緯創 (3231)-永豐金-敦南券商分點個股進出

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
111.5
漲跌
▲0.5
漲幅
+0.45%
成交量
45,696張
產業
上市電腦週邊類股
2554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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/14	92	111.19	73	111.97	111.50	19	80,645	0.02%
2024/05/13	68	112.04	16.1	112.06	111.00	51.9	82,476	0.06%
2024/05/10	91.5	113.36	44.2	113.32	114.00	47.3	83,680	0.06%
2024/05/09	55.9	113.01	14.3	113.15	112.00	41.6	83,772	0.05%
2024/05/08	49.6	115.07	63.4	115.84	115.00	-13.8	83,938	-0.02%
2024/05/07	31.5	113.29	98.5	113.17	114.50	-66.9	84,610	-0.08%
2024/05/06	26.2	113.39	47.1	114.24	114.00	-21	85,451	-0.02%
2024/05/03	114	113.14	52	112.19	111.00	62	86,165	0.07%	大買/
2024/05/02	25.1	111.96	40	113.35	114.50	-14.9	87,795	-0.02%
2024/04/30	44	113.86	52.3	114.46	113.50	-8.3	88,654	-0.01%
2024/04/29	57.8	114.29	31.6	115.11	114.00	26.2	90,496	0.03%
2024/04/26	36.2	113.74	45.4	113.64	113.00	-9.2	94,369	-0.01%
2024/04/25	57.7	113.06	98.1	113.31	112.00	-40.4	98,203	-0.04%
2024/04/24	72.2	115.90	100.5	115.68	115.50	-28.2	98,635	-0.03%
2024/04/23	30.7	110.77	25.1	111.08	111.00	5.6	98,685	0.01%
2024/04/22	158.2	110.68	28.9	110.51	108.50	129.3	98,941	0.13%	大買/鉅額交易
2024/04/19	191.4	115.40	201.3	115.96	115.00	-9.9	99,484	-0.01%	大買/大賣/
2024/04/18	53.5	116.28	68.3	116.28	118.00	-14.8	100,151	-0.01%
2024/04/17	214.5	114.74	43.6	114.92	114.50	170.9	100,628	0.17%	大買/鉅額交易
2024/04/16	346.1	115.40	86.1	115.28	114.00	260	99,977	0.26%	大買/鉅額交易
2024/04/15	81.9	119.98	592.6	119.60	119.50	-510.7	99,746	-0.51%	大賣/鉅額交易
2024/04/12	66.1	123.64	33.5	123.77	122.50	32.6	99,486	0.03%
2024/04/11	105.1	124.33	38.1	123.99	123.00	67	98,973	0.07%	大買/
2024/04/10	315.6	127.74	62.7	126.61	125.50	252.9	98,514	0.26%	大買/鉅額交易
2024/04/09	311.8	127.50	196.2	126.26	126.00	115.6	97,978	0.12%	大買/大賣/鉅額交易
2024/04/08	316.7	132.18	184.1	131.79	132.00	132.6	97,472	0.14%	大買/大賣/鉅額交易
2024/04/03	388.7	128.78	528.7	128.68	129.50	-140	97,382	-0.14%	大買/大賣/鉅額交易
2024/04/02	108.4	124.20	65.5	124.36	125.00	42.9	95,006	0.05%	大買/
2024/04/01	372.7	124.78	39.2	123.15	122.50	333.5	94,296	0.35%	大買/鉅額交易
2024/03/29	494.4	125.58	904.7	125.25	125.00	-410.3	93,180	-0.44%	大買/大賣/鉅額交易
2024/03/28	310.6	118.90	69.5	119.73	120.50	241.1	90,381	0.27%	大買/鉅額交易
2024/03/27	66.6	116.70	16.5	117.42	117.00	50.1	90,264	0.06%
2024/03/26	204.9	118.07	68.6	119.03	117.00	136.3	91,006	0.15%	大買/鉅額交易
2024/03/25	94.4	123.27	49.2	122.84	122.00	45.2	90,863	0.05%
2024/03/22	71.1	122.68	154.2	123.30	123.00	-83.2	91,132	-0.09%	大賣/
2024/03/21	27.4	121.13	68	120.63	120.50	-40.6	90,520	-0.04%
2024/03/20	109.5	122.41	116	122.04	120.00	-6.5	90,895	-0.01%	大買/大賣/
2024/03/19	90.1	121.21	201.8	122.36	122.50	-111.7	90,127	-0.12%	大賣/鉅額交易
2024/03/18	69.3	119.54	111.6	119.80	120.00	-42.4	89,597	-0.05%	大賣/
2024/03/15	56.2	116.94	147.1	118.30	119.50	-91	89,472	-0.10%	大賣/
2024/03/14	86	115.37	64.4	115.82	115.50	21.6	88,677	0.02%
2024/03/13	265.2	118.02	71	116.53	116.50	194.2	88,539	0.22%	大買/鉅額交易
2024/03/12	97	121.70	71.5	122.13	122.50	25.5	87,599	0.03%
2024/03/11	332.1	121.38	613.6	122.31	121.00	-281.5	86,981	-0.32%	大買/大賣/鉅額交易
2024/03/08	112.2	116.78	121.3	116.81	116.00	-9.1	84,658	-0.01%	大買/大賣/
2024/03/07	151.5	117.17	86.1	116.76	116.00	65.4	84,305	0.08%	大買/
2024/03/06	143.5	119.82	96.2	120.05	119.50	47.3	84,380	0.06%	大買/
2024/03/05	150.1	120.55	237.6	120.32	121.50	-87.5	84,705	-0.10%	大買/大賣/
2024/03/04	100.5	118.29	58.4	118.44	116.50	42.2	83,596	0.05%
2024/03/01	63.6	118.34	141.5	118.60	118.00	-77.9	82,963	-0.09%	大賣/
2024/02/29	55.8	114.12	55.6	114.78	115.50	0.2	82,639	0.00%
2024/02/27	160.1	113.70	77.9	113.16	113.50	82.2	82,161	0.10%	大買/
2024/02/26	49.6	116.31	36.5	116.81	117.00	13.1	81,520	0.02%
2024/02/23	219.5	117.62	216.9	119.46	116.00	2.6	82,394	0.00%	大買/大賣/
2024/02/22	213	120.45	113.9	120.89	119.00	99.2	82,377	0.12%	大買/大賣/
2024/02/21	128.9	118.31	81.1	118.79	118.50	47.7	81,420	0.06%	大買/
2024/02/20	146.3	122.28	84.3	122.20	122.00	62	80,732	0.08%	大買/
2024/02/19	96	124.19	68.9	124.52	122.50	27.1	80,311	0.03%
2024/02/16	164	127.35	106.6	128.52	126.00	57.4	80,523	0.07%	大買/大賣/
2024/02/15	90.4	131.73	267	132.56	130.50	-176.6	79,728	-0.22%	大賣/鉅額交易
2024/02/05	220.6	122.90	399.9	123.69	124.50	-179.2	78,923	-0.23%	大買/大賣/鉅額交易
2024/02/02	109.1	118.80	204.5	119.39	120.00	-95.4	78,367	-0.12%	大買/大賣/
2024/02/01	78.5	114.35	53.4	114.39	115.00	25.1	78,456	0.03%
2024/01/31	137.2	115.26	25.6	114.96	114.50	111.7	81,131	0.14%	大買/鉅額交易
2024/01/30	53.4	118.59	102.2	118.62	118.00	-48.8	80,957	-0.06%	大賣/
2024/01/29	48.6	116.16	60.7	115.89	116.50	-12.1	80,092	-0.02%
2024/01/26	97.6	113.28	166.1	113.56	113.00	-68.5	79,717	-0.09%	大賣/
2024/01/25	248.6	117.30	284.1	118.02	115.00	-35.5	79,371	-0.04%	大買/大賣/
2024/01/24	172.8	115.84	77	115.68	116.00	95.8	77,578	0.12%	大買/
2024/01/23	147.3	116.14	246.5	116.11	117.00	-99.2	77,090	-0.13%	大買/大賣/
2024/01/22	224.1	115.18	391.5	115.73	116.50	-167.4	75,750	-0.22%	大買/大賣/鉅額交易
2024/01/19	180.7	104.05	419	103.74	107.00	-238.2	72,889	-0.33%	大買/大賣/鉅額交易
2024/01/18	101.1	96.68	57.3	97.07	97.70	43.7	69,445	0.06%	大買/
2024/01/17	99.4	98.83	119.2	99.38	97.90	-19.8	69,404	-0.03%	大賣/
2024/01/16	58.4	98.80	66.5	99.09	98.60	-8.2	69,586	-0.01%
2024/01/15	155.6	99.46	157.1	100.15	98.60	-1.5	69,770	0.00%	大買/大賣/
2024/01/12	140.5	99.05	179.5	99.26	99.50	-39	69,377	-0.06%	大買/大賣/
2024/01/11	68	96.80	109.4	96.67	97.60	-41.4	68,947	-0.06%	大賣/
2024/01/10	30.6	94.61	77	95.02	94.50	-46.5	70,996	-0.07%
2024/01/09	205.1	95.45	137.1	95.77	94.00	67.9	72,328	0.09%	大買/大賣/
2024/01/08	36.1	94.26	66	94.87	94.40	-29.9	72,025	-0.04%
2024/01/05	66	93.97	17	94.46	93.60	49	72,968	0.07%
2024/01/04	36.2	94.29	45.1	94.53	94.20	-8.9	74,314	-0.01%
2024/01/03	81.4	93.13	54	93.68	93.50	27.4	76,970	0.04%
2024/01/02	319.8	96.09	88	94.17	93.70	231.8	77,612	0.30%	大買/鉅額交易
2023/12/29	233.2	98.21	236.6	98.30	98.60	-3.5	76,858	0.00%	大買/大賣/
2023/12/28	135.3	97.24	120.1	96.82	95.90	15.2	76,126	0.02%	大買/大賣/
2023/12/27	52.5	96.73	58.4	96.91	96.70	-6	77,213	-0.01%
2023/12/26	67.1	96.48	305	96.39	97.00	-237.9	79,699	-0.30%	大賣/鉅額交易
2023/12/25	687.5	96.60	550.2	96.96	96.60	137.3	80,972	0.17%	大買/大賣/鉅額交易
2023/12/22	89.6	94.75	65.3	95.05	94.20	24.3	80,706	0.03%
2023/12/21	131.6	93.92	122	94.33	95.20	9.6	80,789	0.01%	大買/大賣/
2023/12/20	174.1	94.38	132.1	94.05	94.20	42	80,167	0.05%	大買/大賣/
2023/12/19	57.5	92.56	29.4	93.42	92.00	28.1	79,775	0.04%
2023/12/18	82.2	92.09	47	92.57	92.30	35.2	80,271	0.04%
2023/12/15	64.4	92.52	97.2	92.97	91.60	-32.8	81,153	-0.04%
2023/12/14	78.6	93.68	61.6	93.87	93.10	17	81,709	0.02%
2023/12/13	57.9	92.55	131.3	92.80	92.90	-73.4	81,924	-0.09%	大賣/
2023/12/12	73.6	91.11	58.3	91.20	90.50	15.3	82,288	0.02%
2023/12/11	45.1	92.49	40.7	92.99	91.80	4.4	83,190	0.01%
2023/12/08	125.2	93.96	66	93.60	92.60	59.2	83,663	0.07%	大買/
2023/12/07	77.6	92.58	140.2	92.89	93.40	-62.6	84,174	-0.07%	大賣/
2023/12/06	54.6	91.08	47.8	91.29	91.20	6.8	85,906	0.01%
2023/12/05	103.7	89.42	47	89.44	89.20	56.7	86,114	0.07%	大買/
2023/12/04	54.8	92.23	57.3	92.19	91.30	-2.5	86,032	0.00%
2023/12/01	90.2	91.40	94.7	92.38	92.80	-4.5	86,253	-0.01%
2023/11/30	126.9	91.80	41.3	91.95	91.50	85.6	86,241	0.10%	大買/
2023/11/29	88.7	93.49	59.3	93.91	93.30	29.3	86,498	0.03%
2023/11/28	106.7	92.45	89.5	92.56	92.50	17.2	88,159	0.02%	大買/
2023/11/27	101.7	93.23	126.1	93.03	92.70	-24.5	90,725	-0.03%	大買/大賣/
2023/11/24	33.7	95.54	48	95.59	96.00	-14.3	91,275	-0.02%
2023/11/22	159.6	98.66	77.6	98.11	97.60	82	94,745	0.09%	大買/
2023/11/21	169.1	101.88	194.6	102.57	102.50	-25.5	97,250	-0.03%	大買/大賣/
2023/11/20	59.1	99.08	49.9	99.47	99.70	9.2	100,938	0.01%
2023/11/17	72.5	99.27	97.4	99.38	99.00	-24.9	102,125	-0.02%
2023/11/16	46.1	99.04	54.5	99.17	99.00	-8.4	103,972	-0.01%
2023/11/15	90.3	100.19	152.6	99.94	99.00	-62.3	105,424	-0.06%	大賣/
2023/11/14	72	98.76	59.3	99.18	98.10	12.7	108,376	0.01%
2023/11/13	50.2	99.35	121.1	99.52	100.00	-70.9	112,049	-0.06%	大賣/
2023/11/10	134.2	96.49	608.5	96.15	98.10	-474.3	113,658	-0.42%	大買/大賣/鉅額交易
2023/11/09	617.8	99.38	710.7	99.61	98.60	-92.9	114,264	-0.08%	大買/大賣/
2023/11/08	983.7	99.29	346.7	98.12	97.30	637	115,887	0.55%	大買/大賣/鉅額交易
2023/11/07	24.5	92.86	69.8	93.28	93.40	-45.3	115,130	-0.04%
2023/11/06	61.2	92.60	54.4	92.70	92.10	6.8	118,831	0.01%
2023/11/03	88.4	92.20	55.5	92.57	91.20	32.9	121,725	0.03%
2023/11/02	67.7	93.01	58.7	93.24	92.80	8.9	126,175	0.01%
2023/11/01	35	89.89	26	90.14	89.50	9	127,805	0.01%
2023/10/31	79.6	92.34	54.5	92.25	89.40	25.1	132,840	0.02%
2023/10/30	47.5	94.78	96.7	94.85	93.70	-49.2	134,868	-0.04%
2023/10/27	144	95.65	185.3	95.83	94.30	-41.3	138,647	-0.03%	大買/大賣/
2023/10/26	59.5	93.14	80.1	93.41	93.20	-20.6	140,010	-0.01%
2023/10/25	48.2	95.99	69	96.01	95.30	-20.7	142,461	-0.01%
2023/10/24	142.1	94.62	134.9	95.28	96.20	7.2	142,120	0.01%	大買/大賣/
2023/10/23	79.6	92.40	70.2	92.91	92.50	9.4	141,242	0.01%
2023/10/20	114.2	90.66	117.9	90.82	91.40	-3.7	141,005	0.00%	大買/大賣/
2023/10/19	313.8	90.86	311.4	91.56	91.70	2.4	140,393	0.00%	大買/大賣/
2023/10/18	208.3	90.73	164.2	90.15	91.00	44.1	139,872	0.03%	大買/大賣/
2023/10/17	219.1	96.74	120.1	96.02	94.70	99	137,104	0.07%	大買/大賣/
2023/10/16	53.3	98.20	34.4	98.33	98.00	18.9	135,942	0.01%
2023/10/13	160.8	99.51	112.8	99.27	99.10	48	135,724	0.04%	大買/大賣/
2023/10/12	61.9	101.15	88.6	101.80	102.50	-26.7	134,759	-0.02%
2023/10/11	359.7	101.63	143.4	102.26	98.20	216.3	134,082	0.16%	大買/大賣/鉅額交易
2023/10/06	74.3	109.08	107.9	108.53	108.50	-33.7	134,437	-0.03%	大賣/
2023/10/05	79.8	106.53	75.3	106.91	107.00	4.6	136,130	0.00%
2023/10/04	95	105.08	57.8	105.37	106.00	37.2	137,219	0.03%
2023/10/03	114.6	109.79	70.5	109.38	108.00	44.1	137,686	0.03%	大買/
2023/10/02	150	109.63	264.9	109.75	111.00	-114.8	138,259	-0.08%	大買/大賣/鉅額交易
2023/09/28	135.6	103.77	71.9	102.78	101.50	63.6	137,680	0.05%	大買/
2023/09/27	27.7	101.90	46.6	102.07	103.00	-18.9	137,943	-0.01%
2023/09/26	40	102.66	29	101.87	101.50	11	138,726	0.01%
2023/09/25	27.9	101.57	27	102.52	103.00	0.9	139,770	0.00%
2023/09/22	35.5	101.02	90.5	101.51	102.50	-55	141,561	-0.04%
2023/09/21	113.2	99.16	97.7	99.39	100.50	15.5	142,708	0.01%	大買/
2023/09/20	204.6	100.36	194.8	101.47	98.70	9.8	143,098	0.01%	大買/大賣/
2023/09/19	95.5	99.66	119.1	100.19	98.40	-23.6	143,234	-0.02%	大賣/
2023/09/18	52.9	101.52	65	101.55	101.00	-12.1	143,749	-0.01%
2023/09/15	38.9	105.32	99.3	106.75	104.50	-60.4	145,515	-0.04%
2023/09/14	143.6	106.24	74.2	106.32	106.00	69.5	145,823	0.05%	大買/
2023/09/13	38.7	101.50	30	101.40	102.00	8.7	145,987	0.01%
2023/09/12	40.6	102.20	60.4	102.44	102.00	-19.8	147,817	-0.01%
2023/09/11	228.4	103.26	271.8	102.96	102.50	-43.4	149,199	-0.03%	大買/大賣/
2023/09/08	28.2	109.84	17.2	109.45	109.00	10.9	149,315	0.01%
2023/09/07	33.4	111.27	12.3	111.24	110.00	21	150,140	0.01%
2023/09/06	25.5	113.40	45.4	113.68	113.50	-20	151,328	-0.01%
2023/09/05	50.2	111.40	57	111.86	112.50	-6.8	152,889	0.00%
2023/09/04	72.5	111.65	61.5	112.35	112.50	11	153,207	0.01%
2023/09/01	221.2	112.53	2,410.8	114.71	109.00	-2,189.6	153,384	-1.43%	大買/大賣/鉅額交易
2023/08/31	248	113.54	203.4	112.71	117.00	44.5	151,878	0.03%	大買/大賣/
2023/08/30	77.6	112.82	98.6	112.92	112.00	-21	150,388	-0.01%
2023/08/29	139	110.93	91.5	110.36	109.50	47.5	152,731	0.03%	大買/
2023/08/28	145.4	109.12	162.6	108.74	109.50	-17.2	153,126	-0.01%	大買/大賣/
2023/08/25	622.7	112.33	215.1	112.41	111.00	407.6	155,577	0.26%	大買/大賣/鉅額交易
2023/08/24	570.6	129.43	527.7	128.16	122.50	42.8	153,948	0.03%	大買/大賣/
2023/08/23	170.6	125.32	77.7	125.18	127.50	92.9	151,950	0.06%	大買/
2023/08/22	212.9	125.48	1,160.4	124.14	123.50	-947.5	154,442	-0.61%	大買/大賣/鉅額交易
2023/08/21	108.8	121.23	79	121.03	121.00	29.7	155,205	0.02%	大買/
2023/08/18	263.9	121.66	309.8	121.76	120.50	-45.9	154,552	-0.03%	大買/大賣/
2023/08/17	576.7	128.57	252.9	127.58	129.00	323.9	151,273	0.21%	大買/大賣/鉅額交易
2023/08/16	121.5	120.79	206.7	119.65	128.00	-85.2	147,325	-0.06%	大買/大賣/
2023/08/15	238.7	118.02	183.8	118.80	116.50	54.8	145,781	0.04%	大買/大賣/
2023/08/14	235.9	110.96	180.3	111.08	111.50	55.6	144,619	0.04%	大買/大賣/
2023/08/11	164.1	117.02	160.8	117.36	115.00	3.4	141,921	0.00%	大買/大賣/
2023/08/10	229	114.67	472.7	113.14	113.50	-243.6	140,567	-0.17%	大買/大賣/鉅額交易
2023/08/09	256.3	121.44	281.9	120.69	120.00	-25.6	137,269	-0.02%	大買/大賣/
2023/08/08	271.3	130.01	263.7	130.15	129.00	7.6	136,528	0.01%	大買/大賣/
2023/08/07	101.2	121.70	156.7	122.44	125.00	-55.5	131,929	-0.04%	大買/大賣/
2023/08/04	1,291.9	114.73	354	114.64	114.00	937.9	130,249	0.72%	大買/大賣/鉅額交易
2023/08/02	242.7	128.90	198.5	128.63	121.50	44.2	125,410	0.04%	大買/大賣/
2023/08/01	240.5	132.37	307.4	133.33	135.00	-66.9	123,181	-0.05%	大買/大賣/
2023/07/31	237.2	147.79	1,139.8	157.15	141.50	-902.6	119,189	-0.76%	大買/大賣/鉅額交易
2023/07/28	206	154.67	2,340.6	153.74	157.00	-2,134.6	117,057	-1.82%	大買/大賣/鉅額交易
2023/07/27	83.7	157.33	692.6	156.37	154.00	-608.9	114,413	-0.53%	大賣/鉅額交易
2023/07/26	92.1	151.56	221	157.55	156.50	-128.9	115,335	-0.11%	大賣/鉅額交易
2023/07/25	86.8	158.22	53	159.02	152.00	33.8	115,259	0.03%
2023/07/24	81.4	154.93	135.5	153.40	158.00	-54.1	115,382	-0.05%	大賣/
2023/07/21	97.5	142.35	89.9	142.93	147.50	7.7	115,512	0.01%
2023/07/20	44.5	132.75	82.7	132.91	134.50	-38.2	115,954	-0.03%
2023/07/19	304.4	128.50	47.7	129.94	128.00	256.8	116,322	0.22%	大買/鉅額交易
2023/07/18	343.1	131.86	148.5	135.98	133.00	194.5	116,878	0.17%	大買/大賣/鉅額交易
2023/07/17	155.6	141.19	31.2	140.69	139.50	124.5	117,000	0.11%	大買/鉅額交易
2023/07/14	334.8	132.44	62.5	138.50	142.00	272.3	118,026	0.23%	大買/鉅額交易
2023/07/13	139.3	132.69	479.1	133.01	132.00	-339.8	117,676	-0.29%	大買/大賣/鉅額交易
2023/07/12	208.8	120.56	276.6	120.74	124.00	-67.8	114,566	-0.06%	大買/大賣/
2023/07/11	285.3	111.81	159.9	111.11	113.00	125.4	112,635	0.11%	大買/大賣/鉅額交易
2023/07/10	475.1	105.39	206.2	104.99	103.00	268.9	111,414	0.24%	大買/大賣/鉅額交易
2023/07/07	290.8	106.27	242.7	106.99	106.00	48.1	110,867	0.04%	大買/大賣/
2023/07/06	303.4	104.41	133	105.98	105.50	170.4	109,008	0.16%	大買/大賣/鉅額交易
2023/07/05	319.3	102.78	102	101.85	102.50	217.3	107,848	0.20%	大買/大賣/鉅額交易
2023/07/04	89.9	102.18	143.8	103.21	105.00	-53.9	106,113	-0.05%	大賣/
2023/07/03	117.6	95.22	65.7	96.06	95.70	51.9	105,150	0.05%	大買/
2023/06/30	100.2	88.19	390.1	88.49	90.80	-289.9	104,322	-0.28%	大賣/鉅額交易
2023/06/29	78.7	81.85	235.2	82.23	83.60	-156.5	103,396	-0.15%	大賣/鉅額交易
2023/06/28	181	80.96	154.5	79.71	78.70	26.5	101,949	0.03%	大買/大賣/
2023/06/27	203.5	80.45	237.8	80.62	79.60	-34.3	100,933	-0.03%	大買/大賣/
2023/06/26	103.8	81.00	98.3	81.77	82.80	5.5	100,256	0.01%	大買/
2023/06/21	652.2	82.23	646.4	83.58	84.10	5.9	99,270	0.01%	大買/大賣/
2023/06/20	182.5	77.59	208.1	77.90	77.70	-25.6	97,590	-0.03%	大買/大賣/
2023/06/19	271.5	79.44	209	79.96	78.40	62.5	96,478	0.06%	大買/大賣/
2023/06/16	408.3	81.07	230.4	81.03	80.20	177.8	95,723	0.19%	大買/大賣/鉅額交易
2023/06/15	212.6	79.26	236.4	80.10	80.20	-23.9	93,255	-0.03%	大買/大賣/
2023/06/14	925.5	75.41	1,886.7	75.42	76.70	-961.2	90,825	-1.06%	大買/大賣/鉅額交易
2023/06/13	361	71.54	134.4	71.85	71.80	226.6	87,985	0.26%	大買/大賣/鉅額交易
2023/06/12	298.6	71.81	598.6	72.94	70.70	-300	86,804	-0.35%	大買/大賣/鉅額交易
2023/06/09	128.4	71.82	204.5	71.96	73.00	-76.1	84,944	-0.09%	大買/大賣/
2023/06/08	43.1	68.84	85.9	68.88	68.00	-42.8	82,605	-0.05%
2023/06/07	219.4	69.66	216	69.51	68.60	3.4	81,273	0.00%	大買/大賣/
2023/06/06	119.4	70.94	93.1	70.79	70.60	26.3	79,813	0.03%	大買/
2023/06/05	81.3	71.19	54.2	71.07	71.00	27.2	79,062	0.03%
2023/06/02	2,131.5	74.14	300.5	72.68	71.10	1,830.9	77,459	2.36%	大買/大賣/鉅額交易
2023/06/01	54.1	67.81	381.5	66.85	69.40	-327.4	73,617	-0.44%	大賣/鉅額交易
2023/05/31	2,143.1	66.68	3,288.2	66.52	66.70	-1,145.1	71,367	-1.60%	大買/大賣/鉅額交易
2023/05/30	2,548.6	66.63	2,074.6	66.38	66.30	474	66,044	0.72%	大買/大賣/鉅額交易
2023/05/29	269.1	68.16	198.7	68.41	68.00	70.4	63,640	0.11%	大買/大賣/
2023/05/26	367.2	65.23	888.6	64.70	65.00	-521.4	60,859	-0.86%	大買/大賣/鉅額交易
2023/05/25	362.2	60.44	252.2	60.73	61.70	110	56,693	0.19%	大買/大賣/鉅額交易
2023/05/24	335.5	55.37	177.1	55.82	56.10	158.3	53,445	0.30%	大買/大賣/鉅額交易
2023/05/23	244.7	54.51	122.1	53.87	53.60	122.7	51,926	0.24%	大買/大賣/鉅額交易
2023/05/22	155.2	52.93	69.9	53.00	52.70	85.2	50,829	0.17%	大買/
2023/05/19	105.5	51.86	114.4	52.28	53.20	-8.9	49,902	-0.02%	大買/大賣/
2023/05/18	31	50.80	135	50.97	50.60	-104	48,118	-0.22%	大賣/鉅額交易
2023/05/17	12	49.40	20.3	49.51	49.45	-8.3	46,770	-0.02%
2023/05/16	186	48.63	253	48.43	48.45	-67	45,829	-0.15%	大買/大賣/
2023/05/15	293.3	49.17	466	49.03	48.50	-172.7	44,747	-0.39%	大買/大賣/鉅額交易
2023/05/12	235.2	47.72	332.5	49.03	50.10	-97.4	43,504	-0.22%	大買/大賣/
2023/05/11	175	47.62	80	47.45	47.50	95	40,848	0.23%	大買/
2023/05/10	154.3	48.17	603.2	48.05	48.10	-448.9	40,176	-1.12%	大買/大賣/鉅額交易
2023/05/09	269	49.68	2,010	48.77	50.00	-1,741	39,277	-4.43%	大買/大賣/鉅額交易
2023/05/08	77.1	50.62	338.4	50.15	49.90	-261.3	38,509	-0.68%	大賣/鉅額交易
2023/05/05	1,014.1	49.48	39.4	49.28	49.15	974.7	37,793	2.58%	大買/鉅額交易
2023/05/04	73.2	48.99	251.2	48.40	49.55	-178	37,416	-0.48%	大賣/鉅額交易
2023/05/03	56.2	49.07	713	48.71	48.95	-656.8	36,729	-1.79%	大賣/鉅額交易
2023/05/02	1,120.2	48.69	213.7	49.24	50.10	906.5	36,394	2.49%	大買/大賣/鉅額交易
2023/04/28	61.1	46.07	117	46.06	46.50	-55.9	35,295	-0.16%	大賣/
2023/04/27	1,082.1	45.61	157.7	45.86	46.00	924.4	34,667	2.67%	大買/大賣/鉅額交易
2023/04/26	376	44.71	121.8	44.54	45.00	254.2	33,828	0.75%	大買/大賣/鉅額交易
2023/04/25	1,099.9	44.78	220.4	43.84	43.70	879.5	32,985	2.67%	大買/大賣/鉅額交易
2023/04/24	2,516	46.00	163.3	45.68	46.20	2,352.7	31,630	7.44%	大買/大賣/鉅額交易
2023/04/21	353.5	44.48	67.5	44.54	44.50	286	30,785	0.93%	大買/鉅額交易
2023/04/20	697.6	45.36	206.2	45.06	45.80	491.4	29,599	1.66%	大買/大賣/鉅額交易
2023/04/19	180.3	45.87	411.4	45.79	45.65	-231.1	28,817	-0.80%	大買/大賣/鉅額交易
2023/04/18	338.2	43.69	291.8	43.48	43.45	46.4	27,272	0.17%	大買/大賣/
2023/04/17	13.3	44.35	105.4	44.63	44.20	-92.1	26,654	-0.35%	大賣/
2023/04/14	324.3	44.91	500.3	43.94	43.95	-176	26,180	-0.67%	大買/大賣/鉅額交易
2023/04/13	37.7	44.47	79.4	44.24	44.45	-41.6	25,236	-0.16%
2023/04/12	32.6	44.34	184.3	44.73	45.15	-151.7	24,386	-0.62%	大賣/鉅額交易
2023/04/11	95.1	43.67	355.6	43.38	43.45	-260.5	23,306	-1.12%	大賣/鉅額交易
2023/04/10	246.3	42.06	117.8	42.24	43.40	128.5	22,753	0.56%	大買/大賣/鉅額交易
2023/04/07	20.3	40.62	110.3	40.73	40.60	-90	21,414	-0.42%	大賣/
2023/04/06	61.4	41.13	148	40.54	41.40	-86.6	20,966	-0.41%	大賣/
2023/03/31	317.2	41.69	145.9	41.61	41.85	171.3	20,410	0.84%	大買/大賣/鉅額交易
2023/03/30	215.1	41.00	192.6	40.71	41.60	22.5	19,804	0.11%	大買/大賣/
2023/03/29	128.9	39.30	26.5	39.20	39.55	102.4	18,541	0.55%	大買/鉅額交易
2023/03/28	97.6	39.65	61.1	39.66	39.40	36.5	18,323	0.20%
2023/03/27	248.9	41.05	51.3	40.83	41.20	197.6	18,137	1.09%	大買/鉅額交易
2023/03/24	221.8	39.25	189.7	39.20	40.00	32.1	17,776	0.18%	大買/大賣/
2023/03/23	563.5	38.91	242.4	39.35	39.65	321.1	16,814	1.91%	大買/大賣/鉅額交易
2023/03/22	126	37.95	52.2	38.03	38.20	73.8	15,790	0.47%	大買/
2023/03/21	107.1	37.35	119.4	37.21	37.55	-12.3	15,307	-0.08%	大買/大賣/
2023/03/20	62.1	35.70	41.6	35.61	35.90	20.5	14,354	0.14%
2023/03/17	17.1	34.95	14.1	34.95	34.95	3.1	14,196	0.02%
2023/03/16	2.8	34.57	7	34.51	34.55	-4.2	13,982	-0.03%
2023/03/15	13.4	34.54	61.1	34.47	34.50	-47.7	13,837	-0.34%
2023/03/14	2	33.70	12	33.60	33.55	-10	13,442	-0.07%
2023/03/13	5	33.15	138	33.07	33.65	-133	13,450	-0.99%	大賣/鉅額交易
2023/03/10	18.2	33.48	6	33.36	33.60	12.2	13,325	0.09%
2023/03/09	16	33.69	316.7	33.82	33.95	-300.7	13,293	-2.26%	大賣/鉅額交易
2023/03/08	4	33.73	43.4	33.63	33.80	-39.4	13,102	-0.30%
2023/03/07	2.6	33.03	30.3	33.12	33.15	-27.6	12,831	-0.22%
2023/03/06	1	32.80	13.2	32.85	32.85	-12.2	12,700	-0.10%
2023/03/03	0.1	32.45	1.1	32.55	32.65	-1	12,665	-0.01%
2023/03/02	12.2	32.24	3.7	32.24	32.35	8.5	12,673	0.07%
2023/03/01	15.1	32.50	11	32.64	32.55	4.1	12,625	0.03%
2023/02/24	4.5	32.74	68.4	32.95	33.15	-63.9	12,354	-0.52%
2023/02/23	14	32.13	33	32.05	32.20	-19	11,845	-0.16%
2023/02/22	0	0.00	11	31.69	31.75	-11	11,623	-0.09%
2023/02/21	2	31.60	0	0.00	31.75	2	11,700	0.02%
2023/02/20	5	31.70	1	31.70	31.70	4	11,823	0.03%
2023/02/17	1	31.50	33	31.55	31.65	-32	11,955	-0.27%
2023/02/16	3	31.58	0	0.00	31.50	3	12,054	0.02%
2023/02/15	16.1	31.63	1	31.75	31.80	15.1	12,205	0.12%
2023/02/14	11	31.75	6.1	31.80	31.75	4.9	12,160	0.04%
2023/02/10	18	31.25	1	31.35	31.20	17	12,266	0.14%
2023/02/09	4.8	31.54	5.1	31.62	31.80	-0.3	12,478	0.00%
2023/02/08	1.5	31.80	3.5	31.91	31.90	-2	12,584	-0.02%
2023/02/07	6	31.86	1	31.90	31.95	5	12,556	0.04%
2023/02/06	1	31.90	2.2	31.94	31.95	-1.2	12,536	-0.01%
2023/02/03	0.2	31.80	5.3	31.84	31.95	-5.1	12,466	-0.04%
2023/02/02	0	0.00	48.4	31.75	31.80	-48.4	12,352	-0.39%
2023/02/01	12	31.35	0	0.00	31.40	12	12,154	0.10%
2023/01/31	2	31.10	14	31.46	31.50	-12	12,085	-0.10%
2023/01/30	3	31.13	49.6	30.98	31.20	-46.6	11,639	-0.40%
2023/01/17	3.1	30.05	0	0.00	30.20	3.1	11,224	0.03%
2023/01/16	12.1	30.14	2	30.25	30.10	10.1	11,192	0.09%
2023/01/13	1	30.15	1	30.15	30.20	0	11,160	0.00%
2023/01/12	12.2	30.12	0	0.00	30.10	12.2	11,461	0.11%
2023/01/11	0	0.00	6	30.25	30.30	-6	11,486	-0.05%
2023/01/10	7	30.11	49	30.14	30.15	-42	11,454	-0.37%
2023/01/09	0	0.00	90	29.96	30.00	-90	11,397	-0.79%
2023/01/05	5	29.57	10	29.48	29.50	-5	11,305	-0.04%
2023/01/04	0	0.00	94	29.29	29.40	-94	11,325	-0.83%
2023/01/03	7	29.08	0	0.00	29.20	7	11,411	0.06%
2022/12/30	2	29.45	9	29.50	29.40	-7	11,354	-0.06%
2022/12/29	0	0.00	12	28.89	29.45	-12	11,320	-0.11%
2022/12/28	7	29.24	2	29.28	29.30	5	11,333	0.04%
2022/12/27	0	0.00	3	29.75	29.70	-3	11,395	-0.03%
2022/12/26	2	29.55	7	29.84	29.65	-5	11,466	-0.04%
2022/12/23	17	29.74	2	29.78	29.90	15	11,554	0.13%
2022/12/22	1	30.00	10.1	30.16	30.15	-9.1	11,599	-0.08%
2022/12/21	2	30.25	21	30.16	30.05	-19	11,359	-0.17%
2022/12/20	12.1	30.32	36	30.05	30.10	-23.9	11,021	-0.22%
2022/12/19	4	29.74	19.5	30.27	30.50	-15.5	10,535	-0.15%
2022/12/16	2.5	29.31	49	29.47	30.00	-46.5	9,847	-0.47%
2022/12/15	1	29.10	19.3	29.22	29.30	-18.3	9,325	-0.20%
2022/12/14	5	28.97	30	29.07	29.15	-25	9,391	-0.27%
2022/12/13	2.7	28.81	29	28.79	28.90	-26.3	9,446	-0.28%
2022/12/12	12	28.33	36	28.15	28.50	-24	9,340	-0.26%
2022/12/09	9.2	28.33	13.2	28.37	28.40	-4	9,552	-0.04%
2022/12/08	0	0.00	14	27.79	27.80	-14	9,404	-0.15%
2022/12/07	12	27.20	0	0.00	27.30	12	9,349	0.13%
2022/12/06	0.1	27.35	1	27.40	27.50	-0.9	9,356	-0.01%
2022/12/05	5	27.36	0	0.00	27.35	5	9,314	0.05%
2022/12/02	6	27.46	2	27.60	27.60	4	9,291	0.04%
2022/12/01	5	27.50	1	27.80	27.50	4	9,279	0.04%
2022/11/30	1.1	27.41	0	27.55	27.65	1	9,253	0.01%
2022/11/29	0	0.00	13	27.61	27.65	-13	9,274	-0.14%
2022/11/28	1.1	27.06	0	0.00	27.10	1.1	9,222	0.01%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/24	0.2	27.30	0	0.00	27.35	0.2	9,309	0.00%
2022/11/23	1.1	27.32	11	27.49	27.50	-9.9	9,397	-0.11%
2022/11/22	5.1	27.20	0	0.00	27.40	5.1	9,486	0.05%
2022/11/21	7.3	27.22	0	0.00	27.35	7.3	9,523	0.08%
2022/11/18	4	27.70	7	27.71	27.65	-3	9,511	-0.03%
2022/11/17	3	27.57	4	27.63	27.95	-1	9,526	-0.01%
2022/11/16	4	27.48	17	27.61	27.70	-13	9,458	-0.14%
2022/11/15	5	27.35	1	27.40	27.55	4	9,377	0.04%
2022/11/14	1	27.45	21	27.51	27.50	-20	9,287	-0.22%
2022/11/11	7	27.36	6	27.42	27.50	1	9,163	0.01%
2022/11/10	7	27.10	0.3	27.10	27.20	6.7	8,994	0.07%
2022/11/09	3	27.20	12	27.32	27.35	-9	9,062	-0.10%
2022/11/08	2	27.23	24.7	27.16	27.25	-22.7	9,048	-0.25%
2022/11/07	5	26.54	9	26.62	26.80	-4	8,928	-0.04%
2022/11/04	13.1	25.37	0	0.00	25.35	13.1	8,804	0.15%
2022/11/03	4.1	25.86	0	0.00	25.80	4.1	8,643	0.05%
2022/11/02	7	25.99	0	0.00	25.95	7	8,781	0.08%
2022/10/31	0.7	26.05	0	0.00	26.05	0.7	9,028	0.01%
2022/10/27	0	0.00	10	26.00	26.00	-10	9,140	-0.11%
2022/10/21	2	26.20	0	0.00	26.10	2	9,298	0.02%
2022/10/20	0.1	25.80	0	0.00	26.35	0.1	9,352	0.00%
2022/10/19	1	26.20	0	0.00	26.20	1	9,006	0.01%
2022/10/18	6	26.38	0	0.00	26.20	6	8,926	0.07%
2022/10/17	1	26.35	1	26.55	26.60	0	8,831	0.00%
2022/10/14	15	26.50	0	0.00	26.55	15	8,746	0.17%
2022/10/13	0	0.00	4	26.54	26.50	-4	8,757	-0.05%
2022/10/11	14.3	26.32	0	0.00	26.30	14.3	8,716	0.16%
2022/10/07	3	26.90	0	0.00	26.80	3	8,691	0.03%
2022/10/06	0	0.00	1.1	27.10	27.00	-1.1	8,712	-0.01%
2022/10/05	1	27.15	0	0.00	27.10	1	8,782	0.01%
2022/10/04	0	0.00	1	27.05	27.10	-1	8,827	-0.01%
2022/10/03	5	26.32	8	26.59	26.75	-3	8,819	-0.03%
2022/09/30	0	0.00	1.6	26.81	26.55	-1.6	8,859	-0.02%
2022/09/29	3	26.83	2	27.30	27.35	1	8,855	0.01%
2022/09/28	5	26.78	6.7	26.84	26.85	-1.7	9,189	-0.02%
2022/09/27	3.8	26.87	0	0.00	26.85	3.8	9,365	0.04%
2022/09/26	7	27.09	0	0.00	26.95	7	9,479	0.07%
2022/09/22	0	0.00	1	27.35	27.25	-1	9,861	-0.01%
2022/09/21	0	0.00	2	27.48	27.40	-2	9,831	-0.02%
2022/09/20	0	0.00	3	27.50	27.80	-3	9,690	-0.03%
2022/09/16	8	27.23	0	0.00	27.35	8	9,314	0.09%
2022/09/15	5.2	27.43	1	27.45	27.35	4.2	9,093	0.05%
2022/09/14	0.7	27.50	10	27.55	27.40	-9.3	9,045	-0.10%
2022/09/13	0	0.00	1	27.60	27.65	-1	9,082	-0.01%
2022/09/12	1	27.40	1	27.35	27.40	0	9,175	0.00%
2022/09/08	5	26.55	1	26.60	27.20	4	9,338	0.04%
2022/09/07	3.1	26.70	20	26.65	26.75	-17	9,324	-0.18%
2022/09/06	11	26.92	0	0.00	26.95	11	9,343	0.12%
2022/09/05	11.2	27.09	0	0.00	27.15	11.2	9,307	0.12%
2022/09/02	11	27.30	0	0.00	27.30	11	9,268	0.12%
2022/09/01	34	27.38	0	0.00	27.45	34	9,245	0.37%
2022/08/31	2	27.65	2	27.65	27.70	0	9,214	0.00%
2022/08/30	0	0.00	3	27.50	27.50	-3	9,167	-0.03%
2022/08/29	6.4	27.36	2	27.45	27.35	4.4	9,085	0.05%
2022/08/25	2	27.85	0	0.00	27.95	2	9,016	0.02%
2022/08/24	5.1	27.95	0	0.00	27.85	5.1	9,036	0.06%
2022/08/23	1	28.00	34	28.15	28.15	-33	9,089	-0.36%
2022/08/22	0	0.00	51	28.35	28.20	-51	9,079	-0.56%
2022/08/19	0	0.00	4.8	28.40	28.50	-4.8	9,069	-0.05%
2022/08/18	2	28.13	1	28.35	28.35	1	9,070	0.01%
2022/08/17	0.2	28.15	3	28.27	28.35	-2.8	9,096	-0.03%
2022/08/16	6	27.99	3	27.92	28.20	3	9,090	0.03%
2022/08/15	14.4	28.01	3.4	27.97	27.90	11	9,039	0.12%
2022/08/12	6.8	28.44	1	28.50	28.65	5.8	8,959	0.06%
2022/08/11	8.1	28.02	6.5	28.30	28.40	1.6	8,965	0.02%
2022/08/10	1	27.90	27	28.06	28.15	-26	8,842	-0.29%
2022/08/09	7	27.83	9.8	27.86	28.00	-2.8	8,789	-0.03%
2022/08/08	4	27.50	7.4	27.62	27.65	-3.4	8,686	-0.04%
2022/08/05	3	27.07	20	27.21	27.35	-17	8,636	-0.20%
2022/08/04	2	26.73	14	26.71	26.70	-12	8,585	-0.14%
2022/08/03	2.2	26.53	11	26.65	26.85	-8.8	8,611	-0.10%
2022/08/02	3.1	25.96	5	26.18	26.40	-1.9	8,779	-0.02%
2022/08/01	3.2	26.37	0	0.00	26.30	3.2	9,017	0.04%
2022/07/29	1.2	26.27	6	26.37	26.50	-4.8	9,047	-0.05%
2022/07/28	3	26.12	0	0.00	26.35	3	9,031	0.03%
2022/07/27	1	25.85	1.5	25.83	26.00	-0.5	8,975	-0.01%
2022/07/26	1	25.40	2.3	25.27	25.40	-1.3	8,980	-0.01%
2022/07/25	2	25.15	14.4	25.29	25.20	-12.4	9,026	-0.14%
2022/07/22	3	25.07	8.5	25.11	25.10	-5.5	9,154	-0.06%
2022/07/21	3	24.88	1	25.05	25.10	2	9,340	0.02%
2022/07/20	27.1	25.02	5.4	25.10	24.90	21.7	9,412	0.23%
2022/07/19	2.1	24.65	7.2	24.65	24.65	-5.1	9,608	-0.05%
2022/07/18	3.1	24.47	5.7	24.56	24.50	-2.7	9,641	-0.03%
2022/07/15	8	24.25	1	24.75	24.45	7	9,614	0.07%
2022/07/14	0	24.40	2	24.22	24.30	-2	9,570	-0.02%
2022/07/13	9	24.07	8.4	24.12	23.95	0.6	9,570	0.01%
2022/07/12	12.1	24.05	4.5	24.26	23.95	7.6	9,525	0.08%
2022/07/11	8	24.54	6.4	24.60	24.45	1.6	9,411	0.02%
2022/07/08	8	24.11	3.8	24.20	24.05	4.2	9,294	0.05%
2022/07/07	19	23.54	1	23.75	23.60	18	9,233	0.19%
2022/07/06	28.9	23.59	5.1	23.94	23.40	23.9	9,172	0.26%
2022/07/05	39	26.17	3.7	26.27	26.25	35.3	8,734	0.40%
2022/07/04	5.1	26.35	2.2	26.41	26.30	2.9	8,555	0.03%
2022/07/01	17.1	26.52	0	0.00	26.35	17.1	8,570	0.20%
2022/06/30	43.1	26.94	1	26.80	26.70	42.1	8,398	0.50%
2022/06/29	20	27.69	30	27.65	27.65	-10	8,141	-0.12%
2022/06/28	0.3	28.40	0	0.00	28.30	0.3	8,119	0.00%
2022/06/27	3	28.47	4	28.45	28.45	-1	8,146	-0.01%
2022/06/24	0	28.45	1	28.30	28.70	-1	8,126	-0.01%
2022/06/23	4	28.26	17	28.20	28.15	-13	8,119	-0.16%
2022/06/22	1	28.70	0	0.00	28.55	1	8,101	0.01%
2022/06/21	0	0.00	1	28.80	28.75	-1	8,161	-0.01%
2022/06/20	3.4	28.06	9	28.55	28.20	-5.6	8,198	-0.07%
2022/06/17	2.4	28.28	0	0.00	28.95	2.4	8,162	0.03%
2022/06/16	0.3	28.85	3.1	28.90	28.85	-2.8	8,147	-0.03%
2022/06/15	0	0.00	6	28.95	28.90	-6	8,172	-0.07%
2022/06/14	1	28.70	8	28.70	28.80	-7	8,305	-0.08%
2022/06/13	1.6	28.21	100	28.22	28.45	-98.4	8,367	-1.18%
2022/06/10	2.4	28.80	0	0.00	28.80	2.4	8,385	0.03%
2022/06/09	1	28.70	6	28.82	28.75	-5	8,437	-0.06%
2022/06/08	0	0.00	21	28.60	28.65	-21	8,456	-0.25%
2022/06/06	6	28.65	0	0.00	28.55	6	8,762	0.07%
2022/06/02	1	28.75	0	0.00	28.80	1	8,880	0.01%
2022/06/01	11	28.68	0	0.00	28.60	11	9,181	0.12%
2022/05/31	0	0.00	1	28.55	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	3.1	28.10	28.20	-3.1	9,486	-0.03%
2022/05/27	1	27.75	3.6	27.82	27.65	-2.6	9,786	-0.03%
2022/05/26	0.1	27.55	1.1	27.56	27.35	-1.1	10,328	-0.01%
2022/05/25	3.1	27.35	2.1	27.26	27.25	0.9	14,865	0.01%
2022/05/24	12.1	27.36	0	0.00	27.30	12.1	15,680	0.08%
2022/05/23	3.2	27.59	0	0.00	27.60	3.2	16,041	0.02%
2022/05/20	5	27.75	3	27.90	27.80	2	16,292	0.01%
2022/05/19	5	27.76	4	27.99	28.05	1	16,453	0.01%
2022/05/18	3.1	27.82	2	27.88	27.85	1.1	16,634	0.01%
2022/05/17	4	27.84	11.9	27.81	27.85	-7.9	16,654	-0.05%
2022/05/16	4	27.35	2.4	27.61	27.60	1.6	16,825	0.01%
2022/05/13	2.1	27.03	5	27.13	27.15	-2.9	17,090	-0.02%
2022/05/12	16.1	27.14	0	0.00	27.00	16.1	17,210	0.09%
2022/05/11	8	27.31	2.3	27.32	27.30	5.7	17,331	0.03%
2022/05/10	24.3	27.19	2.9	27.28	27.40	21.4	17,953	0.12%
2022/05/09	47	27.71	10	27.77	27.70	37	18,037	0.21%
2022/05/06	2.2	28.83	1	28.80	29.05	1.2	18,036	0.01%
2022/05/05	2	29.00	5	29.02	29.15	-3	18,217	-0.02%
2022/05/04	0	0.00	4	28.65	28.80	-4	18,422	-0.02%
2022/05/03	2.3	28.38	0	0.00	28.65	2.3	18,862	0.01%
2022/04/28	13.2	28.27	2	28.30	28.40	11.2	19,548	0.06%
2022/04/27	39	28.37	1	28.40	28.25	38	20,025	0.19%
2022/04/26	13	28.88	2	28.85	28.85	11	20,920	0.05%
2022/04/25	37	28.74	3	28.72	28.60	34	20,981	0.16%
2022/04/22	4	29.11	1	29.10	29.10	3	20,926	0.01%
2022/04/21	6.1	29.33	0	0.00	29.30	6.1	20,976	0.03%
2022/04/20	6.5	29.30	2	29.28	29.15	4.5	21,222	0.02%
2022/04/19	0	0.00	4	29.48	29.25	-4	21,442	-0.02%
2022/04/18	2	29.25	0	0.00	29.35	2	21,638	0.01%
2022/04/15	1	29.35	2	29.25	29.40	-1	21,712	0.00%
2022/04/14	5	29.50	5	29.49	29.50	0	21,752	0.00%
2022/04/13	10	29.28	4	29.31	29.40	6	21,823	0.03%
2022/04/12	20	29.06	10	29.05	29.00	10	21,825	0.05%
2022/04/11	21	29.29	0	0.00	29.05	21	21,787	0.10%
2022/04/08	7.4	29.29	0	0.00	29.15	7.4	21,735	0.03%
2022/04/07	28	29.56	7	29.51	29.25	21	21,684	0.10%
2022/04/06	24	29.81	10	29.90	29.80	14	21,532	0.07%
2022/04/01	3	29.82	4.5	29.81	29.90	-1.5	21,560	-0.01%
2022/03/31	11	29.87	26	29.99	29.75	-15	21,547	-0.07%
2022/03/30	21	29.84	1	29.90	29.85	20	21,445	0.09%
2022/03/29	1	29.85	0	0.00	29.80	1	21,425	0.00%
2022/03/28	33	29.75	14	29.78	29.95	19	21,459	0.09%
2022/03/25	21	29.89	15	29.84	29.85	6	21,537	0.03%
2022/03/24	26.4	29.63	1	29.70	29.70	25.4	21,579	0.12%
2022/03/23	27.5	29.88	3	30.02	29.80	24.5	21,573	0.11%
2022/03/22	5	30.08	2	30.18	30.00	3	21,462	0.01%
2022/03/21	2.3	30.06	34	29.98	30.05	-31.8	21,350	-0.15%
2022/03/18	11	29.60	1	29.75	29.75	10	21,183	0.05%
2022/03/17	30.1	29.58	28	29.60	29.60	2.1	21,161	0.01%
2022/03/16	9	29.20	1	29.50	29.50	8	20,999	0.04%
2022/03/15	1.1	29.46	3	29.60	29.35	-1.9	20,977	-0.01%
2022/03/14	3	29.52	13.4	29.61	29.65	-10.4	20,942	-0.05%
2022/03/11	4	29.48	0	0.00	29.50	4	20,957	0.02%
2022/03/10	4.1	29.10	9	29.22	29.45	-4.9	20,969	-0.02%
2022/03/09	31.6	28.91	2	28.95	28.80	29.6	20,932	0.14%
2022/03/08	10.8	28.94	11	29.01	28.95	-0.2	20,708	0.00%
2022/03/07	33	28.97	4	28.95	28.90	29	20,692	0.14%
2022/03/04	1	29.45	16	29.46	29.50	-15	20,859	-0.07%
2022/03/03	4	29.44	1	29.40	29.50	3	20,771	0.01%
2022/03/02	3.2	29.25	0.1	29.55	29.35	3.1	20,565	0.01%
2022/03/01	13.3	29.34	1	29.65	29.35	12.3	20,298	0.06%
2022/02/25	14	29.31	6	29.38	29.40	8	19,738	0.04%
2022/02/24	38.5	29.23	0	0.00	29.25	38.5	15,179	0.25%
2022/02/23	12	30.04	2	30.05	30.00	10	14,379	0.07%
2022/02/22	13	30.19	19	30.18	30.25	-6	14,076	-0.04%
2022/02/21	3.2	30.20	3	30.15	30.30	0.2	13,822	0.00%
2022/02/18	22.3	30.29	1	30.30	30.30	21.3	13,645	0.16%
2022/02/17	1.2	30.42	1	30.55	30.60	0.2	13,443	0.00%
2022/02/16	20.7	30.38	12	30.61	30.40	8.7	13,387	0.06%
2022/02/15	43.1	30.06	129	30.13	30.65	-85.9	13,191	-0.65%	大賣/
2022/02/14	57.6	30.35	6	30.48	30.30	51.6	12,885	0.40%
2022/02/11	8	30.79	15	30.80	31.00	-7	12,731	-0.05%
2022/02/10	66	30.71	63	30.57	30.80	3	12,609	0.02%
2022/02/09	19.5	31.87	12	31.89	32.00	7.5	12,229	0.06%
2022/02/08	14.5	31.85	49.1	31.94	32.00	-34.6	12,001	-0.29%
2022/02/07	18	31.33	26.2	31.50	31.60	-8.2	11,987	-0.07%
2022/01/26	5.5	31.33	13.1	31.36	31.35	-7.6	11,803	-0.06%
2022/01/25	43	31.46	59	31.52	31.60	-16	11,590	-0.14%
2022/01/24	60	31.06	84	30.92	31.45	-24	11,204	-0.21%
2022/01/21	23	31.02	39	31.22	31.25	-16	10,801	-0.15%
2022/01/20	108	31.25	52.1	31.27	31.50	55.9	10,475	0.53%	大買/
2022/01/19	24	30.58	45	31.02	30.95	-21	9,896	-0.21%
2022/01/18	11.4	30.09	2.1	29.91	30.00	9.3	8,844	0.11%
2022/01/17	5	30.15	7	30.13	30.15	-2	8,720	-0.02%
2022/01/14	1	29.65	3.2	29.76	29.85	-2.2	8,630	-0.03%
2022/01/13	7.2	29.66	18	29.98	30.00	-10.8	8,751	-0.12%
2022/01/12	18	29.59	14	29.63	29.75	4	8,633	0.05%
2022/01/11	6	29.16	11	29.26	29.35	-5	8,401	-0.06%
2022/01/10	6	29.11	6.3	29.26	29.10	-0.3	8,222	0.00%
2022/01/07	7	29.03	0	0.00	29.05	7	8,195	0.09%
2022/01/06	3	28.98	1.1	28.96	28.95	1.9	8,183	0.02%
2022/01/05	2	29.10	0.2	29.05	29.05	1.8	8,214	0.02%
2022/01/04	2	29.05	0	0.00	29.10	2	8,331	0.02%
2022/01/03	6.7	29.12	0	0.00	29.00	6.7	8,450	0.08%
2021/12/30	1	29.20	0	0.00	29.15	1	8,766	0.01%
2021/12/29	10	29.20	0	0.00	29.25	10	8,830	0.11%
2021/12/28	1	29.10	4	29.16	29.20	-3	8,874	-0.03%
2021/12/27	1.5	29.10	1	29.10	29.20	0.5	8,883	0.01%
2021/12/24	0	0.00	3	29.13	29.10	-3	8,970	-0.03%
2021/12/22	4	28.98	0	0.00	28.95	4	9,038	0.04%
2021/12/21	0	0.00	4	29.10	28.95	-4	8,999	-0.04%
2021/12/20	6	28.80	0	0.00	28.90	6	8,949	0.07%
2021/12/17	6	28.88	3	28.88	28.85	3	8,894	0.03%
2021/12/16	3	28.92	1	29.05	29.05	2	8,842	0.02%
2021/12/15	5	28.89	1	28.90	29.00	4	8,920	0.04%
2021/12/14	4	28.95	0	0.00	29.00	4	9,055	0.04%
2021/12/13	7.1	29.06	3	29.15	29.00	4.1	9,093	0.04%
2021/12/10	3	29.17	0	29.25	29.25	3	9,183	0.03%
2021/12/09	5	29.16	2	29.35	29.15	3	9,208	0.03%
2021/12/08	4	29.20	12	29.28	29.20	-8	9,224	-0.09%
2021/12/07	0	0.00	14	29.20	29.35	-14	9,211	-0.15%
2021/12/06	3	28.97	1	29.20	29.30	2	9,161	0.02%
2021/12/03	3	29.20	13.7	29.26	29.15	-10.7	9,194	-0.12%
2021/12/02	6	29.12	0.1	29.30	29.15	5.9	9,150	0.06%
2021/12/01	6	29.02	4.3	29.28	29.30	1.7	9,177	0.02%
2021/11/30	4	29.18	39	29.65	28.60	-35	9,029	-0.39%
2021/11/29	1	29.05	1	29.00	29.30	0	8,533	0.00%
2021/11/26	2.1	29.20	8	29.42	29.15	-6	8,478	-0.07%
2021/11/25	1	29.70	50.3	29.48	29.65	-49.3	8,556	-0.58%
2021/11/24	6	29.13	2	29.25	29.35	4	8,523	0.05%
2021/11/23	4	29.15	6	29.05	29.10	-2	8,519	-0.02%
2021/11/22	10	29.37	8	29.30	29.40	2	8,569	0.02%
2021/11/19	0	0.00	20	29.14	29.20	-20	8,606	-0.23%
2021/11/18	4	28.75	3	28.73	28.80	1	8,619	0.01%
2021/11/17	12	28.90	4	29.00	28.80	8	8,680	0.09%
2021/11/16	6	28.90	8.2	28.81	29.05	-2.2	8,713	-0.02%
2021/11/15	1	28.70	1	28.80	28.75	0	8,784	0.00%
2021/11/12	0.2	28.80	5	28.63	28.80	-4.8	8,839	-0.05%
2021/11/11	13	28.68	3.1	28.65	28.65	9.9	8,921	0.11%
2021/11/10	24	28.58	10	28.91	28.95	14	9,163	0.15%
2021/11/09	12.2	28.63	7	28.69	28.85	5.1	9,297	0.06%
2021/11/08	25.2	28.55	84	28.54	28.45	-58.8	9,288	-0.63%
2021/11/05	32	29.40	0	0.00	29.55	32	9,167	0.35%
2021/11/04	15	29.67	34	29.75	29.80	-19	9,214	-0.21%
2021/11/03	6	29.14	13.3	29.20	29.30	-7.3	9,028	-0.08%
2021/11/02	21	29.16	4	29.15	29.20	17	9,382	0.18%
2021/11/01	12	28.98	7	29.10	29.10	5	9,537	0.05%
2021/10/29	6	29.12	0	0.00	29.20	6	9,619	0.06%
2021/10/28	0	0.00	7	29.29	29.35	-7	9,800	-0.07%
2021/10/27	5.3	29.25	7	29.34	29.35	-1.7	9,985	-0.02%
2021/10/26	2	29.25	1	29.25	29.30	1	10,226	0.01%
2021/10/25	3	29.18	2	29.22	29.20	1	10,286	0.01%
2021/10/22	1	29.20	28	29.23	29.25	-27	10,483	-0.26%
2021/10/21	4	29.18	5	29.14	29.10	-1	10,481	-0.01%
2021/10/20	1	28.85	13	28.80	28.90	-12	10,426	-0.12%
2021/10/19	1	28.30	18	28.35	28.50	-17	10,454	-0.16%
2021/10/18	4	28.51	7	28.48	28.35	-3	10,711	-0.03%
2021/10/15	2	28.45	9	28.61	28.70	-7	12,208	-0.06%
2021/10/14	5.1	28.75	6	28.76	28.40	-0.9	12,692	-0.01%
2021/10/13	1	28.60	11.4	28.73	28.70	-10.4	12,980	-0.08%
2021/10/12	0	0.00	21	28.50	28.70	-21	13,135	-0.16%
2021/10/08	17.2	28.39	43.1	28.53	28.40	-25.9	13,243	-0.20%
2021/10/07	44	28.33	43	28.32	28.35	1	13,279	0.01%
2021/10/06	0	0.00	7.1	27.50	27.55	-7.1	13,170	-0.05%
2021/10/05	1	27.10	0	0.00	27.40	1	13,192	0.01%
2021/10/04	13	27.22	2.1	27.33	27.15	10.9	13,283	0.08%
2021/10/01	0	0.00	7.8	27.29	27.45	-7.8	13,427	-0.06%
2021/09/29	21	27.22	2	27.40	27.25	19	13,541	0.14%
2021/09/28	0.1	27.70	3	27.67	27.70	-2.9	13,644	-0.02%
2021/09/27	6	27.70	0	0.00	27.60	6	13,995	0.04%
2021/09/24	1.5	27.73	1	27.80	27.70	0.5	14,038	0.00%
2021/09/23	1	27.65	6	27.77	27.75	-5	14,059	-0.04%
2021/09/22	3	27.33	0	0.00	27.40	3	14,101	0.02%
2021/09/17	3	27.67	5.1	27.67	27.70	-2.1	14,159	-0.01%
2021/09/16	0	0.00	4	27.69	27.70	-4	14,152	-0.03%
2021/09/15	3	27.63	8	27.79	27.75	-5	14,166	-0.04%
2021/09/14	2	27.28	0	0.00	27.20	2	14,033	0.01%
2021/09/13	8	27.00	5	27.15	27.05	3	14,016	0.02%
2021/09/10	2	27.10	1	27.15	27.15	1	14,056	0.01%
2021/09/09	5	27.12	0	0.00	27.10	5	14,211	0.04%
2021/09/08	8	27.40	1	27.20	27.20	7	14,292	0.05%
2021/09/07	12	27.48	0	0.00	27.45	12	14,376	0.08%
2021/09/06	2	27.70	3.1	27.62	27.55	-1.1	14,502	-0.01%
2021/09/03	2	27.58	0.5	27.65	27.55	1.5	14,530	0.01%
2021/09/02	1	27.60	19.5	27.69	27.50	-18.5	14,725	-0.13%
2021/09/01	5	27.60	12.3	27.67	27.55	-7.3	14,856	-0.05%
2021/08/31	0	0.00	0.5	27.50	27.40	-0.5	14,874	0.00%
2021/08/30	1	27.45	5	27.57	27.65	-4	14,854	-0.03%
2021/08/27	2	27.35	3	27.40	27.50	-1	14,902	-0.01%
2021/08/26	2	27.40	4	27.41	27.35	-2	14,962	-0.01%
2021/08/25	25.2	27.64	5	27.77	27.75	20.2	15,092	0.13%
2021/08/24	38.1	27.35	13.5	27.34	27.60	24.6	15,225	0.16%
2021/08/23	8	27.00	1.9	27.10	26.95	6.1	15,310	0.04%
2021/08/20	0.1	26.95	4	26.83	26.90	-4	15,435	-0.03%
2021/08/19	40	26.66	4.5	26.73	26.70	35.5	16,216	0.22%
2021/08/18	9	26.86	10	26.84	27.00	-1	16,212	-0.01%
2021/08/17	13.1	26.85	10.5	26.79	26.75	2.6	16,279	0.02%
2021/08/16	65	26.81	34	26.79	26.70	31	16,316	0.19%
2021/08/13	27	27.08	0	0.00	27.15	27	16,292	0.17%
2021/08/12	20	27.29	1.5	27.39	27.35	18.5	16,283	0.11%
2021/08/11	8	27.23	3	27.22	27.20	5	16,355	0.03%
2021/08/10	10	27.14	0	0.00	27.20	10	16,448	0.06%
2021/08/09	14.1	27.43	0	0.00	27.30	14.1	16,610	0.09%
2021/08/06	28	27.49	15	27.59	27.70	13	16,679	0.08%
2021/08/05	30.5	27.12	1	27.10	27.10	29.5	16,561	0.18%
2021/08/04	10.1	27.19	12	27.30	27.30	-1.9	16,863	-0.01%
2021/08/03	30.1	27.24	0	0.00	27.40	30.1	17,018	0.18%
2021/08/02	42	27.52	12	27.68	27.60	30	17,057	0.18%
2021/07/30	33.5	27.81	0	0.00	27.75	33.5	16,996	0.20%
2021/07/29	21	27.99	0	0.00	28.00	21	16,936	0.12%
2021/07/28	22	27.92	1	27.80	28.05	21	17,088	0.12%
2021/07/27	38	28.23	2	28.20	28.15	36	17,297	0.21%
2021/07/26	10	28.28	0.5	28.20	28.10	9.5	17,603	0.05%
2021/07/23	12.2	28.17	7	28.14	28.10	5.2	17,588	0.03%
2021/07/22	49	28.32	4	28.30	28.20	45	17,556	0.26%
2021/07/21	152.9	28.22	27	28.10	28.05	125.9	17,414	0.72%	大買/鉅額交易
2021/07/20	175.6	31.26	8	31.39	31.20	167.5	16,072	1.04%	大買/鉅額交易
2021/07/19	17.3	31.58	1.1	31.75	31.65	16.2	15,731	0.10%
2021/07/16	4.3	31.82	0.1	31.87	31.75	4.2	15,823	0.03%
2021/07/15	18	31.93	15.3	32.00	31.95	2.7	15,840	0.02%
2021/07/14	2.1	32.15	6.3	32.33	32.10	-4.2	15,771	-0.03%
2021/07/13	39	32.32	2	32.65	32.20	37	15,830	0.23%
2021/07/12	4.5	32.76	8	32.73	32.65	-3.5	15,761	-0.02%
2021/07/09	3	32.70	4	32.68	32.70	-1	15,802	-0.01%
2021/07/08	7	32.94	41	32.98	32.80	-34	16,007	-0.21%
2021/07/07	6	32.66	7	32.75	32.75	-1	16,035	-0.01%
2021/07/06	1	32.70	33	32.64	32.70	-32	16,221	-0.20%
2021/07/05	11.1	32.63	8.4	32.69	32.55	2.7	16,263	0.02%
2021/07/02	25	32.01	25.6	32.25	32.35	-0.6	16,203	0.00%
2021/07/01	8	31.18	105	31.16	31.05	-97	16,089	-0.60%	大賣/
2021/06/30	111	30.91	11	31.00	31.00	100	16,096	0.62%	大買/
2021/06/29	4	30.73	11	30.80	30.75	-7	16,144	-0.04%
2021/06/28	7	30.84	2	30.90	30.80	5	16,267	0.03%
2021/06/25	2.2	30.96	17	30.95	30.80	-14.8	16,274	-0.09%
2021/06/24	1.3	30.44	0	0.00	30.40	1.3	16,354	0.01%
2021/06/23	7.1	30.48	4	30.51	30.40	3.1	16,487	0.02%
2021/06/22	5	30.54	3	30.52	30.40	2	16,918	0.01%
2021/06/21	13	30.57	0	0.00	30.30	13	17,834	0.07%
2021/06/18	15	30.75	6	30.89	30.65	9	18,194	0.05%
2021/06/17	4	30.68	7	30.70	30.60	-3	18,405	-0.02%
2021/06/16	5	30.85	56	30.76	30.60	-51	19,062	-0.27%
2021/06/15	3	30.12	0.2	30.25	30.15	2.8	19,614	0.01%
2021/06/11	3	30.22	0	0.00	30.15	3	19,612	0.02%
2021/06/10	20	30.10	1	30.05	30.25	19	19,681	0.10%
2021/06/09	35	30.29	0	0.00	30.20	35	19,730	0.18%
2021/06/08	0.5	30.75	1	30.85	30.65	-0.5	19,762	0.00%
2021/06/07	14.3	30.50	5	30.55	30.55	9.3	19,818	0.05%
2021/06/04	5	30.84	11	30.97	30.95	-6	19,841	-0.03%
2021/06/03	22	31.23	3.5	31.21	31.25	18.5	19,870	0.09%
2021/06/02	15	31.32	32.5	31.40	31.35	-17.5	19,923	-0.09%
2021/06/01	28	31.42	86	31.32	31.40	-58	19,887	-0.29%
2021/05/31	38	30.62	20.6	30.67	30.75	17.4	19,846	0.09%
2021/05/28	5.3	30.22	14	30.15	30.55	-8.8	19,835	-0.04%
2021/05/27	7	29.58	0	0.00	29.55	7	19,905	0.04%
2021/05/26	16.9	29.83	10	29.91	29.70	6.9	19,518	0.04%
2021/05/25	12.3	29.59	11.2	29.79	29.55	1.2	19,581	0.01%
2021/05/24	3.1	29.17	4	29.10	29.30	-1	19,634	0.00%
2021/05/21	6	29.20	15.3	29.27	29.10	-9.3	19,682	-0.05%
2021/05/20	8.1	29.32	0	0.00	29.20	8.1	19,584	0.04%
2021/05/19	12	29.00	17	29.10	29.15	-5	19,594	-0.03%
2021/05/18	33.1	28.52	10	28.60	28.70	23.1	19,648	0.12%
2021/05/17	56	28.10	9	28.19	27.90	47	19,605	0.24%
2021/05/14	67	29.78	9	29.75	29.55	58	19,375	0.30%
2021/05/13	6	29.68	16	30.00	29.70	-10	19,318	-0.05%
2021/05/12	62.2	29.83	96.8	29.56	30.00	-34.6	19,135	-0.18%
2021/05/11	20.6	30.57	14.9	30.50	30.50	5.7	18,813	0.03%
2021/05/10	21	30.74	54	30.77	31.20	-33	18,683	-0.18%
2021/05/07	8.9	31.06	23	31.16	31.15	-14.2	19,015	-0.07%
2021/05/06	33.5	30.85	37	30.80	30.75	-3.6	19,568	-0.02%
2021/05/05	11	30.90	5.1	31.00	30.80	5.9	20,029	0.03%
2021/05/04	75	31.03	22	30.96	31.15	53	19,961	0.27%
2021/05/03	70	31.88	22	31.82	31.65	48	19,780	0.24%
2021/04/29	13	32.56	8	32.58	32.70	5	19,586	0.03%
2021/04/28	1	32.65	8	32.66	32.70	-7	19,594	-0.04%
2021/04/27	15.1	32.68	10	32.70	32.60	5.1	19,730	0.03%
2021/04/26	6	32.66	16.4	32.78	32.80	-10.4	19,659	-0.05%
2021/04/23	9	32.28	0	0.00	32.45	9	19,574	0.05%
2021/04/22	67.7	32.68	14.2	32.67	32.55	53.5	19,688	0.27%
2021/04/21	7.1	33.05	14.4	33.11	33.00	-7.3	19,681	-0.04%
2021/04/20	11.1	33.10	38	33.17	33.10	-27	19,604	-0.14%
2021/04/19	25	33.10	3.2	33.05	33.05	21.9	19,556	0.11%
2021/04/16	7	32.91	0	0.00	32.95	7	19,469	0.04%
2021/04/15	18	32.86	0.1	32.85	32.85	17.9	19,541	0.09%
2021/04/14	69	32.73	29.3	32.96	33.00	39.7	19,450	0.20%
2021/04/13	23.5	33.38	35	33.44	33.15	-11.5	19,250	-0.06%
2021/04/12	79.1	33.46	70	33.40	33.40	9.1	19,191	0.05%
2021/04/09	0	0.00	44	33.74	33.70	-44	19,040	-0.23%
2021/04/08	11.8	33.55	2	33.60	33.55	9.8	18,929	0.05%
2021/04/07	11	33.48	20.7	33.48	33.45	-9.7	18,819	-0.05%
2021/04/06	3	33.45	14	33.50	33.40	-11	18,656	-0.06%
2021/04/01	8	33.49	87.1	33.48	33.40	-79.1	18,698	-0.42%
2021/03/31	16.5	33.62	12	33.77	33.50	4.5	18,637	0.02%
2021/03/30	0	0.00	37	33.72	33.85	-37	18,519	-0.20%
2021/03/29	83	33.34	31.9	33.35	33.55	51.1	18,451	0.28%
2021/03/26	5	33.24	2	33.45	33.45	3	18,397	0.02%
2021/03/25	91	33.14	11.2	33.11	33.20	79.8	18,661	0.43%
2021/03/24	47	33.84	23	33.90	33.75	24	18,375	0.13%
2021/03/23	15	34.03	30.3	34.27	34.75	-15.3	17,678	-0.09%
2021/03/22	226	34.05	39	34.21	34.35	187	17,445	1.07%	大買/鉅額交易
2021/03/19	47	33.89	28	34.00	33.85	19	17,615	0.11%
2021/03/18	9	33.50	81.2	33.88	33.85	-72.2	17,268	-0.42%
2021/03/17	21	32.60	8	32.63	32.65	13	16,685	0.08%
2021/03/16	5	32.58	14	32.61	32.60	-9	16,767	-0.05%
2021/03/15	10	32.62	227.7	32.75	32.60	-217.7	16,836	-1.29%	大賣/鉅額交易
2021/03/12	28	32.36	39.2	32.46	32.40	-11.2	16,874	-0.07%
2021/03/11	2	32.20	9	32.24	32.25	-7	16,894	-0.04%
2021/03/10	9	32.17	16	32.14	32.10	-7	16,992	-0.04%
2021/03/09	6	31.78	12	31.92	32.00	-6	17,174	-0.03%
2021/03/08	5	31.76	1	31.70	31.80	4	17,336	0.02%
2021/03/05	13	31.35	16	31.50	31.65	-3	17,400	-0.02%
2021/03/04	4.1	31.14	13	31.15	31.35	-8.9	17,900	-0.05%
2021/03/03	3	31.30	5	31.20	31.40	-2	17,975	-0.01%
2021/03/02	22	31.74	31	31.80	31.35	-9	17,826	-0.05%
2021/02/26	18	31.60	11	31.75	32.00	7	17,634	0.04%
2021/02/25	20	31.75	2.2	31.91	31.70	17.8	17,263	0.10%
2021/02/24	33	31.96	84	32.03	31.90	-51	17,199	-0.30%
2021/02/23	10.1	31.76	10	31.72	31.80	0.1	17,047	0.00%
2021/02/22	5	31.24	4	31.23	31.30	1	16,982	0.01%
2021/02/19	20	30.84	5.1	30.81	31.15	14.9	17,001	0.09%
2021/02/18	1	30.80	8	30.86	30.80	-7	17,007	-0.04%
2021/02/17	4	30.93	7	31.09	31.00	-3	17,080	-0.02%
2021/02/05	27.1	30.82	10	30.90	30.80	17.1	17,294	0.10%
2021/02/04	235	30.74	4	30.70	30.75	231	17,281	1.34%	大買/鉅額交易
2021/02/03	3	31.10	6	31.18	31.10	-3	17,275	-0.02%
2021/02/02	6	31.18	0.5	31.10	31.15	5.5	17,264	0.03%
2021/02/01	16	30.87	3.1	30.96	31.10	12.9	17,212	0.07%
2021/01/29	56.4	31.96	21	31.20	31.25	35.4	17,075	0.21%
2021/01/28	35	32.43	39	32.74	32.70	-4	16,547	-0.02%
2021/01/27	2	31.78	38	32.16	32.35	-36	15,969	-0.23%
2021/01/26	15	31.10	11	31.30	30.85	4	15,400	0.03%
2021/01/25	0	0.00	16.2	31.11	31.20	-16.2	15,324	-0.11%
2021/01/22	2	30.65	14.3	30.62	30.70	-12.3	15,169	-0.08%
2021/01/21	15	30.04	2.1	30.07	29.90	12.9	15,053	0.09%
2021/01/20	20	30.21	0	0.00	30.00	20	15,065	0.13%
2021/01/19	7.2	30.94	23	30.95	30.75	-15.8	14,868	-0.11%
2021/01/18	1.1	30.70	2	30.55	30.65	-0.9	14,940	-0.01%
2021/01/15	11	31.50	24	31.49	31.00	-13	14,884	-0.09%
2021/01/14	3.2	31.56	29.3	31.46	31.65	-26.1	14,880	-0.18%
2021/01/13	2	31.05	27.2	31.00	30.90	-25.2	14,588	-0.17%
2021/01/12	0	0.00	5	30.76	30.85	-5	14,473	-0.03%
2021/01/11	11	30.84	3	30.95	31.00	8	14,358	0.06%
2021/01/08	0.4	30.90	13.9	30.76	31.00	-13.5	14,310	-0.09%
2021/01/07	4	30.53	3.1	30.60	30.50	0.9	14,310	0.01%
2021/01/06	7	30.25	30	30.29	30.35	-23	14,332	-0.16%
2021/01/05	5	30.40	13	30.40	30.50	-8	14,261	-0.06%
2021/01/04	5	30.85	66.1	30.87	30.80	-61.1	14,338	-0.43%
2020/12/31	3	30.95	9	30.95	31.00	-6	14,232	-0.04%
2020/12/30	11.1	30.75	8.1	30.85	31.15	3	14,284	0.02%
2020/12/29	17	31.23	2	31.05	30.95	15	14,241	0.11%
2020/12/28	4.4	30.94	54.5	30.86	31.05	-50.1	14,242	-0.35%
2020/12/25	57	30.72	17	30.75	30.55	40	14,281	0.28%
2020/12/24	3	30.45	17	30.57	30.65	-14	14,304	-0.10%
2020/12/23	2	29.98	14.3	29.97	30.00	-12.3	14,316	-0.09%
2020/12/22	24	30.06	14	30.23	30.05	10	14,312	0.07%
2020/12/21	15	29.42	16.4	29.51	30.05	-1.4	14,500	-0.01%
2020/12/18	6	30.39	26	30.31	30.20	-20	14,448	-0.14%
2020/12/17	31.1	30.47	14	30.48	30.40	17.1	14,367	0.12%
2020/12/16	7	30.34	40	30.76	31.05	-33	14,155	-0.23%
2020/12/15	55	30.10	60	30.23	30.05	-5	14,004	-0.04%
2020/12/14	25	30.78	23	30.97	31.05	2	13,637	0.01%
2020/12/11	2.6	31.42	3	31.38	31.60	-0.4	13,407	0.00%
2020/12/10	8.3	31.87	12	31.78	31.65	-3.7	13,431	-0.03%
2020/12/09	22	32.09	8.9	32.15	32.15	13.1	13,358	0.10%
2020/12/08	27	31.81	9	31.84	31.80	18	13,298	0.14%
2020/12/07	9	31.44	2.1	31.47	31.55	6.9	13,328	0.05%
2020/12/04	23	31.14	6.3	31.13	31.30	16.7	13,346	0.13%
2020/12/03	28	31.20	10	31.33	31.30	18	13,311	0.14%
2020/12/02	36	31.13	30	31.32	31.45	6	13,065	0.05%
2020/12/01	9	30.53	58	30.68	30.65	-49	12,992	-0.38%
2020/11/30	37	30.74	3.5	31.13	29.85	33.5	12,941	0.26%
2020/11/27	22.5	30.84	198.4	30.71	30.95	-176	12,362	-1.42%	大賣/鉅額交易
2020/11/26	0	0.00	7.5	30.14	30.30	-7.5	12,214	-0.06%
2020/11/25	9	30.13	11.6	30.06	30.05	-2.6	12,470	-0.02%
2020/11/24	8	30.27	6.4	30.26	30.25	1.6	12,502	0.01%
2020/11/23	12	30.13	15	30.25	30.10	-3	12,574	-0.02%
2020/11/20	2	29.98	3	30.05	30.05	-1	12,639	-0.01%
2020/11/19	9	29.95	1	29.90	29.95	8	13,095	0.06%
2020/11/18	10	30.14	3	30.10	30.15	7	13,270	0.05%
2020/11/17	6	30.14	63.1	30.17	30.30	-57.1	13,303	-0.43%
2020/11/16	18	30.40	3.3	30.32	30.40	14.7	13,666	0.11%
2020/11/13	43.2	30.15	168.6	30.23	30.30	-125.4	13,937	-0.90%	大賣/鉅額交易
2020/11/12	2	29.13	4	29.15	29.20	-2	13,711	-0.01%
2020/11/11	22	29.24	10.5	29.29	29.45	11.5	13,805	0.08%
2020/11/10	4	29.39	12	29.41	29.15	-8	13,896	-0.06%
2020/11/09	2	29.50	7.5	29.37	29.50	-5.5	14,204	-0.04%
2020/11/06	2	29.20	1	29.35	29.15	1	14,334	0.01%
2020/11/05	1	29.10	10	29.32	29.10	-9	14,507	-0.06%
2020/11/04	2	29.10	4	29.08	29.00	-2	14,677	-0.01%
2020/11/03	1	28.80	7	28.80	28.75	-6	14,804	-0.04%
2020/11/02	13.8	28.25	8.1	28.28	28.35	5.7	14,923	0.04%
2020/10/30	5	28.68	1	28.70	28.50	4	15,195	0.03%
2020/10/29	19	28.64	1	28.75	28.70	18	15,516	0.12%
2020/10/28	6.5	29.33	29	29.33	29.15	-22.5	15,648	-0.14%
2020/10/27	34.3	29.03	11	28.98	29.00	23.3	15,788	0.15%
2020/10/26	40.2	29.32	37	29.39	29.30	3.1	15,965	0.02%
2020/10/23	29	28.86	5	29.00	28.85	24	15,965	0.15%
2020/10/22	9	28.54	0	0.00	28.75	9	16,121	0.06%
2020/10/21	6	28.61	0	0.00	28.55	6	16,129	0.04%
2020/10/20	2	28.88	37.1	29.00	28.95	-35.1	16,591	-0.21%
2020/10/19	1	28.80	4	28.85	28.80	-3	17,134	-0.02%
2020/10/16	6	28.81	6	28.92	28.80	0	17,377	0.00%
2020/10/15	10	29.50	11	29.51	29.10	-1	17,940	-0.01%
2020/10/14	6	29.14	10	29.08	29.05	-4	18,796	-0.02%
2020/10/13	9	28.64	2	28.63	28.70	7	19,194	0.04%
2020/10/12	29	28.93	10.2	28.98	28.85	18.8	19,999	0.09%
2020/10/08	1	29.55	5	29.53	29.70	-4	20,058	-0.02%
2020/10/07	50.9	29.36	0	0.00	29.35	50.9	20,337	0.25%
2020/10/06	3	29.70	6	29.78	29.75	-3	20,617	-0.01%
2020/10/05	13	29.82	0.1	29.65	29.55	12.9	20,907	0.06%
2020/09/30	6	29.98	11	29.97	29.80	-5	21,182	-0.02%
2020/09/29	29	29.51	8	29.40	29.40	21	21,694	0.10%
2020/09/28	6	29.42	9	29.64	29.70	-3	22,677	-0.01%
2020/09/25	12	29.05	18	29.13	29.15	-6	23,163	-0.03%
2020/09/24	69	29.03	12	28.96	28.85	57	23,278	0.24%
2020/09/23	27	29.80	22	29.99	29.95	5	23,293	0.02%
2020/09/22	14	29.07	21	29.16	29.10	-7	23,223	-0.03%
2020/09/21	3	29.65	28	29.68	29.50	-25	23,384	-0.11%
2020/09/18	9	29.76	30	29.79	29.85	-21	23,772	-0.09%
2020/09/17	166	29.68	11	29.98	29.65	155	24,067	0.64%	大買/鉅額交易
2020/09/16	22	30.27	13	30.36	30.10	9	24,572	0.04%
2020/09/15	7	29.83	0.1	29.85	29.75	6.9	24,802	0.03%
2020/09/14	5	29.95	1	29.70	30.10	4	25,480	0.02%
2020/09/11	7	29.91	11	29.95	29.90	-4	26,124	-0.02%
2020/09/10	81	30.18	0.1	30.00	29.80	80.9	26,381	0.31%
2020/09/09	21	30.10	0	0.00	30.45	21	26,211	0.08%
2020/09/08	42	30.85	21	30.70	30.70	21	26,220	0.08%
2020/09/07	1	31.25	16	31.22	31.30	-15	26,257	-0.06%
2020/09/04	9	30.75	24	31.01	31.75	-15	26,490	-0.06%
2020/09/03	9	31.96	0	0.00	31.70	9	26,531	0.03%
2020/09/02	17.2	32.24	11	32.22	32.25	6.2	26,768	0.02%
2020/09/01	4	32.28	9	32.34	32.35	-5	26,957	-0.02%
2020/08/31	20.3	32.56	6	32.86	31.90	14.3	26,976	0.05%
2020/08/28	12	32.64	7	32.69	32.60	5	26,817	0.02%
2020/08/27	14	33.24	24	33.15	33.15	-10	26,914	-0.04%
2020/08/26	25	33.50	5	33.54	33.60	20	26,905	0.07%
2020/08/25	27	33.42	27	33.82	34.00	0	26,848	0.00%
2020/08/24	2	32.60	13	32.52	32.60	-11	26,739	-0.04%
2020/08/21	31	31.28	3	31.40	31.30	28	26,576	0.11%
2020/08/20	36	31.08	48	31.05	30.90	-12	26,599	-0.05%
2020/08/19	40.2	32.81	15	32.85	32.40	25.2	26,146	0.10%
2020/08/18	7	34.21	3	34.60	33.90	4	25,677	0.02%
2020/08/17	17	34.49	5.3	34.71	34.50	11.7	25,642	0.05%
2020/08/14	10	34.98	13.5	35.04	34.75	-3.5	25,563	-0.01%
2020/08/13	39	35.09	33	35.26	34.85	6	25,531	0.02%
2020/08/12	1	34.10	26	34.24	34.70	-25	25,390	-0.10%
2020/08/11	3	33.95	3	34.10	34.00	0	25,355	0.00%
2020/08/10	7.1	34.34	30	34.82	34.50	-22.9	25,399	-0.09%
2020/08/07	1	34.90	14	35.00	34.90	-13	25,411	-0.05%
2020/08/06	1	34.40	16	34.82	34.95	-15	25,295	-0.06%
2020/08/05	26	35.19	17	35.17	34.90	9	25,235	0.04%
2020/08/04	38	34.71	39.7	34.70	35.00	-1.7	24,978	-0.01%
2020/08/03	20	33.91	273	34.16	33.85	-253	24,798	-1.02%	大賣/鉅額交易
2020/07/31	18	34.67	8	34.81	34.50	10	24,671	0.04%
2020/07/30	17	34.55	80.2	34.49	34.60	-63.2	24,446	-0.26%
2020/07/29	12	33.75	114	33.90	33.80	-102	24,306	-0.42%	大賣/鉅額交易
2020/07/28	6	33.70	65	33.68	33.25	-59	24,304	-0.24%
2020/07/27	62	33.43	27	33.26	33.25	35	24,479	0.14%
2020/07/24	66	34.58	5.1	34.40	34.10	60.9	24,440	0.25%
2020/07/23	23.1	35.35	77	35.25	35.60	-53.9	23,976	-0.22%
2020/07/22	72.5	34.15	560	34.10	34.25	-487.5	23,476	-2.08%	大賣/鉅額交易
2020/07/21	45	33.92	71	34.22	33.90	-26	23,295	-0.11%
2020/07/20	130.1	32.83	653	32.45	32.95	-522.9	22,719	-2.30%	大買/大賣/鉅額交易
2020/07/17	330	35.71	15	35.78	35.80	315	21,717	1.45%	大買/鉅額交易
2020/07/16	55	35.50	120.2	35.42	36.00	-65.2	21,458	-0.30%	大賣/
2020/07/15	363	34.27	13	34.37	34.05	350	20,700	1.69%	大買/鉅額交易
2020/07/14	643	34.04	37	34.02	34.10	606	20,543	2.95%	大買/鉅額交易
2020/07/13	157	33.41	32	33.60	34.20	125	20,361	0.61%	大買/鉅額交易
2020/07/10	91.1	32.82	15.1	33.07	32.55	76	20,175	0.38%
2020/07/09	80	33.88	15	34.11	33.40	65	20,251	0.32%
2020/07/08	84.1	33.38	99.1	33.21	33.45	-15	19,957	-0.08%
2020/07/07	89	35.05	40	35.11	34.50	49	19,252	0.25%
2020/07/06	21.1	38.19	81	38.19	38.65	-59.9	18,297	-0.33%
2020/07/03	11	37.36	16.4	37.40	37.20	-5.4	17,841	-0.03%
2020/07/02	10	36.91	21	37.23	37.15	-11	17,796	-0.06%
2020/07/01	65	36.33	37.7	36.75	36.80	27.3	17,701	0.15%
2020/06/30	5.9	35.95	18	35.99	35.80	-12.1	17,522	-0.07%
2020/06/29	6	35.42	19.5	35.65	35.65	-13.5	17,474	-0.08%
2020/06/24	24	35.91	31	35.99	35.65	-7	17,243	-0.04%
2020/06/23	39.2	35.95	59.4	35.85	36.00	-20.2	17,191	-0.12%
2020/06/22	4.2	35.03	14.8	34.83	34.80	-10.6	17,223	-0.06%
2020/06/19	34	34.60	79.1	34.58	34.65	-45.1	16,876	-0.27%
2020/06/18	17	33.57	84	33.61	34.00	-67	16,268	-0.41%
2020/06/17	5	31.93	221	32.03	32.25	-216	15,614	-1.38%	大賣/鉅額交易
2020/06/16	7	31.38	9	31.40	31.45	-2	15,581	-0.01%
2020/06/15	19	31.27	3	31.30	31.10	16	15,850	0.10%
2020/06/12	5.2	30.07	31	30.28	30.70	-25.8	15,963	-0.16%
2020/06/11	5.3	30.99	18	31.56	30.65	-12.7	16,131	-0.08%
2020/06/10	6	31.31	15	31.41	31.45	-9	16,046	-0.06%
2020/06/09	9	31.22	36	31.12	31.15	-27	16,115	-0.17%
2020/06/08	20	30.15	63	30.24	30.45	-43	16,095	-0.27%
2020/06/05	63	29.90	2	29.93	29.80	61	15,920	0.38%
2020/06/04	2	29.80	4.4	29.81	29.85	-2.4	15,885	-0.02%
2020/06/03	11	29.60	15	29.54	29.55	-4	15,994	-0.03%
2020/06/02	8	29.14	23	29.14	29.15	-15	15,975	-0.09%
2020/06/01	2	28.63	37	28.97	29.00	-35	15,911	-0.22%
2020/05/29	1	28.20	2	28.60	28.60	-1	15,862	-0.01%
2020/05/28	3.1	28.84	3	28.76	28.50	0.1	15,593	0.00%
2020/05/27	5	28.40	11.1	28.45	28.60	-6.1	15,671	-0.04%
2020/05/26	0	0.00	2	28.33	28.20	-2	15,660	-0.01%
2020/05/25	2	27.98	3	28.37	28.20	-1	15,661	-0.01%
2020/05/22	0	0.00	6	28.35	28.40	-6	15,642	-0.04%
2020/05/21	2	28.35	10	28.29	28.35	-8	15,516	-0.05%
2020/05/20	1	28.20	16	28.22	28.15	-15	15,471	-0.10%
2020/05/19	10	28.20	33	28.20	28.30	-23	15,304	-0.15%
2020/05/18	11	27.74	0	0.00	27.55	11	15,109	0.07%
2020/05/15	5	28.10	132	28.11	28.10	-127	14,963	-0.85%	大賣/鉅額交易
2020/05/14	128	27.91	32	27.95	27.95	96	14,826	0.65%	大買/
2020/05/13	3	27.42	2	27.58	27.55	1	14,627	0.01%
2020/05/12	12	27.53	0	0.00	27.50	12	14,527	0.08%
2020/05/11	0	0.00	8	27.93	27.80	-8	14,438	-0.06%
2020/05/08	8	27.46	5.2	27.84	27.45	2.8	14,348	0.02%
2020/05/07	4	27.74	1.1	27.74	27.70	2.9	14,148	0.02%
2020/05/06	0	0.00	7	27.80	27.80	-7	14,116	-0.05%
2020/05/05	5	27.90	21	27.99	27.75	-16	14,084	-0.11%
2020/05/04	5	27.52	1	27.75	27.85	4	14,076	0.03%
2020/04/30	9	27.81	16	28.12	28.25	-7	14,023	-0.05%
2020/04/29	3	27.17	128.6	27.67	27.70	-125.6	13,812	-0.91%	大賣/鉅額交易
2020/04/28	15	26.78	14	26.74	26.90	1	13,693	0.01%
2020/04/27	1	26.45	17	26.53	26.50	-16	14,075	-0.11%
2020/04/24	1	26.00	1	26.00	26.00	0	14,009	0.00%
2020/04/23	5	25.71	2	26.00	26.00	3	14,093	0.02%
2020/04/22	6	25.50	3	25.52	25.55	3	14,082	0.02%
2020/04/21	4	25.54	25	25.45	25.30	-21	14,140	-0.15%
2020/04/20	1	25.95	2	26.10	26.00	-1	14,000	-0.01%
2020/04/17	22	26.08	15	26.42	26.05	7	13,943	0.05%
2020/04/16	26	26.05	2	26.18	26.20	24	13,857	0.17%
2020/04/15	25	26.65	30.3	26.47	26.50	-5.3	13,799	-0.04%
2020/04/14	8.1	26.69	19	26.77	26.70	-10.9	13,667	-0.08%
2020/04/13	3	25.60	5	25.60	25.65	-2	13,389	-0.01%
2020/04/10	36	25.17	4	25.16	25.25	32	13,364	0.24%
2020/04/09	19	25.21	18	25.26	25.05	1	13,461	0.01%
2020/04/08	23	25.16	0	0.00	25.10	23	13,400	0.17%
2020/04/07	11	25.41	16	25.49	25.20	-5	13,319	-0.04%
2020/04/06	34	25.10	6	25.10	25.15	28	13,189	0.21%
2020/04/01	1	24.15	4.5	24.43	24.40	-3.5	12,942	-0.03%
2020/03/31	11	24.15	16	24.17	24.50	-5	12,762	-0.04%
2020/03/30	15	23.74	2	23.93	23.85	13	12,531	0.10%
2020/03/27	10	23.90	7.3	24.02	23.75	2.7	12,401	0.02%
2020/03/26	11	23.99	12	24.09	24.00	-1	12,097	-0.01%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	5	20.79	75.4	21.07	21.10	-70.4	11,524	-0.61%
2020/03/23	13	19.45	9	19.33	19.20	4	11,424	0.04%
2020/03/20	22	20.14	7	20.38	20.40	15	11,436	0.13%
2020/03/19	17	19.02	19	18.96	18.65	-2	11,212	-0.02%
2020/03/18	12	20.46	4	20.48	20.10	8	10,953	0.07%
2020/03/17	26	21.21	12	20.90	20.80	14	10,800	0.13%
2020/03/16	15	22.48	4	22.21	22.15	11	10,897	0.10%
2020/03/13	30	22.06	30	22.38	23.00	0	10,808	0.00%
2020/03/12	41	23.82	10	23.65	23.65	31	10,546	0.29%
2020/03/11	14	25.01	5	25.07	24.70	9	10,399	0.09%
2020/03/10	2	25.05	29	24.99	25.05	-27	10,345	-0.26%
2020/03/09	14	25.48	4.6	25.69	25.30	9.4	10,423	0.09%
2020/03/06	165	26.27	20	26.25	26.25	145	10,701	1.35%	大買/鉅額交易
2020/03/05	5.1	27.19	2	27.50	27.20	3.1	10,607	0.03%
2020/03/04	1	27.10	137	27.25	27.20	-136	10,769	-1.26%	大賣/鉅額交易
2020/03/03	0.1	26.90	0	0.00	26.90	0.1	10,713	0.00%
2020/03/02	68	26.43	7	26.50	26.55	61	10,732	0.57%
2020/02/27	42	27.05	41	27.45	27.05	1	10,841	0.01%
2020/02/26	21	27.03	21	27.22	27.10	0	10,759	0.00%
2020/02/25	30.1	27.20	0	0.00	27.25	30.1	10,791	0.28%
2020/02/24	8	27.48	0	0.00	27.45	8	10,898	0.07%
2020/02/20	1	28.00	0.7	28.00	28.10	0.3	11,198	0.00%
2020/02/19	1	28.10	5	28.08	28.10	-4	11,376	-0.04%
2020/02/18	3	27.73	0	0.00	27.85	3	11,906	0.03%
2020/02/17	9	27.74	1	28.05	27.60	8	12,063	0.07%
2020/02/14	0	0.00	0	28.25	28.30	0	12,350	0.00%
2020/02/13	2	28.30	13	28.20	28.30	-11	12,462	-0.09%
2020/02/12	1	28.25	2	28.25	28.25	-1	12,603	-0.01%
2020/02/11	4	27.94	0	0.00	28.00	4	12,951	0.03%
2020/02/10	3	27.95	0	0.00	27.95	3	13,055	0.02%
2020/02/07	4	28.16	1	28.15	28.25	3	13,396	0.02%
2020/02/06	0	0.00	109	28.25	28.25	-109	13,598	-0.80%	大賣/鉅額交易
2020/02/05	5	27.69	2	27.83	27.80	3	13,831	0.02%
2020/02/04	3	27.67	3	27.73	28.00	0	13,873	0.00%
2020/02/03	5	26.83	47.2	26.82	27.00	-42.2	14,180	-0.30%
2020/01/31	4	27.55	37.5	27.68	27.25	-33.5	14,150	-0.24%
2020/01/30	116	27.28	14	27.19	27.20	102	14,227	0.72%	大買/鉅額交易
2020/01/20	2	29.20	7	29.45	29.40	-5	13,968	-0.04%
2020/01/17	3	29.37	10	29.33	29.30	-7	14,035	-0.05%
2020/01/16	0	0.00	12	28.73	28.90	-12	14,048	-0.09%
2020/01/15	6	29.12	8	29.20	28.90	-2	14,243	-0.01%
2020/01/14	7	28.56	1.4	28.56	28.85	5.6	14,230	0.04%
2020/01/13	11	28.65	0	0.00	28.75	11	14,328	0.08%
2020/01/10	3	28.75	5	28.75	28.75	-2	14,387	-0.01%
2020/01/09	2	28.33	13	28.66	28.70	-11	14,426	-0.08%
2020/01/08	7	28.19	7	28.29	28.10	0	14,552	0.00%
2020/01/07	4	28.28	3.3	28.34	28.50	0.7	14,568	0.00%
2020/01/06	9	28.04	6	28.08	28.00	3	14,593	0.02%
2020/01/03	7	28.37	14	28.50	28.30	-7	14,687	-0.05%
2020/01/02	3.9	28.36	0	0.00	28.40	3.9	14,707	0.03%
2019/12/31	4	28.38	2.7	28.33	28.35	1.3	14,712	0.01%
2019/12/30	1.2	28.60	0	0.00	28.60	1.2	14,838	0.01%
2019/12/27	4	28.89	1	28.90	28.90	3	14,891	0.02%
2019/12/26	0	0.00	0.1	28.90	28.90	-0.1	14,936	0.00%
2019/12/25	3	29.22	3	29.03	29.10	0	15,064	0.00%
2019/12/24	4	28.86	0	0.00	28.70	4	15,224	0.03%
2019/12/23	5	29.21	12	29.35	29.15	-7	15,260	-0.05%
2019/12/20	5	29.62	3	29.80	29.50	2	15,401	0.01%
2019/12/19	2	29.63	8	29.78	29.75	-6	15,800	-0.04%
2019/12/18	1	29.75	9	29.82	29.85	-8	16,361	-0.05%
2019/12/17	0	0.00	10	29.68	29.80	-10	16,488	-0.06%
2019/12/16	10.5	29.47	7	29.62	29.30	3.5	16,446	0.02%
2019/12/13	0	0.00	33.3	29.75	29.85	-33.3	16,464	-0.20%
2019/12/12	0	0.00	17	29.84	29.60	-17	16,528	-0.10%
2019/12/11	7.1	29.71	39.2	29.85	29.50	-32.1	16,473	-0.19%
2019/12/10	0	29.30	43.2	29.16	29.45	-43.2	16,087	-0.27%
2019/12/09	0	0.00	1.4	29.16	29.20	-1.4	16,067	-0.01%
2019/12/06	7	29.21	142	29.48	29.20	-135	16,193	-0.83%	大賣/鉅額交易
2019/12/05	0	0.00	5	29.01	29.00	-5	16,010	-0.03%
2019/12/04	41	28.90	5	28.96	29.00	36	16,134	0.22%
2019/12/03	58	28.72	92	28.76	28.90	-34	16,043	-0.21%
2019/12/02	20	27.59	12	27.85	27.80	8	15,582	0.05%
2019/11/29	27	27.94	3	27.80	27.70	24	15,501	0.15%
2019/11/28	6	28.68	0	0.00	28.55	6	15,398	0.04%
2019/11/27	23	28.70	14.1	28.65	29.00	8.9	15,720	0.06%
2019/11/26	4	28.70	184.5	28.88	28.90	-180.5	15,593	-1.16%	大賣/鉅額交易
2019/11/25	7	28.86	3	28.95	28.95	4	15,329	0.03%
2019/11/22	5	29.20	19	29.20	29.20	-14	15,395	-0.09%
2019/11/21	14.9	28.94	28	28.92	29.10	-13.1	15,428	-0.09%
2019/11/20	10	29.36	15	29.37	29.40	-5	15,357	-0.03%
2019/11/19	10	28.93	27.3	29.11	29.25	-17.3	15,375	-0.11%
2019/11/18	9	28.90	138	28.96	29.00	-129	15,283	-0.84%	大賣/鉅額交易
2019/11/15	17	28.69	56.1	28.87	28.65	-39.1	15,348	-0.25%
2019/11/14	13	28.41	59.4	28.34	28.45	-46.4	14,816	-0.31%
2019/11/13	7	27.99	39.1	28.28	28.15	-32.1	14,716	-0.22%
2019/11/12	3	27.77	2	27.83	27.80	1	14,432	0.01%
2019/11/11	2.2	27.98	5	28.12	27.90	-2.8	14,370	-0.02%
2019/11/08	12	28.15	57.8	28.17	28.35	-45.8	14,454	-0.32%
2019/11/07	16.3	27.52	34	27.56	27.40	-17.7	14,066	-0.13%
2019/11/06	26	27.19	63	27.08	27.25	-37	13,955	-0.27%
2019/11/05	54.9	27.84	23	27.91	27.85	31.9	13,638	0.23%
2019/11/04	34	28.10	47.1	28.25	28.40	-13.1	13,530	-0.10%
2019/11/01	3	28.07	8.5	28.01	28.00	-5.5	13,342	-0.04%
2019/10/31	19	27.84	55	27.78	27.95	-36	13,405	-0.27%
2019/10/30	12	27.32	30	27.36	27.45	-18	13,076	-0.14%
2019/10/29	20.2	27.26	4	27.60	27.40	16.2	13,054	0.12%
2019/10/28	16.5	27.85	41	27.85	27.80	-24.6	12,961	-0.19%
2019/10/25	1.2	27.43	40	27.39	27.50	-38.8	12,842	-0.30%
2019/10/24	6	27.27	12.3	27.38	27.35	-6.3	12,854	-0.05%
2019/10/23	13	27.21	40.1	27.12	27.20	-27.1	12,839	-0.21%
2019/10/22	4	27.00	27.1	26.96	26.85	-23.1	12,684	-0.18%
2019/10/21	8	26.72	34.1	26.69	26.70	-26.1	12,887	-0.20%
2019/10/18	1	26.40	14	26.50	26.35	-13	13,179	-0.10%
2019/10/17	3	26.40	2	26.48	26.50	1	13,667	0.01%
2019/10/16	9	26.43	27.4	26.36	26.50	-18.4	13,844	-0.13%
2019/10/15	0	0.00	30	26.34	26.20	-30	13,844	-0.22%
2019/10/14	2	26.30	36	26.26	26.30	-34	13,859	-0.25%
2019/10/09	1	26.39	8	26.21	26.10	-7	13,797	-0.05%
2019/10/08	3	26.15	9.5	26.35	26.25	-6.5	13,737	-0.05%
2019/10/07	21	26.20	18	26.18	26.20	3	13,745	0.02%
2019/10/04	4	26.24	16	26.23	26.15	-12	13,782	-0.09%
2019/10/03	5	25.80	20	25.52	25.90	-15	13,608	-0.11%
2019/10/02	1.3	25.33	0	0.00	25.50	1.3	13,621	0.01%
2019/10/01	0.5	25.60	5	25.68	25.70	-4.5	13,533	-0.03%
2019/09/27	31	25.22	13	25.36	25.05	18	13,417	0.13%
2019/09/26	10	26.06	0	0.00	26.00	10	13,272	0.08%
2019/09/25	12	26.03	49.6	26.12	26.20	-37.6	13,181	-0.29%
2019/09/24	11	26.25	50	26.52	26.10	-39	13,081	-0.30%
2019/09/23	36	25.93	81.6	26.00	26.00	-45.6	12,571	-0.36%
2019/09/20	7	25.28	15	25.31	25.20	-8	12,048	-0.07%
2019/09/19	0	0.00	21	25.22	25.15	-21	11,799	-0.18%
2019/09/18	10	25.10	25	25.10	25.15	-15	11,715	-0.13%
2019/09/17	1	25.05	3	24.97	24.90	-2	11,552	-0.02%
2019/09/16	4	24.26	3	24.35	24.50	1	11,464	0.01%
2019/09/12	19	24.77	25.1	24.66	24.60	-6.1	11,424	-0.05%
2019/09/11	23	25.02	3.9	25.07	24.95	19.1	11,491	0.17%
2019/09/10	2	25.15	31	25.05	25.10	-29	11,467	-0.25%
2019/09/09	0	0.00	0.2	24.95	25.00	-0.2	11,287	0.00%
2019/09/06	3	25.05	20	24.99	25.00	-17	11,269	-0.15%
2019/09/05	0.5	24.70	7.6	24.89	24.85	-7.1	11,122	-0.06%
2019/09/04	0	0.00	10	24.84	24.85	-10	11,087	-0.09%
2019/09/03	1	24.70	7	24.92	24.75	-6	11,124	-0.05%
2019/09/02	15	24.99	3	24.87	24.80	12	11,532	0.10%
2019/08/30	9	24.76	42	24.78	24.90	-33	11,450	-0.29%
2019/08/29	0.6	24.25	0	0.00	24.30	0.6	11,176	0.01%
2019/08/28	2	24.35	2	24.30	24.35	0	11,218	0.00%
2019/08/27	1	24.50	0	0.00	24.40	1	11,426	0.01%
2019/08/26	2	23.95	17	24.25	24.30	-15	12,069	-0.12%
2019/08/23	5.7	24.44	12	24.53	24.50	-6.3	11,948	-0.05%
2019/08/22	3	24.55	19	24.49	24.55	-16	11,966	-0.13%
2019/08/21	8	24.34	31	24.31	24.35	-23	12,028	-0.19%
2019/08/20	13	24.22	19	24.17	24.25	-6	11,908	-0.05%
2019/08/19	1	23.75	8	23.73	23.70	-7	11,779	-0.06%
2019/08/16	1.5	23.60	56.2	23.64	23.60	-54.7	11,818	-0.46%
2019/08/15	3.2	23.08	10	23.21	23.50	-6.8	11,715	-0.06%
2019/08/14	10.4	23.56	11.1	23.63	23.55	-0.7	11,736	-0.01%
2019/08/13	5	23.31	55	23.26	23.35	-50	11,695	-0.43%
2019/08/12	4.2	22.56	0	0.00	22.50	4.2	11,628	0.04%
2019/08/08	22	22.45	1	22.45	22.40	21	11,803	0.18%
2019/08/07	12	22.29	4.3	22.41	22.30	7.7	11,897	0.06%
2019/08/06	32	21.90	11	22.03	22.30	21	12,198	0.17%
2019/08/05	27	22.51	5	22.57	22.45	22	12,441	0.18%
2019/08/02	52	22.80	23	22.80	22.80	29	12,476	0.23%
2019/08/01	4	23.13	2	23.20	23.25	2	12,473	0.02%
2019/07/31	9	23.29	0	0.00	23.30	9	12,473	0.07%
2019/07/30	9	23.64	24	23.68	23.55	-15	12,454	-0.12%
2019/07/29	12	23.18	10	23.25	23.45	2	12,455	0.02%
2019/07/26	21	23.50	2	23.48	23.40	19	12,371	0.15%
2019/07/25	9	23.95	2	23.90	23.85	7	12,380	0.06%
2019/07/24	11	24.39	3	24.47	24.15	8	12,430	0.06%
2019/07/23	8	24.16	39	24.22	24.40	-31	12,412	-0.25%
2019/07/22	32.7	23.84	6	23.90	23.70	26.7	12,132	0.22%
2019/07/19	56.5	25.36	131.1	25.39	25.30	-74.6	11,735	-0.64%	大賣/
2019/07/18	29.5	25.11	31.5	25.16	25.10	-2	11,203	-0.02%
2019/07/17	5	25.05	15	25.06	25.00	-10	11,151	-0.09%
2019/07/16	15	25.11	16	25.15	25.15	-1	11,174	-0.01%
2019/07/15	19	25.07	25	25.07	25.05	-6	11,285	-0.05%
2019/07/12	8	25.08	11	25.10	25.05	-3	11,573	-0.03%
2019/07/11	2	25.00	11	24.97	24.90	-9	11,869	-0.08%
2019/07/10	2	24.53	15	24.66	24.75	-13	12,204	-0.11%
2019/07/09	0	0.00	7	24.45	24.35	-7	12,318	-0.06%
2019/07/08	0	0.00	23	24.41	24.50	-23	12,482	-0.18%
2019/07/05	8	24.19	0	0.00	24.15	8	12,679	0.06%
2019/07/04	25	24.24	1.4	24.24	24.30	23.6	12,992	0.18%
2019/07/03	2	24.10	12.1	24.15	24.15	-10.1	13,292	-0.08%
2019/07/02	1.3	24.10	0	0.00	24.15	1.3	13,840	0.01%
2019/07/01	9	24.28	5	24.39	24.30	4	14,354	0.03%
2019/06/28	2	24.10	0	0.00	24.20	2	14,718	0.01%
2019/06/27	4	24.20	16	24.23	24.30	-12	14,990	-0.08%
2019/06/26	4	23.98	11	24.01	24.10	-7	15,236	-0.05%
2019/06/25	3	23.95	0	0.00	23.90	3	15,637	0.02%
2019/06/24	0	0.00	25	24.05	24.00	-25	17,063	-0.15%
2019/06/21	0	0.00	4	24.05	23.95	-4	18,037	-0.02%
2019/06/20	0	0.00	6	24.08	23.95	-6	18,336	-0.03%
2019/06/19	2	23.88	27	23.94	24.05	-25	18,417	-0.14%
2019/06/18	1	23.50	4	23.71	23.80	-3	18,355	-0.02%
2019/06/17	2	23.63	1	23.80	23.60	1	18,325	0.01%
2019/06/14	1	23.60	0	0.00	23.75	1	18,554	0.01%
2019/06/13	2	23.65	1	23.70	23.75	1	18,569	0.01%
2019/06/12	1	23.65	0	0.00	23.90	1	18,891	0.01%
2019/06/11	2	23.75	10	23.90	23.80	-8	18,974	-0.04%
2019/06/10	16	23.79	30	24.11	24.10	-14	18,880	-0.07%
2019/06/06	3	22.85	9.6	22.94	22.85	-6.6	18,457	-0.04%
2019/06/05	1	22.70	20	22.88	22.95	-19	18,424	-0.10%
2019/06/04	0	0.00	0.1	22.45	22.45	-0.1	18,383	0.00%
2019/06/03	2	22.05	18.1	22.37	22.15	-16.1	18,382	-0.09%
2019/05/31	70.2	22.18	18	22.42	22.50	52.2	18,145	0.29%
2019/05/30	1	23.25	12	23.47	23.40	-11	17,344	-0.06%
2019/05/29	7	23.24	1	23.50	23.10	6	17,420	0.03%
2019/05/28	0	0.00	40	23.32	23.80	-40	17,369	-0.23%
2019/05/24	4	23.19	6	23.26	22.95	-2	17,216	-0.01%
2019/05/23	2	22.85	9	22.89	23.10	-7	17,142	-0.04%
2019/05/22	10	22.90	3	22.95	22.95	7	17,059	0.04%
2019/05/21	4	22.91	4	23.01	22.95	0	17,077	0.00%
2019/05/20	0	0.00	3	22.73	22.65	-3	16,949	-0.02%
2019/05/17	19	22.75	15	22.65	22.55	4	16,891	0.02%
2019/05/16	12	22.95	4	23.10	23.00	8	16,731	0.05%
2019/05/15	9	23.53	10	23.42	23.50	-1	16,585	-0.01%
2019/05/14	15	23.08	14	23.14	23.20	1	16,539	0.01%
2019/05/13	23.6	23.33	6	23.24	23.05	17.6	16,265	0.11%
2019/05/10	9	24.53	11	24.40	24.55	-2	15,941	-0.01%
2019/05/09	14	24.80	7	24.86	24.55	7	15,889	0.04%
2019/05/08	3	25.42	6	25.17	25.45	-3	15,766	-0.02%
2019/05/07	7	25.13	16	25.38	25.50	-9	15,905	-0.06%
2019/05/06	24	24.98	23	25.04	24.90	1	16,503	0.01%
2019/05/02	10	25.66	2	25.68	25.55	8	16,404	0.05%
2019/04/30	4	25.29	26	25.39	25.60	-22	16,271	-0.14%
2019/04/29	23.5	24.81	37	25.13	24.95	-13.5	16,103	-0.08%
2019/04/26	10	25.10	19	25.12	25.25	-9	16,098	-0.06%
2019/04/25	0	0.00	9	25.37	25.35	-9	16,093	-0.06%
2019/04/24	17.2	25.16	2	25.10	25.25	15.2	16,042	0.09%
2019/04/23	27	24.78	30.8	25.02	25.25	-3.8	16,059	-0.02%
2019/04/22	14.1	25.15	10	25.35	25.15	4.1	15,843	0.03%
2019/04/19	10.1	25.41	36.1	25.45	25.35	-26	15,637	-0.17%
2019/04/18	10.1	25.79	23.1	25.95	25.70	-13	15,442	-0.08%
2019/04/17	27.8	25.91	32	26.20	25.75	-4.2	15,131	-0.03%
2019/04/16	8	25.92	41	25.91	26.00	-33	14,747	-0.22%
2019/04/15	11	25.39	13	25.42	25.45	-2	14,327	-0.01%
2019/04/12	5	25.17	29	25.22	25.20	-24	14,136	-0.17%
2019/04/11	2	25.38	31	25.27	25.25	-29	13,960	-0.21%
2019/04/10	3	25.12	28.6	25.11	25.15	-25.6	13,627	-0.19%
2019/04/09	8	24.87	9.1	24.97	24.90	-1.1	13,305	-0.01%
2019/04/08	16	25.07	20.2	25.10	25.10	-4.2	12,986	-0.03%
2019/04/03	4.6	24.51	58.4	24.56	24.60	-53.8	12,377	-0.43%
2019/04/02	11	24.11	31.1	24.06	24.15	-20.1	11,849	-0.17%
2019/04/01	2	23.83	23.6	23.90	23.95	-21.6	11,455	-0.19%
2019/03/29	6	23.68	16	23.96	23.70	-10	11,079	-0.09%
2019/03/28	6	23.65	27.1	23.77	23.75	-21.1	10,799	-0.19%
2019/03/27	50.2	23.81	44	23.75	23.75	6.2	10,385	0.06%
2019/03/26	40	22.60	56	22.90	22.95	-16	8,924	-0.18%
2019/03/25	22	22.04	42.2	21.86	22.25	-20.2	7,985	-0.25%
2019/03/22	0	0.00	34	21.69	21.75	-34	7,552	-0.45%
2019/03/21	0.7	21.50	34	21.52	21.50	-33.4	7,375	-0.45%
2019/03/20	6	21.33	4.4	21.45	21.45	1.6	7,320	0.02%
2019/03/19	3	21.33	43.3	21.38	21.40	-40.3	7,288	-0.55%
2019/03/18	2.5	20.94	6	20.94	21.10	-3.5	7,127	-0.05%
2019/03/15	37	21.00	0	0.00	20.70	37	7,122	0.52%
2019/03/14	27	21.36	35	21.35	21.20	-8	6,784	-0.12%
2019/03/13	0	0.00	0.9	21.00	21.00	-0.9	6,751	-0.01%
2019/03/12	1.1	20.95	1.3	20.91	20.95	-0.2	6,778	0.00%
2019/03/11	1	20.70	0	0.00	20.65	1	6,805	0.01%
2019/03/08	11	20.72	13	20.78	20.65	-2	6,954	-0.03%
2019/03/07	19	21.03	0	0.00	21.00	19	6,980	0.27%
2019/03/06	1.4	21.20	1	21.20	21.20	0.4	6,975	0.01%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	7	21.03	9.1	21.11	21.25	-2.1	7,118	-0.03%
2019/02/27	12	21.33	0	21.35	21.35	12	7,021	0.17%
2019/02/26	10	21.39	1	21.35	21.30	9	6,949	0.13%
2019/02/25	22	21.25	24.2	21.38	21.40	-2.2	6,886	-0.03%
2019/02/22	0	0.00	1	21.30	21.30	-1	6,911	-0.01%
2019/02/20	1	21.15	19	21.15	21.20	-18	7,015	-0.26%
2019/02/19	3	21.15	2.6	21.15	21.15	0.4	7,018	0.01%
2019/02/18	9	21.03	5	21.05	21.10	4	7,180	0.06%
2019/02/15	0	0.00	2	21.08	21.00	-2	7,222	-0.03%
2019/02/14	20	21.04	0	0.00	21.00	20	7,261	0.28%
2019/02/13	7	21.15	5	21.19	21.15	2	7,309	0.03%
2019/02/12	14	21.19	0	0.00	21.10	14	7,220	0.19%
2019/02/11	9	21.24	17	21.26	21.30	-8	7,158	-0.11%
2019/01/30	2	21.00	4.3	21.13	21.10	-2.3	7,106	-0.03%
2019/01/29	2	20.90	4	20.95	21.00	-2	7,104	-0.03%
2019/01/28	44.5	21.23	55	21.01	21.30	-10.5	7,115	-0.15%
2019/01/25	4	20.96	137.4	21.12	21.30	-133.4	7,064	-1.89%	大賣/鉅額交易
2019/01/24	9.3	20.16	4	20.19	20.50	5.3	6,412	0.08%
2019/01/23	6	19.87	1	20.00	20.00	5	6,466	0.08%
2019/01/22	0	0.00	1	20.00	20.00	-1	6,447	-0.02%
2019/01/21	0	0.00	9	20.18	20.00	-9	6,511	-0.14%
2019/01/18	0	0.00	17	20.08	20.10	-17	6,609	-0.26%
2019/01/17	0.7	19.80	25	19.80	19.80	-24.3	6,717	-0.36%
2019/01/16	4	19.75	7	19.75	19.75	-3	6,767	-0.04%
2019/01/15	6	19.64	28	19.56	19.70	-22	6,793	-0.32%
2019/01/14	0	0.00	3	19.33	19.40	-3	6,741	-0.04%
2019/01/11	0	0.00	3	19.32	19.35	-3	6,793	-0.04%
2019/01/10	0	0.00	8	19.23	19.30	-8	6,780	-0.12%
2019/01/09	0	0.00	3	19.20	19.40	-3	6,802	-0.04%
2019/01/08	2	18.95	0	0.00	19.00	2	6,849	0.03%
2019/01/07	0	0.00	10	19.08	19.15	-10	6,925	-0.14%
2019/01/04	4.2	18.73	2	18.90	18.75	2.2	7,115	0.03%
2019/01/03	3.5	18.91	0	0.00	18.95	3.5	7,581	0.05%
2019/01/02	3	18.97	8	19.16	18.90	-5	7,684	-0.07%
2018/12/28	0	0.00	9	19.13	19.10	-9	7,901	-0.11%
2018/12/27	0	0.00	14	19.03	18.95	-14	8,246	-0.17%
2018/12/26	2	18.85	1	18.80	18.80	1	8,352	0.01%
2018/12/25	4	18.80	10	18.85	18.75	-6	8,407	-0.07%
2018/12/24	0.6	19.25	17	19.30	19.25	-16.4	8,467	-0.19%
2018/12/22	8	18.75	0	0.00	18.70	8	8,431	0.09%
2018/12/21	5	18.62	1	18.75	18.60	4	8,569	0.05%
2018/12/20	2	18.68	0	0.00	18.75	2	8,538	0.02%
2018/12/19	1	18.85	9	18.89	18.80	-8	8,549	-0.09%
2018/12/18	9	18.81	0	0.00	18.75	9	8,614	0.10%
2018/12/14	0	0.00	6	19.16	19.20	-6	8,665	-0.07%
2018/12/13	2.7	19.18	6	19.23	19.25	-3.3	8,785	-0.04%
2018/12/12	1	19.00	4	19.00	19.10	-3	9,116	-0.03%
2018/12/11	8	18.71	0	0.00	18.60	8	9,268	0.09%
2018/12/10	3	18.68	2.3	18.96	18.85	0.7	9,419	0.01%
2018/12/07	2	19.30	0	0.00	19.10	2	9,415	0.02%
2018/12/06	33	19.19	2	19.40	19.00	31	9,480	0.33%
2018/12/05	14	19.77	5	19.80	19.70	9	9,434	0.10%
2018/12/04	5	20.10	8	20.09	20.15	-3	9,642	-0.03%
2018/12/03	3	19.90	28.1	20.08	20.10	-25.1	9,660	-0.26%
2018/11/30	7	19.60	0	0.00	19.55	7	9,500	0.07%
2018/11/29	0	0.00	1	19.60	19.55	-1	9,462	-0.01%
2018/11/28	7	19.41	1	19.40	19.50	6	9,397	0.06%
2018/11/27	1	19.30	42	19.17	19.45	-41	9,359	-0.44%
2018/11/26	0	0.00	6	18.99	18.95	-6	9,379	-0.06%
2018/11/23	33	18.78	0	0.00	18.75	33	9,386	0.35%
2018/11/22	1.8	18.90	15	18.88	18.95	-13.2	9,425	-0.14%
2018/11/21	7	18.80	1.1	18.86	18.80	5.9	9,487	0.06%
2018/11/20	5	19.19	1	19.35	19.15	4	9,480	0.04%
2018/11/19	0	0.00	2	19.65	19.70	-2	9,441	-0.02%
2018/11/16	7	19.25	1	19.40	19.35	6	9,402	0.06%
2018/11/15	3.9	19.08	9	19.18	19.30	-5.1	9,380	-0.05%
2018/11/14	6	18.58	1	18.50	18.55	5	9,240	0.05%
2018/11/13	2	18.53	4	18.61	18.90	-2	9,247	-0.02%
2018/11/12	2	18.90	0	0.00	19.05	2	9,272	0.02%
2018/11/09	3	18.57	0	0.00	18.65	3	9,244	0.03%
2018/11/08	3	18.80	12	18.95	18.70	-9	9,305	-0.10%
2018/11/07	0	0.00	9	18.75	18.85	-9	9,384	-0.10%
2018/11/06	2	18.43	0	0.00	18.50	2	9,524	0.02%
2018/11/05	2	18.53	1	18.65	18.65	1	9,450	0.01%
2018/11/02	8	18.57	18	18.55	18.55	-10	9,374	-0.11%
2018/11/01	24	18.85	1	18.80	19.00	23	9,231	0.25%
2018/10/31	6	18.66	6.1	18.66	18.90	-0.1	9,220	0.00%
2018/10/30	4	18.10	0	0.00	18.00	4	9,115	0.04%
2018/10/29	10	18.16	1	18.20	18.05	9	9,168	0.10%
2018/10/26	13	17.98	1	18.15	18.20	12	9,224	0.13%
2018/10/25	4	17.26	6	17.85	17.80	-2	9,478	-0.02%
2018/10/24	5	17.44	5	17.51	17.85	0	9,787	0.00%
2018/10/23	11	17.38	0	0.00	17.60	11	9,879	0.11%
2018/10/22	1	17.50	1	17.55	17.50	0	10,013	0.00%
2018/10/19	22	17.29	0	0.00	17.55	22	10,149	0.22%
2018/10/18	3	17.52	0	0.00	17.55	3	10,128	0.03%
2018/10/17	3.7	17.65	1	17.80	17.55	2.7	10,214	0.03%
2018/10/16	9	17.53	5	17.80	17.50	4	10,373	0.04%
2018/10/15	1	17.65	20.2	17.85	17.75	-19.2	10,421	-0.18%
2018/10/12	11	17.70	5	17.55	17.90	6	10,633	0.06%
2018/10/11	73.3	17.11	20	17.00	17.00	53.3	10,687	0.50%
2018/10/09	7	18.26	3	18.23	18.20	4	10,898	0.04%
2018/10/08	109.1	18.25	0	0.00	18.25	109.1	10,918	1.00%	大買/鉅額交易
2018/10/05	78.7	18.82	12	18.92	18.65	66.7	10,818	0.62%
2018/10/04	67	19.54	0	0.00	19.50	67	10,568	0.63%
2018/10/03	8	19.79	0	0.00	19.75	8	10,558	0.08%
2018/10/02	0.3	20.00	0	0.00	19.85	0.3	10,591	0.00%
2018/10/01	55	19.90	48	20.01	19.90	7	10,760	0.07%
2018/09/28	2	19.95	1.1	20.01	19.90	0.9	10,955	0.01%
2018/09/27	2.6	19.86	0	0.00	19.95	2.6	11,632	0.02%
2018/09/26	25	19.86	33.7	19.93	19.85	-8.7	11,740	-0.07%
2018/09/25	15.3	19.80	1	19.90	19.95	14.3	11,850	0.12%
2018/09/21	3	19.78	1	19.85	19.85	2	11,892	0.02%
2018/09/20	39	19.71	31	19.80	19.70	8	11,897	0.07%
2018/09/19	35.5	19.75	32.1	19.85	19.75	3.4	12,040	0.03%
2018/09/18	87	19.66	61	19.84	19.55	26	12,009	0.22%
2018/09/17	38.7	20.10	41	20.22	20.10	-2.3	11,833	-0.02%
2018/09/14	11.9	20.21	27	20.44	20.50	-15.1	11,705	-0.13%
2018/09/13	15	20.40	1	20.40	20.40	14	11,559	0.12%
2018/09/12	32	20.23	17	20.47	20.20	15	11,603	0.13%
2018/09/11	16	20.49	31	20.56	20.50	-15	11,681	-0.13%
2018/09/10	135.6	20.47	11	20.49	20.20	124.7	11,925	1.05%	大買/鉅額交易
2018/09/07	45.5	21.20	14	21.31	21.20	31.5	11,970	0.26%
2018/09/06	15	21.34	13.1	21.34	21.35	1.9	11,988	0.02%
2018/09/05	5	21.47	10	21.55	21.45	-5	12,140	-0.04%
2018/09/04	0.9	21.80	0.3	21.80	21.60	0.6	12,217	0.01%
2018/09/03	7	21.57	0	0.00	21.60	7	12,343	0.06%
2018/08/31	1	21.55	1	21.51	21.75	0	12,387	0.00%
2018/08/30	5.9	21.75	1.4	21.76	21.70	4.6	12,372	0.04%
2018/08/29	0.2	21.90	30	21.60	21.70	-29.8	12,476	-0.24%
2018/08/28	6	21.43	2.2	21.42	21.45	3.8	12,600	0.03%
2018/08/27	3.2	21.34	21.8	21.33	21.35	-18.5	12,847	-0.14%
2018/08/24	21	21.25	0.2	21.50	21.30	20.8	12,975	0.16%
2018/08/23	2	21.40	2	21.45	21.45	0	13,335	0.00%
2018/08/22	11	21.35	0	0.00	21.35	11	13,642	0.08%
2018/08/21	0	0.00	3	21.30	21.40	-3	13,769	-0.02%
2018/08/20	5	21.21	0.9	21.40	21.20	4.1	13,840	0.03%
2018/08/17	34	21.29	7	21.35	21.20	27	13,924	0.19%
2018/08/16	11	21.40	7.1	21.39	21.35	3.9	13,968	0.03%
2018/08/15	64	21.60	55	21.60	21.55	9	14,117	0.06%
2018/08/14	12.5	21.70	0	0.00	21.65	12.5	14,316	0.09%
2018/08/13	16	21.98	11	22.01	21.85	5	14,557	0.03%
2018/08/10	2	22.35	0	0.00	22.40	2	14,547	0.01%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/08	1	22.40	20	22.40	22.40	-19	14,989	-0.13%
2018/08/07	7	22.46	0	0.00	22.40	7	15,364	0.05%
2018/08/06	3	22.30	12	22.40	22.45	-9	15,582	-0.06%
2018/08/03	2.7	22.25	0	0.00	22.30	2.7	15,806	0.02%
2018/08/02	19	22.22	2	22.45	22.10	17	16,078	0.11%
2018/08/01	13	22.25	11	22.15	22.35	2	16,048	0.01%
2018/07/31	7.4	23.66	92.3	23.58	23.65	-84.9	15,791	-0.54%
2018/07/30	5.5	23.42	3	23.40	23.40	2.5	15,655	0.02%
2018/07/27	14	23.30	2	23.35	23.35	12	15,678	0.08%
2018/07/26	5	22.97	0	0.00	23.15	5	15,728	0.03%
2018/07/25	1	23.05	2	23.10	23.05	-1	15,648	-0.01%
2018/07/24	18	23.14	10.1	23.20	23.20	7.9	15,722	0.05%
2018/07/23	38	23.00	8	23.00	22.90	30	15,822	0.19%
2018/07/20	13	23.37	0	0.00	23.25	13	15,862	0.08%
2018/07/19	6	23.58	1.1	23.64	23.55	4.9	16,044	0.03%
2018/07/18	10	23.74	91.2	23.70	23.70	-81.2	15,892	-0.51%
2018/07/17	30	23.19	26	23.61	23.80	4	15,644	0.03%
2018/07/16	12	22.55	15	22.62	22.70	-3	15,094	-0.02%
2018/07/13	16.5	21.93	16	22.23	22.35	0.5	15,059	0.00%
2018/07/12	3	21.68	0	0.00	21.80	3	15,147	0.02%
2018/07/11	3.5	21.80	4	21.75	21.80	-0.5	15,255	0.00%
2018/07/10	0	0.00	2	22.05	22.00	-2	15,253	-0.01%
2018/07/09	3.5	21.80	3	21.85	21.80	0.5	15,391	0.00%
2018/07/06	42.3	21.64	22	21.70	21.70	20.3	15,456	0.13%
2018/07/05	41	21.88	15	21.73	21.70	26	15,376	0.17%
2018/07/04	8.8	22.13	26	22.21	22.20	-17.3	14,874	-0.12%
2018/07/03	6	22.35	0	0.00	22.25	6	15,032	0.04%
2018/07/02	6	22.48	8	22.68	22.40	-2	15,382	-0.01%
2018/06/29	3	22.62	4	22.61	22.65	-1	15,496	-0.01%
2018/06/28	4	22.28	0.7	22.40	22.40	3.3	15,465	0.02%
2018/06/27	36.5	22.44	1	22.45	22.40	35.5	15,426	0.23%
2018/06/26	28	22.49	3	22.35	22.40	25	15,570	0.16%
2018/06/25	25	22.71	1	22.80	22.70	24	15,507	0.15%
2018/06/22	19	22.72	0	0.00	22.75	19	15,831	0.12%
2018/06/21	16	22.86	20	22.90	22.85	-4	16,043	-0.02%
2018/06/20	14	22.78	4	22.81	23.00	10	16,519	0.06%
2018/06/19	21	22.91	20	22.85	22.85	1	16,672	0.01%
2018/06/15	45	23.29	4	23.30	23.20	41	16,733	0.25%
2018/06/14	5	23.40	47.8	23.35	23.40	-42.8	17,218	-0.25%
2018/06/13	1	23.40	5	23.52	23.35	-4	17,619	-0.02%
2018/06/12	3	23.38	0	0.00	23.30	3	18,671	0.02%
2018/06/11	0	0.00	10	23.55	23.55	-10	20,223	-0.05%
2018/06/08	3	23.42	3	23.48	23.40	0	21,852	0.00%
2018/06/07	14	23.39	16	23.47	23.45	-2	22,369	-0.01%
2018/06/06	32	23.45	3	23.43	23.45	29	23,533	0.12%
2018/06/05	54	23.40	1	23.50	23.30	53	24,055	0.22%
2018/06/04	3	23.55	17	23.56	23.55	-14	24,033	-0.06%
2018/06/01	8	22.81	3	23.07	23.05	5	23,845	0.02%
2018/05/31	12	22.75	4	22.95	22.55	8	23,872	0.03%
2018/05/30	44	22.91	0	0.00	22.80	44	23,589	0.19%
2018/05/29	5	23.26	45	23.22	23.15	-40	23,434	-0.17%
2018/05/28	2	23.38	0	0.00	23.35	2	23,602	0.01%
2018/05/25	5	23.34	6	23.30	23.30	-1	23,917	0.00%
2018/05/24	7	23.15	0	0.00	23.20	7	23,928	0.03%
2018/05/23	16	23.25	0	0.00	23.20	16	24,156	0.07%
2018/05/22	1	23.45	0	0.00	23.50	1	24,376	0.00%
2018/05/21	5	23.38	27.9	23.45	23.40	-22.9	24,612	-0.09%
2018/05/18	3	23.07	0	0.00	23.00	3	24,392	0.01%
2018/05/17	9	23.21	0	0.00	23.10	9	24,439	0.04%
2018/05/16	13.7	23.12	1	23.15	23.10	12.7	24,409	0.05%
2018/05/15	10	23.28	0	0.00	23.15	10	24,301	0.04%
2018/05/14	4	23.60	4	23.65	23.65	0	24,389	0.00%
2018/05/11	3	23.25	24	23.35	23.15	-21	24,251	-0.09%
2018/05/10	12	23.39	0	0.00	23.45	12	24,106	0.05%
2018/05/09	1	23.85	0	0.00	23.70	1	23,902	0.00%
2018/05/08	25	23.87	0	0.00	23.85	25	23,948	0.10%
2018/05/07	8	23.66	16	24.05	24.20	-8	23,954	-0.03%
2018/05/04	26	23.49	23	23.61	23.40	3	23,702	0.01%
2018/05/03	0	0.00	1	23.80	23.80	-1	23,644	0.00%
2018/05/02	24.3	23.82	0.4	23.90	23.90	23.9	23,633	0.10%
2018/04/30	7	23.67	1	23.65	23.70	6	24,002	0.02%
2018/04/27	8.1	23.47	2	23.35	23.65	6.1	24,545	0.02%
2018/04/26	0	0.00	2	23.73	23.60	-2	24,717	-0.01%
2018/04/25	5	23.53	60	23.50	23.50	-55	24,570	-0.22%
2018/04/24	61	23.95	20	23.88	23.70	41	24,487	0.17%
2018/04/23	25	24.04	23	24.02	24.10	2	24,541	0.01%
2018/04/20	8	23.89	0	0.00	23.90	8	24,556	0.03%
2018/04/19	0	0.00	1	24.20	24.25	-1	24,474	0.00%
2018/04/18	13	24.08	21	24.05	23.85	-8	24,724	-0.03%
2018/04/17	16	24.01	7	24.16	24.25	9	24,596	0.04%
2018/04/16	3	23.77	0.3	23.80	23.70	2.7	24,490	0.01%
2018/04/13	19.7	23.87	0	0.00	23.80	19.7	24,455	0.08%
2018/04/12	11	24.10	2	24.30	24.10	9	24,326	0.04%
2018/04/11	1	23.95	2	24.00	23.95	-1	24,117	0.00%
2018/04/10	5.4	23.91	0	0.00	23.70	5.4	24,125	0.02%
2018/04/09	11	23.76	1	24.10	23.70	10	24,069	0.04%
2018/04/03	36	24.03	2	24.25	24.00	34	23,986	0.14%
2018/04/02	17	24.70	6	24.68	24.55	11	23,704	0.05%
2018/03/31	18	24.93	0	0.00	24.90	18	23,582	0.08%
2018/03/30	0	0.00	3.1	25.21	25.05	-3.1	23,678	-0.01%
2018/03/29	4	25.09	5	25.05	24.95	-1	24,073	0.00%
2018/03/28	6	25.32	5	25.35	25.30	1	24,078	0.00%
2018/03/27	2	25.80	24	25.55	25.70	-22	24,099	-0.09%
2018/03/26	1	25.15	16	24.99	25.30	-15	23,784	-0.06%
2018/03/23	31	24.99	29	24.97	24.85	2	23,601	0.01%
2018/03/22	12	25.78	31	25.91	25.65	-19	23,300	-0.08%
2018/03/21	6	26.19	35	26.29	26.10	-29	23,131	-0.13%
2018/03/20	7	25.95	18.5	25.71	26.10	-11.5	22,992	-0.05%
2018/03/19	17	25.56	1	25.95	25.45	16	22,381	0.07%
2018/03/16	119	25.83	29	26.17	25.60	90	21,994	0.41%	大買/
2018/03/15	73	25.90	57.2	26.20	26.50	15.8	20,982	0.08%
2018/03/14	84	27.25	78	27.54	26.95	6	19,735	0.03%
2018/03/13	17	27.27	227	27.31	27.35	-210	18,270	-1.15%	大賣/鉅額交易
2018/03/12	244	27.35	192	27.38	27.35	52	18,033	0.29%	大買/大賣/
2018/03/09	42	25.45	58	25.40	25.40	-16	17,233	-0.09%
2018/03/08	18	24.72	2	24.65	24.65	16	16,926	0.09%
2018/03/07	18	24.75	8	24.71	24.65	10	17,100	0.06%
2018/03/06	38	24.94	11	24.85	24.70	27	17,400	0.16%
2018/03/05	0	0.00	1	24.90	24.85	-1	17,663	-0.01%
2018/03/02	4	24.44	2	24.70	24.70	2	17,879	0.01%
2018/03/01	7	24.52	3	24.87	24.90	4	18,081	0.02%
2018/02/27	4	24.71	61	24.70	24.50	-57	18,127	-0.31%
2018/02/26	15	24.46	0	0.00	24.30	15	17,819	0.08%
2018/02/23	12	24.52	39	24.60	24.60	-27	17,854	-0.15%
2018/02/22	17.8	24.38	13	24.63	24.50	4.8	18,108	0.03%
2018/02/21	1.1	24.44	108	24.02	24.40	-106.9	17,949	-0.60%	大賣/鉅額交易
2018/02/12	11	22.95	2	22.90	22.90	9	17,734	0.05%
2018/02/09	17	22.57	2	22.65	22.70	15	17,712	0.08%
2018/02/08	9	23.02	0	0.00	23.00	9	17,831	0.05%
2018/02/07	4	22.86	23	23.06	23.15	-19	18,124	-0.10%
2018/02/06	81.1	22.74	45	22.84	22.35	36.1	18,107	0.20%
2018/02/05	22	23.72	0	0.00	23.80	22	17,883	0.12%
2018/02/02	6	24.26	0	0.00	24.20	6	17,896	0.03%
2018/02/01	2	24.18	7	24.31	24.20	-5	18,009	-0.03%
2018/01/31	1	24.20	2	24.33	24.50	-1	18,379	-0.01%
2018/01/30	4	24.30	4	24.51	24.45	0	18,443	0.00%
2018/01/29	8	24.14	6	24.40	24.30	2	18,460	0.01%
2018/01/26	13	24.35	3	24.37	24.40	10	18,949	0.05%
2018/01/25	32	24.73	152	24.97	24.60	-120	19,017	-0.63%	大賣/鉅額交易
2018/01/24	35.2	25.11	24	25.15	25.10	11.1	18,883	0.06%
2018/01/23	18	24.70	20.2	24.80	24.90	-2.2	18,534	-0.01%
2018/01/22	2	24.15	18.1	24.22	24.30	-16.1	17,952	-0.09%
2018/01/19	12	23.79	0	0.00	23.80	12	17,668	0.07%
2018/01/18	6	23.75	24	23.96	23.75	-18	17,594	-0.10%
2018/01/17	5.7	23.88	55	23.85	23.90	-49.3	17,577	-0.28%
2018/01/16	5	23.82	28	23.86	23.85	-23	18,041	-0.13%
2018/01/15	1.1	23.86	7	23.84	23.95	-5.9	18,096	-0.03%
2018/01/12	9	23.91	14	23.86	23.90	-5	18,147	-0.03%
2018/01/11	2	23.40	0	0.00	23.45	2	17,943	0.01%
2018/01/10	5	23.30	0	23.35	23.30	5	18,097	0.03%
2018/01/09	1	23.60	0	23.55	23.55	1	18,319	0.01%
2018/01/08	52	23.61	4	23.65	23.55	48	18,700	0.26%
2018/01/05	7	23.51	12.8	23.55	23.65	-5.8	18,757	-0.03%
2018/01/04	5	23.37	6	23.47	23.45	-1	18,936	-0.01%
2018/01/03	8	23.69	1	23.65	23.60	7	19,036	0.04%
2018/01/02	13	24.10	7	23.95	23.80	6	18,881	0.03%