緯創 (3231)-元大-基隆券商分點個股進出

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

緯創

(3231)

可現股當沖

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

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	41.9	112.92	12	113.21	112.00	29.9	98,203	0.03%
2024/04/24	46.1	115.91	105	115.33	115.50	-58.9	98,635	-0.06%	大賣/
2024/04/23	50.1	110.61	71	111.18	111.00	-21	98,685	-0.02%
2024/04/22	112.9	111.16	28.2	109.54	108.50	84.7	98,941	0.09%	大買/
2024/04/19	104.7	114.85	64	115.34	115.00	40.7	99,484	0.04%	大買/
2024/04/18	19	115.92	35.3	116.35	118.00	-16.3	100,151	-0.02%
2024/04/17	31.2	114.47	9.2	115.16	114.50	22	100,628	0.02%
2024/04/16	115.6	114.89	29.2	114.52	114.00	86.4	99,977	0.09%	大買/
2024/04/15	49.7	120.36	22	121.00	119.50	27.7	99,746	0.03%
2024/04/12	59.1	123.10	40.2	123.79	122.50	18.9	99,486	0.02%
2024/04/11	48.7	123.57	78.4	123.16	123.00	-29.7	98,973	-0.03%
2024/04/10	91.8	126.16	84.5	126.74	125.50	7.4	98,514	0.01%
2024/04/09	180.6	127.95	80.7	126.44	126.00	99.9	97,978	0.10%	大買/
2024/04/08	79.2	130.78	83.6	131.69	132.00	-4.4	97,472	0.00%
2024/04/03	137.7	128.80	236.7	129.06	129.50	-99	97,382	-0.10%	大買/大賣/
2024/04/02	38.3	123.93	41	124.40	125.00	-2.7	95,006	0.00%
2024/04/01	146.4	124.44	64.5	123.23	122.50	81.9	94,296	0.09%	大買/
2024/03/29	140.5	124.79	233.1	125.37	125.00	-92.6	93,180	-0.10%	大買/大賣/
2024/03/28	24.3	117.78	93	118.77	120.50	-68.8	90,381	-0.08%
2024/03/27	40.3	116.51	81	117.02	117.00	-40.7	90,264	-0.05%
2024/03/26	130.3	118.55	24.4	117.69	117.00	105.8	91,006	0.12%	大買/鉅額交易
2024/03/25	50.3	122.76	47.6	122.88	122.00	2.8	90,863	0.00%
2024/03/22	53.7	122.59	149.5	122.84	123.00	-95.8	91,132	-0.11%	大賣/
2024/03/21	47	120.77	60	120.78	120.50	-13	90,520	-0.01%
2024/03/20	120.2	121.81	86.1	122.15	120.00	34.1	90,895	0.04%	大買/
2024/03/19	84.4	121.10	89.8	122.00	122.50	-5.4	90,127	-0.01%
2024/03/18	31.1	119.60	52.2	120.11	120.00	-21.1	89,597	-0.02%
2024/03/15	67.1	117.03	138.2	117.58	119.50	-71.1	89,472	-0.08%	大賣/
2024/03/14	67.1	115.27	44.5	115.63	115.50	22.6	88,677	0.03%
2024/03/13	166.9	117.85	59.1	116.74	116.50	107.8	88,539	0.12%	大買/鉅額交易
2024/03/12	28.5	121.43	59.1	122.08	122.50	-30.6	87,599	-0.03%
2024/03/11	99.2	121.36	95.2	122.47	121.00	4	86,981	0.00%
2024/03/08	49.6	116.41	59.1	116.67	116.00	-9.5	84,658	-0.01%
2024/03/07	53.4	117.96	68	116.41	116.00	-14.6	84,305	-0.02%
2024/03/06	39.7	119.97	32.1	120.11	119.50	7.6	84,380	0.01%
2024/03/05	23.4	120.75	92.9	120.36	121.50	-69.5	84,705	-0.08%
2024/03/04	58	118.63	46	118.09	116.50	12	83,596	0.01%
2024/03/01	42.1	118.26	58.1	118.54	118.00	-16	82,963	-0.02%
2024/02/29	47	114.14	65.6	114.79	115.50	-18.6	82,639	-0.02%
2024/02/27	51.4	113.69	27.3	113.76	113.50	24.1	82,161	0.03%
2024/02/26	37.4	116.55	48.2	116.92	117.00	-10.8	81,520	-0.01%
2024/02/23	121.9	118.98	79.3	120.36	116.00	42.6	82,394	0.05%	大買/
2024/02/22	90.5	120.69	80.5	122.09	119.00	10	82,377	0.01%
2024/02/21	100.1	118.32	37.4	118.60	118.50	62.7	81,420	0.08%
2024/02/20	48.3	122.02	20.4	122.23	122.00	27.9	80,732	0.03%
2024/02/19	40.4	124.64	20.5	124.15	122.50	19.9	80,311	0.02%
2024/02/16	83.5	127.90	72.3	128.24	126.00	11.2	80,523	0.01%
2024/02/15	70.3	131.74	106.7	131.90	130.50	-36.4	79,728	-0.05%	大賣/
2024/02/05	74.2	122.43	63.5	123.05	124.50	10.7	78,923	0.01%
2024/02/02	33.3	118.96	104	119.24	120.00	-70.7	78,367	-0.09%	大賣/
2024/02/01	29.2	114.22	23	113.98	115.00	6.2	78,456	0.01%
2024/01/31	39.7	115.34	23.5	114.72	114.50	16.2	81,131	0.02%
2024/01/30	28.1	118.48	62.4	118.36	118.00	-34.3	80,957	-0.04%
2024/01/29	41	116.13	36.4	116.08	116.50	4.6	80,092	0.01%
2024/01/26	65.6	112.82	17.3	112.74	113.00	48.3	79,717	0.06%
2024/01/25	60.1	117.43	67.3	117.34	115.00	-7.2	79,371	-0.01%
2024/01/24	76.3	115.77	83.2	115.58	116.00	-6.9	77,578	-0.01%
2024/01/23	125.2	116.60	181	116.36	117.00	-55.8	77,090	-0.07%	大買/大賣/
2024/01/22	186.9	115.79	161.2	115.80	116.50	25.6	75,750	0.03%	大買/大賣/
2024/01/19	63.3	103.16	205.7	104.65	107.00	-142.4	72,889	-0.20%	大賣/鉅額交易
2024/01/18	32	96.97	81.3	96.72	97.70	-49.3	69,445	-0.07%
2024/01/17	42.8	99.22	40.7	98.65	97.90	2.2	69,404	0.00%
2024/01/16	24	98.80	34.1	98.96	98.60	-10.1	69,586	-0.01%
2024/01/15	77.6	99.92	39.5	99.25	98.60	38.1	69,770	0.05%
2024/01/12	84.4	98.65	71.5	99.00	99.50	12.8	69,377	0.02%
2024/01/11	20.2	96.43	90.6	96.91	97.60	-70.4	68,947	-0.10%
2024/01/10	8.1	94.40	28	94.83	94.50	-20	70,996	-0.03%
2024/01/09	55.6	95.45	49	96.00	94.00	6.6	72,328	0.01%
2024/01/08	12.1	94.64	27.8	94.82	94.40	-15.7	72,025	-0.02%
2024/01/05	11.3	94.00	14.1	93.73	93.60	-2.8	72,968	0.00%
2024/01/04	18.3	94.24	25	94.68	94.20	-6.7	74,314	-0.01%
2024/01/03	31	93.40	18	93.74	93.50	13	76,970	0.02%
2024/01/02	191.9	95.93	82	95.57	93.70	109.9	77,612	0.14%	大買/鉅額交易
2023/12/29	74.1	98.03	116.9	98.22	98.60	-42.8	76,858	-0.06%	大賣/
2023/12/28	27	96.77	9.1	96.71	95.90	18	76,126	0.02%
2023/12/27	58.1	96.70	47.3	96.60	96.70	10.8	77,213	0.01%
2023/12/26	30.4	96.70	7.2	96.95	97.00	23.2	79,699	0.03%
2023/12/25	14.2	96.76	53.6	96.59	96.60	-39.4	80,972	-0.05%
2023/12/22	10	94.75	13.1	94.87	94.20	-3.1	80,706	0.00%
2023/12/21	36.1	93.17	48	94.38	95.20	-11.9	80,789	-0.01%
2023/12/20	30	94.30	101.7	94.09	94.20	-71.7	80,167	-0.09%	大賣/
2023/12/19	36	92.86	32	93.03	92.00	4	79,775	0.01%
2023/12/18	13.7	91.84	21	92.91	92.30	-7.4	80,271	-0.01%
2023/12/15	64	92.30	84	92.76	91.60	-20	81,153	-0.02%
2023/12/14	33.6	93.97	35.3	93.30	93.10	-1.7	81,709	0.00%
2023/12/13	39.1	92.84	60.8	92.86	92.90	-21.7	81,924	-0.03%
2023/12/12	69.1	91.67	2.1	91.47	90.50	67	82,288	0.08%
2023/12/11	66.5	92.54	69	93.23	91.80	-2.5	83,190	0.00%
2023/12/08	20.5	93.82	26.4	93.79	92.60	-5.9	83,663	-0.01%
2023/12/07	43.1	92.13	98.2	93.20	93.40	-55.1	84,174	-0.07%
2023/12/06	37	91.12	48.6	91.19	91.20	-11.6	85,906	-0.01%
2023/12/05	73.5	89.57	23	89.21	89.20	50.5	86,114	0.06%
2023/12/04	144	92.46	42.7	91.97	91.30	101.4	86,032	0.12%	大買/鉅額交易
2023/12/01	72.3	91.38	121.2	92.61	92.80	-48.9	86,253	-0.06%	大賣/
2023/11/30	125.1	91.73	54	91.60	91.50	71.1	86,241	0.08%	大買/
2023/11/29	64.3	93.60	52	93.45	93.30	12.3	86,498	0.01%
2023/11/28	38.1	92.48	46	92.54	92.50	-7.9	88,159	-0.01%
2023/11/27	88	93.17	61.6	92.85	92.70	26.4	90,725	0.03%
2023/11/24	42.1	95.72	42	95.83	96.00	0.1	91,275	0.00%
2023/11/22	113.2	98.82	83	97.96	97.60	30.2	94,745	0.03%	大買/
2023/11/21	43	102.60	70.9	102.64	102.50	-27.8	97,250	-0.03%
2023/11/20	22.2	98.98	20	99.59	99.70	2.2	100,938	0.00%
2023/11/17	54	99.39	37.2	99.41	99.00	16.8	102,125	0.02%
2023/11/16	39.5	99.30	43	99.15	99.00	-3.5	103,972	0.00%
2023/11/15	46	100.32	78.1	99.81	99.00	-32.1	105,424	-0.03%
2023/11/14	101.5	98.87	51	98.46	98.10	50.5	108,376	0.05%	大買/
2023/11/13	62	99.09	165.7	99.24	100.00	-103.7	112,049	-0.09%	大賣/鉅額交易
2023/11/10	77.4	96.48	51.1	97.33	98.10	26.3	113,658	0.02%
2023/11/09	178	98.23	267.2	99.02	98.60	-89.2	114,264	-0.08%	大買/大賣/
2023/11/08	343.1	98.15	265.3	97.90	97.30	77.9	115,887	0.07%	大買/大賣/
2023/11/07	87	93.22	96.6	93.73	93.40	-9.6	115,130	-0.01%
2023/11/06	76	92.39	83.1	92.36	92.10	-7.1	118,831	-0.01%
2023/11/03	37	92.32	29.1	92.23	91.20	7.9	121,725	0.01%
2023/11/02	76	93.23	74.2	92.98	92.80	1.9	126,175	0.00%
2023/11/01	63	90.24	47	89.73	89.50	16	127,805	0.01%
2023/10/31	23.8	92.08	63.2	90.61	89.40	-39.4	132,840	-0.03%
2023/10/30	56.1	95.29	56	94.47	93.70	0.1	134,868	0.00%
2023/10/27	95.3	95.76	107.1	95.33	94.30	-11.8	138,647	-0.01%	大賣/
2023/10/26	50.9	93.35	48	93.58	93.20	2.9	140,010	0.00%
2023/10/25	137.5	96.17	150.2	96.12	95.30	-12.8	142,461	-0.01%	大買/大賣/
2023/10/24	112	94.86	203.8	95.00	96.20	-91.8	142,120	-0.06%	大買/大賣/
2023/10/23	176.3	91.84	77	93.19	92.50	99.3	141,242	0.07%	大買/
2023/10/20	76.1	90.43	78.4	91.78	91.40	-2.3	141,005	0.00%
2023/10/19	83.1	91.11	107.5	91.23	91.70	-24.4	140,393	-0.02%	大賣/
2023/10/18	174.1	90.36	335.4	90.89	91.00	-161.3	139,872	-0.12%	大買/大賣/鉅額交易
2023/10/17	103.7	97.19	67.5	96.03	94.70	36.2	137,104	0.03%	大買/
2023/10/16	82.1	98.46	64	98.44	98.00	18.1	135,942	0.01%
2023/10/13	129.9	100.04	60	99.27	99.10	69.9	135,724	0.05%	大買/
2023/10/12	52	100.74	111	102.11	102.50	-59	134,759	-0.04%	大賣/
2023/10/11	167.9	101.60	67.3	101.35	98.20	100.6	134,082	0.08%	大買/
2023/10/06	57.2	108.47	35.4	108.72	108.50	21.9	134,437	0.02%
2023/10/05	57	106.32	37.7	106.52	107.00	19.3	136,130	0.01%
2023/10/04	60	104.89	39	105.41	106.00	21	137,219	0.02%
2023/10/03	49.5	109.68	34.9	109.32	108.00	14.6	137,686	0.01%
2023/10/02	48.2	110.18	187.3	109.64	111.00	-139.2	138,259	-0.10%	大賣/鉅額交易
2023/09/28	94.2	103.51	64	102.85	101.50	30.2	137,680	0.02%
2023/09/27	34	101.94	56.1	102.74	103.00	-22.1	137,943	-0.02%
2023/09/26	38	102.22	26	101.94	101.50	12	138,726	0.01%
2023/09/25	32	101.38	47.3	102.40	103.00	-15.3	139,770	-0.01%
2023/09/22	48.1	100.71	54	101.44	102.50	-5.9	141,561	0.00%
2023/09/21	63.2	98.73	66.1	99.70	100.50	-2.9	142,708	0.00%
2023/09/20	81	100.03	85.2	100.27	98.70	-4.1	143,098	0.00%
2023/09/19	107.8	100.01	74.4	99.02	98.40	33.3	143,234	0.02%	大買/
2023/09/18	48.5	101.29	34	101.81	101.00	14.5	143,749	0.01%
2023/09/15	85.1	105.83	13.1	105.54	104.50	72	145,515	0.05%
2023/09/14	42.6	105.76	119.2	105.92	106.00	-76.6	145,823	-0.05%	大賣/
2023/09/13	99.1	101.61	19	101.79	102.00	80	145,987	0.05%
2023/09/12	66	102.02	78.2	102.39	102.00	-12.1	147,817	-0.01%
2023/09/11	145.8	103.54	115.2	102.30	102.50	30.6	149,199	0.02%	大買/大賣/
2023/09/08	35.4	109.42	35	110.10	109.00	0.4	149,315	0.00%
2023/09/07	45.2	111.42	6.1	111.18	110.00	39.1	150,140	0.03%
2023/09/06	29.3	113.45	28.1	113.43	113.50	1.2	151,328	0.00%
2023/09/05	35.2	111.58	29	112.22	112.50	6.2	152,889	0.00%
2023/09/04	36	111.96	72.8	112.06	112.50	-36.8	153,207	-0.02%
2023/09/01	204.7	113.12	129.9	111.23	109.00	74.8	153,384	0.05%	大買/大賣/
2023/08/31	73	111.66	159.3	114.03	117.00	-86.2	151,878	-0.06%	大賣/
2023/08/30	59.3	112.54	96.8	112.34	112.00	-37.5	150,388	-0.02%
2023/08/29	77.9	110.03	65.7	110.06	109.50	12.3	152,731	0.01%
2023/08/28	93	108.95	121.6	108.95	109.50	-28.6	153,126	-0.02%	大賣/
2023/08/25	312.4	112.92	62	112.26	111.00	250.4	155,577	0.16%	大買/鉅額交易
2023/08/24	225.2	127.94	165.5	127.56	122.50	59.7	153,948	0.04%	大買/大賣/
2023/08/23	85.3	125.03	78.6	125.52	127.50	6.6	151,950	0.00%
2023/08/22	154.3	124.67	132.6	124.80	123.50	21.7	154,442	0.01%	大買/大賣/
2023/08/21	69.4	120.95	75.7	121.20	121.00	-6.3	155,205	0.00%
2023/08/18	229.9	122.21	93.6	122.54	120.50	136.3	154,552	0.09%	大買/鉅額交易
2023/08/17	223.7	127.78	121.2	128.31	129.00	102.4	151,273	0.07%	大買/大賣/鉅額交易
2023/08/16	91	119.02	244.3	121.13	128.00	-153.3	147,325	-0.10%	大賣/鉅額交易
2023/08/15	99.2	118.00	91.8	118.68	116.50	7.4	145,781	0.01%
2023/08/14	99.5	110.68	84	111.20	111.50	15.5	144,619	0.01%
2023/08/11	139.4	116.99	120	117.03	115.00	19.4	141,921	0.01%	大買/大賣/
2023/08/10	129.5	113.98	139.2	113.95	113.50	-9.6	140,567	-0.01%	大買/大賣/
2023/08/09	127.7	121.55	85.3	121.93	120.00	42.3	137,269	0.03%	大買/
2023/08/08	188.9	130.37	128.1	130.13	129.00	60.8	136,528	0.04%	大買/大賣/
2023/08/07	38.1	122.19	126.1	123.01	125.00	-88	131,929	-0.07%	大賣/
2023/08/04	140.9	114.36	232.6	114.85	114.00	-91.7	130,249	-0.07%	大買/大賣/
2023/08/02	112.5	128.63	96.7	126.76	121.50	15.8	125,410	0.01%	大買/
2023/08/01	102.9	133.87	185.9	131.48	135.00	-83	123,181	-0.07%	大買/大賣/
2023/07/31	153.3	148.95	66.3	153.15	141.50	87	119,189	0.07%	大買/
2023/07/28	132	153.66	130.6	153.51	157.00	1.4	117,057	0.00%	大買/大賣/
2023/07/27	28.6	157.19	5.5	154.12	154.00	23.1	114,413	0.02%
2023/07/26	14.9	156.61	48.5	156.32	156.50	-33.6	115,335	-0.03%
2023/07/25	57.2	156.67	37	155.01	152.00	20.2	115,259	0.02%
2023/07/24	34.7	152.69	27.5	155.29	158.00	7.2	115,382	0.01%
2023/07/21	25	140.75	44.5	144.34	147.50	-19.5	115,512	-0.02%
2023/07/20	29.5	134.07	7.5	132.36	134.50	22	115,954	0.02%
2023/07/19	21.1	131.11	19.1	127.23	128.00	2	116,322	0.00%
2023/07/18	36.6	134.68	50.1	135.38	133.00	-13.5	116,878	-0.01%
2023/07/17	36.8	141.44	40.9	140.39	139.50	-4.1	117,000	0.00%
2023/07/14	42.6	134.36	57.1	137.25	142.00	-14.5	118,026	-0.01%
2023/07/13	129.5	133.36	91.5	133.27	132.00	37.9	117,676	0.03%	大買/
2023/07/12	103.2	121.20	199.3	122.73	124.00	-96	114,566	-0.08%	大買/大賣/
2023/07/11	65	109.18	120.4	110.93	113.00	-55.4	112,635	-0.05%	大賣/
2023/07/10	76.2	104.98	78	104.74	103.00	-1.7	111,414	0.00%
2023/07/07	141.2	107.17	134	107.24	106.00	7.2	110,867	0.01%	大買/大賣/
2023/07/06	175.3	106.04	168.2	106.60	105.50	7.1	109,008	0.01%	大買/大賣/
2023/07/05	158.9	101.61	118	102.36	102.50	40.8	107,848	0.04%	大買/大賣/
2023/07/04	85.4	102.37	165.1	103.19	105.00	-79.7	106,113	-0.08%	大賣/
2023/07/03	151.3	95.93	81.7	96.13	95.70	69.6	105,150	0.07%	大買/
2023/06/30	129	87.91	135.7	88.51	90.80	-6.7	104,322	-0.01%	大買/大賣/
2023/06/29	66	81.77	96.4	82.44	83.60	-30.4	103,396	-0.03%
2023/06/28	127	80.97	100	80.12	78.70	27	101,949	0.03%	大買/
2023/06/27	132.3	80.65	114.3	80.01	79.60	18	100,933	0.02%	大買/大賣/
2023/06/26	102.7	81.64	86	82.57	82.80	16.7	100,256	0.02%	大買/
2023/06/21	79.1	82.44	146.3	82.41	84.10	-67.3	99,270	-0.07%	大賣/
2023/06/20	59.2	77.05	57	77.69	77.70	2.2	97,590	0.00%
2023/06/19	81.3	79.59	73.5	79.92	78.40	7.8	96,478	0.01%
2023/06/16	121.7	80.75	122.3	81.31	80.20	-0.7	95,723	0.00%	大買/大賣/
2023/06/15	133.3	79.44	134	79.30	80.20	-0.7	93,255	0.00%	大買/大賣/
2023/06/14	119	75.20	197.4	75.56	76.70	-78.4	90,825	-0.09%	大買/大賣/
2023/06/13	126	71.69	144.7	71.80	71.80	-18.7	87,985	-0.02%	大買/大賣/
2023/06/12	162.1	71.95	127.6	71.32	70.70	34.5	86,804	0.04%	大買/大賣/
2023/06/09	75.6	71.69	137.3	72.16	73.00	-61.7	84,944	-0.07%	大賣/
2023/06/08	77.1	69.04	71.1	68.73	68.00	6	82,605	0.01%
2023/06/07	123.6	70.09	99.5	69.48	68.60	24.1	81,273	0.03%	大買/
2023/06/06	32.7	70.85	34.1	70.86	70.60	-1.4	79,813	0.00%
2023/06/05	115.6	71.22	83.2	71.66	71.00	32.4	79,062	0.04%	大買/
2023/06/02	182.9	72.97	189.6	73.11	71.10	-6.7	77,459	-0.01%	大買/大賣/
2023/06/01	70.1	66.54	122.2	67.87	69.40	-52.1	73,617	-0.07%	大賣/
2023/05/31	115	66.65	50.1	66.45	66.70	64.9	71,367	0.09%	大買/
2023/05/30	104.2	67.13	110.2	67.15	66.30	-6	66,044	-0.01%	大買/大賣/
2023/05/29	114.4	67.96	84.5	68.06	68.00	29.8	63,640	0.05%	大買/
2023/05/26	105.7	65.10	79.7	66.40	65.00	26	60,859	0.04%	大買/
2023/05/25	103.1	60.43	126.1	59.61	61.70	-23	56,693	-0.04%	大買/大賣/
2023/05/24	19	55.05	24.1	55.45	56.10	-5	53,445	-0.01%
2023/05/23	12	53.36	14	53.58	53.60	-2	51,926	0.00%
2023/05/22	54	52.77	46	53.23	52.70	8	50,829	0.02%
2023/05/19	22	51.89	59	51.98	53.20	-37	49,902	-0.07%
2023/05/18	34.1	50.94	37.4	51.16	50.60	-3.3	48,118	-0.01%
2023/05/17	12.1	49.60	22	49.55	49.45	-9.9	46,770	-0.02%
2023/05/16	26	48.74	31	48.77	48.45	-5	45,829	-0.01%
2023/05/15	66.2	50.12	59	49.43	48.50	7.2	44,747	0.02%
2023/05/12	34	49.45	70.3	49.57	50.10	-36.3	43,504	-0.08%
2023/05/11	5	47.68	12.1	47.63	47.50	-7.1	40,848	-0.02%
2023/05/10	26.4	48.22	15	48.27	48.10	11.4	40,176	0.03%
2023/05/09	62	50.03	81.8	48.79	50.00	-19.8	39,277	-0.05%
2023/05/08	26	50.70	33.2	50.28	49.90	-7.2	38,509	-0.02%
2023/05/05	2.2	49.39	1	49.15	49.15	1.2	37,793	0.00%
2023/05/04	8.2	48.67	10.2	49.49	49.55	-2	37,416	-0.01%
2023/05/03	18.2	48.83	5	49.18	48.95	13.2	36,729	0.04%
2023/05/02	17.6	49.15	59	49.21	50.10	-41.4	36,394	-0.11%
2023/04/28	25.1	45.81	9	46.37	46.50	16.1	35,295	0.05%
2023/04/27	10.2	45.84	21	45.91	46.00	-10.8	34,667	-0.03%
2023/04/26	4	44.40	27	44.45	45.00	-23	33,828	-0.07%
2023/04/25	64.2	43.94	29.1	43.62	43.70	35.1	32,985	0.11%
2023/04/24	7	45.69	22.7	45.47	46.20	-15.7	31,630	-0.05%
2023/04/21	16	44.26	32	44.64	44.50	-16	30,785	-0.05%
2023/04/20	3	45.80	7	45.66	45.80	-4	29,599	-0.01%
2023/04/19	61.7	45.69	97.2	45.60	45.65	-35.5	28,817	-0.12%
2023/04/18	32	43.74	15.2	43.76	43.45	16.9	27,272	0.06%
2023/04/17	13.1	44.40	11	44.27	44.20	2.1	26,654	0.01%
2023/04/14	28.1	44.46	17	44.45	43.95	11	26,180	0.04%
2023/04/13	21	44.90	10	44.50	44.45	11	25,236	0.04%
2023/04/12	10.1	44.34	27	44.85	45.15	-16.9	24,386	-0.07%
2023/04/11	11.1	43.37	18	43.49	43.45	-7	23,306	-0.03%
2023/04/10	14	42.45	55.1	42.30	43.40	-41	22,753	-0.18%
2023/04/07	20.1	40.58	6	40.76	40.60	14	21,414	0.07%
2023/04/06	3	41.30	3	41.40	41.40	0	20,966	0.00%
2023/03/31	13	41.62	10	41.76	41.85	3	20,410	0.01%
2023/03/30	45.1	41.26	306.8	40.98	41.60	-261.7	19,804	-1.32%	大賣/鉅額交易
2023/03/29	14	39.27	15.1	39.50	39.55	-1.1	18,541	-0.01%
2023/03/28	17.1	39.86	8.6	39.63	39.40	8.5	18,323	0.05%
2023/03/27	24.2	40.80	41	40.91	41.20	-16.9	18,137	-0.09%
2023/03/24	16.4	39.48	27.5	39.79	40.00	-11	17,776	-0.06%
2023/03/23	21.5	39.04	99.1	39.28	39.65	-77.6	16,814	-0.46%
2023/03/22	7	38.03	22	38.10	38.20	-15	15,790	-0.09%
2023/03/21	16	37.28	134	37.43	37.55	-118	15,307	-0.77%	大賣/鉅額交易
2023/03/20	12	35.63	29.8	35.62	35.90	-17.8	14,354	-0.12%
2023/03/17	0	0.00	15	34.96	34.95	-15	14,196	-0.11%
2023/03/16	12	34.51	22.1	34.53	34.55	-10.1	13,982	-0.07%
2023/03/15	9.9	34.46	73.1	34.26	34.50	-63.2	13,837	-0.46%
2023/03/14	3	33.58	10.2	33.65	33.55	-7.2	13,442	-0.05%
2023/03/13	2	33.18	5	33.51	33.65	-3	13,450	-0.02%
2023/03/10	4.1	33.40	5	33.60	33.60	-1	13,325	-0.01%
2023/03/09	1.3	33.79	24.6	33.90	33.95	-23.3	13,293	-0.18%
2023/03/08	2.7	33.57	56.7	33.65	33.80	-54	13,102	-0.41%
2023/03/07	1.9	33.10	19	33.13	33.15	-17.1	12,831	-0.13%
2023/03/06	8	32.80	8.1	32.82	32.85	-0.1	12,700	0.00%
2023/03/03	6	32.51	6	32.59	32.65	0	12,665	0.00%
2023/03/02	2	32.20	0.5	32.20	32.35	1.5	12,673	0.01%
2023/03/01	6	32.36	10	32.65	32.55	-4	12,625	-0.03%
2023/02/24	19	33.20	23.2	32.88	33.15	-4.2	12,354	-0.03%
2023/02/23	3	32.15	41	32.12	32.20	-38	11,845	-0.32%
2023/02/22	2	31.60	3.5	31.57	31.75	-1.4	11,623	-0.01%
2023/02/21	3	31.60	0	0.00	31.75	3	11,700	0.03%
2023/02/20	0	0.00	1	31.65	31.70	-1	11,823	-0.01%
2023/02/17	0	31.60	0.2	31.60	31.65	-0.1	11,955	0.00%
2023/02/16	3	31.58	1	31.60	31.50	2	12,054	0.02%
2023/02/15	1	31.55	0.2	31.65	31.80	0.9	12,205	0.01%
2023/02/14	1.1	31.70	1	31.85	31.75	0.1	12,160	0.00%
2023/02/13	0	31.65	31.5	31.52	31.70	-31.5	12,208	-0.26%
2023/02/10	2	31.30	0	0.00	31.20	2	12,266	0.02%
2023/02/09	21	31.43	16	31.52	31.80	5	12,478	0.04%
2023/02/08	3.4	31.89	2	31.95	31.90	1.4	12,584	0.01%
2023/02/07	0	0.00	25.8	31.94	31.95	-25.8	12,556	-0.21%
2023/02/06	0.4	31.81	2	31.93	31.95	-1.6	12,536	-0.01%
2023/02/03	6.2	31.81	7.2	31.89	31.95	-0.9	12,466	-0.01%
2023/02/02	0	0.00	17.1	31.65	31.80	-17.1	12,352	-0.14%
2023/02/01	3	31.30	6	31.35	31.40	-3	12,154	-0.02%
2023/01/31	0	0.00	15.4	31.36	31.50	-15.4	12,085	-0.13%
2023/01/30	2	31.13	23.1	31.01	31.20	-21.1	11,639	-0.18%
2023/01/17	0.7	30.10	0	0.00	30.20	0.7	11,224	0.01%
2023/01/16	3	30.20	0	0.00	30.10	3	11,192	0.03%
2023/01/13	0	0.00	3	30.15	30.20	-3	11,160	-0.03%
2023/01/12	1.1	30.05	2	30.10	30.10	-0.9	11,461	-0.01%
2023/01/11	2.5	30.15	9	30.22	30.30	-6.5	11,486	-0.06%
2023/01/10	11.2	30.23	1	30.20	30.15	10.2	11,454	0.09%
2023/01/09	2	29.95	3	29.95	30.00	-1	11,397	-0.01%
2023/01/06	3.1	29.32	0	0.00	29.30	3.1	11,294	0.03%
2023/01/05	5.1	29.50	0	0.00	29.50	5.1	11,305	0.05%
2023/01/03	0.2	29.15	0	0.00	29.20	0.2	11,411	0.00%
2022/12/30	1	29.45	3	29.47	29.40	-2	11,354	-0.02%
2022/12/29	1	28.90	10	28.92	29.45	-9	11,320	-0.08%
2022/12/28	2	29.25	0	0.00	29.30	2	11,333	0.02%
2022/12/27	1	29.59	0	0.00	29.70	1	11,395	0.01%
2022/12/26	0	0.00	4	29.64	29.65	-4	11,466	-0.03%
2022/12/23	16	29.80	0	0.00	29.90	16	11,554	0.14%
2022/12/22	17	29.97	12.7	30.15	30.15	4.3	11,599	0.04%
2022/12/21	17	30.01	1	30.15	30.05	16	11,359	0.14%
2022/12/20	18	30.30	132	30.07	30.10	-114	11,021	-1.03%	大賣/鉅額交易
2022/12/19	22	29.81	19	30.32	30.50	3.1	10,535	0.03%
2022/12/16	1	29.35	23	29.60	30.00	-22	9,847	-0.22%
2022/12/15	1.9	29.15	6	29.25	29.30	-4.1	9,325	-0.04%
2022/12/14	0.6	28.85	6	29.13	29.15	-5.4	9,391	-0.06%
2022/12/13	3.7	28.88	2	29.00	28.90	1.7	9,446	0.02%
2022/12/12	1	28.40	11	28.18	28.50	-10	9,340	-0.11%
2022/12/09	0	0.00	4	28.19	28.40	-4	9,552	-0.04%
2022/12/08	0	0.00	3	27.80	27.80	-3	9,404	-0.03%
2022/12/07	4	27.19	0	0.00	27.30	4	9,349	0.04%
2022/12/06	0	0.00	8	27.50	27.50	-8	9,356	-0.09%
2022/12/05	5	27.32	0	0.00	27.35	5	9,314	0.05%
2022/12/02	0	27.60	0	0.00	27.60	0	9,291	0.00%
2022/12/01	3	27.62	2	27.55	27.50	1	9,279	0.01%
2022/11/30	1	27.35	2	27.70	27.65	-1	9,253	-0.01%
2022/11/29	0.1	27.30	0	0.00	27.65	0.1	9,274	0.00%
2022/11/25	0.1	27.30	0	0.00	27.25	0.1	9,273	0.00%
2022/11/23	2	27.33	0	0.00	27.50	2	9,397	0.02%
2022/11/21	10	27.25	0	0.00	27.35	10	9,523	0.11%
2022/11/18	21	27.70	2	27.70	27.65	19	9,511	0.20%
2022/11/17	25	27.60	6	27.73	27.95	19	9,526	0.20%
2022/11/16	10	27.45	6	27.56	27.70	4	9,458	0.04%
2022/11/15	11	27.50	5	27.50	27.55	6	9,377	0.06%
2022/11/14	50	27.55	2	27.60	27.50	48	9,287	0.52%
2022/11/11	3	27.22	4.1	27.41	27.50	-1.1	9,163	-0.01%
2022/11/09	1.3	27.17	3	27.30	27.35	-1.8	9,062	-0.02%
2022/11/08	0	27.15	4	27.18	27.25	-4	9,048	-0.04%
2022/11/07	4.1	26.92	5	26.65	26.80	-1	8,928	-0.01%
2022/11/04	24.3	25.54	1	25.25	25.35	23.3	8,804	0.26%
2022/11/03	0	0.00	1	25.90	25.80	-1	8,643	-0.01%
2022/10/31	0	0.00	1	26.10	26.05	-1	9,028	-0.01%
2022/10/28	1.5	25.75	0	0.00	25.80	1.5	9,060	0.02%
2022/10/27	0	0.00	1	26.05	26.00	-1	9,140	-0.01%
2022/10/26	2	25.85	1	25.85	25.85	1	9,207	0.01%
2022/10/25	0	0.00	0	26.30	25.95	0	9,235	0.00%
2022/10/24	0	26.20	2	26.33	26.15	-2	9,249	-0.02%
2022/10/21	0.1	26.20	0	0.00	26.10	0.1	9,298	0.00%
2022/10/20	1	25.81	1	26.35	26.35	0	9,352	0.00%
2022/10/18	2	26.30	0	0.00	26.20	2	8,926	0.02%
2022/10/17	0	0.00	10	26.40	26.60	-10	8,831	-0.11%
2022/10/14	1	26.60	1	26.45	26.55	0	8,746	0.00%
2022/10/13	1	26.50	0	0.00	26.50	1	8,757	0.01%
2022/10/11	1.1	26.35	0	0.00	26.30	1.1	8,716	0.01%
2022/10/05	3	27.23	0	0.00	27.10	3	8,782	0.03%
2022/10/04	3	27.15	0	0.00	27.10	3	8,827	0.03%
2022/10/03	1	26.20	1	26.60	26.75	0	8,819	0.00%
2022/09/30	4	26.74	0	0.00	26.55	4	8,859	0.05%
2022/09/26	0	26.95	0	0.00	26.95	0	9,479	0.00%
2022/09/23	0	0.00	2	27.35	27.25	-2	9,602	-0.02%
2022/09/21	1	27.40	0	0.00	27.40	1	9,831	0.01%
2022/09/16	1	27.05	0	0.00	27.35	1	9,314	0.01%
2022/09/12	1	27.35	1.1	27.62	27.40	-0.1	9,175	0.00%
2022/09/08	1.1	26.66	0	0.00	27.20	1.1	9,338	0.01%
2022/09/07	0.1	26.75	0	0.00	26.75	0.1	9,324	0.00%
2022/09/06	3.1	26.91	0	0.00	26.95	3.1	9,343	0.03%
2022/09/05	2	27.00	0	0.00	27.15	2	9,307	0.02%
2022/09/02	6	27.38	1	27.40	27.30	5	9,268	0.05%
2022/09/01	2	27.45	0	0.00	27.45	2	9,245	0.02%
2022/08/31	3	27.70	3	27.65	27.70	0	9,214	0.00%
2022/08/29	4.1	27.33	0	0.00	27.35	4.1	9,085	0.05%
2022/08/26	0	0.00	1	28.00	28.05	-1	9,017	-0.01%
2022/08/25	1	28.00	0.1	28.05	27.95	0.9	9,016	0.01%
2022/08/24	0	0.00	1	27.85	27.85	-1	9,036	-0.01%
2022/08/23	0.1	28.05	1	28.05	28.15	-1	9,089	-0.01%
2022/08/22	1.1	28.15	0	0.00	28.20	1.1	9,079	0.01%
2022/08/17	0	0.00	6	28.26	28.35	-6	9,096	-0.07%
2022/08/15	4.2	28.02	0	0.00	27.90	4.2	9,039	0.05%
2022/08/12	2	28.45	3	28.45	28.65	-1	8,959	-0.01%
2022/08/11	1	28.00	19.5	28.26	28.40	-18.5	8,965	-0.21%
2022/08/10	0	0.00	6.5	28.07	28.15	-6.5	8,842	-0.07%
2022/08/09	3	27.83	1.5	27.90	28.00	1.5	8,789	0.02%
2022/08/08	0	27.65	1	27.55	27.65	-1	8,686	-0.01%
2022/08/05	1	27.20	1	27.10	27.35	0	8,636	0.00%
2022/08/03	0	0.00	3	26.72	26.85	-3	8,611	-0.03%
2022/08/02	11.5	25.90	0	0.00	26.40	11.5	8,779	0.13%
2022/08/01	0	26.40	0	0.00	26.30	0	9,017	0.00%
2022/07/29	3	26.27	2	26.50	26.50	1	9,047	0.01%
2022/07/28	0.3	25.95	2	26.35	26.35	-1.7	9,031	-0.02%
2022/07/27	0.1	25.90	1	25.75	26.00	-0.9	8,975	-0.01%
2022/07/26	0	0.00	1	25.40	25.40	-1	8,980	-0.01%
2022/07/25	0	0.00	1	25.33	25.20	-1	9,026	-0.01%
2022/07/20	0.1	25.05	1	25.00	24.90	-0.9	9,412	-0.01%
2022/07/19	2	24.70	0	0.00	24.65	2	9,608	0.02%
2022/07/18	1	24.55	0	0.00	24.50	1	9,641	0.01%
2022/07/15	1	24.10	0	0.00	24.45	1	9,614	0.01%
2022/07/14	2.1	24.14	0	0.00	24.30	2.1	9,570	0.02%
2022/07/13	0.1	24.25	0	0.00	23.95	0.1	9,570	0.00%
2022/07/12	8	23.94	0	0.00	23.95	8	9,525	0.08%
2022/07/11	1	24.45	1	24.65	24.45	0	9,411	0.00%
2022/07/08	17.1	23.96	1.1	24.06	24.05	16.1	9,294	0.17%
2022/07/07	2.2	23.49	0	0.00	23.60	2.2	9,233	0.02%
2022/07/06	21.2	23.46	8	23.60	23.40	13.2	9,172	0.14%
2022/07/05	71	26.06	3.2	25.92	26.25	67.8	8,734	0.78%
2022/07/04	3	26.33	0	0.00	26.30	3	8,555	0.04%
2022/07/01	6.3	26.45	2	26.15	26.35	4.3	8,570	0.05%
2022/06/30	30.1	26.77	1	26.65	26.70	29.1	8,398	0.35%
2022/06/29	7.4	27.80	0	0.00	27.65	7.4	8,141	0.09%
2022/06/28	9	28.21	0	0.00	28.30	9	8,119	0.11%
2022/06/24	1	28.45	1	28.70	28.70	0	8,126	0.00%
2022/06/23	6.1	28.16	0	0.00	28.15	6.1	8,119	0.08%
2022/06/21	0	0.00	1	28.65	28.75	-1	8,161	-0.01%
2022/06/20	3	28.26	0	0.00	28.20	3	8,198	0.04%
2022/06/17	1.2	28.50	3	28.60	28.95	-1.8	8,162	-0.02%
2022/06/16	6	28.83	0	0.00	28.85	6	8,147	0.07%
2022/06/14	10.1	28.40	0	0.00	28.80	10.1	8,305	0.12%
2022/06/13	3	28.22	0	0.00	28.45	3	8,367	0.04%
2022/06/10	0	28.70	0	0.00	28.80	0	8,385	0.00%
2022/06/08	0	0.00	2	28.60	28.65	-2	8,456	-0.02%
2022/06/06	2	28.68	0	0.00	28.55	2	8,762	0.02%
2022/06/01	0	0.00	1	28.75	28.60	-1	9,181	-0.01%
2022/05/27	1	27.80	1	27.85	27.65	0	9,786	0.00%
2022/05/26	0.1	27.50	0	0.00	27.35	0.1	10,328	0.00%
2022/05/25	0	0.00	1	27.35	27.25	-1	14,865	-0.01%
2022/05/24	2	27.35	0	0.00	27.30	2	15,680	0.01%
2022/05/23	0.4	27.75	0	0.00	27.60	0.4	16,041	0.00%
2022/05/20	2.1	27.73	0	0.00	27.80	2.1	16,292	0.01%
2022/05/19	1	27.70	0	0.00	28.05	1	16,453	0.01%
2022/05/18	2	27.90	1	28.05	27.85	1	16,634	0.01%
2022/05/17	2	27.83	3	27.80	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	1	27.35	27.60	-1	16,825	-0.01%
2022/05/13	9	27.03	34	27.10	27.15	-25	17,090	-0.15%
2022/05/12	7	27.06	161	27.05	27.00	-154	17,210	-0.89%	大賣/鉅額交易
2022/05/11	1.5	27.38	0	0.00	27.30	1.5	17,331	0.01%
2022/05/10	7.3	27.08	1	27.35	27.40	6.3	17,953	0.04%
2022/05/09	7	27.78	6	27.71	27.70	1	18,037	0.01%
2022/05/06	2	28.83	3	28.90	29.05	-1	18,036	-0.01%
2022/05/05	0	0.00	1	29.00	29.15	-1	18,217	-0.01%
2022/05/03	0	0.00	2	28.50	28.65	-2	18,862	-0.01%
2022/04/29	11.1	28.45	0	0.00	28.50	11.1	19,259	0.06%
2022/04/28	2	28.30	2	28.25	28.40	0	19,548	0.00%
2022/04/27	7.2	28.27	0	0.00	28.25	7.2	20,025	0.04%
2022/04/26	4	28.69	0	0.00	28.85	4	20,920	0.02%
2022/04/25	10.3	28.70	7	28.75	28.60	3.3	20,981	0.02%
2022/04/22	7	29.10	0	0.00	29.10	7	20,926	0.03%
2022/04/21	3	29.30	2	29.30	29.30	1	20,976	0.00%
2022/04/20	3	29.23	0	0.00	29.15	3	21,222	0.01%
2022/04/19	3	29.30	0	0.00	29.25	3	21,442	0.01%
2022/04/15	2	29.30	0	0.00	29.40	2	21,712	0.01%
2022/04/14	10	29.45	3	29.45	29.50	7	21,752	0.03%
2022/04/13	0.1	29.35	0	0.00	29.40	0.1	21,823	0.00%
2022/04/12	3	29.00	10	29.10	29.00	-7	21,825	-0.03%
2022/04/11	4	29.19	4	29.10	29.05	0	21,787	0.00%
2022/04/08	11	29.20	0	0.00	29.15	11	21,735	0.05%
2022/04/07	9	29.45	0	0.00	29.25	9	21,684	0.04%
2022/04/06	3	29.85	0	0.00	29.80	3	21,532	0.01%
2022/04/01	0	0.00	0.2	29.85	29.90	-0.2	21,560	0.00%
2022/03/31	2	29.85	56	29.99	29.75	-54	21,547	-0.25%
2022/03/30	0	0.00	21	29.95	29.85	-21	21,445	-0.10%
2022/03/29	1	29.75	2	29.90	29.80	-1	21,425	0.00%
2022/03/28	5	29.78	0	0.00	29.95	5	21,459	0.02%
2022/03/25	3	29.87	7	29.94	29.85	-4	21,537	-0.02%
2022/03/24	3	29.62	1	29.70	29.70	2	21,579	0.01%
2022/03/23	7	30.00	0	0.00	29.80	7	21,573	0.03%
2022/03/22	10	30.12	3	30.13	30.00	7	21,462	0.03%
2022/03/21	1	29.90	1	30.10	30.05	0	21,350	0.00%
2022/03/18	1	29.65	5	29.65	29.75	-4	21,183	-0.02%
2022/03/17	13	29.57	4.3	29.65	29.60	8.8	21,161	0.04%
2022/03/16	4	29.40	0	0.00	29.50	4	20,999	0.02%
2022/03/15	3.1	29.50	2	29.55	29.35	1.1	20,977	0.01%
2022/03/14	3	29.70	0	0.00	29.65	3	20,942	0.01%
2022/03/10	1	29.35	2.2	29.25	29.45	-1.2	20,969	-0.01%
2022/03/09	9.8	28.88	0	0.00	28.80	9.8	20,932	0.05%
2022/03/08	6.1	28.97	0	0.00	28.95	6.1	20,708	0.03%
2022/03/07	8.1	28.96	1	28.95	28.90	7.1	20,692	0.03%
2022/03/04	3	29.48	0	0.00	29.50	3	20,859	0.01%
2022/03/03	1.1	29.41	2.5	29.50	29.50	-1.4	20,771	-0.01%
2022/03/02	3.4	29.26	0.5	29.40	29.35	2.9	20,565	0.01%
2022/03/01	6	29.64	0	0.00	29.35	6	20,298	0.03%
2022/02/25	10.1	29.27	1	29.55	29.40	9.1	19,738	0.05%
2022/02/24	14.2	29.27	0	0.00	29.25	14.2	15,179	0.09%
2022/02/23	8	29.99	9	29.92	30.00	-1	14,379	-0.01%
2022/02/22	3	30.07	1	30.10	30.25	2	14,076	0.01%
2022/02/21	3	30.27	2	30.15	30.30	1	13,822	0.01%
2022/02/18	1	30.20	0	0.00	30.30	1	13,645	0.01%
2022/02/17	0.2	30.60	0	0.00	30.60	0.2	13,443	0.00%
2022/02/16	1	30.30	1	30.45	30.40	0	13,387	0.00%
2022/02/15	8	30.06	1	30.65	30.65	7	13,191	0.05%
2022/02/14	13	30.48	3	30.30	30.30	10	12,885	0.08%
2022/02/11	1	30.85	10	30.84	31.00	-9	12,731	-0.07%
2022/02/10	33.2	30.61	27	30.74	30.80	6.2	12,609	0.05%
2022/02/09	11.2	31.81	2	31.93	32.00	9.2	12,229	0.08%
2022/02/08	12	31.79	51.2	31.82	32.00	-39.2	12,001	-0.33%
2022/02/07	0	0.00	14	31.47	31.60	-14	11,987	-0.12%
2022/01/26	36.5	31.37	4	31.35	31.35	32.5	11,803	0.28%
2022/01/25	39	31.29	19.2	31.44	31.60	19.8	11,590	0.17%
2022/01/24	147.1	30.97	26	31.30	31.45	121.1	11,204	1.08%	大買/鉅額交易
2022/01/21	23.2	31.09	16	31.08	31.25	7.2	10,801	0.07%
2022/01/20	11	31.05	26.2	31.27	31.50	-15.2	10,475	-0.15%
2022/01/19	40.2	30.49	34	30.82	30.95	6.2	9,896	0.06%
2022/01/18	2	30.08	7	30.10	30.00	-5	8,844	-0.06%
2022/01/17	4	29.98	4	30.14	30.15	0	8,720	0.00%
2022/01/14	2	29.68	0	0.00	29.85	2	8,630	0.02%
2022/01/13	6	29.91	4.5	29.98	30.00	1.5	8,751	0.02%
2022/01/12	0	0.00	5	29.65	29.75	-5	8,633	-0.06%
2022/01/11	6	29.15	0	0.00	29.35	6	8,401	0.07%
2022/01/07	0	0.00	5	29.17	29.05	-5	8,195	-0.06%
2022/01/06	3.9	29.00	10	29.05	28.95	-6.2	8,183	-0.08%
2022/01/05	0	0.00	10	29.10	29.05	-10	8,214	-0.12%
2022/01/04	0	0.00	2	29.10	29.10	-2	8,331	-0.02%
2022/01/03	3	29.10	0	0.00	29.00	3	8,450	0.04%
2021/12/30	1	29.15	0	0.00	29.15	1	8,766	0.01%
2021/12/29	0	0.00	0.2	29.25	29.25	-0.2	8,830	0.00%
2021/12/28	0	0.00	1	29.20	29.20	-1	8,874	-0.01%
2021/12/27	1	29.10	1	29.15	29.20	0	8,883	0.00%
2021/12/24	0	0.00	2.1	29.15	29.10	-2.1	8,970	-0.02%
2021/12/23	4	28.99	0	0.00	28.95	4	8,972	0.04%
2021/12/22	0	0.00	2	29.03	28.95	-2	9,038	-0.02%
2021/12/21	1.1	29.05	0	0.00	28.95	1.1	8,999	0.01%
2021/12/20	0	0.00	10	28.85	28.90	-10	8,949	-0.11%
2021/12/17	2	28.88	0	0.00	28.85	2	8,894	0.02%
2021/12/16	0	0.00	6	28.98	29.05	-6	8,842	-0.07%
2021/12/15	3	28.88	2	28.90	29.00	1	8,920	0.01%
2021/12/14	0.1	29.00	1	28.90	29.00	-0.9	9,055	-0.01%
2021/12/13	9	29.13	1	29.45	29.00	8	9,093	0.09%
2021/12/10	0	0.00	1	29.15	29.25	-1	9,183	-0.01%
2021/12/09	3	29.08	11	29.17	29.15	-8	9,208	-0.09%
2021/12/08	1	29.15	1.5	29.33	29.20	-0.5	9,224	-0.01%
2021/12/07	3	29.15	1	29.15	29.35	2	9,211	0.02%
2021/12/03	3	29.20	1	29.10	29.15	2	9,194	0.02%
2021/12/02	6	29.11	0	0.00	29.15	6	9,150	0.07%
2021/12/01	0	0.00	2	29.20	29.30	-2	9,177	-0.02%
2021/11/30	1	29.80	10	29.78	28.60	-9	9,029	-0.10%
2021/11/29	0	0.00	72	29.20	29.30	-72	8,533	-0.84%
2021/11/26	3	29.20	0	0.00	29.15	3	8,478	0.04%
2021/11/25	0.5	29.50	16.2	29.62	29.65	-15.7	8,556	-0.18%
2021/11/24	0.2	29.10	0	0.00	29.35	0.2	8,523	0.00%
2021/11/23	2	29.00	3	29.13	29.10	-1	8,519	-0.01%
2021/11/22	3	29.35	1	29.35	29.40	2	8,569	0.02%
2021/11/19	0	0.00	11	29.08	29.20	-11	8,606	-0.13%
2021/11/17	1.2	28.91	0	0.00	28.80	1.2	8,680	0.01%
2021/11/16	0	0.00	11	28.93	29.05	-11	8,713	-0.13%
2021/11/15	6	28.78	9	28.73	28.75	-3	8,784	-0.03%
2021/11/12	1	28.60	0	0.00	28.80	1	8,839	0.01%
2021/11/11	1	28.60	10	28.70	28.65	-9	8,921	-0.10%
2021/11/10	0	0.00	1	28.90	28.95	-1	9,163	-0.01%
2021/11/09	0	0.00	4	28.66	28.85	-4	9,297	-0.04%
2021/11/08	16.2	28.58	21	28.49	28.45	-4.8	9,288	-0.05%
2021/11/05	14	29.38	2	29.58	29.55	12	9,167	0.13%
2021/11/04	15.2	29.42	7	29.79	29.80	8.2	9,214	0.09%
2021/11/03	5	29.21	1	29.10	29.30	4	9,028	0.04%
2021/11/02	2	29.15	3.5	29.16	29.20	-1.5	9,382	-0.02%
2021/11/01	5.3	28.94	4	29.14	29.10	1.3	9,537	0.01%
2021/10/29	2	29.15	1.5	29.38	29.20	0.5	9,619	0.01%
2021/10/28	5	29.32	6	29.30	29.35	-1	9,800	-0.01%
2021/10/27	3	29.25	1	29.30	29.35	2	9,985	0.02%
2021/10/26	0	0.00	7	29.26	29.30	-7	10,226	-0.07%
2021/10/25	0	0.00	1	29.20	29.20	-1	10,286	-0.01%
2021/10/21	51	29.17	14	29.13	29.10	37	10,481	0.35%
2021/10/20	1	28.90	6	28.88	28.90	-5	10,426	-0.05%
2021/10/19	3	28.45	3	28.43	28.50	0	10,454	0.00%
2021/10/18	0	0.00	3	28.45	28.35	-3	10,711	-0.03%
2021/10/15	0	0.00	30	28.60	28.70	-30	12,208	-0.25%
2021/10/14	5	28.58	1.6	28.62	28.40	3.4	12,692	0.03%
2021/10/13	0	0.00	1	28.60	28.70	-1	12,980	-0.01%
2021/10/12	0	0.00	1	28.60	28.70	-1	13,135	-0.01%
2021/10/08	6	28.42	8	28.46	28.40	-2	13,243	-0.02%
2021/10/07	0	0.00	6	28.27	28.35	-6	13,279	-0.05%
2021/10/06	0	0.00	1	27.45	27.55	-1	13,170	-0.01%
2021/10/05	1	27.15	2	27.23	27.40	-1	13,192	-0.01%
2021/10/04	4	27.18	0	0.00	27.15	4	13,283	0.03%
2021/10/01	1.4	27.33	2	27.30	27.45	-0.6	13,427	0.00%
2021/09/30	0	0.00	1	27.20	27.50	-1	13,451	-0.01%
2021/09/29	9.3	27.25	0	0.00	27.25	9.3	13,541	0.07%
2021/09/28	3	27.65	1	27.65	27.70	2	13,644	0.01%
2021/09/27	1	27.65	0	0.00	27.60	1	13,995	0.01%
2021/09/24	2	27.75	0	0.00	27.70	2	14,038	0.01%
2021/09/23	0	0.00	1.1	27.79	27.75	-1.1	14,059	-0.01%
2021/09/22	4.1	27.21	4	27.35	27.40	0.1	14,101	0.00%
2021/09/17	10	27.73	0	0.00	27.70	10	14,159	0.07%
2021/09/16	1	27.75	0	0.00	27.70	1	14,152	0.01%
2021/09/15	29.5	27.81	27.1	27.58	27.75	2.4	14,166	0.02%
2021/09/14	2	27.20	2.1	27.28	27.20	-0.1	14,033	0.00%
2021/09/13	8.1	27.00	0	0.00	27.05	8.1	14,016	0.06%
2021/09/10	2	27.10	1.1	27.26	27.15	0.9	14,056	0.01%
2021/09/09	7	27.14	1	27.20	27.10	6	14,211	0.04%
2021/09/08	11	27.19	0	0.00	27.20	11	14,292	0.08%
2021/09/07	0.1	27.50	4	27.55	27.45	-3.9	14,376	-0.03%
2021/09/06	0	0.00	1	27.70	27.55	-1	14,502	-0.01%
2021/09/03	0	0.00	2	27.55	27.55	-2	14,530	-0.01%
2021/09/02	1.3	27.61	0.1	27.75	27.50	1.2	14,725	0.01%
2021/09/01	0	0.00	3	27.55	27.55	-3	14,856	-0.02%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/27	0	0.00	1	27.45	27.50	-1	14,902	-0.01%
2021/08/26	1.1	27.32	0	0.00	27.35	1.1	14,962	0.01%
2021/08/25	1.1	27.70	0	0.00	27.75	1.1	15,092	0.01%
2021/08/24	1	27.50	13.1	27.51	27.60	-12.1	15,225	-0.08%
2021/08/19	3	26.68	2.9	26.65	26.70	0.1	16,216	0.00%
2021/08/18	4	26.81	3	26.70	27.00	1	16,212	0.01%
2021/08/17	1	26.90	0.9	26.90	26.75	0.1	16,279	0.00%
2021/08/16	6.1	26.91	3	26.70	26.70	3.1	16,316	0.02%
2021/08/13	3.3	27.19	1	27.20	27.15	2.3	16,292	0.01%
2021/08/12	4	27.28	2	27.35	27.35	2	16,283	0.01%
2021/08/11	4	27.26	5	27.22	27.20	-1	16,355	-0.01%
2021/08/10	10	27.09	1	27.20	27.20	9	16,448	0.05%
2021/08/09	7	27.31	1	27.30	27.30	6	16,610	0.04%
2021/08/06	15.6	27.44	8	27.66	27.70	7.6	16,679	0.05%
2021/08/05	7	27.12	1	27.10	27.10	6	16,561	0.04%
2021/08/04	6	27.22	0	0.00	27.30	6	16,863	0.04%
2021/08/03	21.3	27.34	1.1	27.25	27.40	20.2	17,018	0.12%
2021/08/02	9	27.66	0	0.00	27.60	9	17,057	0.05%
2021/07/30	16.5	27.83	5.2	27.95	27.75	11.3	16,996	0.07%
2021/07/29	1	27.95	0	0.00	28.00	1	16,936	0.01%
2021/07/28	14.1	27.85	3	28.00	28.05	11.1	17,088	0.06%
2021/07/27	7	28.14	2	28.18	28.15	5	17,297	0.03%
2021/07/26	15.2	28.19	0	0.00	28.10	15.2	17,603	0.09%
2021/07/23	12	28.11	0	0.00	28.10	12	17,588	0.07%
2021/07/22	9.6	28.19	2	28.30	28.20	7.6	17,556	0.04%
2021/07/21	53.3	28.19	7	28.21	28.05	46.3	17,414	0.27%
2021/07/20	44	31.33	24	31.32	31.20	20	16,072	0.12%
2021/07/19	9.1	31.57	8	31.44	31.65	1.1	15,731	0.01%
2021/07/16	14.1	31.73	0	0.00	31.75	14.1	15,823	0.09%
2021/07/15	67.3	32.11	1	32.00	31.95	66.3	15,840	0.42%
2021/07/14	4	32.25	1	32.35	32.10	3	15,771	0.02%
2021/07/13	10	32.59	14.2	32.25	32.20	-4.2	15,830	-0.03%
2021/07/12	54	32.75	2.2	32.76	32.65	51.8	15,761	0.33%
2021/07/09	39.2	32.69	1	32.60	32.70	38.2	15,802	0.24%
2021/07/08	10.4	32.96	2	32.98	32.80	8.4	16,007	0.05%
2021/07/07	4.4	32.71	10	32.68	32.75	-5.6	16,035	-0.03%
2021/07/06	0.9	32.70	3	32.65	32.70	-2.1	16,221	-0.01%
2021/07/05	4.2	32.74	4.1	32.65	32.55	0.2	16,263	0.00%
2021/07/02	2	32.45	13.1	31.98	32.35	-11.1	16,203	-0.07%
2021/07/01	5.3	31.20	1	31.20	31.05	4.3	16,089	0.03%
2021/06/30	0	0.00	7.1	31.00	31.00	-7.1	16,096	-0.04%
2021/06/29	5	30.75	2	30.80	30.75	3	16,144	0.02%
2021/06/28	3	30.83	4	30.90	30.80	-1	16,267	-0.01%
2021/06/25	10	31.00	12	30.89	30.80	-2	16,274	-0.01%
2021/06/24	9	30.49	1	30.50	30.40	8	16,354	0.05%
2021/06/23	5	30.45	0.6	30.55	30.40	4.4	16,487	0.03%
2021/06/22	0	0.00	10	30.60	30.40	-10	16,918	-0.06%
2021/06/21	18.1	30.64	0	0.00	30.30	18.1	17,834	0.10%
2021/06/17	1	30.60	0	0.00	30.60	1	18,405	0.01%
2021/06/16	11	30.30	13.5	30.76	30.60	-2.5	19,062	-0.01%
2021/06/15	8	30.19	4	30.30	30.15	4	19,614	0.02%
2021/06/11	12.1	30.26	0.5	30.30	30.15	11.6	19,612	0.06%
2021/06/10	3.6	30.05	1	30.25	30.25	2.6	19,681	0.01%
2021/06/09	2	30.20	0	0.00	30.20	2	19,730	0.01%
2021/06/08	2	30.75	0	0.00	30.65	2	19,762	0.01%
2021/06/07	7	30.43	1	30.85	30.55	6	19,818	0.03%
2021/06/04	3	30.92	4	30.93	30.95	-1	19,841	-0.01%
2021/06/03	4	31.35	0	0.00	31.25	4	19,870	0.02%
2021/06/02	20	31.47	5	31.25	31.35	15	19,923	0.08%
2021/06/01	4	31.29	4	31.29	31.40	0	19,887	0.00%
2021/05/31	3	30.60	0	0.00	30.75	3	19,846	0.02%
2021/05/28	2	30.15	15	30.26	30.55	-13	19,835	-0.07%
2021/05/27	17	29.46	0	0.00	29.55	17	19,905	0.09%
2021/05/26	16.5	29.71	2	29.88	29.70	14.5	19,518	0.07%
2021/05/25	1	29.70	90	29.55	29.55	-89	19,581	-0.45%
2021/05/24	4	29.00	1	29.10	29.30	3	19,634	0.02%
2021/05/21	26.1	29.13	3	29.10	29.10	23.1	19,682	0.12%
2021/05/20	5	29.30	104	29.20	29.20	-99	19,584	-0.51%	大賣/
2021/05/19	102.2	28.95	1	29.05	29.15	101.2	19,594	0.52%	大買/鉅額交易
2021/05/18	116	28.27	110	28.66	28.70	6	19,648	0.03%	大買/大賣/
2021/05/17	13.2	28.26	11.1	28.12	27.90	2.1	19,605	0.01%
2021/05/14	24	29.64	2	29.88	29.55	22	19,375	0.11%
2021/05/13	2	29.90	3	29.78	29.70	-1	19,318	-0.01%
2021/05/12	10.6	29.76	35	30.05	30.00	-24.4	19,135	-0.13%
2021/05/11	5.3	30.63	3	30.83	30.50	2.3	18,813	0.01%
2021/05/10	12	30.57	5	31.10	31.20	7	18,683	0.04%
2021/05/07	1	31.05	0	0.00	31.15	1	19,015	0.01%
2021/05/06	3	30.78	1	30.95	30.75	2	19,568	0.01%
2021/05/05	7.1	30.93	0	0.00	30.80	7.1	20,029	0.04%
2021/05/04	5.2	30.94	0	0.00	31.15	5.2	19,961	0.03%
2021/05/03	7.1	31.78	2	31.75	31.65	5.1	19,780	0.03%
2021/04/29	7.3	32.51	3	32.55	32.70	4.3	19,586	0.02%
2021/04/28	2	32.60	10	32.63	32.70	-8	19,594	-0.04%
2021/04/27	3	32.65	1	32.70	32.60	2	19,730	0.01%
2021/04/26	13	32.68	14	32.66	32.80	-1	19,659	-0.01%
2021/04/23	12.2	32.21	1	32.15	32.45	11.2	19,574	0.06%
2021/04/22	8	32.58	3.1	32.71	32.55	4.9	19,688	0.02%
2021/04/21	14	33.09	3	33.12	33.00	11	19,681	0.06%
2021/04/20	2	33.10	1	33.10	33.10	1	19,604	0.01%
2021/04/19	15.9	33.05	1.1	33.15	33.05	14.9	19,556	0.08%
2021/04/16	3	32.85	1	33.00	32.95	2	19,469	0.01%
2021/04/15	15	32.78	2	32.83	32.85	13	19,541	0.07%
2021/04/14	27	32.85	27	32.80	33.00	0	19,450	0.00%
2021/04/13	40	33.35	5	33.34	33.15	35	19,250	0.18%
2021/04/12	9	33.43	3.5	33.59	33.40	5.5	19,191	0.03%
2021/04/09	27.1	33.70	2	33.68	33.70	25.1	19,040	0.13%
2021/04/08	4	33.56	6	33.60	33.55	-2	18,929	-0.01%
2021/04/07	14	33.45	9	33.62	33.45	5	18,819	0.03%
2021/04/06	6	33.44	6	33.46	33.40	0	18,656	0.00%
2021/04/01	1	33.50	7.1	33.40	33.40	-6.1	18,698	-0.03%
2021/03/31	12	33.64	9.5	33.64	33.50	2.5	18,637	0.01%
2021/03/30	14	33.66	4	33.71	33.85	10	18,519	0.05%
2021/03/29	2	33.50	4	33.33	33.55	-2	18,451	-0.01%
2021/03/26	3.5	33.32	1	33.25	33.45	2.5	18,397	0.01%
2021/03/25	15	33.08	8.4	33.36	33.20	6.6	18,661	0.04%
2021/03/24	49.4	33.80	24	33.86	33.75	25.4	18,375	0.14%
2021/03/23	62	34.01	19.1	34.45	34.75	42.9	17,678	0.24%
2021/03/22	6	34.04	15	34.15	34.35	-9	17,445	-0.05%
2021/03/19	15	33.94	5	33.97	33.85	10	17,615	0.06%
2021/03/18	3	33.83	27.3	33.77	33.85	-24.3	17,268	-0.14%
2021/03/16	2	32.60	6	32.66	32.60	-4	16,767	-0.02%
2021/03/15	0	0.00	1	32.50	32.60	-1	16,836	-0.01%
2021/03/12	11.1	32.53	7.2	32.40	32.40	3.9	16,874	0.02%
2021/03/11	3	32.25	2	32.25	32.25	1	16,894	0.01%
2021/03/10	2	32.28	7	32.24	32.10	-5	16,992	-0.03%
2021/03/09	3	31.88	0	0.00	32.00	3	17,174	0.02%
2021/03/08	3.1	31.65	0.5	31.85	31.80	2.6	17,336	0.01%
2021/03/05	0	0.00	3	31.45	31.65	-3	17,400	-0.02%
2021/03/04	6	31.08	0	0.00	31.35	6	17,900	0.03%
2021/03/03	5	31.20	0	0.00	31.40	5	17,975	0.03%
2021/03/02	16	31.66	3	31.35	31.35	13	17,826	0.07%
2021/02/26	13	31.44	13	31.61	32.00	0	17,634	0.00%
2021/02/25	5	31.83	5	31.85	31.70	0	17,263	0.00%
2021/02/24	10	31.99	12	31.96	31.90	-2	17,199	-0.01%
2021/02/23	5	31.75	3.1	31.75	31.80	1.9	17,047	0.01%
2021/02/22	4	31.15	5	31.33	31.30	-1	16,982	-0.01%
2021/02/19	3	30.77	8	30.92	31.15	-5	17,001	-0.03%
2021/02/18	6	30.86	17	30.92	30.80	-11	17,007	-0.06%
2021/02/17	3	30.88	2	31.15	31.00	1	17,080	0.01%
2021/02/05	2	30.80	0.3	30.80	30.80	1.7	17,294	0.01%
2021/02/04	7	30.77	0	0.00	30.75	7	17,281	0.04%
2021/02/03	0.1	31.10	1	31.05	31.10	-1	17,275	-0.01%
2021/02/02	2	31.10	0	0.00	31.15	2	17,264	0.01%
2021/02/01	5	30.81	4	31.05	31.10	1	17,212	0.01%
2021/01/29	14	31.81	9	31.66	31.25	5	17,075	0.03%
2021/01/28	11	32.38	40.1	32.83	32.70	-29.1	16,547	-0.18%
2021/01/27	22	32.20	25	32.24	32.35	-3	15,969	-0.02%
2021/01/25	0	0.00	8	31.12	31.20	-8	15,324	-0.05%
2021/01/22	2	30.75	6	30.53	30.70	-4	15,169	-0.03%
2021/01/21	56	29.95	1	30.00	29.90	55	15,053	0.37%
2021/01/20	74	30.34	0	0.00	30.00	74	15,065	0.49%
2021/01/19	2	30.90	0	0.00	30.75	2	14,868	0.01%
2021/01/18	5	30.68	20	30.59	30.65	-15	14,940	-0.10%
2021/01/15	10	31.24	5	31.66	31.00	5	14,884	0.03%
2021/01/14	11	31.55	31	31.51	31.65	-20	14,880	-0.13%
2021/01/13	2	30.95	19.5	31.04	30.90	-17.5	14,588	-0.12%
2021/01/12	1	30.65	1	30.80	30.85	0	14,473	0.00%
2021/01/11	0.1	31.00	1	30.75	31.00	-0.9	14,358	-0.01%
2021/01/08	5	30.70	8	30.74	31.00	-3	14,310	-0.02%
2021/01/07	2	30.40	0	0.00	30.50	2	14,310	0.01%
2021/01/06	9	30.32	1	30.30	30.35	8	14,332	0.06%
2021/01/05	12	30.43	5.1	30.45	30.50	6.9	14,261	0.05%
2021/01/04	21.1	30.90	1	30.90	30.80	20.1	14,338	0.14%
2020/12/31	4	30.88	58	31.03	31.00	-54	14,232	-0.38%
2020/12/30	0	0.00	3	30.85	31.15	-3	14,284	-0.02%
2020/12/29	8	31.05	2.3	31.40	30.95	5.7	14,241	0.04%
2020/12/28	11	30.92	0	0.00	31.05	11	14,242	0.08%
2020/12/25	0	0.00	1	30.80	30.55	-1	14,281	-0.01%
2020/12/24	3	30.47	40	30.25	30.65	-37	14,304	-0.26%
2020/12/23	18	29.99	0.1	30.10	30.00	17.9	14,316	0.13%
2020/12/22	2	29.96	2	30.18	30.05	0	14,312	0.00%
2020/12/21	35	29.47	33	29.68	30.05	2	14,500	0.01%
2020/12/18	1	30.20	5	30.35	30.20	-4	14,448	-0.03%
2020/12/17	41	30.41	20	30.35	30.40	21	14,367	0.15%
2020/12/16	3.1	30.50	19.1	30.80	31.05	-16	14,155	-0.11%
2020/12/15	18	30.11	12	30.13	30.05	6	14,004	0.04%
2020/12/14	36	30.95	17.1	30.96	31.05	18.9	13,637	0.14%
2020/12/11	3	31.58	0	0.00	31.60	3	13,407	0.02%
2020/12/10	16	31.64	3	31.63	31.65	13	13,431	0.10%
2020/12/09	12	32.16	7	32.18	32.15	5	13,358	0.04%
2020/12/08	10	32.00	14	31.86	31.80	-4	13,298	-0.03%
2020/12/07	0	0.00	55	31.45	31.55	-55	13,328	-0.41%
2020/12/04	4.2	31.08	7	31.24	31.30	-2.8	13,346	-0.02%
2020/12/03	15	31.19	8	31.31	31.30	7	13,311	0.05%
2020/12/02	12.4	31.25	22	31.33	31.45	-9.6	13,065	-0.07%
2020/12/01	4	30.46	2.5	30.68	30.65	1.5	12,992	0.01%
2020/11/30	7.4	30.94	1	31.10	29.85	6.4	12,941	0.05%
2020/11/27	32	30.62	15.2	30.64	30.95	16.8	12,362	0.14%
2020/11/26	2.1	30.06	2	30.25	30.30	0.1	12,214	0.00%
2020/11/25	0	0.00	6	30.26	30.05	-6	12,470	-0.05%
2020/11/24	1	30.15	14	30.26	30.25	-13	12,502	-0.10%
2020/11/23	2	30.13	2	30.43	30.10	0	12,574	0.00%
2020/11/19	5	29.94	8	29.99	29.95	-3	13,095	-0.02%
2020/11/18	2	30.05	0	0.00	30.15	2	13,270	0.02%
2020/11/17	24	30.14	2	30.15	30.30	22	13,303	0.17%
2020/11/16	3.1	30.20	2	30.30	30.40	1.1	13,666	0.01%
2020/11/13	1	30.35	22	30.00	30.30	-21	13,937	-0.15%
2020/11/12	5.9	29.12	0	0.00	29.20	5.9	13,711	0.04%
2020/11/11	3	29.13	2	29.35	29.45	1	13,805	0.01%
2020/11/10	2	29.40	0.1	29.20	29.15	1.9	13,896	0.01%
2020/11/09	3	29.25	0	0.00	29.50	3	14,204	0.02%
2020/11/06	0.1	29.20	1	29.30	29.15	-1	14,334	-0.01%
2020/11/05	1	29.10	5	29.32	29.10	-4	14,507	-0.03%
2020/11/04	2	28.90	12	29.11	29.00	-10	14,677	-0.07%
2020/11/03	0	0.00	2	28.85	28.75	-2	14,804	-0.01%
2020/11/02	4	28.28	0	0.00	28.35	4	14,923	0.03%
2020/10/30	4	28.62	0	0.00	28.50	4	15,195	0.03%
2020/10/29	9.2	28.60	2	28.85	28.70	7.2	15,516	0.05%
2020/10/28	1	29.05	10	29.47	29.15	-9	15,648	-0.06%
2020/10/27	6	29.03	0	0.00	29.00	6	15,788	0.04%
2020/10/26	2	29.45	16	29.43	29.30	-14	15,965	-0.09%
2020/10/23	5	29.00	2	28.93	28.85	3	15,965	0.02%
2020/10/22	5	28.43	1	28.75	28.75	4	16,121	0.02%
2020/10/21	37	28.74	0	0.00	28.55	37	16,129	0.23%
2020/10/19	10	28.85	0	0.00	28.80	10	17,134	0.06%
2020/10/16	57	28.82	3.1	29.11	28.80	53.9	17,377	0.31%
2020/10/15	19	29.53	12	29.68	29.10	7	17,940	0.04%
2020/10/14	6	28.91	6	29.05	29.05	0	18,796	0.00%
2020/10/13	3	28.50	8	28.50	28.70	-5	19,194	-0.03%
2020/10/12	30	28.93	3	28.88	28.85	27	19,999	0.14%
2020/10/08	0	0.00	15	29.67	29.70	-15	20,058	-0.07%
2020/10/07	1	29.35	4	29.35	29.35	-3	20,337	-0.01%
2020/10/06	1	29.80	0	0.00	29.75	1	20,617	0.00%
2020/10/05	12	29.74	5	29.55	29.55	7	20,907	0.03%
2020/09/30	0	0.00	2	29.98	29.80	-2	21,182	-0.01%
2020/09/29	3	29.55	20.3	29.40	29.40	-17.3	21,694	-0.08%
2020/09/28	5	29.50	4	29.65	29.70	1	22,677	0.00%
2020/09/25	3	29.03	4	29.21	29.15	-1	23,163	0.00%
2020/09/24	50	29.09	19	28.87	28.85	31	23,278	0.13%
2020/09/23	27	29.99	27	29.91	29.95	0	23,293	0.00%
2020/09/22	13	29.07	28	29.09	29.10	-15	23,223	-0.06%
2020/09/21	18	29.66	38	29.50	29.50	-20	23,384	-0.09%
2020/09/18	1	29.80	0	0.00	29.85	1	23,772	0.00%
2020/09/17	29	29.90	14	29.65	29.65	15	24,067	0.06%
2020/09/16	13	30.19	3	30.50	30.10	10	24,572	0.04%
2020/09/15	17	29.81	1	29.70	29.75	16	24,802	0.06%
2020/09/14	7	29.70	0	0.00	30.10	7	25,480	0.03%
2020/09/11	19	29.75	0	0.00	29.90	19	26,124	0.07%
2020/09/10	65	29.87	10.6	29.98	29.80	54.4	26,381	0.21%
2020/09/09	40	30.09	3.2	30.08	30.45	36.8	26,211	0.14%
2020/09/08	28	30.76	0	0.00	30.70	28	26,220	0.11%
2020/09/07	1.2	31.22	1	31.30	31.30	0.2	26,257	0.00%
2020/09/04	4	31.05	3	31.07	31.75	1	26,490	0.00%
2020/09/03	8	31.84	0	0.00	31.70	8	26,531	0.03%
2020/09/02	6	32.01	1	32.05	32.25	5	26,768	0.02%
2020/08/31	0.4	32.10	3	32.83	31.90	-2.6	26,976	-0.01%
2020/08/28	7	32.46	2	32.75	32.60	5	26,817	0.02%
2020/08/27	1	33.10	22	33.15	33.15	-21	26,914	-0.08%
2020/08/26	3	33.65	9	33.56	33.60	-6	26,905	-0.02%
2020/08/25	8.3	33.66	14	33.60	34.00	-5.7	26,848	-0.02%
2020/08/24	0.2	32.60	17	32.35	32.60	-16.9	26,739	-0.06%
2020/08/21	1	31.00	1	31.40	31.30	0	26,576	0.00%
2020/08/20	51	31.07	6	31.18	30.90	45	26,599	0.17%
2020/08/19	75	32.94	7	33.05	32.40	68	26,146	0.26%
2020/08/18	25	34.07	0	0.00	33.90	25	25,677	0.10%
2020/08/17	1	34.60	7	34.42	34.50	-6	25,642	-0.02%
2020/08/14	13.8	34.92	4	35.00	34.75	9.8	25,563	0.04%
2020/08/13	94	35.04	32	34.78	34.85	62	25,531	0.24%
2020/08/12	1	34.40	10	34.41	34.70	-9	25,390	-0.04%
2020/08/11	2	33.88	1	33.80	34.00	1	25,355	0.00%
2020/08/10	3	34.35	2	34.55	34.50	1	25,399	0.00%
2020/08/07	0	0.00	7	35.02	34.90	-7	25,411	-0.03%
2020/08/06	18	34.76	53	34.86	34.95	-35	25,295	-0.14%
2020/08/05	40	35.17	24	35.06	34.90	16	25,235	0.06%
2020/08/04	15	34.59	13	34.96	35.00	2	24,978	0.01%
2020/08/03	19	33.93	28.1	34.07	33.85	-9.1	24,798	-0.04%
2020/07/31	8	34.53	15	34.87	34.50	-7	24,671	-0.03%
2020/07/30	2	34.65	7	34.45	34.60	-5	24,446	-0.02%
2020/07/29	9	33.62	12	33.81	33.80	-3	24,306	-0.01%
2020/07/28	14	33.39	16	33.59	33.25	-2	24,304	-0.01%
2020/07/27	20	33.50	8	33.25	33.25	12	24,479	0.05%
2020/07/24	65	34.57	51	34.10	34.10	14	24,440	0.06%
2020/07/23	42	35.36	33.3	35.55	35.60	8.7	23,976	0.04%
2020/07/22	20.1	34.19	33	34.23	34.25	-12.9	23,476	-0.06%
2020/07/21	28	33.88	27	33.88	33.90	1	23,295	0.00%
2020/07/20	76	33.05	43	33.02	32.95	33	22,719	0.15%
2020/07/17	61	35.88	43	35.80	35.80	18	21,717	0.08%
2020/07/16	34.9	35.43	96	35.54	36.00	-61.1	21,458	-0.28%
2020/07/15	42	34.25	62	34.18	34.05	-20	20,700	-0.10%
2020/07/14	11.7	33.98	10	34.10	34.10	1.7	20,543	0.01%
2020/07/13	71	34.19	52	33.90	34.20	19	20,361	0.09%
2020/07/10	81	32.96	116.2	32.57	32.55	-35.2	20,175	-0.17%	大賣/
2020/07/09	53	33.71	43.5	33.40	33.40	9.5	20,251	0.05%
2020/07/08	74	33.57	73	33.49	33.45	1	19,957	0.01%
2020/07/07	149	35.68	59	34.53	34.50	90	19,252	0.47%	大買/
2020/07/06	17	37.86	23	38.30	38.65	-6	18,297	-0.03%
2020/07/03	51	37.06	54	37.25	37.20	-3	17,841	-0.02%
2020/07/02	47	36.55	64.5	37.25	37.15	-17.5	17,796	-0.10%
2020/07/01	63	36.66	59.4	36.83	36.80	3.6	17,701	0.02%
2020/06/30	42	35.90	30	35.94	35.80	12	17,522	0.07%
2020/06/29	88	35.18	95	35.68	35.65	-7	17,474	-0.04%
2020/06/24	92	35.91	115	35.69	35.65	-23	17,243	-0.13%	大賣/
2020/06/23	24	35.29	29.5	35.89	36.00	-5.5	17,191	-0.03%
2020/06/22	28	34.82	83	34.80	34.80	-55	17,223	-0.32%
2020/06/19	81	34.48	75.4	34.50	34.65	5.6	16,876	0.03%
2020/06/18	34	33.73	31.1	33.51	34.00	2.9	16,268	0.02%
2020/06/17	8	31.74	34	31.88	32.25	-26	15,614	-0.17%
2020/06/16	2	31.28	31.3	31.47	31.45	-29.3	15,581	-0.19%
2020/06/15	7	31.27	5	31.53	31.10	2	15,850	0.01%
2020/06/12	5	30.49	7.1	30.27	30.70	-2.1	15,963	-0.01%
2020/06/11	5	31.25	19	31.17	30.65	-14	16,131	-0.09%
2020/06/10	5	31.43	3	31.33	31.45	2	16,046	0.01%
2020/06/09	29	31.11	20.5	31.07	31.15	8.5	16,115	0.05%
2020/06/08	6	30.32	24	30.23	30.45	-18	16,095	-0.11%
2020/06/05	2	29.93	6.1	29.91	29.80	-4.1	15,920	-0.03%
2020/06/04	2	29.78	5	29.74	29.85	-3	15,885	-0.02%
2020/06/03	4	29.64	59	29.68	29.55	-55	15,994	-0.34%
2020/06/02	12	29.17	67	29.19	29.15	-55	15,975	-0.34%
2020/06/01	0	0.00	7.1	28.95	29.00	-7.1	15,911	-0.04%
2020/05/29	1	28.25	3	28.20	28.60	-2	15,862	-0.01%
2020/05/28	2	28.58	4	28.63	28.50	-2	15,593	-0.01%
2020/05/27	7	28.40	8	28.51	28.60	-1	15,671	-0.01%
2020/05/26	5	28.35	0	0.00	28.20	5	15,660	0.03%
2020/05/25	4	27.99	1	28.20	28.20	3	15,661	0.02%
2020/05/22	0	0.00	0.2	28.25	28.40	-0.2	15,642	0.00%
2020/05/21	1	28.30	3.1	28.25	28.35	-2.1	15,516	-0.01%
2020/05/20	0	0.00	6.3	28.45	28.15	-6.3	15,471	-0.04%
2020/05/19	1	28.20	6	28.26	28.30	-5	15,304	-0.03%
2020/05/18	5	27.65	0	0.00	27.55	5	15,109	0.03%
2020/05/15	2	28.13	8	28.10	28.10	-6	14,963	-0.04%
2020/05/14	3	27.88	7	28.00	27.95	-4	14,826	-0.03%
2020/05/13	1	27.45	0	0.00	27.55	1	14,627	0.01%
2020/05/12	2	27.63	0	0.00	27.50	2	14,527	0.01%
2020/05/11	4	27.91	1	27.95	27.80	3	14,438	0.02%
2020/05/08	8	27.70	0	0.00	27.45	8	14,348	0.06%
2020/05/07	2	27.75	2	27.80	27.70	0	14,148	0.00%
2020/05/06	3	27.73	3	27.70	27.80	0	14,116	0.00%
2020/05/05	5	27.75	7	27.89	27.75	-2	14,084	-0.01%
2020/05/04	59	27.28	2	27.83	27.85	57	14,076	0.40%
2020/04/30	17	28.06	13	28.22	28.25	4	14,023	0.03%
2020/04/29	3	27.70	17	27.41	27.70	-14	13,812	-0.10%
2020/04/28	50	26.60	4	26.71	26.90	46	13,693	0.34%
2020/04/27	0	0.00	5	26.51	26.50	-5	14,075	-0.04%
2020/04/24	1	25.90	4	25.96	26.00	-3	14,009	-0.02%
2020/04/23	0	0.00	2	26.00	26.00	-2	14,093	-0.01%
2020/04/22	3	25.52	0	0.00	25.55	3	14,082	0.02%
2020/04/21	8	25.45	4	25.53	25.30	4	14,140	0.03%
2020/04/20	3	26.03	0	0.00	26.00	3	14,000	0.02%
2020/04/17	4	26.09	2	26.15	26.05	2	13,943	0.01%
2020/04/16	3	26.12	0	0.00	26.20	3	13,857	0.02%
2020/04/15	7	26.54	3	26.52	26.50	4	13,799	0.03%
2020/04/14	6	26.56	16.1	26.65	26.70	-10.1	13,667	-0.07%
2020/04/13	0	0.00	2	25.60	25.65	-2	13,389	-0.01%
2020/04/09	5	25.22	0	0.00	25.05	5	13,461	0.04%
2020/04/08	2	25.10	0	0.00	25.10	2	13,400	0.01%
2020/04/07	5	25.35	1	25.70	25.20	4	13,319	0.03%
2020/04/06	5	25.10	17.2	25.20	25.15	-12.2	13,189	-0.09%
2020/04/01	2	24.23	3	24.42	24.40	-1	12,942	-0.01%
2020/03/31	12	24.45	7	24.32	24.50	5	12,762	0.04%
2020/03/30	0	0.00	14	23.52	23.85	-14	12,531	-0.11%
2020/03/27	41	23.80	2.1	23.85	23.75	38.9	12,401	0.31%
2020/03/26	24	24.06	27	24.35	24.00	-3	12,097	-0.03%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	26	20.88	21.10	-26	11,524	-0.23%
2020/03/23	19	19.25	11	19.11	19.20	8	11,424	0.07%
2020/03/20	4	20.05	13	20.03	20.40	-9	11,436	-0.08%
2020/03/19	8	18.80	3	19.27	18.65	5	11,212	0.04%
2020/03/18	6	20.51	5	20.67	20.10	1	10,953	0.01%
2020/03/17	36	20.90	9	20.93	20.80	27	10,800	0.25%
2020/03/13	8	22.12	36	22.23	23.00	-28	10,808	-0.26%
2020/03/12	18	23.38	20	23.55	23.65	-2	10,546	-0.02%
2020/03/11	3	24.63	0	0.00	24.70	3	10,399	0.03%
2020/03/10	3	25.15	1	24.95	25.05	2	10,345	0.02%
2020/03/09	19	25.26	78	25.53	25.30	-59	10,423	-0.57%
2020/03/06	13	26.48	0	0.00	26.25	13	10,701	0.12%
2020/03/05	1	27.10	2	27.50	27.20	-1	10,607	-0.01%
2020/03/04	0	0.00	7	27.20	27.20	-7	10,769	-0.06%
2020/03/02	2	26.40	0	0.00	26.55	2	10,732	0.02%
2020/02/27	0	0.00	7	27.36	27.05	-7	10,841	-0.06%
2020/02/26	0	0.00	11	27.28	27.10	-11	10,759	-0.10%
2020/02/25	2	27.15	0	0.00	27.25	2	10,791	0.02%
2020/02/24	1	27.50	0	0.00	27.45	1	10,898	0.01%
2020/02/21	0	0.00	2	28.00	27.90	-2	10,999	-0.02%
2020/02/20	7	28.03	10	28.15	28.10	-3	11,198	-0.03%
2020/02/19	1	28.05	4	28.25	28.10	-3	11,376	-0.03%
2020/02/18	3	27.58	1	27.85	27.85	2	11,906	0.02%
2020/02/17	13	27.81	56	28.00	27.60	-43	12,063	-0.36%
2020/02/14	0	0.00	54	28.49	28.30	-54	12,350	-0.44%
2020/02/13	0	0.00	2	28.30	28.30	-2	12,462	-0.02%
2020/02/12	0	0.00	205.1	28.24	28.25	-205.1	12,603	-1.63%	大賣/鉅額交易
2020/02/11	0	0.00	11	28.00	28.00	-11	12,951	-0.08%
2020/02/07	0	0.00	2	28.13	28.25	-2	13,396	-0.01%
2020/02/05	4	27.76	0	0.00	27.80	4	13,831	0.03%
2020/02/04	1	27.55	6	27.71	28.00	-5	13,873	-0.04%
2020/02/03	2	26.90	100	26.81	27.00	-98	14,180	-0.69%
2020/01/31	1	27.55	17.3	27.37	27.25	-16.3	14,150	-0.12%
2020/01/30	62	27.19	4	27.18	27.20	58	14,227	0.41%
2020/01/20	0	0.00	5.5	29.36	29.40	-5.5	13,968	-0.04%
2020/01/17	0	0.00	9	29.30	29.30	-9	14,035	-0.06%
2020/01/16	1	28.75	0	0.00	28.90	1	14,048	0.01%
2020/01/15	10	29.20	7	29.09	28.90	3	14,243	0.02%
2020/01/14	54	28.50	10	28.65	28.85	44	14,230	0.31%
2020/01/13	0	0.00	1	28.75	28.75	-1	14,328	-0.01%
2020/01/10	1	28.75	2	28.75	28.75	-1	14,387	-0.01%
2020/01/09	2	28.50	2	28.65	28.70	0	14,426	0.00%
2020/01/08	10	28.35	2.3	28.27	28.10	7.7	14,552	0.05%
2020/01/07	0	0.00	5	28.30	28.50	-5	14,568	-0.03%
2020/01/06	4	28.05	1	28.05	28.00	3	14,593	0.02%
2020/01/03	6.3	28.39	0	0.00	28.30	6.3	14,687	0.04%
2020/01/02	53	28.49	6	28.36	28.40	47	14,707	0.32%
2019/12/31	3.9	28.40	2	28.35	28.35	1.9	14,712	0.01%
2019/12/30	2	28.50	0	0.00	28.60	2	14,838	0.01%
2019/12/27	1	28.85	0	0.00	28.90	1	14,891	0.01%
2019/12/25	1	29.10	1	29.30	29.10	0	15,064	0.00%
2019/12/24	3	29.10	1	28.70	28.70	2	15,224	0.01%
2019/12/23	1	29.15	0.1	29.10	29.15	0.9	15,260	0.01%
2019/12/20	0	0.00	2	29.80	29.50	-2	15,401	-0.01%
2019/12/19	0	0.00	1	29.60	29.75	-1	15,800	-0.01%
2019/12/18	4	29.80	5	29.81	29.85	-1	16,361	-0.01%
2019/12/17	0.7	29.65	5	29.67	29.80	-4.3	16,488	-0.03%
2019/12/16	4	29.54	13	29.50	29.30	-9	16,446	-0.05%
2019/12/13	0	0.00	3	29.72	29.85	-3	16,464	-0.02%
2019/12/12	3	29.60	3.3	29.70	29.60	-0.3	16,528	0.00%
2019/12/11	3	29.53	130.1	29.99	29.50	-127.1	16,473	-0.77%	大賣/鉅額交易
2019/12/10	0	0.00	55.2	29.35	29.45	-55.2	16,087	-0.34%
2019/12/09	0	0.00	3	29.15	29.20	-3	16,067	-0.02%
2019/12/06	2	29.50	8	29.36	29.20	-6	16,193	-0.04%
2019/12/05	2	28.90	1	29.00	29.00	1	16,010	0.01%
2019/12/04	5	28.84	3	28.88	29.00	2	16,134	0.01%
2019/12/03	2	28.60	11	28.65	28.90	-9	16,043	-0.06%
2019/12/02	1	27.65	2	27.40	27.80	-1	15,582	-0.01%
2019/11/29	5	27.89	15	27.70	27.70	-10	15,501	-0.06%
2019/11/28	4	28.64	3	28.62	28.55	1	15,398	0.01%
2019/11/27	6	28.68	4	28.88	29.00	2	15,720	0.01%
2019/11/26	3	28.80	2	28.75	28.90	1	15,593	0.01%
2019/11/25	10.5	28.81	0.1	28.85	28.95	10.4	15,329	0.07%
2019/11/22	0	0.00	2	29.15	29.20	-2	15,395	-0.01%
2019/11/21	2	28.90	2	28.75	29.10	0	15,428	0.00%
2019/11/20	2	29.45	6.1	29.37	29.40	-4.1	15,357	-0.03%
2019/11/19	0	0.00	9	29.11	29.25	-9	15,375	-0.06%
2019/11/18	0	0.00	24	29.02	29.00	-24	15,283	-0.16%
2019/11/15	1	28.75	30	28.94	28.65	-29	15,348	-0.19%
2019/11/14	0	0.00	1	28.35	28.45	-1	14,816	-0.01%
2019/11/13	100	27.70	0	0.00	28.15	100	14,716	0.68%
2019/11/11	103	28.05	0	0.00	27.90	103	14,370	0.72%	大買/鉅額交易
2019/11/08	51	28.35	33.5	27.95	28.35	17.5	14,454	0.12%
2019/11/07	0	0.00	45	27.55	27.40	-45	14,066	-0.32%
2019/11/06	9	27.09	106	27.06	27.25	-97	13,955	-0.70%	大賣/
2019/11/05	16	27.68	4.2	27.82	27.85	11.8	13,638	0.09%
2019/11/04	0	0.00	8.9	28.25	28.40	-8.9	13,530	-0.07%
2019/11/01	9	28.01	7	27.99	28.00	2	13,342	0.01%
2019/10/31	3	27.80	45	27.94	27.95	-42	13,405	-0.31%
2019/10/30	5	27.22	6	27.52	27.45	-1	13,076	-0.01%
2019/10/29	5	27.38	4	27.55	27.40	1	13,054	0.01%
2019/10/28	3	27.80	69	27.78	27.80	-66	12,961	-0.51%
2019/10/25	2.5	27.39	5	27.42	27.50	-2.5	12,842	-0.02%
2019/10/24	0	0.00	11	27.20	27.35	-11	12,854	-0.09%
2019/10/23	4	27.18	40.1	27.19	27.20	-36.1	12,839	-0.28%
2019/10/22	1.8	26.83	36.9	26.95	26.85	-35.1	12,684	-0.28%
2019/10/21	8	26.79	20.2	26.72	26.70	-12.2	12,887	-0.09%
2019/10/18	6	26.38	1	26.50	26.35	5	13,179	0.04%
2019/10/17	1	26.35	7	26.46	26.50	-6	13,667	-0.04%
2019/10/16	2	26.25	20.4	26.42	26.50	-18.4	13,844	-0.13%
2019/10/15	1	26.30	21	26.35	26.20	-20	13,844	-0.14%
2019/10/14	1	26.25	8	26.31	26.30	-7	13,859	-0.05%
2019/10/09	0	0.00	29.3	26.26	26.10	-29.3	13,797	-0.21%
2019/10/08	0	0.00	9	26.26	26.25	-9	13,737	-0.07%
2019/10/07	6	26.22	8	26.32	26.20	-2	13,745	-0.01%
2019/10/04	6	26.00	11	26.20	26.15	-5	13,782	-0.04%
2019/10/03	0	0.00	4	25.75	25.90	-4	13,608	-0.03%
2019/10/01	0	0.00	3	25.67	25.70	-3	13,533	-0.02%
2019/09/27	11	25.35	11	25.11	25.05	0	13,417	0.00%
2019/09/26	6	25.93	13	26.13	26.00	-7	13,272	-0.05%
2019/09/25	4	25.91	17	26.16	26.20	-13	13,181	-0.10%
2019/09/24	35	26.16	89.1	26.44	26.10	-54.1	13,081	-0.41%
2019/09/23	25	26.01	163	25.96	26.00	-138	12,571	-1.10%	大賣/鉅額交易
2019/09/20	4	25.28	109	25.28	25.20	-105	12,048	-0.87%	大賣/鉅額交易
2019/09/19	14	25.23	67.5	25.24	25.15	-53.5	11,799	-0.45%
2019/09/18	0	0.00	12.4	25.11	25.15	-12.4	11,715	-0.11%
2019/09/17	7	24.82	8	24.89	24.90	-1	11,552	-0.01%
2019/09/16	4	24.38	3	24.35	24.50	1	11,464	0.01%
2019/09/12	11	24.79	0.3	24.60	24.60	10.7	11,424	0.09%
2019/09/11	1	25.05	0	0.00	24.95	1	11,491	0.01%
2019/09/10	0	0.00	15	25.11	25.10	-15	11,467	-0.13%
2019/09/09	2	24.85	1	24.90	25.00	1	11,287	0.01%
2019/09/06	0	0.00	22	25.04	25.00	-22	11,269	-0.20%
2019/09/05	5	24.78	2	25.00	24.85	3	11,122	0.03%
2019/09/03	9	24.82	9	24.88	24.75	0	11,124	0.00%
2019/09/02	7	24.89	3	25.05	24.80	4	11,532	0.03%
2019/08/30	4	24.85	42	24.73	24.90	-38	11,450	-0.33%
2019/08/29	6	24.30	0	0.00	24.30	6	11,176	0.05%
2019/08/28	1	24.30	0	0.00	24.35	1	11,218	0.01%
2019/08/27	7	24.26	18	24.41	24.40	-11	11,426	-0.10%
2019/08/26	0	0.00	10.1	24.29	24.30	-10.1	12,069	-0.08%
2019/08/23	7	24.42	20.4	24.52	24.50	-13.4	11,948	-0.11%
2019/08/22	2	24.25	6	24.46	24.55	-4	11,966	-0.03%
2019/08/21	0	0.00	8	24.33	24.35	-8	12,028	-0.07%
2019/08/20	4	24.21	94.2	24.18	24.25	-90.2	11,908	-0.76%
2019/08/19	1	23.60	1	23.75	23.70	0	11,779	0.00%
2019/08/16	0	0.00	9	23.62	23.60	-9	11,818	-0.08%
2019/08/15	0	0.00	1	23.35	23.50	-1	11,715	-0.01%
2019/08/14	7	23.57	1	23.50	23.55	6	11,736	0.05%
2019/08/13	0	0.00	8	23.18	23.35	-8	11,695	-0.07%
2019/08/08	0	0.00	3.1	22.45	22.40	-3.1	11,803	-0.03%
2019/08/07	1	22.25	0	0.00	22.30	1	11,897	0.01%
2019/08/06	6	21.94	20	21.96	22.30	-14	12,198	-0.11%
2019/08/05	3	22.62	20.3	22.45	22.45	-17.3	12,441	-0.14%
2019/08/02	6	22.77	31	22.78	22.80	-25	12,476	-0.20%
2019/08/01	2	23.20	0	0.00	23.25	2	12,473	0.02%
2019/07/30	0	0.00	0.1	23.50	23.55	-0.1	12,454	0.00%
2019/07/29	4	23.30	10	23.23	23.45	-6	12,455	-0.05%
2019/07/26	67	23.41	0.6	23.45	23.40	66.4	12,371	0.54%
2019/07/25	6	24.00	1	24.05	23.85	5	12,380	0.04%
2019/07/24	5.8	24.15	0	0.00	24.15	5.8	12,430	0.05%
2019/07/23	0	0.00	4.2	24.24	24.40	-4.2	12,412	-0.03%
2019/07/22	20	23.76	12	23.76	23.70	8	12,132	0.07%
2019/07/19	7	25.31	152	25.36	25.30	-145	11,735	-1.24%	大賣/鉅額交易
2019/07/18	3	25.15	5	25.15	25.10	-2	11,203	-0.02%
2019/07/17	0	0.00	3	25.05	25.00	-3	11,151	-0.03%
2019/07/16	17	25.12	6	25.14	25.15	11	11,174	0.10%
2019/07/15	8	25.11	4	25.05	25.05	4	11,285	0.04%
2019/07/12	7	25.08	3	25.10	25.05	4	11,573	0.03%
2019/07/11	1	24.90	10.6	24.99	24.90	-9.6	11,869	-0.08%
2019/07/10	0	0.00	13	24.60	24.75	-13	12,204	-0.11%
2019/07/09	1	24.45	3	24.40	24.35	-2	12,318	-0.02%
2019/07/08	13	24.34	6	24.45	24.50	7	12,482	0.06%
2019/07/05	3	24.22	0	0.00	24.15	3	12,679	0.02%
2019/07/03	0	0.00	7	24.15	24.15	-7	13,292	-0.05%
2019/07/02	2	24.15	0	0.00	24.15	2	13,840	0.01%
2019/06/27	0	0.00	1	24.20	24.30	-1	14,990	-0.01%
2019/06/26	2	24.05	0	0.00	24.10	2	15,236	0.01%
2019/06/25	0	0.00	2	23.95	23.90	-2	15,637	-0.01%
2019/06/24	7	24.07	0	0.00	24.00	7	17,063	0.04%
2019/06/21	5	24.02	5	24.10	23.95	0	18,037	0.00%
2019/06/20	7	24.00	0	0.00	23.95	7	18,336	0.04%
2019/06/19	1	23.70	4	23.95	24.05	-3	18,417	-0.02%
2019/06/18	0	0.00	15	23.80	23.80	-15	18,355	-0.08%
2019/06/17	10	23.65	0	0.00	23.60	10	18,325	0.05%
2019/06/14	4	23.68	0	23.75	23.75	4	18,554	0.02%
2019/06/13	10	23.70	0	0.00	23.75	10	18,569	0.05%
2019/06/12	0	0.00	2	23.95	23.90	-2	18,891	-0.01%
2019/06/11	7	23.81	0	0.00	23.80	7	18,974	0.04%
2019/06/10	0	0.00	46	24.05	24.10	-46	18,880	-0.24%
2019/06/06	0	0.00	5	22.93	22.85	-5	18,457	-0.03%
2019/06/05	6	22.83	9	22.92	22.95	-3	18,424	-0.02%
2019/06/04	2	22.45	3	22.40	22.45	-1	18,383	-0.01%
2019/06/03	20	22.14	17	22.16	22.15	3	18,382	0.02%
2019/05/31	40	22.32	2	21.95	22.50	38	18,145	0.21%
2019/05/30	1	23.25	3	23.53	23.40	-2	17,344	-0.01%
2019/05/29	9	23.26	5	23.20	23.10	4	17,420	0.02%
2019/05/28	8	23.33	9	23.41	23.80	-1	17,369	-0.01%
2019/05/24	0	0.00	4	23.30	22.95	-4	17,216	-0.02%
2019/05/23	0	0.00	2	23.10	23.10	-2	17,142	-0.01%
2019/05/22	2	22.90	0	0.00	22.95	2	17,059	0.01%
2019/05/21	9	22.99	6	22.75	22.95	3	17,077	0.02%
2019/05/17	15	22.70	31	22.86	22.55	-16	16,891	-0.09%
2019/05/16	11	22.92	0	0.00	23.00	11	16,731	0.07%
2019/05/15	2	23.40	3	23.48	23.50	-1	16,585	-0.01%
2019/05/14	9	23.08	4	23.38	23.20	5	16,539	0.03%
2019/05/13	18.2	23.19	5	23.20	23.05	13.2	16,265	0.08%
2019/05/10	1	24.75	9.1	24.58	24.55	-8.1	15,941	-0.05%
2019/05/09	7	24.95	0	0.00	24.55	7	15,889	0.04%
2019/05/08	2	25.30	8	25.38	25.45	-6	15,766	-0.04%
2019/05/07	3	25.10	12.4	25.24	25.50	-9.4	15,905	-0.06%
2019/05/06	5	25.13	1.7	24.96	24.90	3.3	16,503	0.02%
2019/05/03	0	0.00	4	25.64	25.65	-4	16,426	-0.02%
2019/05/02	9	25.66	9	25.62	25.55	0	16,404	0.00%
2019/04/30	0	0.00	106	25.05	25.60	-106	16,271	-0.65%	大賣/鉅額交易
2019/04/29	2	24.73	3	24.95	24.95	-1	16,103	-0.01%
2019/04/26	6	25.10	5	25.14	25.25	1	16,098	0.01%
2019/04/25	0	0.00	132	25.31	25.35	-132	16,093	-0.82%	大賣/鉅額交易
2019/04/24	105	25.10	7.5	25.27	25.25	97.5	16,042	0.61%	大買/
2019/04/23	4	24.76	64.4	24.85	25.25	-60.4	16,059	-0.38%
2019/04/22	16	25.21	7	25.21	25.15	9	15,843	0.06%
2019/04/19	6	25.26	13	25.37	25.35	-7	15,637	-0.04%
2019/04/18	5	25.80	23.1	25.91	25.70	-18.1	15,442	-0.12%
2019/04/17	7	26.03	4.1	26.06	25.75	2.9	15,131	0.02%
2019/04/16	5	25.95	56	25.95	26.00	-51	14,747	-0.35%
2019/04/15	0	0.00	2	25.43	25.45	-2	14,327	-0.01%
2019/04/12	5.2	25.19	4	25.24	25.20	1.2	14,136	0.01%
2019/04/11	4	25.33	78	25.34	25.25	-74	13,960	-0.53%
2019/04/10	3	25.15	43	25.03	25.15	-40	13,627	-0.29%
2019/04/09	0	0.00	15	24.95	24.90	-15	13,305	-0.11%
2019/04/08	28.7	25.00	27.2	25.06	25.10	1.5	12,986	0.01%
2019/04/03	127	24.61	41	24.59	24.60	86	12,377	0.69%	大買/
2019/04/02	7	24.11	31	24.10	24.15	-24	11,849	-0.20%
2019/04/01	2	23.95	21	23.94	23.95	-19	11,455	-0.17%
2019/03/29	3	23.85	11	23.77	23.70	-8	11,079	-0.07%
2019/03/28	4	23.83	103	23.65	23.75	-99	10,799	-0.92%	大賣/
2019/03/27	20	23.99	27	23.79	23.75	-7	10,385	-0.07%
2019/03/26	20	22.87	50	22.83	22.95	-30	8,924	-0.34%
2019/03/25	11	21.76	12	22.00	22.25	-1	7,985	-0.01%
2019/03/22	9	21.72	18	21.64	21.75	-9	7,552	-0.12%
2019/03/21	0	0.00	17	21.55	21.50	-17	7,375	-0.23%
2019/03/20	1	21.30	11	21.45	21.45	-10	7,320	-0.14%
2019/03/19	0	0.00	7	21.42	21.40	-7	7,288	-0.10%
2019/03/18	2	20.93	0	0.00	21.10	2	7,127	0.03%
2019/03/15	11	21.03	7	21.09	20.70	4	7,122	0.06%
2019/03/14	0	0.00	12.1	21.42	21.20	-12.1	6,784	-0.18%
2019/03/12	0	0.00	4	20.75	20.95	-4	6,778	-0.06%
2019/03/11	2	20.65	1	20.75	20.65	1	6,805	0.01%
2019/03/08	4	20.69	0	0.00	20.65	4	6,954	0.06%
2019/03/07	3	21.00	0	0.00	21.00	3	6,980	0.04%
2019/03/05	2	21.20	2	21.15	21.20	0	7,029	0.00%
2019/03/04	6	21.10	1	21.06	21.25	5	7,118	0.07%
2019/02/27	3	21.30	9.9	21.28	21.35	-6.9	7,021	-0.10%
2019/02/25	8	21.33	10.1	21.20	21.40	-2.1	6,886	-0.03%
2019/02/22	0	0.00	0	21.30	21.30	0	6,911	0.00%
2019/02/20	10	21.10	1	21.15	21.20	9	7,015	0.13%
2019/02/19	0	0.00	0.7	21.15	21.15	-0.7	7,018	-0.01%
2019/02/18	1	21.05	1	21.00	21.10	0	7,180	0.00%
2019/02/15	3	21.12	2.9	21.07	21.00	0.1	7,222	0.00%
2019/02/13	1	21.15	0	0.00	21.15	1	7,309	0.01%
2019/02/12	2	21.20	0	0.00	21.10	2	7,220	0.03%
2019/02/11	2	21.23	2	21.28	21.30	0	7,158	0.00%
2019/01/30	10	21.13	3	21.10	21.10	7	7,106	0.10%
2019/01/29	5	20.91	4	20.90	21.00	1	7,104	0.01%
2019/01/28	5	21.07	8	21.39	21.30	-3	7,115	-0.04%
2019/01/25	0	0.00	42	21.18	21.30	-42	7,064	-0.59%
2019/01/24	0	0.00	6	20.26	20.50	-6	6,412	-0.09%
2019/01/23	0	0.00	1	19.90	20.00	-1	6,466	-0.02%
2019/01/21	4	19.86	0	0.00	20.00	4	6,511	0.06%
2019/01/18	0	0.00	4	20.10	20.10	-4	6,609	-0.06%
2019/01/17	1	19.85	0.1	19.80	19.80	0.9	6,717	0.01%
2019/01/15	2	19.60	2	19.60	19.70	0	6,793	0.00%
2019/01/14	1	19.30	0	0.00	19.40	1	6,741	0.01%
2019/01/10	0	0.00	8	19.20	19.30	-8	6,780	-0.12%
2019/01/09	0	0.00	3	19.32	19.40	-3	6,802	-0.04%
2019/01/08	0	0.00	6	19.00	19.00	-6	6,849	-0.09%
2019/01/07	0	0.00	1	19.20	19.15	-1	6,925	-0.01%
2019/01/04	0	0.00	5	18.85	18.75	-5	7,115	-0.07%
2018/12/28	0	0.00	1.3	19.06	19.10	-1.3	7,901	-0.02%
2018/12/27	1	19.15	3	19.12	18.95	-2	8,246	-0.02%
2018/12/26	0	0.00	1	18.90	18.80	-1	8,352	-0.01%
2018/12/25	1	18.80	4	19.00	18.75	-3	8,407	-0.04%
2018/12/24	0	0.00	2	19.30	19.25	-2	8,467	-0.02%
2018/12/21	0	0.00	3	18.60	18.60	-3	8,569	-0.04%
2018/12/19	0	0.00	2	18.90	18.80	-2	8,549	-0.02%
2018/12/18	1	18.80	0.6	18.85	18.75	0.4	8,614	0.00%
2018/12/17	1	19.10	0.1	19.15	19.10	0.9	8,654	0.01%
2018/12/13	4	19.18	1	19.20	19.25	3	8,785	0.03%
2018/12/12	2	19.00	0.2	19.10	19.10	1.8	9,116	0.02%
2018/12/11	5	18.73	1	18.70	18.60	4	9,268	0.04%
2018/12/10	6	18.85	4.7	18.96	18.85	1.3	9,419	0.01%
2018/12/06	3	19.00	0	0.00	19.00	3	9,480	0.03%
2018/12/05	2	19.73	0	0.00	19.70	2	9,434	0.02%
2018/12/04	3	20.15	0	0.00	20.15	3	9,642	0.03%
2018/12/03	4	20.10	18	20.03	20.10	-14	9,660	-0.14%
2018/11/30	0.7	19.60	0	0.00	19.55	0.7	9,500	0.01%
2018/11/29	0	0.00	3	19.62	19.55	-3	9,462	-0.03%
2018/11/28	0	0.00	2	19.40	19.50	-2	9,397	-0.02%
2018/11/27	2	19.35	3	19.25	19.45	-1	9,359	-0.01%
2018/11/23	2	18.75	4	18.85	18.75	-2	9,386	-0.02%
2018/11/22	0	0.00	0.1	18.90	18.95	-0.1	9,425	0.00%
2018/11/21	4	18.88	0	0.00	18.80	4	9,487	0.04%
2018/11/20	10	19.28	4	19.16	19.15	6	9,480	0.06%
2018/11/19	2	19.45	1	19.55	19.70	1	9,441	0.01%
2018/11/16	1	19.15	2.4	19.35	19.35	-1.4	9,402	-0.01%
2018/11/15	0	0.00	27	18.89	19.30	-27	9,380	-0.29%
2018/11/14	10	18.55	0	0.00	18.55	10	9,240	0.11%
2018/11/13	2	18.50	0	0.00	18.90	2	9,247	0.02%
2018/11/12	10	19.05	3	18.87	19.05	7	9,272	0.08%
2018/11/09	0	0.00	0.1	18.70	18.65	-0.1	9,244	0.00%
2018/11/07	0	0.00	1.3	18.85	18.85	-1.3	9,384	-0.01%
2018/11/05	0	0.00	1	18.35	18.65	-1	9,450	-0.01%
2018/11/01	0	0.00	2	18.85	19.00	-2	9,231	-0.02%
2018/10/31	0	0.00	12	18.64	18.90	-12	9,220	-0.13%
2018/10/30	0	0.00	10	18.15	18.00	-10	9,115	-0.11%
2018/10/29	0	0.00	5	18.25	18.05	-5	9,168	-0.05%
2018/10/26	16	17.89	25	18.15	18.20	-9	9,224	-0.10%
2018/10/25	0.2	17.85	89	17.74	17.80	-88.8	9,478	-0.94%
2018/10/24	0	0.00	2	17.55	17.85	-2	9,787	-0.02%
2018/10/23	0	0.00	13.1	17.45	17.60	-13.1	9,879	-0.13%
2018/10/22	8	17.70	0	0.00	17.50	8	10,013	0.08%
2018/10/19	3	17.18	7	17.25	17.55	-4	10,149	-0.04%
2018/10/18	3	17.57	30	17.50	17.55	-27	10,128	-0.27%
2018/10/17	4	17.69	5.1	17.65	17.55	-1.1	10,214	-0.01%
2018/10/16	9	17.71	2	17.80	17.50	7	10,373	0.07%
2018/10/12	2	17.10	11	17.63	17.90	-9	10,633	-0.08%
2018/10/11	18.5	17.24	17	17.05	17.00	1.5	10,687	0.01%
2018/10/08	11	18.24	7	18.16	18.25	4	10,918	0.04%
2018/10/05	13	18.67	3	18.68	18.65	10	10,818	0.09%
2018/10/04	13	19.58	0	0.00	19.50	13	10,568	0.12%
2018/10/02	8	19.89	1	19.90	19.85	7	10,591	0.07%
2018/10/01	3.8	20.00	0	0.00	19.90	3.8	10,760	0.04%
2018/09/28	5	19.97	13	20.03	19.90	-8	10,955	-0.07%
2018/09/27	5	19.86	6	19.81	19.95	-1	11,632	-0.01%
2018/09/26	0	0.00	5	19.95	19.85	-5	11,740	-0.04%
2018/09/25	5.9	19.80	0	0.00	19.95	5.9	11,850	0.05%
2018/09/21	2	19.75	5	19.80	19.85	-3	11,892	-0.03%
2018/09/20	12	19.71	0	0.00	19.70	12	11,897	0.10%
2018/09/19	10	19.79	1	19.80	19.75	9	12,040	0.07%
2018/09/18	27.1	19.60	5	19.80	19.55	22.1	12,009	0.18%
2018/09/17	57	20.11	0	0.00	20.10	57	11,833	0.48%
2018/09/14	23	20.17	13	20.45	20.50	10	11,705	0.09%
2018/09/13	2	20.30	2.1	20.36	20.40	-0.1	11,559	0.00%
2018/09/11	7	20.51	8	20.40	20.50	-1	11,681	-0.01%
2018/09/10	20	20.78	13	20.79	20.20	7	11,925	0.06%
2018/09/07	8.4	21.23	9.4	21.21	21.20	-0.9	11,970	-0.01%
2018/09/06	0.9	21.50	1	21.30	21.35	-0.1	11,988	0.00%
2018/09/05	20	21.48	0	0.00	21.45	20	12,140	0.16%
2018/09/04	4	21.69	0.2	21.80	21.60	3.8	12,217	0.03%
2018/09/03	0.8	21.80	0.4	21.80	21.60	0.4	12,343	0.00%
2018/08/31	2	21.50	0.1	21.95	21.75	1.9	12,387	0.02%
2018/08/30	5	21.82	0	0.00	21.70	5	12,372	0.04%
2018/08/29	7	21.68	2	21.60	21.70	5	12,476	0.04%
2018/08/28	4	21.49	0	0.00	21.45	4	12,600	0.03%
2018/08/27	3	21.30	1.6	21.41	21.35	1.4	12,847	0.01%
2018/08/24	0	0.00	8	21.25	21.30	-8	12,975	-0.06%
2018/08/22	4	21.34	0	0.00	21.35	4	13,642	0.03%
2018/08/21	1	21.25	10	21.35	21.40	-9	13,769	-0.07%
2018/08/20	0	0.00	2	21.20	21.20	-2	13,840	-0.01%
2018/08/17	8	21.21	0	0.00	21.20	8	13,924	0.06%
2018/08/16	11	21.39	0	0.00	21.35	11	13,968	0.08%
2018/08/15	5.1	21.64	104	21.60	21.55	-98.9	14,117	-0.70%	大賣/
2018/08/14	11	21.62	106	21.65	21.65	-95	14,316	-0.66%	大賣/
2018/08/13	24	22.06	10.4	21.88	21.85	13.6	14,557	0.09%
2018/08/10	10	22.33	1	22.35	22.40	9	14,547	0.06%
2018/08/09	2	22.30	0	0.00	22.35	2	14,676	0.01%
2018/08/08	1	22.35	0	0.00	22.40	1	14,989	0.01%
2018/08/07	10	22.45	5	22.40	22.40	5	15,364	0.03%
2018/08/06	4	22.39	0	0.00	22.45	4	15,582	0.03%
2018/08/03	12	22.24	0	0.00	22.30	12	15,806	0.08%
2018/08/02	21	22.31	6	22.25	22.10	15	16,078	0.09%
2018/08/01	119	22.20	4	22.33	22.35	115	16,048	0.72%	大買/鉅額交易
2018/07/31	45	23.64	72	23.69	23.65	-27	15,791	-0.17%
2018/07/30	21	23.40	17	23.43	23.40	4	15,655	0.03%
2018/07/27	0	0.00	306	23.25	23.35	-306	15,678	-1.95%	大賣/鉅額交易
2018/07/26	6	22.97	0	0.00	23.15	6	15,728	0.04%
2018/07/24	61	23.11	0	0.00	23.20	61	15,722	0.39%
2018/07/23	63	23.04	0	0.00	22.90	63	15,822	0.40%
2018/07/20	5	23.49	2	23.48	23.25	3	15,862	0.02%
2018/07/19	5	23.64	1	23.60	23.55	4	16,044	0.02%
2018/07/18	1	23.75	15	23.69	23.70	-14	15,892	-0.09%
2018/07/17	39	23.28	100	23.70	23.80	-61	15,644	-0.39%
2018/07/16	10	22.55	0.6	22.70	22.70	9.4	15,094	0.06%
2018/07/13	0	0.00	27	22.02	22.35	-27	15,059	-0.18%
2018/07/12	0	0.00	12	21.85	21.80	-12	15,147	-0.08%
2018/07/11	7	21.74	2	21.75	21.80	5	15,255	0.03%
2018/07/10	2.1	22.00	1	22.10	22.00	1.1	15,253	0.01%
2018/07/09	12	21.76	1	21.85	21.80	11	15,391	0.07%
2018/07/06	5	21.61	20	21.55	21.70	-15	15,456	-0.10%
2018/07/05	30	21.78	0	0.00	21.70	30	15,376	0.20%
2018/07/04	44	22.18	0	0.00	22.20	44	14,874	0.30%
2018/07/03	6	22.35	10	22.40	22.25	-4	15,032	-0.03%
2018/07/02	4	22.40	4	22.78	22.40	0	15,382	0.00%
2018/06/29	5	22.48	22.5	22.52	22.65	-17.5	15,496	-0.11%
2018/06/28	6	22.25	0	0.00	22.40	6	15,465	0.04%
2018/06/27	105	22.45	2	22.55	22.40	103	15,426	0.67%	大買/鉅額交易
2018/06/26	24	22.48	0	0.00	22.40	24	15,570	0.15%
2018/06/25	2	22.73	0	0.00	22.70	2	15,507	0.01%
2018/06/22	5	22.75	0	0.00	22.75	5	15,831	0.03%
2018/06/21	3	22.85	0	0.00	22.85	3	16,043	0.02%
2018/06/20	12	22.82	2	22.83	23.00	10	16,519	0.06%
2018/06/19	84	22.94	0	0.00	22.85	84	16,672	0.50%
2018/06/15	36	23.37	0	0.00	23.20	36	16,733	0.22%
2018/06/14	30	23.38	0	0.00	23.40	30	17,218	0.17%
2018/06/13	6	23.57	1	23.50	23.35	5	17,619	0.03%
2018/06/12	1	23.35	0	0.00	23.30	1	18,671	0.01%
2018/06/11	2	23.50	10	23.55	23.55	-8	20,223	-0.04%
2018/06/08	8	23.47	0	0.00	23.40	8	21,852	0.04%
2018/06/07	10	23.40	0	0.00	23.45	10	22,369	0.04%
2018/06/06	7	23.43	0	0.00	23.45	7	23,533	0.03%
2018/06/05	5	23.40	0	0.00	23.30	5	24,055	0.02%
2018/06/04	2	23.40	27	23.57	23.55	-25	24,033	-0.10%
2018/06/01	8	22.92	25	23.00	23.05	-17	23,845	-0.07%
2018/05/31	4	22.85	30	23.01	22.55	-26	23,872	-0.11%
2018/05/30	42	22.93	10	22.80	22.80	32	23,589	0.14%
2018/05/29	3	23.15	1	23.20	23.15	2	23,434	0.01%
2018/05/28	31	23.38	3	23.40	23.35	28	23,602	0.12%
2018/05/25	4	23.30	1	23.30	23.30	3	23,917	0.01%
2018/05/24	0	0.00	4	23.25	23.20	-4	23,928	-0.02%
2018/05/23	11	23.31	2	23.20	23.20	9	24,156	0.04%
2018/05/22	9	23.43	5	23.55	23.50	4	24,376	0.02%
2018/05/21	8	23.54	22	23.35	23.40	-14	24,612	-0.06%
2018/05/18	10	23.10	2.1	23.06	23.00	7.9	24,392	0.03%
2018/05/16	11.4	23.15	0	0.00	23.10	11.4	24,409	0.05%
2018/05/15	1	23.30	0	0.00	23.15	1	24,301	0.00%
2018/05/14	0	0.00	11	23.70	23.65	-11	24,389	-0.05%
2018/05/11	135	23.12	22	23.10	23.15	113	24,251	0.47%	大買/鉅額交易
2018/05/10	14	23.40	5	23.40	23.45	9	24,106	0.04%
2018/05/09	6	23.85	1	23.90	23.70	5	23,902	0.02%
2018/05/08	4	23.95	0	0.00	23.85	4	23,948	0.02%
2018/05/07	0	0.00	11	24.10	24.20	-11	23,954	-0.05%
2018/05/04	11	23.45	0	0.00	23.40	11	23,702	0.05%
2018/04/30	2	23.60	10	23.80	23.70	-8	24,002	-0.03%
2018/04/27	4	23.33	0	0.00	23.65	4	24,545	0.02%
2018/04/26	10	23.75	31	23.76	23.60	-21	24,717	-0.08%
2018/04/25	149	23.56	4	23.70	23.50	145	24,570	0.59%	大買/鉅額交易
2018/04/24	21	24.05	1	23.85	23.70	20	24,487	0.08%
2018/04/23	1	24.00	3	24.00	24.10	-2	24,541	-0.01%
2018/04/20	14	23.92	0	0.00	23.90	14	24,556	0.06%
2018/04/19	5	24.10	1	24.20	24.25	4	24,474	0.02%
2018/04/18	3	24.18	54.1	24.30	23.85	-51.1	24,724	-0.21%
2018/04/17	5	24.05	8	24.19	24.25	-3	24,596	-0.01%
2018/04/16	12	23.99	1	23.95	23.70	11	24,490	0.04%
2018/04/13	8	23.94	0	0.00	23.80	8	24,455	0.03%
2018/04/12	130	24.08	1	24.05	24.10	129	24,326	0.53%	大買/鉅額交易
2018/04/11	20	23.93	0	0.00	23.95	20	24,117	0.08%
2018/04/10	22	23.85	2	23.95	23.70	20	24,125	0.08%
2018/04/09	28	23.89	1	23.80	23.70	27	24,069	0.11%
2018/04/03	60	24.13	2	24.30	24.00	58	23,986	0.24%
2018/04/02	22	24.83	5	24.85	24.55	17	23,704	0.07%
2018/03/31	3	24.88	0	0.00	24.90	3	23,582	0.01%
2018/03/30	3	25.08	6	25.20	25.05	-3	23,678	-0.01%
2018/03/29	20	25.08	10	25.15	24.95	10	24,073	0.04%
2018/03/28	0	0.00	2	25.30	25.30	-2	24,078	-0.01%
2018/03/27	6	25.58	7	25.63	25.70	-1	24,099	0.00%
2018/03/26	7	24.83	4	25.08	25.30	3	23,784	0.01%
2018/03/23	56	24.99	10	25.20	24.85	46	23,601	0.19%
2018/03/22	21	25.78	5	26.11	25.65	16	23,300	0.07%
2018/03/21	0	0.00	33	26.29	26.10	-33	23,131	-0.14%
2018/03/20	16	25.66	4	25.94	26.10	12	22,992	0.05%
2018/03/19	40	25.63	0.7	25.60	25.45	39.3	22,381	0.18%
2018/03/16	79	25.99	28	25.96	25.60	51	21,994	0.23%
2018/03/15	63	25.89	61	26.09	26.50	2	20,982	0.01%
2018/03/14	56	27.59	91	27.79	26.95	-35	19,735	-0.18%
2018/03/13	5	27.42	35	27.32	27.35	-30	18,270	-0.16%
2018/03/12	19	27.28	127	27.23	27.35	-108	18,033	-0.60%	大賣/鉅額交易
2018/03/09	2.1	25.47	25	25.39	25.40	-22.9	17,233	-0.13%
2018/03/08	10	24.72	0	0.00	24.65	10	16,926	0.06%
2018/03/07	0	0.00	20	24.80	24.65	-20	17,100	-0.12%
2018/03/06	29	24.92	5	24.95	24.70	24	17,400	0.14%
2018/03/05	10	24.65	16	24.70	24.85	-6	17,663	-0.03%
2018/03/01	0	0.00	22	24.89	24.90	-22	18,081	-0.12%
2018/02/27	0	0.00	15.1	24.71	24.50	-15.1	18,127	-0.08%
2018/02/26	0.4	24.40	17.2	24.53	24.30	-16.8	17,819	-0.09%
2018/02/23	0	0.00	9	24.94	24.60	-9	17,854	-0.05%
2018/02/22	14	24.61	51	24.57	24.50	-37	18,108	-0.20%
2018/02/21	8	24.35	8	24.13	24.40	0	17,949	0.00%
2018/02/12	6	22.90	3	23.07	22.90	3	17,734	0.02%
2018/02/09	6	22.48	0	0.00	22.70	6	17,712	0.03%
2018/02/08	2	23.03	7	23.25	23.00	-5	17,831	-0.03%
2018/02/07	1	23.05	2	23.05	23.15	-1	18,124	-0.01%
2018/02/06	26	22.58	50	22.77	22.35	-24	18,107	-0.13%
2018/02/05	11	23.75	1	23.75	23.80	10	17,883	0.06%
2018/01/31	2	24.25	6	24.38	24.50	-4	18,379	-0.02%
2018/01/29	6	24.14	11	24.29	24.30	-5	18,460	-0.03%
2018/01/26	8	24.43	33	24.36	24.40	-25	18,949	-0.13%
2018/01/25	0	0.00	8	24.69	24.60	-8	19,017	-0.04%
2018/01/24	210	25.06	3	25.13	25.10	207	18,883	1.10%	大買/鉅額交易
2018/01/23	96	24.86	19	24.71	24.90	77	18,534	0.42%
2018/01/22	7	24.19	25	24.26	24.30	-18	17,952	-0.10%
2018/01/19	11	23.77	4	23.90	23.80	7	17,668	0.04%
2018/01/18	5	23.90	0	0.00	23.75	5	17,594	0.03%
2018/01/17	10	23.90	7.1	23.96	23.90	2.9	17,577	0.02%
2018/01/16	0	0.00	2	23.80	23.85	-2	18,041	-0.01%
2018/01/15	2	23.90	14	23.99	23.95	-12	18,096	-0.07%
2018/01/12	17	23.97	10	23.98	23.90	7	18,147	0.04%
2018/01/11	0	0.00	2	23.40	23.45	-2	17,943	-0.01%
2018/01/10	2	23.25	4	23.30	23.30	-2	18,097	-0.01%
2018/01/09	1	23.50	2.3	23.55	23.55	-1.3	18,319	-0.01%
2018/01/08	18	23.54	0	0.00	23.55	18	18,700	0.10%
2018/01/05	6	23.58	0	0.00	23.65	6	18,757	0.03%
2018/01/04	5	23.35	1	23.50	23.45	4	18,936	0.02%
2018/01/03	14	23.65	20.1	23.60	23.60	-6.1	19,036	-0.03%
2018/01/02	10	24.05	1	24.10	23.80	9	18,881	0.05%