41	10	21.30	21.35	4	13,642	0.03%
2018/08/21	7	21.30	0	0.00	21.40	7	13,769	0.05%
2018/08/20	0	0.00	1	21.30	21.20	-1	13,840	-0.01%
2018/08/17	4	21.28	2	21.50	21.20	2	13,924	0.01%
2018/08/16	37	21.42	0	0.00	21.35	37	13,968	0.26%
2018/08/15	7	21.58	10	21.65	21.55	-3	14,117	-0.02%
2018/08/14	1	21.65	3	21.65	21.65	-2	14,316	-0.01%
2018/08/13	26	22.04	20	22.07	21.85	6	14,557	0.04%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/09	1	22.40	0	0.00	22.35	1	14,676	0.01%
2018/08/08	0	0.00	3	22.40	22.40	-3	14,989	-0.02%
2018/08/07	2	22.38	2	22.40	22.40	0	15,364	0.00%
2018/08/06	1.1	22.37	0	0.00	22.45	1.1	15,582	0.01%
2018/08/03	3	22.20	2	22.23	22.30	1	15,806	0.01%
2018/08/02	6	22.18	9	22.27	22.10	-3	16,078	-0.02%
2018/08/01	18	22.21	30	22.22	22.35	-12	16,048	-0.07%
2018/07/31	38	23.70	27	23.65	23.65	11	15,791	0.07%
2018/07/30	10	23.40	16	23.40	23.40	-6	15,655	-0.04%
2018/07/27	0	0.00	10	23.40	23.35	-10	15,678	-0.06%
2018/07/26	26	23.11	2	23.13	23.15	24	15,728	0.15%
2018/07/25	24	23.13	12	23.19	23.05	12	15,648	0.08%
2018/07/24	0	0.00	17.5	23.10	23.20	-17.5	15,722	-0.11%
2018/07/23	4	22.98	2	23.00	22.90	2	15,822	0.01%
2018/07/20	7	23.41	3	23.45	23.25	4	15,862	0.03%
2018/07/19	0	0.00	3	23.60	23.55	-3	16,044	-0.02%
2018/07/18	14	23.73	21.6	23.76	23.70	-7.6	15,892	-0.05%
2018/07/17	5	23.60	22	23.52	23.80	-17	15,644	-0.11%
2018/07/16	6	22.62	0	0.00	22.70	6	15,094	0.04%
2018/07/13	1	22.30	5	22.16	22.35	-4	15,059	-0.03%
2018/07/12	1	21.65	6	21.80	21.80	-5	15,147	-0.03%
2018/07/11	4	21.75	0	0.00	21.80	4	15,255	0.03%
2018/07/10	5	22.01	2	22.08	22.00	3	15,253	0.02%
2018/07/09	5	21.80	11.1	21.81	21.80	-6.1	15,391	-0.04%
2018/07/06	7	21.66	5	21.60	21.70	2	15,456	0.01%
2018/07/05	110	21.73	75	21.92	21.70	35	15,376	0.23%	大買/
2018/07/04	4	22.14	10	22.20	22.20	-6	14,874	-0.04%
2018/07/03	1	22.25	0	0.00	22.25	1	15,032	0.01%
2018/07/02	2	22.58	0	0.00	22.40	2	15,382	0.01%
2018/06/29	0	0.00	5	22.60	22.65	-5	15,496	-0.03%
2018/06/28	2	22.35	1	22.25	22.40	1	15,465	0.01%
2018/06/27	10	22.41	0	0.00	22.40	10	15,426	0.06%
2018/06/26	21	22.49	11	22.40	22.40	10	15,570	0.06%
2018/06/25	10	22.74	2	22.70	22.70	8	15,507	0.05%
2018/06/22	16	22.75	2	22.75	22.75	14	15,831	0.09%
2018/06/21	1	22.90	0	0.00	22.85	1	16,043	0.01%
2018/06/20	135	22.94	0	0.00	23.00	135	16,519	0.82%	大買/鉅額交易
2018/06/19	8	22.91	5	22.87	22.85	3	16,672	0.02%
2018/06/15	2	23.33	0	0.00	23.20	2	16,733	0.01%
2018/06/14	1	23.35	1	23.35	23.40	0	17,218	0.00%
2018/06/13	9	23.59	3	23.60	23.35	6	17,619	0.03%
2018/06/12	13	23.45	2	23.35	23.30	11	18,671	0.06%
2018/06/11	9	23.51	0	0.00	23.55	9	20,223	0.04%
2018/06/08	3	23.40	21	23.52	23.40	-18	21,852	-0.08%
2018/06/07	38	23.48	41	23.40	23.45	-3	22,369	-0.01%
2018/06/06	11	23.45	2	23.45	23.45	9	23,533	0.04%
2018/06/05	26	23.45	12	23.39	23.30	14	24,055	0.06%
2018/06/04	130	23.55	18	23.38	23.55	112	24,033	0.47%	大買/鉅額交易
2018/06/01	8	22.92	3	23.02	23.05	5	23,845	0.02%
2018/05/31	14	22.86	6	23.04	22.55	8	23,872	0.03%
2018/05/30	32	22.86	0	0.00	22.80	32	23,589	0.14%
2018/05/29	5	23.18	0	0.00	23.15	5	23,434	0.02%
2018/05/28	6	23.34	1	23.35	23.35	5	23,602	0.02%
2018/05/25	7	23.30	0	0.00	23.30	7	23,917	0.03%
2018/05/24	12	23.15	0	0.00	23.20	12	23,928	0.05%
2018/05/23	72	23.22	0	0.00	23.20	72	24,156	0.30%
2018/05/22	57	23.51	0	0.00	23.50	57	24,376	0.23%
2018/05/21	18	23.45	1	23.60	23.40	17	24,612	0.07%
2018/05/18	11	23.10	1	23.20	23.00	10	24,392	0.04%
2018/05/17	17	23.21	10	23.20	23.10	7	24,439	0.03%
2018/05/16	15	23.21	2	23.15	23.10	13	24,409	0.05%
2018/05/15	39	23.32	0	0.00	23.15	39	24,301	0.16%
2018/05/14	11	23.35	20	23.68	23.65	-9	24,389	-0.04%
2018/05/11	16	23.37	2	23.20	23.15	14	24,251	0.06%
2018/05/10	6	23.42	1	23.50	23.45	5	24,106	0.02%
2018/05/09	71	23.84	0	0.00	23.70	71	23,902	0.30%
2018/05/08	44	23.86	1	23.85	23.85	43	23,948	0.18%
2018/05/07	6	23.93	7.5	23.99	24.20	-1.5	23,954	-0.01%
2018/05/04	6	23.56	11	23.57	23.40	-5	23,702	-0.02%
2018/05/03	6	23.85	8	23.82	23.80	-2	23,644	-0.01%
2018/05/02	15	23.80	0.2	23.90	23.90	14.8	23,633	0.06%
2018/04/30	18	23.66	1	23.65	23.70	17	24,002	0.07%
2018/04/27	5	23.32	0	0.00	23.65	5	24,545	0.02%
2018/04/26	11	23.55	0	0.00	23.60	11	24,717	0.04%
2018/04/25	11	23.61	0	0.00	23.50	11	24,570	0.04%
2018/04/24	6	23.79	0	0.00	23.70	6	24,487	0.02%
2018/04/23	0	0.00	2	24.05	24.10	-2	24,541	-0.01%
2018/04/20	53	23.95	0	0.00	23.90	53	24,556	0.22%
2018/04/19	5	24.02	7.1	24.07	24.25	-2.1	24,474	-0.01%
2018/04/18	8	24.18	6	24.08	23.85	2	24,724	0.01%
2018/04/17	12	24.13	4	24.16	24.25	8	24,596	0.03%
2018/04/16	3	23.70	2	23.75	23.70	1	24,490	0.00%
2018/04/13	7	23.90	12.4	23.85	23.80	-5.4	24,455	-0.02%
2018/04/12	10	24.14	42	24.23	24.10	-32	24,326	-0.13%
2018/04/11	5	23.94	4	24.00	23.95	1	24,117	0.00%
2018/04/10	11	24.04	3	23.75	23.70	8	24,125	0.03%
2018/04/09	44	23.84	2	24.10	23.70	42	24,069	0.17%
2018/04/03	31	24.05	15	24.18	24.00	16	23,986	0.07%
2018/04/02	79	24.55	21.2	24.71	24.55	57.8	23,704	0.24%
2018/03/31	6	25.03	5	25.10	24.90	1	23,582	0.00%
2018/03/30	15	25.19	12	25.08	25.05	3	23,678	0.01%
2018/03/29	36	25.10	25	25.17	24.95	11	24,073	0.05%
2018/03/28	5	25.29	25	25.31	25.30	-20	24,078	-0.08%
2018/03/27	4	25.56	18	25.66	25.70	-14	24,099	-0.06%
2018/03/26	5	24.93	14	25.13	25.30	-9	23,784	-0.04%
2018/03/23	46	24.98	3	24.93	24.85	43	23,601	0.18%
2018/03/22	16	25.84	56	26.04	25.65	-40	23,300	-0.17%
2018/03/21	6	26.23	11	26.32	26.10	-5	23,131	-0.02%
2018/03/20	22	25.90	1.6	25.43	26.10	20.4	22,992	0.09%
2018/03/19	41	25.55	3	25.72	25.45	38	22,381	0.17%
2018/03/16	50	26.05	15	26.27	25.60	35	21,994	0.16%
2018/03/15	95	25.89	661	25.88	26.50	-566	20,982	-2.70%	大賣/鉅額交易
2018/03/14	56	27.47	70	27.87	26.95	-14	19,735	-0.07%
2018/03/13	18.5	27.33	49.1	27.44	27.35	-30.5	18,270	-0.17%
2018/03/12	26	27.34	36	27.35	27.35	-10	18,033	-0.06%
2018/03/09	13.3	25.40	50	25.37	25.40	-36.7	17,233	-0.21%
2018/03/08	2	24.78	7	24.76	24.65	-5	16,926	-0.03%
2018/03/07	0	0.00	28.3	24.74	24.65	-28.3	17,100	-0.17%
2018/03/06	4	24.88	51	24.94	24.70	-47	17,400	-0.27%
2018/03/05	18	24.74	0	0.00	24.85	18	17,663	0.10%
2018/03/02	7	24.51	11	24.55	24.70	-4	17,879	-0.02%
2018/03/01	31	24.66	11	24.90	24.90	20	18,081	0.11%
2018/02/27	21	24.49	5	24.74	24.50	16	18,127	0.09%
2018/02/23	11	24.54	55	24.84	24.60	-44	17,854	-0.25%
2018/02/22	15	24.55	16	24.52	24.50	-1	18,108	-0.01%
2018/02/21	0	0.00	18	24.24	24.40	-18	17,949	-0.10%
2018/02/12	12	22.90	0	0.00	22.90	12	17,734	0.07%
2018/02/09	11	22.55	2	22.50	22.70	9	17,712	0.05%
2018/02/08	1	23.00	0	0.00	23.00	1	17,831	0.01%
2018/02/07	6	22.98	13.5	23.03	23.15	-7.5	18,124	-0.04%
2018/02/06	16	22.90	79	22.55	22.35	-63	18,107	-0.35%
2018/02/05	17	23.74	2	23.70	23.80	15	17,883	0.08%
2018/02/01	3	24.30	5	24.20	24.20	-2	18,009	-0.01%
2018/01/31	19	24.33	2	24.50	24.50	17	18,379	0.09%
2018/01/30	14	24.47	2	24.38	24.45	12	18,443	0.07%
2018/01/29	5	24.14	6	24.20	24.30	-1	18,460	-0.01%
2018/01/26	23	24.38	14	24.41	24.40	9	18,949	0.05%
2018/01/25	22	24.76	12	24.86	24.60	10	19,017	0.05%
2018/01/24	41.2	25.16	42	25.18	25.10	-0.8	18,883	0.00%
2018/01/23	15	24.77	80	24.66	24.90	-65	18,534	-0.35%
2018/01/22	44.3	24.18	38	24.18	24.30	6.3	17,952	0.04%
2018/01/19	5	23.90	7	23.81	23.80	-2	17,668	-0.01%
2018/01/18	10	23.96	19	23.95	23.75	-9	17,594	-0.05%
2018/01/17	2	23.80	7	23.90	23.90	-5	17,577	-0.03%
2018/01/16	1	23.85	0	0.00	23.85	1	18,041	0.01%
2018/01/15	10	23.90	22	23.95	23.95	-12	18,096	-0.07%
2018/01/12	68	23.93	24	23.96	23.90	44	18,147	0.24%
2018/01/11	11	23.45	4	23.45	23.45	7	17,943	0.04%
2018/01/10	57	23.26	0	0.00	23.30	57	18,097	0.31%
2018/01/09	1	23.60	2	23.58	23.55	-1	18,319	-0.01%
2018/01/08	7	23.56	1	23.60	23.55	6	18,700	0.03%
2018/01/05	32.1	23.54	13	23.50	23.65	19.1	18,757	0.10%
2018/01/04	16	23.45	2	23.40	23.45	14	18,936	0.07%
2018/01/03	27	23.62	9	23.62	23.60	18	19,036	0.09%
2018/01/02	20	23.90	2	24.30	23.80	18	18,881	0.10%