緯創 (3231)-臺銀-臺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
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553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－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/05/03	54.6	112.81	30.1	113.78	111.00	24.5	86,165	0.03%
2024/05/02	15.1	114.30	21.1	114.19	114.50	-6	87,795	-0.01%
2024/04/30	21.1	113.88	2.1	114.47	113.50	19	88,654	0.02%
2024/04/29	4	114.38	14.3	114.71	114.00	-10.3	90,496	-0.01%
2024/04/26	22.5	113.73	6	113.67	113.00	16.5	94,369	0.02%
2024/04/25	17.8	112.77	19	113.61	112.00	-1.2	98,203	0.00%
2024/04/24	50.2	115.48	34.6	116.16	115.50	15.6	98,635	0.02%
2024/04/23	13.2	110.59	6.4	110.93	111.00	6.8	98,685	0.01%
2024/04/22	63	110.97	74.4	110.61	108.50	-11.4	98,941	-0.01%
2024/04/19	66.6	115.19	47.2	115.99	115.00	19.4	99,484	0.02%
2024/04/18	17.6	115.94	41.2	116.27	118.00	-23.6	100,151	-0.02%
2024/04/17	75.1	114.12	35.2	114.22	114.50	39.8	100,628	0.04%
2024/04/16	143.4	114.79	76.1	114.71	114.00	67.3	99,977	0.07%	大買/
2024/04/15	54	120.46	40.1	120.04	119.50	14	99,746	0.01%
2024/04/12	51.4	123.71	91.2	124.30	122.50	-39.8	99,486	-0.04%
2024/04/11	132.5	123.62	62.2	124.38	123.00	70.3	98,973	0.07%	大買/
2024/04/10	74.7	126.22	36.5	126.93	125.50	38.2	98,514	0.04%
2024/04/09	125.8	127.37	330.9	127.02	126.00	-205.1	97,978	-0.21%	大買/大賣/鉅額交易
2024/04/08	108	131.29	87.8	131.46	132.00	20.3	97,472	0.02%	大買/
2024/04/03	151.9	126.77	190.2	129.63	129.50	-38.3	97,382	-0.04%	大買/大賣/
2024/04/02	171.2	124.43	40.2	124.22	125.00	131	95,006	0.14%	大買/鉅額交易
2024/04/01	69.6	123.84	24.8	124.59	122.50	44.9	94,296	0.05%
2024/03/29	186.4	125.56	402.1	125.72	125.00	-215.7	93,180	-0.23%	大買/大賣/鉅額交易
2024/03/28	14.3	119.24	71.2	119.12	120.50	-56.9	90,381	-0.06%
2024/03/27	79.9	116.72	22.2	117.11	117.00	57.8	90,264	0.06%
2024/03/26	147.9	117.51	31	119.29	117.00	116.9	91,006	0.13%	大買/鉅額交易
2024/03/25	35.6	123.48	45.6	123.64	122.00	-10	90,863	-0.01%
2024/03/22	49.8	123.04	59.2	123.12	123.00	-9.4	91,132	-0.01%
2024/03/21	26.3	121.07	26.5	120.88	120.50	-0.3	90,520	0.00%
2024/03/20	110.6	121.77	69.8	121.00	120.00	40.8	90,895	0.04%	大買/
2024/03/19	65.1	121.76	141.9	121.88	122.50	-76.8	90,127	-0.09%	大賣/
2024/03/18	31.4	119.76	34.9	120.11	120.00	-3.6	89,597	0.00%
2024/03/15	49.2	116.09	78.3	118.41	119.50	-29.1	89,472	-0.03%
2024/03/14	52.8	115.36	33.2	116.21	115.50	19.6	88,677	0.02%
2024/03/13	186.3	117.66	92.1	117.14	116.50	94.2	88,539	0.11%	大買/
2024/03/12	76.6	121.81	57.6	121.85	122.50	19	87,599	0.02%
2024/03/11	124.9	121.90	183.4	122.49	121.00	-58.5	86,981	-0.07%	大買/大賣/
2024/03/08	63.5	116.72	75.6	117.48	116.00	-12.1	84,658	-0.01%
2024/03/07	141.8	117.76	79.3	116.42	116.00	62.5	84,305	0.07%	大買/
2024/03/06	152	120.05	74.1	119.69	119.50	77.9	84,380	0.09%	大買/
2024/03/05	74.9	120.77	197.5	120.83	121.50	-122.7	84,705	-0.14%	大賣/鉅額交易
2024/03/04	104.1	118.64	45.3	119.02	116.50	58.9	83,596	0.07%	大買/
2024/03/01	71.1	118.41	141.2	117.88	118.00	-70.1	82,963	-0.08%	大賣/
2024/02/29	82.1	114.87	51.7	114.12	115.50	30.4	82,639	0.04%
2024/02/27	244.5	115.44	147.2	113.39	113.50	97.3	82,161	0.12%	大買/大賣/
2024/02/26	114.2	116.42	117.2	116.89	117.00	-3.1	81,520	0.00%	大買/大賣/
2024/02/23	232.2	118.77	129	119.42	116.00	103.2	82,394	0.13%	大買/大賣/鉅額交易
2024/02/22	224.7	121.41	130.4	120.95	119.00	94.3	82,377	0.11%	大買/大賣/
2024/02/21	78.7	118.25	58.7	119.03	118.50	20	81,420	0.02%
2024/02/20	69.5	122.28	54.8	121.76	122.00	14.8	80,732	0.02%
2024/02/19	48.3	124.74	46	124.98	122.50	2.3	80,311	0.00%
2024/02/16	89.2	127.51	76.5	128.65	126.00	12.6	80,523	0.02%
2024/02/15	107.9	131.90	112.4	132.02	130.50	-4.5	79,728	-0.01%	大買/大賣/
2024/02/05	104.8	123.14	107.9	123.15	124.50	-3.1	78,923	0.00%	大買/大賣/
2024/02/02	60.4	119.04	128.9	118.97	120.00	-68.5	78,367	-0.09%	大賣/
2024/02/01	19.5	114.14	26.5	114.64	115.00	-7	78,456	-0.01%
2024/01/31	71.1	115.18	25.1	114.84	114.50	46	81,131	0.06%
2024/01/30	79.7	118.25	90.3	118.55	118.00	-10.6	80,957	-0.01%
2024/01/29	55	115.26	82.6	116.04	116.50	-27.6	80,092	-0.03%
2024/01/26	46.8	113.22	42.2	113.06	113.00	4.6	79,717	0.01%
2024/01/25	95.7	116.98	87.3	116.82	115.00	8.4	79,371	0.01%
2024/01/24	73.4	115.64	90.3	115.81	116.00	-16.9	77,578	-0.02%
2024/01/23	83	115.70	136.6	116.05	117.00	-53.6	77,090	-0.07%	大賣/
2024/01/22	154.7	115.69	137.7	115.57	116.50	17	75,750	0.02%	大買/大賣/
2024/01/19	58.3	103.67	276	104.39	107.00	-217.7	72,889	-0.30%	大賣/鉅額交易
2024/01/18	49.4	97.01	32.2	97.00	97.70	17.2	69,445	0.02%
2024/01/17	50.2	99.06	60.6	99.10	97.90	-10.4	69,404	-0.02%
2024/01/16	49.5	98.83	55	98.98	98.60	-5.5	69,586	-0.01%
2024/01/15	125.7	99.72	71.9	100.02	98.60	53.8	69,770	0.08%	大買/
2024/01/12	28.2	98.97	136.4	99.12	99.50	-108.2	69,377	-0.16%	大賣/鉅額交易
2024/01/11	51	97.15	89.8	96.93	97.60	-38.7	68,947	-0.06%
2024/01/10	17.2	94.50	33.1	94.92	94.50	-15.9	70,996	-0.02%
2024/01/09	53.5	95.55	50	96.32	94.00	3.5	72,328	0.00%
2024/01/08	22.2	94.25	29.3	94.79	94.40	-7	72,025	-0.01%
2024/01/05	15.3	94.28	11	93.77	93.60	4.3	72,968	0.01%
2024/01/04	15.3	94.10	47.1	94.44	94.20	-31.9	74,314	-0.04%
2024/01/03	33.7	93.00	17	93.64	93.50	16.7	76,970	0.02%
2024/01/02	176.6	95.84	58.1	95.16	93.70	118.5	77,612	0.15%	大買/鉅額交易
2023/12/29	101.8	98.05	160.6	98.31	98.60	-58.8	76,858	-0.08%	大買/大賣/
2023/12/28	45.2	96.48	50.6	97.04	95.90	-5.4	76,126	-0.01%
2023/12/27	61	96.71	49.2	96.89	96.70	11.8	77,213	0.02%
2023/12/26	50.5	96.57	43.3	96.87	97.00	7.2	79,699	0.01%
2023/12/25	62	96.73	90.7	96.84	96.60	-28.7	80,972	-0.04%
2023/12/22	49	94.88	41	94.99	94.20	8	80,706	0.01%
2023/12/21	53.5	94.21	67.3	94.76	95.20	-13.8	80,789	-0.02%
2023/12/20	25.2	94.10	42.2	94.14	94.20	-17	80,167	-0.02%
2023/12/19	16.2	93.17	18	93.00	92.00	-1.8	79,775	0.00%
2023/12/18	31	92.07	27	92.79	92.30	4	80,271	0.00%
2023/12/15	41.3	92.64	20	92.80	91.60	21.3	81,153	0.03%
2023/12/14	38.2	93.68	41.2	93.57	93.10	-3	81,709	0.00%
2023/12/13	53.1	92.58	89.4	92.66	92.90	-36.3	81,924	-0.04%
2023/12/12	38	91.13	12	90.77	90.50	26	82,288	0.03%
2023/12/11	37.3	92.30	28.2	92.60	91.80	9.1	83,190	0.01%
2023/12/08	59.4	93.38	13.2	93.57	92.60	46.1	83,663	0.06%
2023/12/07	33.5	92.63	75.5	93.03	93.40	-42	84,174	-0.05%
2023/12/06	31.1	91.02	77	91.08	91.20	-45.9	85,906	-0.05%
2023/12/05	116.3	89.39	50.7	89.28	89.20	65.7	86,114	0.08%	大買/
2023/12/04	37.3	92.03	79.1	91.58	91.30	-41.8	86,032	-0.05%
2023/12/01	28.3	91.53	165.1	92.58	92.80	-136.8	86,253	-0.16%	大賣/鉅額交易
2023/11/30	65.7	91.76	17.2	91.88	91.50	48.5	86,241	0.06%
2023/11/29	201.1	93.43	169	93.87	93.30	32.1	86,498	0.04%	大買/大賣/
2023/11/28	29.5	92.25	37.1	92.22	92.50	-7.6	88,159	-0.01%
2023/11/27	64.1	93.10	62.1	92.93	92.70	2	90,725	0.00%
2023/11/24	36.4	95.40	25	95.46	96.00	11.4	91,275	0.01%
2023/11/22	260	99.16	41.1	98.16	97.60	218.9	94,745	0.23%	大買/鉅額交易
2023/11/21	63.1	102.93	55.8	102.63	102.50	7.3	97,250	0.01%
2023/11/20	62.1	98.82	70.5	99.68	99.70	-8.4	100,938	-0.01%
2023/11/17	26.3	99.08	30.3	99.53	99.00	-4	102,125	0.00%
2023/11/16	16.4	99.16	8.4	99.15	99.00	8	103,972	0.01%
2023/11/15	103.2	100.46	79.6	100.03	99.00	23.6	105,424	0.02%	大買/
2023/11/14	95.5	98.70	42.4	98.30	98.10	53.1	108,376	0.05%
2023/11/13	31.2	99.16	59.6	99.46	100.00	-28.4	112,049	-0.03%
2023/11/10	133.6	96.42	158.8	97.01	98.10	-25.2	113,658	-0.02%	大買/大賣/
2023/11/09	61.3	98.68	97.6	98.79	98.60	-36.3	114,264	-0.03%
2023/11/08	119.7	98.34	176.3	98.78	97.30	-56.7	115,887	-0.05%	大買/大賣/
2023/11/07	31	93.00	60.1	93.34	93.40	-29.1	115,130	-0.03%
2023/11/06	62	92.37	67.1	93.00	92.10	-5.1	118,831	0.00%
2023/11/03	83.6	92.15	44.2	92.49	91.20	39.5	121,725	0.03%
2023/11/02	54.1	93.38	68.8	93.52	92.80	-14.8	126,175	-0.01%
2023/11/01	57.2	90.20	51.7	89.89	89.50	5.5	127,805	0.00%
2023/10/31	56.6	92.85	56.2	91.94	89.40	0.4	132,840	0.00%
2023/10/30	61.7	94.92	56.2	94.82	93.70	5.5	134,868	0.00%
2023/10/27	74	95.72	99.6	96.04	94.30	-25.6	138,647	-0.02%
2023/10/26	43.3	93.33	27.1	93.49	93.20	16.2	140,010	0.01%
2023/10/25	100.1	96.01	82.1	95.80	95.30	18	142,461	0.01%
2023/10/24	42	94.13	66	94.81	96.20	-24	142,120	-0.02%
2023/10/23	25.3	92.28	44.3	93.03	92.50	-19	141,242	-0.01%
2023/10/20	59.3	90.07	63.6	91.21	91.40	-4.3	141,005	0.00%
2023/10/19	93	90.88	103.1	91.07	91.70	-10.1	140,393	-0.01%	大賣/
2023/10/18	218.4	90.18	283.1	90.35	91.00	-64.7	139,872	-0.05%	大買/大賣/
2023/10/17	174.9	96.69	120.3	95.57	94.70	54.6	137,104	0.04%	大買/大賣/
2023/10/16	43.3	98.55	78.4	99.26	98.00	-35.1	135,942	-0.03%
2023/10/13	233.7	99.86	81.2	99.72	99.10	152.5	135,724	0.11%	大買/鉅額交易
2023/10/12	134.1	101.13	245	101.81	102.50	-110.8	134,759	-0.08%	大買/大賣/鉅額交易
2023/10/11	304.5	102.39	67.5	105.10	98.20	237	134,082	0.18%	大買/鉅額交易
2023/10/06	176	108.73	198.5	109.03	108.50	-22.5	134,437	-0.02%	大買/大賣/
2023/10/05	152.3	106.23	218.5	106.68	107.00	-66.3	136,130	-0.05%	大買/大賣/
2023/10/04	271.9	105.03	249	105.48	106.00	22.9	137,219	0.02%	大買/大賣/
2023/10/03	241.4	110.73	91.5	109.40	108.00	149.9	137,686	0.11%	大買/鉅額交易
2023/10/02	83.4	108.44	248	108.00	111.00	-164.5	138,259	-0.12%	大賣/鉅額交易
2023/09/28	161	102.80	105.1	103.67	101.50	55.9	137,680	0.04%	大買/大賣/
2023/09/27	66.1	101.49	71.1	102.07	103.00	-5	137,943	0.00%
2023/09/26	67.4	102.04	64	102.42	101.50	3.4	138,726	0.00%
2023/09/25	31.1	101.92	41	102.65	103.00	-9.9	139,770	-0.01%
2023/09/22	34.2	100.63	76.4	101.40	102.50	-42.2	141,561	-0.03%
2023/09/21	110.8	99.33	123.6	99.75	100.50	-12.9	142,708	-0.01%	大買/大賣/
2023/09/20	134.2	100.54	175.1	100.53	98.70	-40.9	143,098	-0.03%	大買/大賣/
2023/09/19	132.8	100.10	137.3	99.33	98.40	-4.5	143,234	0.00%	大買/大賣/
2023/09/18	98.7	101.80	34.1	101.28	101.00	64.6	143,749	0.04%
2023/09/15	56.4	105.15	43.1	105.74	104.50	13.3	145,515	0.01%
2023/09/14	92.1	105.67	263.5	105.67	106.00	-171.4	145,823	-0.12%	大賣/鉅額交易
2023/09/13	56.1	101.65	53.3	101.92	102.00	2.8	145,987	0.00%
2023/09/12	199.2	102.05	187.1	102.93	102.00	12.1	147,817	0.01%	大買/大賣/
2023/09/11	171.4	103.61	194.8	103.07	102.50	-23.4	149,199	-0.02%	大買/大賣/
2023/09/08	333.8	110.07	222	110.61	109.00	111.8	149,315	0.07%	大買/大賣/鉅額交易
2023/09/07	148.1	111.55	117	112.01	110.00	31.1	150,140	0.02%	大買/大賣/
2023/09/06	264.6	113.32	330.1	113.91	113.50	-65.5	151,328	-0.04%	大買/大賣/
2023/09/05	126.4	111.63	134.2	112.37	112.50	-7.8	152,889	-0.01%	大買/大賣/
2023/09/04	97.3	111.66	103.2	111.82	112.50	-5.9	153,207	0.00%	大賣/
2023/09/01	315.7	113.29	117.5	113.78	109.00	198.3	153,384	0.13%	大買/大賣/鉅額交易
2023/08/31	158.2	111.30	324.5	112.29	117.00	-166.4	151,878	-0.11%	大買/大賣/鉅額交易
2023/08/30	154.9	112.52	214.9	112.98	112.00	-59.9	150,388	-0.04%	大買/大賣/
2023/08/29	286.1	111.56	261.2	111.79	109.50	24.8	152,731	0.02%	大買/大賣/
2023/08/28	304.1	109.59	222.1	109.62	109.50	82.1	153,126	0.05%	大買/大賣/
2023/08/25	305.4	112.24	109.7	112.90	111.00	195.7	155,577	0.13%	大買/大賣/鉅額交易
2023/08/24	327.3	128.48	189.3	127.15	122.50	137.9	153,948	0.09%	大買/大賣/鉅額交易
2023/08/23	85.9	124.42	131.3	125.20	127.50	-45.4	151,950	-0.03%	大賣/
2023/08/22	106	124.93	114.2	125.27	123.50	-8.2	154,442	-0.01%	大買/大賣/
2023/08/21	104.8	120.25	108.4	120.81	121.00	-3.6	155,205	0.00%	大買/大賣/
2023/08/18	232.7	121.78	210.5	123.14	120.50	22.3	154,552	0.01%	大買/大賣/
2023/08/17	301.5	127.11	160.5	127.86	129.00	141	151,273	0.09%	大買/大賣/鉅額交易
2023/08/16	204.2	122.05	373.3	122.70	128.00	-169.1	147,325	-0.11%	大買/大賣/鉅額交易
2023/08/15	338.3	118.10	256.4	118.30	116.50	81.9	145,781	0.06%	大買/大賣/
2023/08/14	286.7	110.50	222.6	111.19	111.50	64	144,619	0.04%	大買/大賣/
2023/08/11	207.6	116.97	215.1	116.75	115.00	-7.5	141,921	-0.01%	大買/大賣/
2023/08/10	212.7	113.31	221.1	114.33	113.50	-8.4	140,567	-0.01%	大買/大賣/
2023/08/09	184.2	121.38	190.5	121.49	120.00	-6.2	137,269	0.00%	大買/大賣/
2023/08/08	261.7	130.72	175	130.12	129.00	86.7	136,528	0.06%	大買/大賣/
2023/08/07	63.5	122.38	70.7	122.96	125.00	-7.2	131,929	-0.01%
2023/08/04	264.5	114.41	306.6	114.56	114.00	-42.1	130,249	-0.03%	大買/大賣/
2023/08/02	139	126.19	116.4	125.25	121.50	22.6	125,410	0.02%	大買/大賣/
2023/08/01	125.1	132.77	171.2	132.03	135.00	-46.2	123,181	-0.04%	大買/大賣/
2023/07/31	133.2	151.57	103.5	147.88	141.50	29.7	119,189	0.02%	大買/大賣/
2023/07/28	158.1	153.53	140.2	153.38	157.00	17.9	117,057	0.02%	大買/大賣/
2023/07/27	46	156.11	8.7	159.75	154.00	37.3	114,413	0.03%
2023/07/26	30.7	156.30	31.1	156.13	156.50	-0.4	115,335	0.00%
2023/07/25	38.2	157.79	3.2	160.85	152.00	35	115,259	0.03%
2023/07/24	25.2	155.55	17.9	153.51	158.00	7.3	115,382	0.01%
2023/07/21	9.1	139.58	56.6	139.85	147.50	-47.6	115,512	-0.04%
2023/07/20	23.6	133.14	30.5	132.99	134.50	-6.9	115,954	-0.01%
2023/07/19	13.8	132.61	49.2	127.17	128.00	-35.5	116,322	-0.03%
2023/07/18	24.3	133.42	34.5	136.02	133.00	-10.1	116,878	-0.01%
2023/07/17	22.7	140.73	9.5	141.13	139.50	13.2	117,000	0.01%
2023/07/14	13.8	138.69	39.8	136.12	142.00	-25.9	118,026	-0.02%
2023/07/13	214.9	133.31	134.7	134.14	132.00	80.3	117,676	0.07%	大買/大賣/
2023/07/12	113.1	121.65	147.7	122.85	124.00	-34.7	114,566	-0.03%	大買/大賣/
2023/07/11	27.2	110.68	101.2	111.30	113.00	-73.9	112,635	-0.07%	大賣/
2023/07/10	75.2	104.96	70.1	104.44	103.00	5.1	111,414	0.00%
2023/07/07	94	107.41	73.5	107.44	106.00	20.5	110,867	0.02%
2023/07/06	133.8	106.06	79.6	106.28	105.50	54.2	109,008	0.05%	大買/
2023/07/05	64.4	102.36	49.7	102.05	102.50	14.7	107,848	0.01%
2023/07/04	43.3	101.80	79.7	103.55	105.00	-36.4	106,113	-0.03%
2023/07/03	92.2	96.21	63.3	96.29	95.70	28.8	105,150	0.03%
2023/06/30	98.8	88.30	110.3	88.91	90.80	-11.5	104,322	-0.01%	大賣/
2023/06/29	60.1	82.01	111	82.18	83.60	-50.9	103,396	-0.05%	大賣/
2023/06/28	60.3	81.04	69.1	81.00	78.70	-8.8	101,949	-0.01%
2023/06/27	47.4	80.21	32	80.23	79.60	15.4	100,933	0.02%
2023/06/26	50.4	81.67	43	81.89	82.80	7.4	100,256	0.01%
2023/06/21	79	82.35	142.8	81.86	84.10	-63.8	99,270	-0.06%	大賣/
2023/06/20	92.9	77.86	113.4	77.45	77.70	-20.6	97,590	-0.02%	大賣/
2023/06/19	114.6	79.68	62.1	79.84	78.40	52.6	96,478	0.05%	大買/
2023/06/16	87.6	80.92	89.4	80.75	80.20	-1.8	95,723	0.00%
2023/06/15	123	79.11	98.9	79.58	80.20	24.1	93,255	0.03%	大買/
2023/06/14	70.7	75.59	120.2	75.90	76.70	-49.5	90,825	-0.05%	大賣/
2023/06/13	40.2	71.80	67.7	71.86	71.80	-27.5	87,985	-0.03%
2023/06/12	92.7	71.72	30.6	72.07	70.70	62.1	86,804	0.07%
2023/06/09	120.4	71.61	198	71.39	73.00	-77.7	84,944	-0.09%	大買/大賣/
2023/06/08	54.7	69.07	77.2	69.33	68.00	-22.5	82,605	-0.03%
2023/06/07	67.4	69.58	56.5	69.35	68.60	10.9	81,273	0.01%
2023/06/06	42.5	70.66	35.1	70.89	70.60	7.4	79,813	0.01%
2023/06/05	53.8	71.04	40.2	71.25	71.00	13.5	79,062	0.02%
2023/06/02	226.8	73.42	421	72.40	71.10	-194.2	77,459	-0.25%	大買/大賣/鉅額交易
2023/06/01	83.6	67.43	241.5	67.41	69.40	-157.9	73,617	-0.21%	大賣/鉅額交易
2023/05/31	170.4	66.97	54.2	66.61	66.70	116.2	71,367	0.16%	大買/鉅額交易
2023/05/30	131.4	67.08	148.2	67.20	66.30	-16.8	66,044	-0.03%	大買/大賣/
2023/05/29	212.1	68.00	227.3	68.38	68.00	-15.2	63,640	-0.02%	大買/大賣/
2023/05/26	219.9	65.31	188.3	65.99	65.00	31.5	60,859	0.05%	大買/大賣/
2023/05/25	51.2	59.81	92.1	60.49	61.70	-40.8	56,693	-0.07%
2023/05/24	44.1	55.09	72.2	55.50	56.10	-28.1	53,445	-0.05%
2023/05/23	22.1	53.83	35.1	53.55	53.60	-13	51,926	-0.03%
2023/05/22	44.2	52.90	11.3	53.12	52.70	32.9	50,829	0.06%
2023/05/19	42.1	52.23	85.2	52.43	53.20	-43.1	49,902	-0.09%
2023/05/18	24	50.90	46.3	50.88	50.60	-22.3	48,118	-0.05%
2023/05/17	18.1	49.34	37.1	49.39	49.45	-19	46,770	-0.04%
2023/05/16	52.1	48.66	32	48.96	48.45	20.1	45,829	0.04%
2023/05/15	31.3	48.97	26.2	48.68	48.50	5.1	44,747	0.01%
2023/05/12	51.2	48.31	118.9	48.25	50.10	-67.7	43,504	-0.16%	大賣/
2023/05/11	16.7	47.76	9.5	47.65	47.50	7.2	40,848	0.02%
2023/05/10	69.3	47.98	10	48.25	48.10	59.3	40,176	0.15%
2023/05/09	27.1	49.02	39	49.31	50.00	-11.9	39,277	-0.03%
2023/05/08	37.2	50.32	50.4	50.51	49.90	-13.2	38,509	-0.03%
2023/05/05	14.1	49.40	12	49.60	49.15	2.1	37,793	0.01%
2023/05/04	37.3	48.20	90.1	48.83	49.55	-52.8	37,416	-0.14%
2023/05/03	49.6	48.92	32.1	48.99	48.95	17.5	36,729	0.05%
2023/05/02	52.2	49.56	91.8	49.04	50.10	-39.6	36,394	-0.11%
2023/04/28	41.1	45.91	70	46.26	46.50	-29	35,295	-0.08%
2023/04/27	7	45.96	48.5	45.86	46.00	-41.5	34,667	-0.12%
2023/04/26	7.5	44.53	62	44.61	45.00	-54.5	33,828	-0.16%
2023/04/25	70.4	44.26	256.4	43.92	43.70	-186	32,985	-0.56%	大賣/鉅額交易
2023/04/24	17.1	46.20	39.2	46.08	46.20	-22.1	31,630	-0.07%
2023/04/21	51.2	44.57	58.1	44.79	44.50	-7	30,785	-0.02%
2023/04/20	36.1	45.17	35.2	45.62	45.80	0.9	29,599	0.00%
2023/04/19	13.5	46.14	131.5	45.65	45.65	-118	28,817	-0.41%	大賣/鉅額交易
2023/04/18	41.1	43.80	23.3	43.73	43.45	17.8	27,272	0.07%
2023/04/17	44	44.40	56.2	44.62	44.20	-12.2	26,654	-0.05%
2023/04/14	47.3	44.14	37	44.86	43.95	10.3	26,180	0.04%
2023/04/13	67.1	44.69	27.4	44.86	44.45	39.8	25,236	0.16%
2023/04/12	10.2	44.63	34.2	44.96	45.15	-24	24,386	-0.10%
2023/04/11	19	43.42	47.1	43.36	43.45	-28.1	23,306	-0.12%
2023/04/10	26.1	42.35	77	42.31	43.40	-50.9	22,753	-0.22%
2023/04/07	28.3	40.79	12	40.75	40.60	16.3	21,414	0.08%
2023/04/06	40.2	41.17	50.2	41.19	41.40	-10	20,966	-0.05%
2023/03/31	32.4	41.59	57	41.69	41.85	-24.6	20,410	-0.12%
2023/03/30	43	41.19	103.7	41.11	41.60	-60.7	19,804	-0.31%	大賣/
2023/03/29	31	39.38	79	39.43	39.55	-48	18,541	-0.26%
2023/03/28	35.5	39.69	59.1	39.63	39.40	-23.6	18,323	-0.13%
2023/03/27	31	40.87	156.8	40.83	41.20	-125.8	18,137	-0.69%	大賣/鉅額交易
2023/03/24	32	39.41	76.4	39.87	40.00	-44.4	17,776	-0.25%
2023/03/23	41	39.31	86.9	38.98	39.65	-45.9	16,814	-0.27%
2023/03/22	39.1	38.16	89.7	38.08	38.20	-50.6	15,790	-0.32%
2023/03/21	24.6	37.35	79.6	37.28	37.55	-55	15,307	-0.36%
2023/03/20	4.2	35.85	31.5	35.70	35.90	-27.3	14,354	-0.19%
2023/03/17	1.1	34.81	19.5	34.92	34.95	-18.4	14,196	-0.13%
2023/03/16	4	34.58	42	34.50	34.55	-38	13,982	-0.27%
2023/03/15	9.3	34.52	97.5	34.54	34.50	-88.2	13,837	-0.64%
2023/03/14	1.2	33.57	24.6	33.70	33.55	-23.4	13,442	-0.17%
2023/03/13	3.5	33.34	11.6	33.45	33.65	-8.2	13,450	-0.06%
2023/03/10	11.5	33.43	32	33.50	33.60	-20.6	13,325	-0.15%
2023/03/09	8.9	33.84	24	33.91	33.95	-15.1	13,293	-0.11%
2023/03/08	3.2	33.66	139.3	33.66	33.80	-136.1	13,102	-1.04%	大賣/鉅額交易
2023/03/07	5.5	33.09	19.5	33.10	33.15	-14	12,831	-0.11%
2023/03/06	4	32.76	7	32.73	32.85	-3	12,700	-0.02%
2023/03/03	6	32.58	8.4	32.57	32.65	-2.4	12,665	-0.02%
2023/03/02	3.3	32.20	19	32.33	32.35	-15.7	12,673	-0.12%
2023/03/01	18.5	32.27	9.2	32.48	32.55	9.3	12,625	0.07%
2023/02/24	5.4	32.95	80.7	33.09	33.15	-75.3	12,354	-0.61%
2023/02/23	3	32.17	38	32.12	32.20	-35	11,845	-0.30%
2023/02/22	0	0.00	6	31.71	31.75	-6	11,623	-0.05%
2023/02/21	6.1	31.68	3.4	31.70	31.75	2.7	11,700	0.02%
2023/02/20	25.1	31.73	3	31.77	31.70	22.1	11,823	0.19%
2023/02/17	6	31.52	2	31.55	31.65	4	11,955	0.03%
2023/02/16	4.3	31.58	1	31.60	31.50	3.3	12,054	0.03%
2023/02/15	4.1	31.63	11	31.70	31.80	-6.9	12,205	-0.06%
2023/02/14	1.4	31.72	21	31.82	31.75	-19.6	12,160	-0.16%
2023/02/13	0.1	31.60	32	31.47	31.70	-31.9	12,208	-0.26%
2023/02/10	21.3	31.35	8.5	31.31	31.20	12.8	12,266	0.10%
2023/02/09	39.1	31.50	0.8	31.62	31.80	38.3	12,478	0.31%
2023/02/08	2.2	31.90	1.1	31.85	31.90	1.2	12,584	0.01%
2023/02/07	15.2	31.89	12	31.95	31.95	3.2	12,556	0.03%
2023/02/06	3.5	31.76	0	0.00	31.95	3.5	12,536	0.03%
2023/02/03	2.7	31.85	14	31.87	31.95	-11.3	12,466	-0.09%
2023/02/02	2.1	31.74	14	31.67	31.80	-12	12,352	-0.10%
2023/02/01	7.1	31.41	6	31.33	31.40	1.1	12,154	0.01%
2023/01/31	3.2	31.29	28	31.43	31.50	-24.8	12,085	-0.21%
2023/01/30	18	31.04	25.8	30.98	31.20	-7.8	11,639	-0.07%
2023/01/17	1.2	30.19	1	30.15	30.20	0.2	11,224	0.00%
2023/01/16	0.1	30.05	2	30.10	30.10	-1.9	11,192	-0.02%
2023/01/13	0	0.00	1	30.15	30.20	-1	11,160	-0.01%
2023/01/12	1	30.10	3	30.12	30.10	-2	11,461	-0.02%
2023/01/11	0.2	30.15	3	30.25	30.30	-2.8	11,486	-0.02%
2023/01/10	11	30.19	7.3	30.15	30.15	3.7	11,454	0.03%
2023/01/09	0	0.00	27.3	29.92	30.00	-27.3	11,397	-0.24%
2023/01/05	3	29.45	0	0.00	29.50	3	11,305	0.03%
2023/01/04	21.1	29.28	0	0.00	29.40	21.1	11,325	0.19%
2023/01/03	0.4	29.11	4	29.08	29.20	-3.6	11,411	-0.03%
2022/12/30	2	29.45	0.3	29.40	29.40	1.7	11,354	0.01%
2022/12/29	8.5	28.94	3	29.30	29.45	5.5	11,320	0.05%
2022/12/28	33.1	29.31	2	29.25	29.30	31.1	11,333	0.27%
2022/12/27	1	29.70	1	29.65	29.70	0	11,395	0.00%
2022/12/26	0.1	29.62	1	29.60	29.65	-0.9	11,466	-0.01%
2022/12/23	4	29.84	0.1	29.90	29.90	3.9	11,554	0.03%
2022/12/22	9	30.16	15	30.24	30.15	-6	11,599	-0.05%
2022/12/21	5	30.06	6	30.08	30.05	-1	11,359	-0.01%
2022/12/20	4	30.46	15.6	30.35	30.10	-11.6	11,021	-0.10%
2022/12/19	1	30.35	46.1	30.35	30.50	-45.1	10,535	-0.43%
2022/12/16	3	29.52	31.5	29.66	30.00	-28.5	9,847	-0.29%
2022/12/15	0	0.00	29.3	29.18	29.30	-29.3	9,325	-0.31%
2022/12/14	2	29.03	42.3	29.04	29.15	-40.3	9,391	-0.43%
2022/12/13	14	28.70	13.3	28.74	28.90	0.7	9,446	0.01%
2022/12/12	1	28.10	30.9	28.20	28.50	-29.9	9,340	-0.32%
2022/12/09	1	28.15	14.7	28.32	28.40	-13.7	9,552	-0.14%
2022/12/08	0	0.00	15.2	27.56	27.80	-15.2	9,404	-0.16%
2022/12/06	0	0.00	1	27.55	27.50	-1	9,356	-0.01%
2022/12/05	8.4	27.37	2	27.35	27.35	6.4	9,314	0.07%
2022/12/02	4	27.48	2	27.60	27.60	2	9,291	0.02%
2022/12/01	21	27.55	21	27.51	27.50	0	9,279	0.00%
2022/11/30	2	27.45	0	0.00	27.65	2	9,253	0.02%
2022/11/28	1.1	27.11	1	27.05	27.10	0.1	9,222	0.00%
2022/11/25	3	27.23	0	0.00	27.25	3	9,273	0.03%
2022/11/24	2.1	27.35	0	0.00	27.35	2.1	9,309	0.02%
2022/11/23	2	27.33	21	27.50	27.50	-19	9,397	-0.20%
2022/11/22	0.1	27.30	3	27.40	27.40	-2.9	9,486	-0.03%
2022/11/21	20.1	27.35	0	0.00	27.35	20.1	9,523	0.21%
2022/11/18	3	27.83	12	27.63	27.65	-9	9,511	-0.09%
2022/11/17	1	27.50	3.3	27.72	27.95	-2.3	9,526	-0.02%
2022/11/16	1	27.50	9	27.54	27.70	-8	9,458	-0.08%
2022/11/15	20.1	27.45	2.3	27.42	27.55	17.8	9,377	0.19%
2022/11/14	5	27.50	14.5	27.47	27.50	-9.5	9,287	-0.10%
2022/11/11	26	27.37	65.1	27.34	27.50	-39.1	9,163	-0.43%
2022/11/10	3	27.13	0	0.00	27.20	3	8,994	0.03%
2022/11/09	12.3	27.18	31.1	27.17	27.35	-18.8	9,062	-0.21%
2022/11/08	5	27.12	20	27.17	27.25	-15	9,048	-0.17%
2022/11/07	81	26.78	10	26.67	26.80	71	8,928	0.80%
2022/11/04	25.2	25.37	1	25.35	25.35	24.2	8,804	0.28%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/01	1	25.95	0	0.00	26.20	1	8,878	0.01%
2022/10/31	1.2	25.93	0	0.00	26.05	1.2	9,028	0.01%
2022/10/28	1	25.80	0	0.00	25.80	1	9,060	0.01%
2022/10/27	2	26.00	0	0.00	26.00	2	9,140	0.02%
2022/10/25	0	0.00	2	26.20	25.95	-2	9,235	-0.02%
2022/10/24	0	0.00	3	26.27	26.15	-3	9,249	-0.03%
2022/10/21	0.3	26.15	0	0.00	26.10	0.3	9,298	0.00%
2022/10/20	8.2	25.86	62	25.94	26.35	-53.8	9,352	-0.57%
2022/10/19	0.1	26.25	0	0.00	26.20	0.1	9,006	0.00%
2022/10/18	4	26.25	0	0.00	26.20	4	8,926	0.05%
2022/10/17	1	26.25	1.1	26.60	26.60	-0.1	8,831	0.00%
2022/10/14	2.1	26.55	0	0.00	26.55	2.1	8,746	0.02%
2022/10/13	1.4	26.48	0	0.00	26.50	1.4	8,757	0.02%
2022/10/12	1	26.25	10	26.45	26.50	-9	8,748	-0.10%
2022/10/11	6	26.46	2	26.40	26.30	4	8,716	0.05%
2022/10/07	1.1	26.85	0	0.00	26.80	1.1	8,691	0.01%
2022/10/06	3.1	27.00	0	0.00	27.00	3.1	8,712	0.04%
2022/10/05	0	0.00	2	27.30	27.10	-2	8,782	-0.02%
2022/10/04	36	27.16	1.1	27.01	27.10	34.9	8,827	0.40%
2022/10/03	12	26.44	15	26.30	26.75	-3	8,819	-0.03%
2022/09/30	14.1	26.70	1	27.00	26.55	13.1	8,859	0.15%
2022/09/29	0	0.00	4	27.15	27.35	-4	8,855	-0.05%
2022/09/28	2.1	26.71	0	0.00	26.85	2.1	9,189	0.02%
2022/09/27	2.1	26.81	2	26.85	26.85	0.1	9,365	0.00%
2022/09/26	7.2	26.86	4.1	26.79	26.95	3.1	9,479	0.03%
2022/09/23	1	27.25	0	0.00	27.25	1	9,602	0.01%
2022/09/22	4	27.35	3	27.38	27.25	1	9,861	0.01%
2022/09/21	3	27.62	0	0.00	27.40	3	9,831	0.03%
2022/09/20	0.1	27.50	0	0.00	27.80	0.1	9,690	0.00%
2022/09/19	0	27.15	0	0.00	27.55	0	9,452	0.00%
2022/09/16	10.2	27.02	0	0.00	27.35	10.2	9,314	0.11%
2022/09/14	2.2	27.41	0	0.00	27.40	2.2	9,045	0.02%
2022/09/13	3	27.62	36	27.63	27.65	-33	9,082	-0.36%
2022/09/08	10.6	26.57	0	0.00	27.20	10.6	9,338	0.11%
2022/09/07	11.1	26.68	102	26.75	26.75	-90.9	9,324	-0.97%	大賣/
2022/09/06	14.2	27.00	4	27.00	26.95	10.2	9,343	0.11%
2022/09/05	6.1	27.04	0	0.00	27.15	6.1	9,307	0.07%
2022/09/02	4	27.38	3	27.52	27.30	1	9,268	0.01%
2022/09/01	2.2	27.41	0	0.00	27.45	2.2	9,245	0.02%
2022/08/31	0	27.70	7	27.70	27.70	-7	9,214	-0.08%
2022/08/30	3	27.47	3	27.60	27.50	0	9,167	0.00%
2022/08/29	16.1	27.37	1	27.40	27.35	15.1	9,085	0.17%
2022/08/26	0.1	28.00	0.1	28.05	28.05	0	9,017	0.00%
2022/08/25	1.1	27.82	3	27.93	27.95	-1.9	9,016	-0.02%
2022/08/24	3.1	27.97	7	28.01	27.85	-3.9	9,036	-0.04%
2022/08/23	2.1	28.00	21	28.22	28.15	-18.9	9,089	-0.21%
2022/08/22	16.2	28.11	0	0.00	28.20	16.2	9,079	0.18%
2022/08/19	4.1	28.29	7	28.43	28.50	-2.9	9,069	-0.03%
2022/08/18	1.1	28.15	14	28.17	28.35	-12.9	9,070	-0.14%
2022/08/17	3	28.10	7	28.26	28.35	-4	9,096	-0.04%
2022/08/16	3.2	27.92	1	27.95	28.20	2.2	9,090	0.02%
2022/08/15	25.7	28.07	3	27.88	27.90	22.7	9,039	0.25%
2022/08/12	6.1	28.36	12	28.48	28.65	-5.9	8,959	-0.07%
2022/08/11	51	28.18	44	28.27	28.40	7	8,965	0.08%
2022/08/10	15	27.93	15	28.03	28.15	0	8,842	0.00%
2022/08/09	28	27.86	9.1	27.92	28.00	18.9	8,789	0.22%
2022/08/08	17	27.57	2	27.43	27.65	15	8,686	0.17%
2022/08/05	1	27.20	13	27.23	27.35	-12	8,636	-0.14%
2022/08/04	18	26.60	5	26.55	26.70	13	8,585	0.15%
2022/08/03	14.1	26.41	8	26.58	26.85	6.1	8,611	0.07%
2022/08/02	1	26.00	0	0.00	26.40	1	8,779	0.01%
2022/08/01	7	26.26	5	26.35	26.30	2	9,017	0.02%
2022/07/29	5	26.24	11	26.42	26.50	-6	9,047	-0.07%
2022/07/28	6	26.03	5.2	26.12	26.35	0.8	9,031	0.01%
2022/07/27	2	25.83	2	25.88	26.00	0	8,975	0.00%
2022/07/26	9	25.35	1	25.40	25.40	8	8,980	0.09%
2022/07/25	1	25.30	3	25.13	25.20	-2	9,026	-0.02%
2022/07/22	1.2	25.07	0	0.00	25.10	1.2	9,154	0.01%
2022/07/21	5	24.96	0	0.00	25.10	5	9,340	0.05%
2022/07/20	10.2	24.99	2	25.15	24.90	8.2	9,412	0.09%
2022/07/19	2.2	24.54	8	24.55	24.65	-5.8	9,608	-0.06%
2022/07/18	1.9	24.39	0	0.00	24.50	1.9	9,641	0.02%
2022/07/15	6.9	24.20	3	24.23	24.45	3.9	9,614	0.04%
2022/07/14	6	24.32	1	24.40	24.30	5	9,570	0.05%
2022/07/13	3.2	24.08	0	0.00	23.95	3.2	9,570	0.03%
2022/07/12	5	24.02	8.3	23.91	23.95	-3.3	9,525	-0.03%
2022/07/11	10.7	24.53	3.4	24.55	24.45	7.3	9,411	0.08%
2022/07/08	19.2	24.07	4	24.16	24.05	15.2	9,294	0.16%
2022/07/07	17.2	23.57	22	23.37	23.60	-4.9	9,233	-0.05%
2022/07/06	38.8	23.54	40.1	23.68	23.40	-1.3	9,172	-0.01%
2022/07/05	47.6	26.20	21	26.15	26.25	26.6	8,734	0.31%
2022/07/04	60.5	26.40	0	0.00	26.30	60.5	8,555	0.71%
2022/07/01	42.1	26.55	10.1	26.40	26.35	32.1	8,570	0.37%
2022/06/30	45.9	26.82	5	26.83	26.70	40.9	8,398	0.49%
2022/06/29	10.4	27.70	0	0.00	27.65	10.4	8,141	0.13%
2022/06/28	3	28.15	0	0.00	28.30	3	8,119	0.04%
2022/06/27	3	28.53	1	28.45	28.45	2	8,146	0.02%
2022/06/24	0	0.00	8.1	28.60	28.70	-8.1	8,126	-0.10%
2022/06/23	17	28.31	7	28.26	28.15	10	8,119	0.12%
2022/06/22	1	28.50	1	28.50	28.55	0	8,101	0.00%
2022/06/21	0.9	28.50	5	28.70	28.75	-4.1	8,161	-0.05%
2022/06/20	3	27.97	2	28.08	28.20	1	8,198	0.01%
2022/06/17	1	28.30	2	28.45	28.95	-1	8,162	-0.01%
2022/06/16	5	28.82	1	28.90	28.85	4	8,147	0.05%
2022/06/15	0	0.00	0	28.95	28.90	0	8,172	0.00%
2022/06/14	1	28.40	3	28.52	28.80	-2	8,305	-0.02%
2022/06/13	4	28.18	46	28.25	28.45	-42	8,367	-0.50%
2022/06/09	0	0.00	0.5	28.85	28.75	-0.5	8,437	-0.01%
2022/06/08	0.7	28.70	1	28.65	28.65	-0.3	8,456	0.00%
2022/06/07	1	28.60	0	0.00	28.55	1	8,551	0.01%
2022/06/06	5	28.68	0	0.00	28.55	5	8,762	0.06%
2022/06/02	7	28.74	3	28.80	28.80	4	8,880	0.05%
2022/06/01	0.2	28.70	4	28.68	28.60	-3.9	9,181	-0.04%
2022/05/31	9	28.14	5	28.50	28.40	4	9,331	0.04%
2022/05/30	1.1	28.16	11	28.11	28.20	-9.9	9,486	-0.10%
2022/05/27	0	0.00	1	27.85	27.65	-1	9,786	-0.01%
2022/05/26	1	27.30	0	0.00	27.35	1	10,328	0.01%
2022/05/25	5	27.35	0	0.00	27.25	5	14,865	0.03%
2022/05/24	1.2	27.36	0	0.00	27.30	1.2	15,680	0.01%
2022/05/23	3	27.58	0	0.00	27.60	3	16,041	0.02%
2022/05/20	15.1	27.72	2	28.00	27.80	13.1	16,292	0.08%
2022/05/19	2	27.73	0.2	27.90	28.05	1.8	16,453	0.01%
2022/05/18	3	27.83	8	27.98	27.85	-5	16,634	-0.03%
2022/05/17	0	0.00	5	27.88	27.85	-5	16,654	-0.03%
2022/05/16	4.2	27.33	8	27.57	27.60	-3.8	16,825	-0.02%
2022/05/13	13.8	27.03	4	27.05	27.15	9.8	17,090	0.06%
2022/05/12	10.3	27.02	116.3	27.10	27.00	-106	17,210	-0.62%	大賣/鉅額交易
2022/05/11	128.3	27.31	13	27.27	27.30	115.3	17,331	0.67%	大買/鉅額交易
2022/05/10	20.8	27.13	7	27.10	27.40	13.8	17,953	0.08%
2022/05/09	68.7	27.76	8	27.74	27.70	60.7	18,037	0.34%
2022/05/06	38.5	28.76	5	29.00	29.05	33.5	18,036	0.19%
2022/05/05	1	28.95	13	28.98	29.15	-12	18,217	-0.07%
2022/05/04	3	28.72	2	28.80	28.80	1	18,422	0.01%
2022/05/03	2.5	28.40	15	28.51	28.65	-12.5	18,862	-0.07%
2022/04/29	2	28.50	1.2	28.46	28.50	0.8	19,259	0.00%
2022/04/28	14	28.21	2	28.40	28.40	12	19,548	0.06%
2022/04/27	28.5	28.39	113	28.30	28.25	-84.5	20,025	-0.42%	大賣/
2022/04/26	121	28.80	1	28.90	28.85	120	20,920	0.57%	大買/鉅額交易
2022/04/25	31.7	28.71	0	0.00	28.60	31.7	20,981	0.15%
2022/04/22	0.1	29.20	0	0.00	29.10	0.1	20,926	0.00%
2022/04/21	3	29.27	1.1	29.31	29.30	1.9	20,976	0.01%
2022/04/20	34	29.30	1	29.35	29.15	33	21,222	0.16%
2022/04/19	1	29.55	2	29.50	29.25	-1	21,442	0.00%
2022/04/18	9.3	29.22	0	0.00	29.35	9.3	21,638	0.04%
2022/04/15	6	29.30	2	29.40	29.40	4	21,712	0.02%
2022/04/14	0.2	29.50	2	29.50	29.50	-1.8	21,752	-0.01%
2022/04/13	5	29.35	12	29.33	29.40	-7	21,823	-0.03%
2022/04/12	14	29.06	31	29.15	29.00	-17	21,825	-0.08%
2022/04/11	13.6	29.16	14	29.37	29.05	-0.4	21,787	0.00%
2022/04/08	22.1	29.19	54	29.28	29.15	-31.9	21,735	-0.15%
2022/04/07	23.7	29.46	4	29.39	29.25	19.7	21,684	0.09%
2022/04/06	0.4	29.91	17	29.88	29.80	-16.6	21,532	-0.08%
2022/04/01	8	29.70	1	29.75	29.90	7	21,560	0.03%
2022/03/31	7	29.86	16	29.96	29.75	-9	21,547	-0.04%
2022/03/30	172	29.90	31	29.95	29.85	141	21,445	0.66%	大買/鉅額交易
2022/03/29	3	29.78	4	29.90	29.80	-1	21,425	0.00%
2022/03/28	6	29.69	20	29.88	29.95	-14	21,459	-0.07%
2022/03/25	18	29.89	43	29.91	29.85	-25	21,537	-0.12%
2022/03/24	10.2	29.63	6	29.70	29.70	4.2	21,579	0.02%
2022/03/23	30	29.83	5	30.20	29.80	25	21,573	0.12%
2022/03/22	35	30.01	11	30.10	30.00	24	21,462	0.11%
2022/03/21	9	30.00	33	30.06	30.05	-24	21,350	-0.11%
2022/03/18	12	29.73	8	29.76	29.75	4	21,183	0.02%
2022/03/17	8.1	29.63	19	29.61	29.60	-10.9	21,161	-0.05%
2022/03/16	8.1	29.34	0	0.00	29.50	8.1	20,999	0.04%
2022/03/15	4.1	29.40	2	29.40	29.35	2.1	20,977	0.01%
2022/03/14	1.1	29.51	19	29.43	29.65	-17.9	20,942	-0.09%
2022/03/11	10	29.47	1	29.50	29.50	9	20,957	0.04%
2022/03/10	2.2	29.39	5.5	29.39	29.45	-3.3	20,969	-0.02%
2022/03/09	82.7	28.88	4	28.85	28.80	78.7	20,932	0.38%
2022/03/08	9.3	28.94	6	28.99	28.95	3.3	20,708	0.02%
2022/03/07	89.9	28.96	1	29.00	28.90	88.9	20,692	0.43%
2022/03/04	15.4	29.42	1	29.50	29.50	14.4	20,859	0.07%
2022/03/03	17	29.39	1	29.45	29.50	16	20,771	0.08%
2022/03/02	13.6	29.26	0	0.00	29.35	13.6	20,565	0.07%
2022/03/01	21	29.35	10	29.58	29.35	11	20,298	0.05%
2022/02/25	31.3	29.38	12	29.46	29.40	19.3	19,738	0.10%
2022/02/24	132.7	29.41	21	29.25	29.25	111.7	15,179	0.74%	大買/鉅額交易
2022/02/23	19	29.97	1	29.90	30.00	18	14,379	0.13%
2022/02/22	30	30.11	3	30.07	30.25	27	14,076	0.19%
2022/02/21	26	30.13	2	30.15	30.30	24	13,822	0.17%
2022/02/18	21.2	30.33	3	30.30	30.30	18.2	13,645	0.13%
2022/02/17	2	30.43	10.5	30.57	30.60	-8.5	13,443	-0.06%
2022/02/16	7.2	30.37	2	30.42	30.40	5.2	13,387	0.04%
2022/02/15	22.1	30.09	19	30.54	30.65	3.1	13,191	0.02%
2022/02/14	31	30.37	5.2	30.47	30.30	25.8	12,885	0.20%
2022/02/11	1	30.85	31	30.84	31.00	-30	12,731	-0.24%
2022/02/10	59.6	30.66	54	30.77	30.80	5.6	12,609	0.04%
2022/02/09	36.5	31.89	33	31.79	32.00	3.5	12,229	0.03%
2022/02/08	9	31.89	26	31.92	32.00	-17	12,001	-0.14%
2022/02/07	11.3	31.38	7	31.44	31.60	4.3	11,987	0.04%
2022/01/26	1.5	31.45	5.1	31.32	31.35	-3.6	11,803	-0.03%
2022/01/25	8.1	31.28	101	31.40	31.60	-92.9	11,590	-0.80%	大賣/
2022/01/24	5	31.08	28.6	31.13	31.45	-23.6	11,204	-0.21%
2022/01/21	4	30.99	59	31.00	31.25	-55	10,801	-0.51%
2022/01/20	16	31.03	62.1	31.35	31.50	-46.1	10,475	-0.44%
2022/01/19	20	30.47	150.4	30.94	30.95	-130.4	9,896	-1.32%	大賣/鉅額交易
2022/01/18	5.5	29.99	3	30.05	30.00	2.5	8,844	0.03%
2022/01/17	8	30.09	4	30.00	30.15	4	8,720	0.05%
2022/01/14	5	29.80	9	29.74	29.85	-4	8,630	-0.05%
2022/01/13	14.1	29.69	11.6	29.88	30.00	2.5	8,751	0.03%
2022/01/12	7	29.51	22.1	29.67	29.75	-15.1	8,633	-0.17%
2022/01/11	2	29.23	2.4	29.26	29.35	-0.4	8,401	0.00%
2022/01/10	7.1	29.10	5	29.15	29.10	2.1	8,222	0.03%
2022/01/07	8.1	29.00	0	0.00	29.05	8.1	8,195	0.10%
2022/01/06	3	28.97	34.7	29.04	28.95	-31.7	8,183	-0.39%
2022/01/05	12.1	29.08	0	0.00	29.05	12.1	8,214	0.15%
2022/01/03	15.4	29.13	1	29.10	29.00	14.4	8,450	0.17%
2021/12/30	13	29.17	1	29.25	29.15	12	8,766	0.14%
2021/12/29	11	29.20	1.1	29.24	29.25	9.9	8,830	0.11%
2021/12/28	8.1	29.12	8	29.20	29.20	0.1	8,874	0.00%
2021/12/27	8	29.08	21	29.15	29.20	-13	8,883	-0.15%
2021/12/24	0	0.00	13	29.15	29.10	-13	8,970	-0.14%
2021/12/23	0	0.00	14.1	29.06	28.95	-14.1	8,972	-0.16%
2021/12/22	4	29.01	0	0.00	28.95	4	9,038	0.04%
2021/12/21	4	29.10	2	29.00	28.95	2	8,999	0.02%
2021/12/20	6	28.81	0	0.00	28.90	6	8,949	0.07%
2021/12/17	2	28.85	0	0.00	28.85	2	8,894	0.02%
2021/12/16	4	28.88	2	29.00	29.05	2	8,842	0.02%
2021/12/15	4	28.88	7	28.90	29.00	-3	8,920	-0.03%
2021/12/14	7	28.94	0	0.00	29.00	7	9,055	0.08%
2021/12/13	14	29.03	3	29.37	29.00	11	9,093	0.12%
2021/12/10	10	29.19	0.5	29.25	29.25	9.5	9,183	0.10%
2021/12/09	2	29.03	2	29.00	29.15	0	9,208	0.00%
2021/12/08	14	29.21	2.9	29.34	29.20	11.1	9,224	0.12%
2021/12/07	3	29.18	4	29.15	29.35	-1	9,211	-0.01%
2021/12/06	0.9	29.03	0	0.00	29.30	0.9	9,161	0.01%
2021/12/02	0.6	29.20	0.1	29.10	29.15	0.5	9,150	0.01%
2021/12/01	4.1	29.12	5	29.27	29.30	-0.9	9,177	-0.01%
2021/11/30	5	29.08	5	29.78	28.60	0	9,029	0.00%
2021/11/29	0.3	28.80	39.7	28.79	29.30	-39.4	8,533	-0.46%
2021/11/26	3	29.30	7	29.24	29.15	-4	8,478	-0.05%
2021/11/25	1.2	29.66	14	29.61	29.65	-12.8	8,556	-0.15%
2021/11/24	0	0.00	3	29.15	29.35	-3	8,523	-0.04%
2021/11/23	2	29.00	0	0.00	29.10	2	8,519	0.02%
2021/11/22	10	29.40	0	0.00	29.40	10	8,569	0.12%
2021/11/19	4.8	29.12	17	29.14	29.20	-12.3	8,606	-0.14%
2021/11/18	2	28.75	0	0.00	28.80	2	8,619	0.02%
2021/11/17	3	28.82	0	0.00	28.80	3	8,680	0.03%
2021/11/15	0	0.00	2	28.73	28.75	-2	8,784	-0.02%
2021/11/12	2	28.78	0	0.00	28.80	2	8,839	0.02%
2021/11/11	0	0.00	1	28.75	28.65	-1	8,921	-0.01%
2021/11/10	3	28.58	3	28.68	28.95	0	9,163	0.00%
2021/11/09	2	28.50	1	28.70	28.85	1	9,297	0.01%
2021/11/08	64	28.49	26	28.41	28.45	38	9,288	0.41%
2021/11/05	23	29.37	0	0.00	29.55	23	9,167	0.25%
2021/11/04	0.9	29.70	11	29.73	29.80	-10.1	9,214	-0.11%
2021/11/03	0	0.00	5	29.28	29.30	-5	9,028	-0.06%
2021/11/02	2	29.10	0	0.00	29.20	2	9,382	0.02%
2021/11/01	7.4	28.98	8	29.15	29.10	-0.6	9,537	-0.01%
2021/10/29	5.6	29.14	5	29.20	29.20	0.6	9,619	0.01%
2021/10/28	4.5	29.25	5	29.25	29.35	-0.5	9,800	0.00%
2021/10/27	1	29.15	1.1	29.34	29.35	-0.1	9,985	0.00%
2021/10/26	2	29.18	9	29.24	29.30	-7	10,226	-0.07%
2021/10/25	1	29.15	16	29.16	29.20	-15	10,286	-0.15%
2021/10/22	3	29.27	5	29.26	29.25	-2	10,483	-0.02%
2021/10/21	3	29.17	31.1	29.15	29.10	-28.1	10,481	-0.27%
2021/10/20	4	28.90	30.8	28.76	28.90	-26.8	10,426	-0.26%
2021/10/19	1	28.40	5	28.41	28.50	-4	10,454	-0.04%
2021/10/18	1	28.40	1.5	28.60	28.35	-0.5	10,711	0.00%
2021/10/15	1	28.35	8	28.66	28.70	-7	12,208	-0.06%
2021/10/14	5	28.46	21	28.57	28.40	-16	12,692	-0.13%
2021/10/13	12.1	28.66	4	28.76	28.70	8.1	12,980	0.06%
2021/10/12	1	28.60	10	28.54	28.70	-9	13,135	-0.07%
2021/10/08	7	28.30	5	28.48	28.40	2	13,243	0.02%
2021/10/07	16.3	28.35	32.1	28.27	28.35	-15.8	13,279	-0.12%
2021/10/06	0	0.00	6	27.47	27.55	-6	13,170	-0.05%
2021/10/05	9	27.15	8	27.21	27.40	1	13,192	0.01%
2021/10/04	4	27.31	4	27.35	27.15	0	13,283	0.00%
2021/10/01	17.3	27.28	1	27.25	27.45	16.3	13,427	0.12%
2021/09/30	2.1	27.20	4	27.38	27.50	-1.9	13,451	-0.01%
2021/09/29	17	27.22	5	27.35	27.25	12	13,541	0.09%
2021/09/28	3.5	27.61	1	27.65	27.70	2.5	13,644	0.02%
2021/09/27	5	27.65	18	27.72	27.60	-13	13,995	-0.09%
2021/09/24	20	27.78	12	27.84	27.70	8	14,038	0.06%
2021/09/23	2	27.65	3	27.73	27.75	-1	14,059	-0.01%
2021/09/22	7	27.29	23	27.49	27.40	-16	14,101	-0.11%
2021/09/17	6	27.77	1	27.70	27.70	5	14,159	0.04%
2021/09/16	7.5	27.57	5	27.55	27.70	2.5	14,152	0.02%
2021/09/15	1.5	27.65	19	27.68	27.75	-17.5	14,166	-0.12%
2021/09/14	8	27.33	4	27.30	27.20	4	14,033	0.03%
2021/09/13	13.2	27.02	0	0.00	27.05	13.2	14,016	0.09%
2021/09/10	7.1	27.11	0	0.00	27.15	7.1	14,056	0.05%
2021/09/09	7.2	27.14	0	0.00	27.10	7.2	14,211	0.05%
2021/09/08	9.8	27.22	2	27.15	27.20	7.8	14,292	0.05%
2021/09/07	4	27.39	1	27.55	27.45	3	14,376	0.02%
2021/09/06	13.2	27.60	9	27.74	27.55	4.2	14,502	0.03%
2021/09/03	1	27.55	0	0.00	27.55	1	14,530	0.01%
2021/09/02	5.4	27.64	2	27.63	27.50	3.4	14,725	0.02%
2021/09/01	7	27.46	6	27.64	27.55	1	14,856	0.01%
2021/08/31	9	27.40	6	27.50	27.40	3	14,874	0.02%
2021/08/30	6	27.46	10	27.54	27.65	-4	14,854	-0.03%
2021/08/27	1	27.50	6	27.43	27.50	-5	14,902	-0.03%
2021/08/26	19	27.39	0	0.00	27.35	19	14,962	0.13%
2021/08/25	44	27.75	7	27.57	27.75	37	15,092	0.25%
2021/08/24	15	27.56	8	27.51	27.60	7	15,225	0.05%
2021/08/23	18.1	27.00	4	27.05	26.95	14.1	15,310	0.09%
2021/08/20	5	26.86	0	0.00	26.90	5	15,435	0.03%
2021/08/19	34.4	26.69	2	26.60	26.70	32.4	16,216	0.20%
2021/08/18	13.1	26.76	2	26.90	27.00	11.1	16,212	0.07%
2021/08/17	9.3	26.85	9	26.87	26.75	0.3	16,279	0.00%
2021/08/16	43.4	26.81	3	26.70	26.70	40.4	16,316	0.25%
2021/08/13	16.5	27.08	7.1	27.12	27.15	9.4	16,292	0.06%
2021/08/12	21.1	27.24	4	27.28	27.35	17.1	16,283	0.11%
2021/08/11	17.2	27.29	4	27.25	27.20	13.2	16,355	0.08%
2021/08/10	20.1	27.11	7	27.14	27.20	13	16,448	0.08%
2021/08/09	11.5	27.30	1	27.65	27.30	10.5	16,610	0.06%
2021/08/06	75	27.46	10	27.62	27.70	65	16,679	0.39%
2021/08/05	21.1	27.12	0	0.00	27.10	21.1	16,561	0.13%
2021/08/04	50.6	27.25	1	27.25	27.30	49.6	16,863	0.29%
2021/08/03	40.6	27.24	7	27.47	27.40	33.6	17,018	0.20%
2021/08/02	64.6	27.52	1	27.60	27.60	63.6	17,057	0.37%
2021/07/30	26.9	27.86	0	0.00	27.75	26.9	16,996	0.16%
2021/07/29	10.2	28.00	0	0.00	28.00	10.2	16,936	0.06%
2021/07/28	39.6	27.86	6	27.80	28.05	33.6	17,088	0.20%
2021/07/27	24.7	28.18	2	28.15	28.15	22.7	17,297	0.13%
2021/07/26	18.6	28.17	3	28.40	28.10	15.6	17,603	0.09%
2021/07/23	25	28.11	4	28.18	28.10	21	17,588	0.12%
2021/07/22	36	28.24	1.2	28.34	28.20	34.9	17,556	0.20%
2021/07/21	150.6	28.19	17.2	28.33	28.05	133.4	17,414	0.77%	大買/鉅額交易
2021/07/20	55.7	31.27	277	31.30	31.20	-221.3	16,072	-1.38%	大賣/鉅額交易
2021/07/19	27.2	31.49	16	31.64	31.65	11.2	15,731	0.07%
2021/07/16	24	31.78	2	31.80	31.75	22	15,823	0.14%
2021/07/15	22.8	32.05	1	32.20	31.95	21.8	15,840	0.14%
2021/07/14	16	32.21	3	32.32	32.10	13	15,771	0.08%
2021/07/13	73	32.48	11.5	32.62	32.20	61.5	15,830	0.39%
2021/07/12	22.5	32.73	10	32.70	32.65	12.5	15,761	0.08%
2021/07/09	18	32.63	6.5	32.69	32.70	11.5	15,802	0.07%
2021/07/08	2	32.85	10.5	32.92	32.80	-8.5	16,007	-0.05%
2021/07/07	5	32.67	7	32.79	32.75	-2	16,035	-0.01%
2021/07/06	2	32.63	12	32.65	32.70	-10	16,221	-0.06%
2021/07/05	7	32.74	5	32.50	32.55	2	16,263	0.01%
2021/07/02	24.4	31.97	38.3	31.98	32.35	-13.9	16,203	-0.09%
2021/07/01	2	31.23	5.4	31.25	31.05	-3.4	16,089	-0.02%
2021/06/30	4	30.95	4	30.99	31.00	0	16,096	0.00%
2021/06/29	5	30.69	21	30.75	30.75	-16	16,144	-0.10%
2021/06/28	4	30.90	2	30.95	30.80	2	16,267	0.01%
2021/06/25	1.1	30.88	7	30.89	30.80	-5.9	16,274	-0.04%
2021/06/24	2	30.40	1	30.60	30.40	1	16,354	0.01%
2021/06/23	14.5	30.47	11	30.48	30.40	3.5	16,487	0.02%
2021/06/22	8.3	30.46	3.8	30.61	30.40	4.5	16,918	0.03%
2021/06/21	4.1	30.50	2	30.70	30.30	2.1	17,834	0.01%
2021/06/18	3	30.72	5	30.60	30.65	-2	18,194	-0.01%
2021/06/17	1	30.60	4	30.70	30.60	-3	18,405	-0.02%
2021/06/16	8	30.81	26.3	30.83	30.60	-18.3	19,062	-0.10%
2021/06/15	8	30.16	18	30.19	30.15	-10	19,614	-0.05%
2021/06/11	6	30.29	3.1	30.24	30.15	2.9	19,612	0.02%
2021/06/10	14	30.05	0	0.00	30.25	14	19,681	0.07%
2021/06/09	14	30.23	0.5	30.35	30.20	13.5	19,730	0.07%
2021/06/08	2	30.80	1	30.65	30.65	1	19,762	0.01%
2021/06/07	11.2	30.56	61	30.70	30.55	-49.9	19,818	-0.25%
2021/06/04	12	30.88	4	30.93	30.95	8	19,841	0.04%
2021/06/03	10.5	31.32	7	31.23	31.25	3.5	19,870	0.02%
2021/06/02	54.1	31.43	41	31.40	31.35	13.1	19,923	0.07%
2021/06/01	49	31.26	30	31.29	31.40	19	19,887	0.10%
2021/05/31	42	30.54	36.3	30.60	30.75	5.7	19,846	0.03%
2021/05/28	10.1	30.40	10.8	30.50	30.55	-0.7	19,835	0.00%
2021/05/27	9	29.56	0	0.00	29.55	9	19,905	0.05%
2021/05/26	8.5	29.77	8.1	29.83	29.70	0.4	19,518	0.00%
2021/05/25	19.4	29.62	11	29.61	29.55	8.4	19,581	0.04%
2021/05/24	3.1	28.99	5.4	29.20	29.30	-2.3	19,634	-0.01%
2021/05/21	14	29.09	5	29.24	29.10	9	19,682	0.05%
2021/05/20	15	29.27	2	29.38	29.20	13	19,584	0.07%
2021/05/19	9	29.03	5	29.07	29.15	4	19,594	0.02%
2021/05/18	35.5	28.62	5	28.32	28.70	30.5	19,648	0.16%
2021/05/17	30.9	28.32	21	28.43	27.90	9.9	19,605	0.05%
2021/05/14	17.3	29.57	6	29.73	29.55	11.3	19,375	0.06%
2021/05/13	24.8	29.59	38.5	29.68	29.70	-13.7	19,318	-0.07%
2021/05/12	63.2	29.69	49	29.38	30.00	14.2	19,135	0.07%
2021/05/11	34.4	30.61	8.3	30.69	30.50	26.1	18,813	0.14%
2021/05/10	15.3	30.83	32	30.75	31.20	-16.7	18,683	-0.09%
2021/05/07	6.2	30.98	10.1	30.95	31.15	-3.9	19,015	-0.02%
2021/05/06	19	30.81	3.6	30.87	30.75	15.4	19,568	0.08%
2021/05/05	19.8	30.90	29	31.02	30.80	-9.2	20,029	-0.05%
2021/05/04	44.8	30.97	13	30.96	31.15	31.8	19,961	0.16%
2021/05/03	69.1	32.09	12	31.83	31.65	57.1	19,780	0.29%
2021/04/29	34	32.52	10	32.59	32.70	24	19,586	0.12%
2021/04/28	3	32.65	11	32.65	32.70	-8	19,594	-0.04%
2021/04/27	16.4	32.65	2	32.65	32.60	14.4	19,730	0.07%
2021/04/26	11	32.72	11	32.74	32.80	0	19,659	0.00%
2021/04/23	30.1	32.26	0.1	32.35	32.45	30	19,574	0.15%
2021/04/22	76.2	32.67	17	32.76	32.55	59.2	19,688	0.30%
2021/04/21	41.2	33.01	5	33.03	33.00	36.2	19,681	0.18%
2021/04/20	31	33.08	23.2	33.09	33.10	7.8	19,604	0.04%
2021/04/19	4	33.06	78	33.10	33.05	-74	19,556	-0.38%
2021/04/16	38.4	32.91	0	0.00	32.95	38.4	19,469	0.20%
2021/04/15	8.2	32.81	3	32.75	32.85	5.2	19,541	0.03%
2021/04/14	149.6	33.06	16.1	32.89	33.00	133.4	19,450	0.69%	大買/鉅額交易
2021/04/13	166.9	33.39	9.1	33.43	33.15	157.8	19,250	0.82%	大買/鉅額交易
2021/04/12	22	33.47	7	33.50	33.40	15	19,191	0.08%
2021/04/09	19	33.70	37.3	33.70	33.70	-18.3	19,040	-0.10%
2021/04/08	21.3	33.60	6.7	33.58	33.55	14.6	18,929	0.08%
2021/04/07	12.7	33.50	7	33.59	33.45	5.7	18,819	0.03%
2021/04/06	21.9	33.50	6	33.47	33.40	15.9	18,656	0.09%
2021/04/01	5	33.47	35	33.45	33.40	-30	18,698	-0.16%
2021/03/31	20	33.69	12	33.82	33.50	8	18,637	0.04%
2021/03/30	36	33.67	25	33.70	33.85	11	18,519	0.06%
2021/03/29	2.5	33.41	25	33.56	33.55	-22.5	18,451	-0.12%
2021/03/26	26.5	33.30	7	33.34	33.45	19.5	18,397	0.11%
2021/03/25	56.2	33.23	20	33.17	33.20	36.2	18,661	0.19%
2021/03/24	97	33.85	21.5	33.90	33.75	75.5	18,375	0.41%
2021/03/23	30	34.06	100.7	34.35	34.75	-70.7	17,678	-0.40%
2021/03/22	47	34.14	55	34.34	34.35	-8	17,445	-0.05%
2021/03/19	72.9	33.98	33	33.96	33.85	39.9	17,615	0.23%
2021/03/18	38.5	33.76	140.3	33.05	33.85	-101.8	17,268	-0.59%	大賣/鉅額交易
2021/03/17	96.5	32.55	1	32.60	32.65	95.5	16,685	0.57%
2021/03/16	26.3	32.55	6	32.55	32.60	20.3	16,767	0.12%
2021/03/15	5.5	32.67	15.1	32.62	32.60	-9.6	16,836	-0.06%
2021/03/12	9.8	32.28	8	32.48	32.40	1.8	16,874	0.01%
2021/03/11	15	32.18	8	32.21	32.25	7	16,894	0.04%
2021/03/10	2.2	32.28	27	32.26	32.10	-24.8	16,992	-0.15%
2021/03/09	5.9	31.84	25	31.82	32.00	-19.1	17,174	-0.11%
2021/03/08	7.3	31.77	33	31.77	31.80	-25.7	17,336	-0.15%
2021/03/05	1	31.05	39	31.23	31.65	-38	17,400	-0.22%
2021/03/04	48.2	31.08	41	31.20	31.35	7.2	17,900	0.04%
2021/03/03	58.1	31.23	21	31.44	31.40	37.1	17,975	0.21%
2021/03/02	78.3	31.79	88	31.71	31.35	-9.7	17,826	-0.05%
2021/02/26	23.9	31.44	17	31.50	32.00	6.9	17,634	0.04%
2021/02/25	26	31.66	6.5	31.81	31.70	19.5	17,263	0.11%
2021/02/24	17	31.99	45.3	32.10	31.90	-28.3	17,199	-0.16%
2021/02/23	27.1	31.74	12.6	31.74	31.80	14.5	17,047	0.09%
2021/02/22	12.3	31.19	17.8	31.35	31.30	-5.4	16,982	-0.03%
2021/02/19	4.4	30.81	38	30.81	31.15	-33.6	17,001	-0.20%
2021/02/18	74.1	30.90	13.7	31.05	30.80	60.4	17,007	0.36%
2021/02/17	11	31.00	1	31.05	31.00	10	17,080	0.06%
2021/02/05	11	30.82	14	30.84	30.80	-3	17,294	-0.02%
2021/02/04	4	30.73	0	0.00	30.75	4	17,281	0.02%
2021/02/03	4	31.03	32	31.18	31.10	-28	17,275	-0.16%
2021/02/02	6.1	31.29	4	31.41	31.15	2.1	17,264	0.01%
2021/02/01	13.2	30.85	4	30.84	31.10	9.2	17,212	0.05%
2021/01/29	26.6	32.02	22.1	31.81	31.25	4.5	17,075	0.03%
2021/01/28	38	32.84	37.7	32.50	32.70	0.3	16,547	0.00%
2021/01/27	29	32.22	124	32.14	32.35	-95	15,969	-0.60%	大賣/
2021/01/26	6	31.03	3.5	31.27	30.85	2.5	15,400	0.02%
2021/01/25	4	31.03	5	31.09	31.20	-1	15,324	-0.01%
2021/01/22	1	30.80	41	30.64	30.70	-40	15,169	-0.26%
2021/01/21	22	29.97	5.8	29.96	29.90	16.2	15,053	0.11%
2021/01/20	39	30.19	4	30.10	30.00	35	15,065	0.23%
2021/01/19	6	30.90	20	30.93	30.75	-14	14,868	-0.09%
2021/01/18	9	30.76	12.5	30.84	30.65	-3.5	14,940	-0.02%
2021/01/15	23	31.65	43	31.62	31.00	-20	14,884	-0.13%
2021/01/14	36	31.40	53	31.42	31.65	-17	14,880	-0.11%
2021/01/13	16.4	30.90	13	31.01	30.90	3.4	14,588	0.02%
2021/01/12	1	30.70	20.1	30.65	30.85	-19.1	14,473	-0.13%
2021/01/11	5	30.80	8.4	30.89	31.00	-3.4	14,358	-0.02%
2021/01/08	1	30.85	17.3	30.84	31.00	-16.3	14,310	-0.11%
2021/01/07	1	30.35	6	30.43	30.50	-5	14,310	-0.03%
2021/01/06	29	30.33	7	30.54	30.35	22	14,332	0.15%
2021/01/05	17	30.47	42	30.32	30.50	-25	14,261	-0.18%
2021/01/04	17	30.86	2.1	30.88	30.80	14.9	14,338	0.10%
2020/12/31	0	0.00	7	30.94	31.00	-7	14,232	-0.05%
2020/12/30	6	30.85	3.1	30.89	31.15	2.9	14,284	0.02%
2020/12/29	18.5	31.10	29	31.01	30.95	-10.5	14,241	-0.07%
2020/12/28	17	31.02	22	31.06	31.05	-5	14,242	-0.04%
2020/12/25	58	30.76	16	30.76	30.55	42	14,281	0.29%
2020/12/24	2.1	30.30	18.1	30.45	30.65	-16	14,304	-0.11%
2020/12/23	21	29.98	5	30.10	30.00	16	14,316	0.11%
2020/12/22	18	30.28	2	30.18	30.05	16	14,312	0.11%
2020/12/21	39	29.62	18	29.41	30.05	21	14,500	0.14%
2020/12/18	11	30.23	9	30.40	30.20	2	14,448	0.01%
2020/12/17	29	30.48	1	30.55	30.40	28	14,367	0.19%
2020/12/16	13	30.42	36	30.69	31.05	-23	14,155	-0.16%
2020/12/15	77	30.15	31	30.19	30.05	46	14,004	0.33%
2020/12/14	29	30.97	14	30.90	31.05	15	13,637	0.11%
2020/12/11	12.3	31.41	34.2	31.58	31.60	-21.9	13,407	-0.16%
2020/12/10	15	31.73	34.1	31.59	31.65	-19.1	13,431	-0.14%
2020/12/09	10.5	32.10	5.6	32.07	32.15	4.9	13,358	0.04%
2020/12/08	142	31.78	21	31.88	31.80	121	13,298	0.91%	大買/鉅額交易
2020/12/07	23	31.47	16	31.47	31.55	7	13,328	0.05%
2020/12/04	16	31.11	3	31.20	31.30	13	13,346	0.10%
2020/12/03	48	31.20	11.3	31.26	31.30	36.7	13,311	0.28%
2020/12/02	79.3	31.03	40.6	31.39	31.45	38.7	13,065	0.30%
2020/12/01	15.2	30.61	26.5	30.50	30.65	-11.3	12,992	-0.09%
2020/11/30	54.1	30.99	14.1	31.19	29.85	40	12,941	0.31%
2020/11/27	25	30.75	20	30.70	30.95	5	12,362	0.04%
2020/11/26	0	0.00	23	30.09	30.30	-23	12,214	-0.19%
2020/11/25	10	30.21	0.1	30.05	30.05	9.9	12,470	0.08%
2020/11/24	6	30.23	7	30.24	30.25	-1	12,502	-0.01%
2020/11/23	7	30.11	15.1	30.28	30.10	-8.1	12,574	-0.06%
2020/11/20	11	30.05	0	0.00	30.05	11	12,639	0.09%
2020/11/19	10.3	29.96	1.1	30.04	29.95	9.2	13,095	0.07%
2020/11/18	9.3	30.09	0.2	30.15	30.15	9	13,270	0.07%
2020/11/17	3	30.13	6	30.13	30.30	-3	13,303	-0.02%
2020/11/16	4.3	30.27	11	30.16	30.40	-6.7	13,666	-0.05%
2020/11/13	23	30.09	16.9	29.93	30.30	6.1	13,937	0.04%
2020/11/12	1	29.10	1	29.05	29.20	0	13,711	0.00%
2020/11/11	0.2	29.10	3	29.15	29.45	-2.8	13,805	-0.02%
2020/11/10	14.5	29.46	1	29.50	29.15	13.5	13,896	0.10%
2020/11/09	0	0.00	16	29.38	29.50	-16	14,204	-0.11%
2020/11/06	1	29.30	0.2	29.20	29.15	0.8	14,334	0.01%
2020/11/05	25.6	29.39	28.1	29.24	29.10	-2.5	14,507	-0.02%
2020/11/04	1	29.20	7.6	29.10	29.00	-6.6	14,677	-0.05%
2020/11/03	1.1	28.84	2	28.83	28.75	-0.9	14,804	-0.01%
2020/11/02	23	28.26	3	28.40	28.35	20	14,923	0.13%
2020/10/30	11	28.62	4	28.70	28.50	7	15,195	0.05%
2020/10/29	10	28.71	0	0.00	28.70	10	15,516	0.06%
2020/10/28	3	29.10	10.3	29.49	29.15	-7.3	15,648	-0.05%
2020/10/27	22	29.00	1	29.00	29.00	21	15,788	0.13%
2020/10/26	12	29.33	13	29.24	29.30	-1	15,965	-0.01%
2020/10/23	1	28.90	10	28.90	28.85	-9	15,965	-0.06%
2020/10/22	5	28.46	4	28.54	28.75	1	16,121	0.01%
2020/10/21	26	28.70	2	29.20	28.55	24	16,129	0.15%
2020/10/20	10.1	28.93	5.1	29.08	28.95	5	16,591	0.03%
2020/10/19	4	28.81	5	28.85	28.80	-1	17,134	-0.01%
2020/10/16	11	28.99	1	28.80	28.80	10	17,377	0.06%
2020/10/15	18	29.41	12	29.51	29.10	6	17,940	0.03%
2020/10/14	16	28.61	9	29.04	29.05	7	18,796	0.04%
2020/10/13	3	28.47	0	0.00	28.70	3	19,194	0.02%
2020/10/12	16	28.91	3	28.92	28.85	13	19,999	0.07%
2020/10/08	0	0.00	5	29.57	29.70	-5	20,058	-0.02%
2020/10/07	21	29.32	10	29.40	29.35	11	20,337	0.05%
2020/10/06	1.1	29.66	10	29.75	29.75	-8.9	20,617	-0.04%
2020/10/05	3	29.72	1	29.85	29.55	2	20,907	0.01%
2020/09/30	15	30.07	12	30.06	29.80	3	21,182	0.01%
2020/09/29	16	29.39	9	29.41	29.40	7	21,694	0.03%
2020/09/28	20	29.54	12	29.64	29.70	8	22,677	0.04%
2020/09/25	2	28.98	12	29.08	29.15	-10	23,163	-0.04%
2020/09/24	9	29.08	6	29.13	28.85	3	23,278	0.01%
2020/09/23	9	29.71	24.1	29.83	29.95	-15.1	23,293	-0.06%
2020/09/22	16	29.04	5	29.10	29.10	11	23,223	0.05%
2020/09/21	8	29.59	0	0.00	29.50	8	23,384	0.03%
2020/09/18	2	29.68	2	29.85	29.85	0	23,772	0.00%
2020/09/17	9	29.78	0	0.00	29.65	9	24,067	0.04%
2020/09/16	4	30.38	5	30.29	30.10	-1	24,572	0.00%
2020/09/15	13	29.80	4	29.80	29.75	9	24,802	0.04%
2020/09/14	10	29.78	6	29.90	30.10	4	25,480	0.02%
2020/09/11	16	29.78	11.1	29.88	29.90	4.9	26,124	0.02%
2020/09/10	23.2	29.94	2.3	30.13	29.80	20.9	26,381	0.08%
2020/09/09	28	30.10	62	30.06	30.45	-34	26,211	-0.13%
2020/09/08	14	30.78	12	30.75	30.70	2	26,220	0.01%
2020/09/07	12	31.40	4	31.45	31.30	8	26,257	0.03%
2020/09/04	10	31.27	2	31.48	31.75	8	26,490	0.03%
2020/09/03	21	31.94	0	0.00	31.70	21	26,531	0.08%
2020/09/02	7	32.09	17	31.96	32.25	-10	26,768	-0.04%
2020/09/01	3	32.35	6	32.48	32.35	-3	26,957	-0.01%
2020/08/31	25	32.44	46	32.45	31.90	-21	26,976	-0.08%
2020/08/28	17	32.62	2	32.70	32.60	15	26,817	0.06%
2020/08/27	40	33.24	0	0.00	33.15	40	26,914	0.15%
2020/08/26	18	33.61	10	33.68	33.60	8	26,905	0.03%
2020/08/25	20.4	33.72	37	33.78	34.00	-16.6	26,848	-0.06%
2020/08/24	27.4	32.50	36	32.53	32.60	-8.6	26,739	-0.03%
2020/08/21	15	31.25	12.2	31.30	31.30	2.8	26,576	0.01%
2020/08/20	29	31.00	26	31.27	30.90	3	26,599	0.01%
2020/08/19	56	32.87	36	32.89	32.40	20	26,146	0.08%
2020/08/18	38	34.11	2	34.25	33.90	36	25,677	0.14%
2020/08/17	10	34.40	5	34.54	34.50	5	25,642	0.02%
2020/08/14	12	34.97	2.9	34.96	34.75	9.1	25,563	0.04%
2020/08/13	63	35.21	12	35.40	34.85	51	25,531	0.20%
2020/08/12	0.4	34.60	15	34.38	34.70	-14.6	25,390	-0.06%
2020/08/11	18	34.07	8	34.10	34.00	10	25,355	0.04%
2020/08/10	21	34.54	11	34.41	34.50	10	25,399	0.04%
2020/08/07	1	34.85	35	35.11	34.90	-34	25,411	-0.13%
2020/08/06	31.2	34.64	11	34.75	34.95	20.2	25,295	0.08%
2020/08/05	27.2	34.96	32.1	35.11	34.90	-4.9	25,235	-0.02%
2020/08/04	22	34.85	40	34.86	35.00	-18	24,978	-0.07%
2020/08/03	25	33.93	3	33.93	33.85	22	24,798	0.09%
2020/07/31	15	34.62	18	34.86	34.50	-3	24,671	-0.01%
2020/07/30	18	34.60	22	34.46	34.60	-4	24,446	-0.02%
2020/07/29	2	33.78	52	33.81	33.80	-50	24,306	-0.21%
2020/07/28	22	33.87	55	33.55	33.25	-33	24,304	-0.14%
2020/07/27	66	33.38	10	33.66	33.25	56	24,479	0.23%
2020/07/24	62	34.46	9.1	34.56	34.10	52.9	24,440	0.22%
2020/07/23	26	35.50	34	35.48	35.60	-8	23,976	-0.03%
2020/07/22	9	34.18	8	34.36	34.25	1	23,476	0.00%
2020/07/21	47	33.91	73	34.11	33.90	-26	23,295	-0.11%
2020/07/20	90	32.83	60	33.02	32.95	30	22,719	0.13%
2020/07/17	31	35.86	27	35.81	35.80	4	21,717	0.02%
2020/07/16	59	35.68	42.2	35.37	36.00	16.8	21,458	0.08%
2020/07/15	23	34.41	40	34.00	34.05	-17	20,700	-0.08%
2020/07/14	14	33.88	19.9	34.07	34.10	-5.9	20,543	-0.03%
2020/07/13	34	34.12	31	33.67	34.20	3	20,361	0.01%
2020/07/10	49	32.62	24	33.19	32.55	25	20,175	0.12%
2020/07/09	66	33.54	73.5	33.81	33.40	-7.5	20,251	-0.04%
2020/07/08	85	33.59	72	33.42	33.45	13	19,957	0.06%
2020/07/07	164	35.25	99	35.81	34.50	65	19,252	0.34%	大買/
2020/07/06	98.1	38.03	36.1	38.08	38.65	62	18,297	0.34%
2020/07/03	9	37.19	7	37.15	37.20	2	17,841	0.01%
2020/07/02	5	36.96	11	37.17	37.15	-6	17,796	-0.03%
2020/07/01	38.2	37.13	18	37.24	36.80	20.2	17,701	0.11%
2020/06/30	4	35.94	5	36.10	35.80	-1	17,522	-0.01%
2020/06/29	30	35.25	3.5	35.56	35.65	26.5	17,474	0.15%
2020/06/24	26	35.94	20.1	35.96	35.65	5.9	17,243	0.03%
2020/06/23	13	35.92	44	35.36	36.00	-31	17,191	-0.18%
2020/06/22	7	35.06	13	34.91	34.80	-6	17,223	-0.03%
2020/06/19	17.5	34.42	10	34.71	34.65	7.5	16,876	0.04%
2020/06/18	42	33.67	95.2	33.90	34.00	-53.2	16,268	-0.33%
2020/06/17	0	0.00	52	32.04	32.25	-52	15,614	-0.33%
2020/06/16	0.2	31.40	15.6	31.47	31.45	-15.4	15,581	-0.10%
2020/06/15	11	31.35	13	31.52	31.10	-2	15,850	-0.01%
2020/06/12	8	30.10	35	30.42	30.70	-27	15,963	-0.17%
2020/06/11	26	31.47	64.1	31.60	30.65	-38.1	16,131	-0.24%
2020/06/10	1.1	31.35	18	31.46	31.45	-17	16,046	-0.11%
2020/06/09	10	31.15	15.2	31.11	31.15	-5.2	16,115	-0.03%
2020/06/08	6	30.08	37.1	30.20	30.45	-31.1	16,095	-0.19%
2020/06/05	2	29.85	8	29.93	29.80	-6	15,920	-0.04%
2020/06/04	5	29.82	12	29.78	29.85	-7	15,885	-0.04%
2020/06/03	0	0.00	9	29.58	29.55	-9	15,994	-0.06%
2020/06/02	2	29.20	4	29.13	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	7	28.94	29.00	-7	15,911	-0.04%
2020/05/29	2	28.28	1	28.40	28.60	1	15,862	0.01%
2020/05/28	5	28.58	22	28.79	28.50	-17	15,593	-0.11%
2020/05/27	2	28.60	16	28.54	28.60	-14	15,671	-0.09%
2020/05/26	1.5	28.20	6	28.27	28.20	-4.5	15,660	-0.03%
2020/05/25	13	28.29	0	0.00	28.20	13	15,661	0.08%
2020/05/22	1	28.20	7	28.26	28.40	-6	15,642	-0.04%
2020/05/21	19	28.31	3	28.32	28.35	16	15,516	0.10%
2020/05/20	12	28.28	21	28.45	28.15	-9	15,471	-0.06%
2020/05/19	16	28.19	47	28.16	28.30	-31	15,304	-0.20%
2020/05/18	15.2	27.53	2	27.75	27.55	13.2	15,109	0.09%
2020/05/15	6	28.09	14	28.18	28.10	-8	14,963	-0.05%
2020/05/14	3.5	28.06	12	27.95	27.95	-8.5	14,826	-0.06%
2020/05/13	0	0.00	5	27.47	27.55	-5	14,627	-0.03%
2020/05/12	7	27.64	0.1	27.70	27.50	6.9	14,527	0.05%
2020/05/11	2.5	27.80	27	27.86	27.80	-24.5	14,438	-0.17%
2020/05/08	9	27.48	0	0.00	27.45	9	14,348	0.06%
2020/05/07	2	27.78	2	27.85	27.70	0	14,148	0.00%
2020/05/06	8	27.82	7	27.74	27.80	1	14,116	0.01%
2020/05/05	1.5	27.92	15	27.90	27.75	-13.5	14,084	-0.10%
2020/05/04	22	27.45	3	27.78	27.85	19	14,076	0.13%
2020/04/30	9.5	27.88	38	28.07	28.25	-28.5	14,023	-0.20%
2020/04/29	5	27.52	39	27.53	27.70	-34	13,812	-0.25%
2020/04/28	19.5	26.70	27	26.80	26.90	-7.5	13,693	-0.05%
2020/04/27	0	0.00	26	26.52	26.50	-26	14,075	-0.18%
2020/04/24	1	25.95	1	26.00	26.00	0	14,009	0.00%
2020/04/23	6	25.91	9	25.91	26.00	-3	14,093	-0.02%
2020/04/22	4	25.25	16	25.39	25.55	-12	14,082	-0.09%
2020/04/21	20	25.55	9	25.43	25.30	11	14,140	0.08%
2020/04/20	18	26.06	14	26.17	26.00	4	14,000	0.03%
2020/04/17	20	26.29	7	26.48	26.05	13	13,943	0.09%
2020/04/16	28	26.15	6	26.18	26.20	22	13,857	0.16%
2020/04/15	21	26.47	10	26.48	26.50	11	13,799	0.08%
2020/04/14	13	26.59	46	26.42	26.70	-33	13,667	-0.24%
2020/04/13	5	25.33	17	25.58	25.65	-12	13,389	-0.09%
2020/04/10	3	25.15	0	0.00	25.25	3	13,364	0.02%
2020/04/09	8	25.18	11	25.17	25.05	-3	13,461	-0.02%
2020/04/08	18	25.15	7	25.15	25.10	11	13,400	0.08%
2020/04/07	10	25.41	9	25.62	25.20	1	13,319	0.01%
2020/04/06	26	25.16	38.2	25.14	25.15	-12.2	13,189	-0.09%
2020/04/01	5	24.35	14.2	24.49	24.40	-9.2	12,942	-0.07%
2020/03/31	11	24.19	27	24.24	24.50	-16	12,762	-0.13%
2020/03/30	23	23.54	18	23.84	23.85	5	12,531	0.04%
2020/03/27	35	23.87	13	23.88	23.75	22	12,401	0.18%
2020/03/26	29	24.10	35	24.11	24.00	-6	12,097	-0.05%
2020/03/25	0	0.00	8	23.20	23.20	-8	11,530	-0.07%
2020/03/24	2	21.10	14	21.03	21.10	-12	11,524	-0.10%
2020/03/23	8	19.31	2	19.38	19.20	6	11,424	0.05%
2020/03/20	13	20.02	16.3	20.37	20.40	-3.3	11,436	-0.03%
2020/03/19	19	18.90	84	19.03	18.65	-65	11,212	-0.58%
2020/03/18	27	20.52	4	20.80	20.10	23	10,953	0.21%
2020/03/17	38.1	21.10	15.1	21.27	20.80	23	10,800	0.21%
2020/03/16	44	22.40	44	23.00	22.15	0	10,897	0.00%
2020/03/13	19	21.99	98	22.23	23.00	-79	10,808	-0.73%
2020/03/12	26	23.32	27	23.78	23.65	-1	10,546	-0.01%
2020/03/11	32	24.91	2	24.90	24.70	30	10,399	0.29%
2020/03/10	13	25.00	17	24.67	25.05	-4	10,345	-0.04%
2020/03/09	10	25.43	14	25.57	25.30	-4	10,423	-0.04%
2020/03/06	21	26.38	2	26.20	26.25	19	10,701	0.18%
2020/03/05	10	27.25	1	27.15	27.20	9	10,607	0.08%
2020/03/04	0	0.00	7	27.00	27.20	-7	10,769	-0.06%
2020/03/03	7	26.96	0	0.00	26.90	7	10,713	0.07%
2020/03/02	4	26.71	0	0.00	26.55	4	10,732	0.04%
2020/02/27	3	27.13	0	0.00	27.05	3	10,841	0.03%
2020/02/26	7	26.93	0	27.10	27.10	7	10,759	0.06%
2020/02/25	1	27.15	2	27.15	27.25	-1	10,791	-0.01%
2020/02/24	20	27.45	208	27.42	27.45	-188	10,898	-1.73%	大賣/鉅額交易
2020/02/21	5	27.84	0	0.00	27.90	5	10,999	0.05%
2020/02/20	23	27.99	1	28.15	28.10	22	11,198	0.20%
2020/02/19	1	28.30	5	28.21	28.10	-4	11,376	-0.04%
2020/02/18	3	27.63	3	27.82	27.85	0	11,906	0.00%
2020/02/17	128	27.90	0	0.00	27.60	128	12,063	1.06%	大買/鉅額交易
2020/02/14	8	28.33	3	28.45	28.30	5	12,350	0.04%
2020/02/13	0	0.00	7	28.29	28.30	-7	12,462	-0.06%
2020/02/12	1	28.20	5	28.20	28.25	-4	12,603	-0.03%
2020/02/11	16	28.00	0	0.00	28.00	16	12,951	0.12%
2020/02/10	7	27.76	15	27.86	27.95	-8	13,055	-0.06%
2020/02/07	3	28.30	19	28.13	28.25	-16	13,396	-0.12%
2020/02/06	0	0.00	51	28.16	28.25	-51	13,598	-0.38%
2020/02/05	24	27.72	0.3	27.80	27.80	23.7	13,831	0.17%
2020/02/04	14	27.61	3	27.83	28.00	11	13,873	0.08%
2020/02/03	14	26.86	74.3	26.70	27.00	-60.3	14,180	-0.42%
2020/01/31	21	27.40	53	27.70	27.25	-32	14,150	-0.23%
2020/01/30	37	27.22	81	27.27	27.20	-44	14,227	-0.31%
2020/01/20	10	29.25	20	29.41	29.40	-10	13,968	-0.07%
2020/01/17	2	29.18	40	29.29	29.30	-38	14,035	-0.27%
2020/01/16	21	28.76	8	28.89	28.90	13	14,048	0.09%
2020/01/15	24	29.00	62	29.16	28.90	-38	14,243	-0.27%
2020/01/14	16	28.49	15	28.67	28.85	1	14,230	0.01%
2020/01/13	1	28.65	3	28.77	28.75	-2	14,328	-0.01%
2020/01/10	9	28.66	15	28.78	28.75	-6	14,387	-0.04%
2020/01/09	45	28.70	49	28.41	28.70	-4	14,426	-0.03%
2020/01/08	10.9	28.05	5	28.35	28.10	5.9	14,552	0.04%
2020/01/07	5	28.20	2	28.40	28.50	3	14,568	0.02%
2020/01/06	7	28.08	6	28.10	28.00	1	14,593	0.01%
2020/01/03	22	28.29	10.1	28.30	28.30	11.9	14,687	0.08%
2020/01/02	19	28.33	30.1	28.40	28.40	-11.1	14,707	-0.08%
2019/12/31	24	28.33	22.3	28.35	28.35	1.7	14,712	0.01%
2019/12/30	33	28.62	0	0.00	28.60	33	14,838	0.22%
2019/12/27	4	28.85	0	0.00	28.90	4	14,891	0.03%
2019/12/26	11	28.89	0.3	28.90	28.90	10.7	14,936	0.07%
2019/12/25	9	29.12	0.2	28.90	29.10	8.8	15,064	0.06%
2019/12/24	14	28.88	1	28.80	28.70	13	15,224	0.09%
2019/12/23	5	29.33	8	29.50	29.15	-3	15,260	-0.02%
2019/12/20	0	0.00	6	29.82	29.50	-6	15,401	-0.04%
2019/12/19	4	29.59	5	29.74	29.75	-1	15,800	-0.01%
2019/12/18	46	29.75	17.1	29.84	29.85	28.9	16,361	0.18%
2019/12/17	30	29.70	50	29.68	29.80	-20	16,488	-0.12%
2019/12/16	40	29.62	2.2	29.55	29.30	37.8	16,446	0.23%
2019/12/13	11	29.84	19	29.82	29.85	-8	16,464	-0.05%
2019/12/12	28	29.69	49	29.84	29.60	-21	16,528	-0.13%
2019/12/11	121	29.62	121.1	29.59	29.50	-0.1	16,473	0.00%	大買/大賣/
2019/12/10	5	29.17	5.4	29.36	29.45	-0.4	16,087	0.00%
2019/12/09	3	29.22	12.2	29.16	29.20	-9.2	16,067	-0.06%
2019/12/06	8	29.28	45	29.35	29.20	-37	16,193	-0.23%
2019/12/05	33	29.09	4	29.01	29.00	29	16,010	0.18%
2019/12/04	19	28.93	28.1	28.95	29.00	-9.1	16,134	-0.06%
2019/12/03	39	28.66	104	28.73	28.90	-65	16,043	-0.41%	大賣/
2019/12/02	8	27.65	24	27.64	27.80	-16	15,582	-0.10%
2019/11/29	64	27.82	25	27.70	27.70	39	15,501	0.25%
2019/11/28	8	28.55	0	0.00	28.55	8	15,398	0.05%
2019/11/27	35	28.65	68	28.70	29.00	-33	15,720	-0.21%
2019/11/26	23	28.71	4	28.83	28.90	19	15,593	0.12%
2019/11/25	20	28.81	10.2	28.92	28.95	9.8	15,329	0.06%
2019/11/22	0	0.00	24.5	29.24	29.20	-24.5	15,395	-0.16%
2019/11/21	28.9	28.92	8.4	29.15	29.10	20.5	15,428	0.13%
2019/11/20	20	29.31	44	29.29	29.40	-24	15,357	-0.16%
2019/11/19	8	29.08	26	29.15	29.25	-18	15,375	-0.12%
2019/11/18	2	28.95	28.2	29.00	29.00	-26.2	15,283	-0.17%
2019/11/15	19	29.03	70	28.98	28.65	-51	15,348	-0.33%
2019/11/14	10	28.45	27	28.39	28.45	-17	14,816	-0.11%
2019/11/13	16	27.94	76	28.31	28.15	-60	14,716	-0.41%
2019/11/12	21	27.76	6.1	27.90	27.80	14.9	14,432	0.10%
2019/11/11	1	28.00	25	28.04	27.90	-24	14,370	-0.17%
2019/11/08	25	28.24	87.6	28.05	28.35	-62.6	14,454	-0.43%
2019/11/07	17	27.53	13	27.56	27.40	4	14,066	0.03%
2019/11/06	43	27.22	34	27.26	27.25	9	13,955	0.06%
2019/11/05	36	27.94	9	28.24	27.85	27	13,638	0.20%
2019/11/04	3	28.25	38.1	28.29	28.40	-35.1	13,530	-0.26%
2019/11/01	9	27.92	13	28.00	28.00	-4	13,342	-0.03%
2019/10/31	3	27.77	45	27.91	27.95	-42	13,405	-0.31%
2019/10/30	12.2	27.26	13	27.24	27.45	-0.8	13,076	-0.01%
2019/10/29	40	27.62	7	27.49	27.40	33	13,054	0.25%
2019/10/28	50	27.93	42	27.73	27.80	8	12,961	0.06%
2019/10/25	2.5	27.29	7.1	27.44	27.50	-4.6	12,842	-0.04%
2019/10/24	13	27.23	33.1	27.30	27.35	-20.1	12,854	-0.16%
2019/10/23	30.2	27.20	18.1	27.26	27.20	12.1	12,839	0.09%
2019/10/22	6	26.86	1.5	26.85	26.85	4.5	12,684	0.04%
2019/10/21	2	26.78	11.3	26.62	26.70	-9.3	12,887	-0.07%
2019/10/18	2	26.40	7	26.41	26.35	-5	13,179	-0.04%
2019/10/17	4	26.44	6	26.47	26.50	-2	13,667	-0.01%
2019/10/16	0	0.00	74.1	26.35	26.50	-74.1	13,844	-0.54%
2019/10/15	1.8	26.19	4	26.30	26.20	-2.2	13,844	-0.02%
2019/10/14	1	26.25	10	26.32	26.30	-9	13,859	-0.06%
2019/10/09	0	0.00	22	26.30	26.10	-22	13,797	-0.16%
2019/10/08	3	26.22	11.1	26.30	26.25	-8.1	13,737	-0.06%
2019/10/07	5.1	26.12	30	26.13	26.20	-24.9	13,745	-0.18%
2019/10/04	30	26.14	47	26.26	26.15	-17	13,782	-0.12%
2019/10/03	1	25.65	22	25.53	25.90	-21	13,608	-0.15%
2019/10/02	5	25.26	7	25.55	25.50	-2	13,621	-0.01%
2019/10/01	21	25.60	14.7	25.65	25.70	6.3	13,533	0.05%
2019/09/27	54	25.18	6	25.23	25.05	48	13,417	0.36%
2019/09/26	16.9	26.20	5	26.34	26.00	11.9	13,272	0.09%
2019/09/25	16.5	26.00	79.2	26.07	26.20	-62.7	13,181	-0.48%
2019/09/24	23	26.25	54	26.45	26.10	-31	13,081	-0.24%
2019/09/23	12	25.95	139	25.84	26.00	-127	12,571	-1.01%	大賣/鉅額交易
2019/09/20	4	25.34	5	25.32	25.20	-1	12,048	-0.01%
2019/09/19	2	25.10	8	25.28	25.15	-6	11,799	-0.05%
2019/09/18	4	25.05	26	25.12	25.15	-22	11,715	-0.19%
2019/09/17	2	24.70	34.1	24.80	24.90	-32.1	11,552	-0.28%
2019/09/16	15	24.36	18	24.35	24.50	-3	11,464	-0.03%
2019/09/12	9	24.65	4	24.69	24.60	5	11,424	0.04%
2019/09/11	13	25.00	5.2	24.98	24.95	7.8	11,491	0.07%
2019/09/10	2	25.05	43	25.09	25.10	-41	11,467	-0.36%
2019/09/09	2.1	24.95	22.3	24.98	25.00	-20.2	11,287	-0.18%
2019/09/06	2	25.00	17	25.01	25.00	-15	11,269	-0.13%
2019/09/05	6.1	24.83	2	24.83	24.85	4.1	11,122	0.04%
2019/09/04	7	24.79	8	24.84	24.85	-1	11,087	-0.01%
2019/09/03	6	24.83	1	24.75	24.75	5	11,124	0.04%
2019/09/02	11	24.96	55.1	24.84	24.80	-44.1	11,532	-0.38%
2019/08/30	154	24.89	99	24.84	24.90	55	11,450	0.48%	大買/
2019/08/29	4	24.29	0	0.00	24.30	4	11,176	0.04%
2019/08/28	6.8	24.34	5	24.29	24.35	1.8	11,218	0.02%
2019/08/27	3	24.47	2	24.48	24.40	1	11,426	0.01%
2019/08/26	7.1	24.02	26	24.03	24.30	-18.9	12,069	-0.16%
2019/08/23	11	24.50	6	24.50	24.50	5	11,948	0.04%
2019/08/22	4	24.53	28.1	24.49	24.55	-24.1	11,966	-0.20%
2019/08/21	2	24.20	4	24.33	24.35	-2	12,028	-0.02%
2019/08/20	8	24.18	43.1	24.21	24.25	-35.1	11,908	-0.29%
2019/08/19	5	23.69	8	23.65	23.70	-3	11,779	-0.03%
2019/08/16	4	23.39	14	23.71	23.60	-10	11,818	-0.08%
2019/08/15	2	23.35	12	23.36	23.50	-10	11,715	-0.09%
2019/08/14	11.7	23.56	11	23.58	23.55	0.7	11,736	0.01%
2019/08/13	4	23.16	14	23.28	23.35	-10	11,695	-0.09%
2019/08/12	6	22.50	3	22.55	22.50	3	11,628	0.03%
2019/08/08	1	22.40	1	22.40	22.40	0	11,803	0.00%
2019/08/07	62	22.30	5	22.55	22.30	57	11,897	0.48%
2019/08/06	87	21.94	71	22.18	22.30	16	12,198	0.13%
2019/08/05	19	22.53	114	22.49	22.45	-95	12,441	-0.76%	大賣/
2019/08/02	15	22.75	0	0.00	22.80	15	12,476	0.12%
2019/08/01	5	23.08	30	23.10	23.25	-25	12,473	-0.20%
2019/07/31	4	23.39	2	23.20	23.30	2	12,473	0.02%
2019/07/30	1	23.60	8.1	23.62	23.55	-7.1	12,454	-0.06%
2019/07/29	9	23.37	1	23.15	23.45	8	12,455	0.06%
2019/07/26	29	23.51	3	23.47	23.40	26	12,371	0.21%
2019/07/25	11	23.94	1	24.00	23.85	10	12,380	0.08%
2019/07/24	28	24.24	4	24.20	24.15	24	12,430	0.19%
2019/07/23	22	24.12	21	24.21	24.40	1	12,412	0.01%
2019/07/22	32	23.90	8	23.73	23.70	24	12,132	0.20%
2019/07/19	94	25.33	94	25.35	25.30	0	11,735	0.00%
2019/07/18	30.4	25.08	54	25.10	25.10	-23.7	11,203	-0.21%
2019/07/17	106	25.13	5	25.04	25.00	101	11,151	0.91%	大買/鉅額交易
2019/07/16	33	25.08	68	25.11	25.15	-35	11,174	-0.31%
2019/07/15	1	25.05	12	25.02	25.05	-11	11,285	-0.10%
2019/07/12	5	25.05	17	25.12	25.05	-12	11,573	-0.10%
2019/07/11	15	24.94	13	24.96	24.90	2	11,869	0.02%
2019/07/10	0	0.00	11	24.60	24.75	-11	12,204	-0.09%
2019/07/09	17	24.41	1	24.40	24.35	16	12,318	0.13%
2019/07/08	50.5	24.45	7	24.49	24.50	43.5	12,482	0.35%
2019/07/05	12	24.20	5.7	24.24	24.15	6.3	12,679	0.05%
2019/07/04	11	24.25	19	24.25	24.30	-8	12,992	-0.06%
2019/07/03	1.9	24.10	6	24.15	24.15	-4.1	13,292	-0.03%
2019/07/02	36	24.27	10	24.15	24.15	26	13,840	0.19%
2019/07/01	6	24.26	23	24.30	24.30	-17	14,354	-0.12%
2019/06/28	5	24.12	0	0.00	24.20	5	14,718	0.03%
2019/06/27	5	24.20	2	24.15	24.30	3	14,990	0.02%
2019/06/26	2	23.95	6	24.00	24.10	-4	15,236	-0.03%
2019/06/24	5	24.00	25	24.01	24.00	-20	17,063	-0.12%
2019/06/21	27	24.01	5	24.06	23.95	22	18,037	0.12%
2019/06/20	0	0.00	60	24.00	23.95	-60	18,336	-0.33%
2019/06/19	24	23.84	0	0.00	24.05	24	18,417	0.13%
2019/06/18	0	0.00	1	23.80	23.80	-1	18,355	-0.01%
2019/06/17	2	23.70	3	23.67	23.60	-1	18,325	-0.01%
2019/06/14	20	23.60	56	23.60	23.75	-36	18,554	-0.19%
2019/06/13	2	23.75	4	23.79	23.75	-2	18,569	-0.01%
2019/06/12	11	23.80	5	23.84	23.90	6	18,891	0.03%
2019/06/11	14	23.85	25	23.84	23.80	-11	18,974	-0.06%
2019/06/10	55	23.99	22	24.07	24.10	33	18,880	0.17%
2019/06/06	16	22.70	13.1	22.90	22.85	2.9	18,457	0.02%
2019/06/05	18	22.75	14	22.76	22.95	4	18,424	0.02%
2019/06/03	17	22.20	12	22.35	22.15	5	18,382	0.03%
2019/05/31	67	22.18	26	22.45	22.50	41	18,145	0.23%
2019/05/30	0	0.00	8.2	23.40	23.40	-8.2	17,344	-0.05%
2019/05/29	6	23.22	0	0.00	23.10	6	17,420	0.03%
2019/05/27	1	23.00	4	23.25	23.05	-3	17,195	-0.02%
2019/05/24	41	23.19	44	22.98	22.95	-3	17,216	-0.02%
2019/05/23	9	22.91	8	23.10	23.10	1	17,142	0.01%
2019/05/22	1	22.80	1	22.90	22.95	0	17,059	0.00%
2019/05/21	18	22.90	17	22.89	22.95	1	17,077	0.01%
2019/05/20	11	22.60	18	22.68	22.65	-7	16,949	-0.04%
2019/05/17	24	22.73	15	22.74	22.55	9	16,891	0.05%
2019/05/16	18	23.01	7	23.10	23.00	11	16,731	0.07%
2019/05/15	5	23.32	4	23.60	23.50	1	16,585	0.01%
2019/05/14	3	22.68	40.4	22.57	23.20	-37.4	16,539	-0.23%
2019/05/13	35	23.36	2.3	23.54	23.05	32.7	16,265	0.20%
2019/05/10	10	24.33	9.1	24.37	24.55	0.9	15,941	0.01%
2019/05/09	15.9	24.78	11.5	24.83	24.55	4.5	15,889	0.03%
2019/05/08	3	25.25	16	25.31	25.45	-13	15,766	-0.08%
2019/05/07	0	0.00	23	25.30	25.50	-23	15,905	-0.14%
2019/05/06	17	25.05	1.1	24.95	24.90	15.9	16,503	0.10%
2019/05/03	2	25.65	1.4	25.54	25.65	0.6	16,426	0.00%
2019/05/02	20	25.64	25	25.69	25.55	-5	16,404	-0.03%
2019/04/30	0	0.00	26	25.34	25.60	-26	16,271	-0.16%
2019/04/29	7.6	24.89	3	24.90	24.95	4.6	16,103	0.03%
2019/04/26	5	25.16	3.7	25.19	25.25	1.3	16,098	0.01%
2019/04/25	2	25.15	29	25.25	25.35	-27	16,093	-0.17%
2019/04/24	27	25.12	38	25.35	25.25	-11	16,042	-0.07%
2019/04/23	7	24.99	60	24.95	25.25	-53	16,059	-0.33%
2019/04/22	31	25.08	83	25.14	25.15	-52	15,843	-0.33%
2019/04/19	62	25.43	34	25.52	25.35	28	15,637	0.18%
2019/04/18	42.7	25.64	48.2	25.95	25.70	-5.5	15,442	-0.04%
2019/04/17	58	25.83	35.1	25.84	25.75	22.9	15,131	0.15%
2019/04/16	40	25.82	72	25.88	26.00	-32	14,747	-0.22%
2019/04/15	5	25.41	23	25.42	25.45	-18	14,327	-0.13%
2019/04/12	23	25.22	43	25.28	25.20	-20	14,136	-0.14%
2019/04/11	2	25.25	28.2	25.24	25.25	-26.2	13,960	-0.19%
2019/04/10	3	25.10	27.4	25.11	25.15	-24.4	13,627	-0.18%
2019/04/09	62	24.99	47.1	24.97	24.90	14.9	13,305	0.11%
2019/04/08	37.5	25.06	89.1	25.06	25.10	-51.6	12,986	-0.40%
2019/04/03	27	24.55	32	24.48	24.60	-5	12,377	-0.04%
2019/04/02	13	24.07	57.1	24.11	24.15	-44.1	11,849	-0.37%
2019/04/01	9	23.90	10	23.91	23.95	-1	11,455	-0.01%
2019/03/29	25	23.71	26	23.71	23.70	-1	11,079	-0.01%
2019/03/28	9	23.71	16.3	23.69	23.75	-7.3	10,799	-0.07%
2019/03/27	42.4	23.83	72.6	23.76	23.75	-30.2	10,385	-0.29%
2019/03/26	26.6	22.84	64	22.91	22.95	-37.4	8,924	-0.42%
2019/03/25	41	21.95	49	22.12	22.25	-8	7,985	-0.10%
2019/03/22	29.4	21.71	52	21.69	21.75	-22.6	7,552	-0.30%
2019/03/21	1	21.50	13	21.55	21.50	-12	7,375	-0.16%
2019/03/20	1	21.35	5.1	21.42	21.45	-4.1	7,320	-0.06%
2019/03/19	3	21.35	14	21.38	21.40	-11	7,288	-0.15%
2019/03/18	9	20.97	3	20.88	21.10	6	7,127	0.08%
2019/03/15	21	21.02	0	0.00	20.70	21	7,122	0.29%
2019/03/14	6	21.24	20	21.39	21.20	-14	6,784	-0.21%
2019/03/13	0.4	21.00	50	20.90	21.00	-49.6	6,751	-0.73%
2019/03/12	3.9	20.82	1	20.90	20.95	2.9	6,778	0.04%
2019/03/11	6.8	20.65	105	20.65	20.65	-98.2	6,805	-1.44%	大賣/
2019/03/08	27	20.69	5	20.65	20.65	22	6,954	0.32%
2019/03/07	27	20.99	3	21.00	21.00	24	6,980	0.34%
2019/03/06	7	21.18	3	21.22	21.20	4	6,975	0.06%
2019/03/05	3	21.20	0	21.20	21.20	3	7,029	0.04%
2019/03/04	24	21.08	17	21.07	21.25	7	7,118	0.10%
2019/02/27	10	21.26	0	0.00	21.35	10	7,021	0.14%
2019/02/26	37	21.34	40	21.40	21.30	-3	6,949	-0.04%
2019/02/25	3.9	21.37	5	21.34	21.40	-1.1	6,886	-0.02%
2019/02/22	2.1	21.40	9	21.24	21.30	-6.9	6,911	-0.10%
2019/02/21	2	21.13	0	0.00	21.15	2	6,981	0.03%
2019/02/20	3	21.10	2	21.15	21.20	1	7,015	0.01%
2019/02/19	8	21.14	1	21.15	21.15	7	7,018	0.10%
2019/02/18	3	21.00	1	21.10	21.10	2	7,180	0.03%
2019/02/15	4	21.03	9	21.08	21.00	-5	7,222	-0.07%
2019/02/14	15	21.01	0	0.00	21.00	15	7,261	0.21%
2019/02/13	5	21.20	24.1	21.14	21.15	-19.1	7,309	-0.26%
2019/02/12	17	21.27	5.1	21.25	21.10	11.9	7,220	0.17%
2019/02/11	14	21.29	1.1	21.44	21.30	12.9	7,158	0.18%
2019/01/30	3	21.15	9	21.14	21.10	-6	7,106	-0.08%
2019/01/29	23.1	20.97	4	20.96	21.00	19.1	7,104	0.27%
2019/01/28	49	21.24	36	21.17	21.30	13	7,115	0.18%
2019/01/25	15.4	21.01	85	21.10	21.30	-69.6	7,064	-0.99%
2019/01/24	12	20.28	180	20.14	20.50	-168	6,412	-2.62%	大賣/鉅額交易
2019/01/23	5	19.87	3.1	19.86	20.00	1.9	6,466	0.03%
2019/01/22	2.1	19.95	2	19.95	20.00	0.1	6,447	0.00%
2019/01/21	6	20.07	23.1	19.99	20.00	-17.1	6,511	-0.26%
2019/01/18	15	20.09	1	20.10	20.10	14	6,609	0.21%
2019/01/17	18	19.79	14	19.80	19.80	4	6,717	0.06%
2019/01/16	23	19.69	0	0.00	19.75	23	6,767	0.34%
2019/01/15	1	19.45	4	19.60	19.70	-3	6,793	-0.04%
2019/01/14	2	19.30	0	0.00	19.40	2	6,741	0.03%
2019/01/11	11	19.31	3	19.35	19.35	8	6,793	0.12%
2019/01/10	10	19.25	1	19.30	19.30	9	6,780	0.13%
2019/01/09	0	0.00	15	19.30	19.40	-15	6,802	-0.22%
2019/01/08	0	0.00	3	18.98	19.00	-3	6,849	-0.04%
2019/01/07	4	19.00	14	19.07	19.15	-10	6,925	-0.14%
2019/01/04	3	18.70	3	18.75	18.75	0	7,115	0.00%
2019/01/03	2	18.85	0	0.00	18.95	2	7,581	0.03%
2019/01/02	0	0.00	0.6	18.95	18.90	-0.6	7,684	-0.01%
2018/12/28	0	0.00	2	19.05	19.10	-2	7,901	-0.03%
2018/12/27	0	0.00	12	19.10	18.95	-12	8,246	-0.15%
2018/12/26	1	18.75	1	18.80	18.80	0	8,352	0.00%
2018/12/25	1	18.85	0	0.00	18.75	1	8,407	0.01%
2018/12/24	1.1	19.34	80	19.33	19.25	-78.9	8,467	-0.93%
2018/12/22	1	18.70	7.1	18.66	18.70	-6.1	8,431	-0.07%
2018/12/21	4.3	18.65	4	18.65	18.60	0.3	8,569	0.00%
2018/12/20	15	18.67	2	18.75	18.75	13	8,538	0.15%
2018/12/19	2	18.80	0	0.00	18.80	2	8,549	0.02%
2018/12/18	30.5	18.81	197.1	18.85	18.75	-166.6	8,614	-1.93%	大賣/鉅額交易
2018/12/17	2.2	19.08	6.2	19.10	19.10	-4	8,654	-0.05%
2018/12/14	0.9	19.20	0	0.00	19.20	0.9	8,665	0.01%
2018/12/13	1.7	19.17	0	0.00	19.25	1.7	8,785	0.02%
2018/12/12	0.9	19.10	6	19.02	19.10	-5.1	9,116	-0.06%
2018/12/11	191	18.60	0	0.00	18.60	191	9,268	2.06%	大買/鉅額交易
2018/12/10	34	18.82	0	0.00	18.85	34	9,419	0.36%
2018/12/07	1	19.00	1	19.30	19.10	0	9,415	0.00%
2018/12/06	43	19.07	1	19.10	19.00	42	9,480	0.44%
2018/12/05	7	19.71	4	19.80	19.70	3	9,434	0.03%
2018/12/04	4	20.08	1	20.00	20.15	3	9,642	0.03%
2018/12/03	6	20.02	115	20.10	20.10	-109	9,660	-1.13%	大賣/鉅額交易
2018/11/30	1.5	19.60	0.1	19.60	19.55	1.4	9,500	0.01%
2018/11/29	0	0.00	71	19.60	19.55	-71	9,462	-0.75%
2018/11/28	10	19.20	2.8	19.41	19.50	7.2	9,397	0.08%
2018/11/27	4	19.44	5	19.44	19.45	-1	9,359	-0.01%
2018/11/26	0	0.00	1	19.00	18.95	-1	9,379	-0.01%
2018/11/23	3	18.75	0	0.00	18.75	3	9,386	0.03%
2018/11/22	1	18.90	42	18.90	18.95	-41	9,425	-0.44%
2018/11/21	43	18.83	1	18.80	18.80	42	9,487	0.44%
2018/11/20	17	19.20	31	19.20	19.15	-14	9,480	-0.15%
2018/11/19	4.6	19.58	2	19.68	19.70	2.6	9,441	0.03%
2018/11/16	6	19.28	58.1	19.26	19.35	-52.1	9,402	-0.55%
2018/11/15	6	19.28	28	18.92	19.30	-22	9,380	-0.23%
2018/11/14	6	18.53	0	0.00	18.55	6	9,240	0.06%
2018/11/13	10	18.54	5	18.60	18.90	5	9,247	0.05%
2018/11/12	23	18.83	5	18.88	19.05	18	9,272	0.19%
2018/11/09	4	18.56	0	0.00	18.65	4	9,244	0.04%
2018/11/08	7	18.71	1	18.85	18.70	6	9,305	0.06%
2018/11/07	3	18.67	4	18.70	18.85	-1	9,384	-0.01%
2018/11/06	12	18.45	3	18.52	18.50	9	9,524	0.09%
2018/11/05	1	18.50	1	18.60	18.65	0	9,450	0.00%
2018/11/02	51	18.51	3	18.55	18.55	48	9,374	0.51%
2018/11/01	3	18.73	72	18.72	19.00	-69	9,231	-0.75%
2018/10/31	5.6	18.54	40	18.42	18.90	-34.4	9,220	-0.37%
2018/10/30	53	18.00	0	0.00	18.00	53	9,115	0.58%
2018/10/29	9	18.11	34	18.20	18.05	-25	9,168	-0.27%
2018/10/26	43	17.98	37	18.01	18.20	6	9,224	0.07%
2018/10/25	31	17.59	49	17.78	17.80	-18	9,478	-0.19%
2018/10/24	2.2	17.63	3	17.67	17.85	-0.8	9,787	-0.01%
2018/10/23	11	17.49	0	0.00	17.60	11	9,879	0.11%
2018/10/22	5	17.52	1	17.55	17.50	4	10,013	0.04%
2018/10/19	14	17.31	0	0.00	17.55	14	10,149	0.14%
2018/10/18	1.2	17.53	0	0.00	17.55	1.2	10,128	0.01%
2018/10/17	5	17.66	4	17.66	17.55	1	10,214	0.01%
2018/10/16	22.5	17.56	4	17.65	17.50	18.5	10,373	0.18%
2018/10/15	4	17.74	1	17.55	17.75	3	10,421	0.03%
2018/10/12	28	17.67	72	17.45	17.90	-44	10,633	-0.41%
2018/10/11	104.8	17.08	14	17.11	17.00	90.8	10,687	0.85%	大買/
2018/10/09	61	18.26	0	0.00	18.20	61	10,898	0.56%
2018/10/08	12	18.21	6	18.20	18.25	6	10,918	0.05%
2018/10/05	109.5	18.91	14	18.96	18.65	95.5	10,818	0.88%	大買/
2018/10/04	22	19.54	3	19.55	19.50	19	10,568	0.18%
2018/10/03	8	19.79	0	0.00	19.75	8	10,558	0.08%
2018/10/02	22	19.93	2	19.90	19.85	20	10,591	0.19%
2018/10/01	8.6	19.97	4	19.96	19.90	4.6	10,760	0.04%
2018/09/28	9	19.99	172	20.00	19.90	-163	10,955	-1.49%	大賣/鉅額交易
2018/09/27	7	19.86	60	19.95	19.95	-53	11,632	-0.46%
2018/09/26	12	19.90	6	19.90	19.85	6	11,740	0.05%
2018/09/25	6	19.84	8.2	19.90	19.95	-2.2	11,850	-0.02%
2018/09/21	3	19.80	5	19.80	19.85	-2	11,892	-0.02%
2018/09/20	6	19.77	4	19.78	19.70	2	11,897	0.02%
2018/09/19	14	19.75	10	19.78	19.75	4	12,040	0.03%
2018/09/18	259	19.59	202	19.63	19.55	57	12,009	0.47%	大買/大賣/
2018/09/17	201.3	20.11	31.2	20.15	20.10	170.1	11,833	1.44%	大買/鉅額交易
2018/09/14	71	20.26	21	20.27	20.50	50	11,705	0.43%
2018/09/13	0	0.00	4	20.35	20.40	-4	11,559	-0.03%
2018/09/12	25.2	20.24	1	20.20	20.20	24.2	11,603	0.21%
2018/09/11	6.5	20.48	8	20.59	20.50	-1.5	11,681	-0.01%
2018/09/10	70	20.45	3.1	20.50	20.20	66.9	11,925	0.56%
2018/09/07	11.2	21.22	4	21.23	21.20	7.2	11,970	0.06%
2018/09/06	6	21.33	0	0.00	21.35	6	11,988	0.05%
2018/09/05	9	21.47	0	0.00	21.45	9	12,140	0.07%
2018/09/04	0	21.80	7	21.64	21.60	-7	12,217	-0.06%
2018/09/03	1	21.60	1	21.70	21.60	0	12,343	0.00%
2018/08/31	6.8	21.59	0	0.00	21.75	6.8	12,387	0.05%
2018/08/30	11.1	21.75	3	21.68	21.70	8.1	12,372	0.07%
2018/08/29	5.4	21.62	0	0.00	21.70	5.4	12,476	0.04%
2018/08/28	3	21.47	0.1	21.70	21.45	2.9	12,600	0.02%
2018/08/27	7	21.34	2.1	21.36	21.35	4.9	12,847	0.04%
2018/08/24	8.3	21.26	1.1	21.26	21.30	7.2	12,975	0.06%
2018/08/23	1	21.40	2	21.40	21.45	-1	13,335	-0.01%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/21	2	21.28	20.1	21.25	21.40	-18.1	13,769	-0.13%
2018/08/20	1.2	21.23	1	21.25	21.20	0.2	13,840	0.00%
2018/08/17	10.4	21.30	1	21.35	21.20	9.4	13,924	0.07%
2018/08/16	9	21.35	4	21.35	21.35	5	13,968	0.04%
2018/08/15	6	21.58	1	21.60	21.55	5	14,117	0.04%
2018/08/14	82.1	21.65	0	0.00	21.65	82.1	14,316	0.57%
2018/08/13	20	21.97	5	22.01	21.85	15	14,557	0.10%
2018/08/10	9	22.31	0	0.00	22.40	9	14,547	0.06%
2018/08/09	0	0.00	1	22.35	22.35	-1	14,676	-0.01%
2018/08/08	12	22.38	3	22.45	22.40	9	14,989	0.06%
2018/08/06	19	22.39	27	22.36	22.45	-8	15,582	-0.05%
2018/08/03	3	22.22	53	22.20	22.30	-50	15,806	-0.32%
2018/08/02	28	22.17	4	22.20	22.10	24	16,078	0.15%
2018/08/01	42.2	22.18	4	22.35	22.35	38.2	16,048	0.24%
2018/07/31	17.1	23.61	35	23.57	23.65	-17.9	15,791	-0.11%
2018/07/30	40	23.39	1	23.40	23.40	39	15,655	0.25%
2018/07/27	1.1	23.27	12	23.43	23.35	-10.9	15,678	-0.07%
2018/07/26	20	23.02	152	22.95	23.15	-132	15,728	-0.84%	大賣/鉅額交易
2018/07/25	21	23.07	0	0.00	23.05	21	15,648	0.13%
2018/07/24	5	23.10	2	23.00	23.20	3	15,722	0.02%
2018/07/23	177	22.90	0	0.00	22.90	177	15,822	1.12%	大買/鉅額交易
2018/07/20	10	23.40	3	23.53	23.25	7	15,862	0.04%
2018/07/19	1.2	23.55	151	23.60	23.55	-149.8	16,044	-0.93%	大賣/鉅額交易
2018/07/18	28	23.71	5	23.71	23.70	23	15,892	0.14%
2018/07/17	47.5	23.48	100	23.73	23.80	-52.5	15,644	-0.34%
2018/07/16	47	22.64	35	22.64	22.70	12	15,094	0.08%
2018/07/13	26.3	22.19	11	22.25	22.35	15.3	15,059	0.10%
2018/07/12	3	21.77	2	21.80	21.80	1	15,147	0.01%
2018/07/11	15	21.72	35	21.74	21.80	-20	15,255	-0.13%
2018/07/10	23.3	21.99	10	21.95	22.00	13.3	15,253	0.09%
2018/07/09	171	21.80	10	21.85	21.80	161	15,391	1.05%	大買/鉅額交易
2018/07/06	80	21.49	9	21.55	21.70	71	15,456	0.46%
2018/07/05	51.1	21.76	5	21.90	21.70	46.1	15,376	0.30%
2018/07/04	8	22.14	2.2	22.20	22.20	5.8	14,874	0.04%
2018/07/03	2.4	22.32	20	22.40	22.25	-17.6	15,032	-0.12%
2018/07/02	5	22.43	7	22.80	22.40	-2	15,382	-0.01%
2018/06/29	3.1	22.47	0	0.00	22.65	3.1	15,496	0.02%
2018/06/28	16	22.28	2	22.25	22.40	14	15,465	0.09%
2018/06/27	12	22.42	0	0.00	22.40	12	15,426	0.08%
2018/06/26	36	22.44	2	22.45	22.40	34	15,570	0.22%
2018/06/25	22	22.74	0	0.00	22.70	22	15,507	0.14%
2018/06/22	7	22.77	0	0.00	22.75	7	15,831	0.04%
2018/06/21	6	22.91	146	22.85	22.85	-140	16,043	-0.87%	大賣/鉅額交易
2018/06/20	54	22.80	0	0.00	23.00	54	16,519	0.33%
2018/06/19	63	22.91	0	0.00	22.85	63	16,672	0.38%
2018/06/15	12	23.33	1	23.45	23.20	11	16,733	0.07%
2018/06/14	2	23.40	1	23.40	23.40	1	17,218	0.01%
2018/06/13	6.1	23.48	3	23.45	23.35	3.1	17,619	0.02%
2018/06/12	4	23.36	0	0.00	23.30	4	18,671	0.02%
2018/06/11	6.8	23.55	39	23.55	23.55	-32.2	20,223	-0.16%
2018/06/08	8	23.43	0	0.00	23.40	8	21,852	0.04%
2018/06/07	3	23.37	14	23.46	23.45	-11	22,369	-0.05%
2018/06/06	12	23.44	0	0.00	23.45	12	23,533	0.05%
2018/06/05	170	23.32	10	23.40	23.30	160	24,055	0.67%	大買/鉅額交易
2018/06/04	22	23.43	32	23.56	23.55	-10	24,033	-0.04%
2018/06/01	8.2	22.96	4	23.03	23.05	4.2	23,845	0.02%
2018/05/31	14.5	22.68	4	22.99	22.55	10.5	23,872	0.04%
2018/05/30	27	22.93	1	23.00	22.80	26	23,589	0.11%
2018/05/29	34	23.22	3	23.30	23.15	31	23,434	0.13%
2018/05/28	5	23.33	2	23.35	23.35	3	23,602	0.01%
2018/05/25	0	0.00	21	23.35	23.30	-21	23,917	-0.09%
2018/05/24	5	23.15	0	0.00	23.20	5	23,928	0.02%
2018/05/23	9	23.27	0	0.00	23.20	9	24,156	0.04%
2018/05/22	3	23.53	26	23.55	23.50	-23	24,376	-0.09%
2018/05/21	0	0.00	1	23.25	23.40	-1	24,612	0.00%
2018/05/18	11.3	23.11	145	23.05	23.00	-133.7	24,392	-0.55%	大賣/鉅額交易
2018/05/17	8	23.16	2	23.20	23.10	6	24,439	0.02%
2018/05/16	174.3	23.05	1	23.05	23.10	173.3	24,409	0.71%	大買/鉅額交易
2018/05/15	3	23.20	0	0.00	23.15	3	24,301	0.01%
2018/05/14	3	23.52	3	23.42	23.65	0	24,389	0.00%
2018/05/11	12	23.20	4	23.35	23.15	8	24,251	0.03%
2018/05/10	4	23.48	3	23.47	23.45	1	24,106	0.00%
2018/05/09	14	23.85	20	23.75	23.70	-6	23,902	-0.03%
2018/05/08	0	0.00	1	24.00	23.85	-1	23,948	0.00%
2018/05/07	0	0.00	4	24.23	24.20	-4	23,954	-0.02%
2018/05/04	44	23.66	0	0.00	23.40	44	23,702	0.19%
2018/05/03	4	23.81	1	23.90	23.80	3	23,644	0.01%
2018/04/30	2	23.63	1	23.70	23.70	1	24,002	0.00%
2018/04/27	6	23.48	0	0.00	23.65	6	24,545	0.02%
2018/04/26	9	23.68	1	23.60	23.60	8	24,717	0.03%
2018/04/25	6	23.55	2	23.83	23.50	4	24,570	0.02%
2018/04/24	15	23.80	5	23.80	23.70	10	24,487	0.04%
2018/04/23	9	24.00	1	24.10	24.10	8	24,541	0.03%
2018/04/20	2	23.98	0	0.00	23.90	2	24,556	0.01%
2018/04/19	3	24.00	2	24.05	24.25	1	24,474	0.00%
2018/04/18	4	23.93	0	0.00	23.85	4	24,724	0.02%
2018/04/17	16	24.09	4	23.90	24.25	12	24,596	0.05%
2018/04/16	20	23.74	50	23.90	23.70	-30	24,490	-0.12%
2018/04/13	14	23.86	0	0.00	23.80	14	24,455	0.06%
2018/04/12	24	24.03	2	24.22	24.10	22	24,326	0.09%
2018/04/11	1	24.10	3	24.13	23.95	-2	24,117	-0.01%
2018/04/10	42	23.87	0	0.00	23.70	42	24,125	0.17%
2018/04/09	9.5	23.77	9	23.97	23.70	0.5	24,069	0.00%
2018/04/03	23.5	24.10	4	24.00	24.00	19.5	23,986	0.08%
2018/04/02	6	24.55	1	24.65	24.55	5	23,704	0.02%
2018/03/31	9	24.93	0	0.00	24.90	9	23,582	0.04%
2018/03/30	0	0.00	12	25.17	25.05	-12	23,678	-0.05%
2018/03/29	47	25.00	5	25.20	24.95	42	24,073	0.17%
2018/03/28	78	25.40	107	25.34	25.30	-29	24,078	-0.12%	大賣/
2018/03/27	3	25.62	4	25.70	25.70	-1	24,099	0.00%
2018/03/26	23	24.98	6	25.04	25.30	17	23,784	0.07%
2018/03/23	112	25.04	82	24.86	24.85	30	23,601	0.13%	大買/
2018/03/22	38	26.19	10	26.23	25.65	28	23,300	0.12%
2018/03/21	3	26.10	42	26.22	26.10	-39	23,131	-0.17%
2018/03/20	31	25.96	72	26.05	26.10	-41	22,992	-0.18%
2018/03/19	113	25.59	59	25.46	25.45	54	22,381	0.24%	大買/
2018/03/16	163	25.89	110	25.81	25.60	53	21,994	0.24%	大買/大賣/
2018/03/15	56	25.91	58	26.01	26.50	-2	20,982	-0.01%
2018/03/14	82	27.62	46	27.98	26.95	36	19,735	0.18%
2018/03/13	105	27.44	64	27.41	27.35	41	18,270	0.22%	大買/
2018/03/12	64	27.36	154	27.24	27.35	-90	18,033	-0.50%	大賣/
2018/03/09	262.5	25.43	147.1	25.47	25.40	115.4	17,233	0.67%	大買/大賣/鉅額交易
2018/03/08	8	24.63	0.2	24.65	24.65	7.8	16,926	0.05%
2018/03/07	4	24.60	0	0.00	24.65	4	17,100	0.02%
2018/03/06	5	24.81	38	24.99	24.70	-33	17,400	-0.19%
2018/03/05	3	24.65	57	24.81	24.85	-54	17,663	-0.31%
2018/03/02	2	24.50	4	24.70	24.70	-2	17,879	-0.01%
2018/03/01	0.5	24.90	21.2	24.85	24.90	-20.7	18,081	-0.11%
2018/02/27	2.4	24.71	23	24.67	24.50	-20.6	18,127	-0.11%
2018/02/26	37	24.59	8	24.35	24.30	29	17,819	0.16%
2018/02/23	3	24.83	22	24.84	24.60	-19	17,854	-0.11%
2018/02/22	7	24.62	70	24.59	24.50	-63	18,108	-0.35%
2018/02/21	24.3	24.16	40	24.04	24.40	-15.7	17,949	-0.09%
2018/02/12	17	22.94	4	23.01	22.90	13	17,734	0.07%
2018/02/09	57	22.37	60	22.72	22.70	-3	17,712	-0.02%
2018/02/08	23	23.15	10	23.00	23.00	13	17,831	0.07%
2018/02/07	60	23.04	55	22.76	23.15	5	18,124	0.03%
2018/02/06	29	22.63	0	0.00	22.35	29	18,107	0.16%
2018/02/05	4.5	23.84	1	23.65	23.80	3.5	17,883	0.02%
2018/02/02	8.4	24.22	7.2	24.26	24.20	1.2	17,896	0.01%
2018/02/01	6	24.25	10	24.20	24.20	-4	18,009	-0.02%
2018/01/31	7	24.21	23	24.23	24.50	-16	18,379	-0.09%
2018/01/30	4	24.26	5	24.50	24.45	-1	18,443	-0.01%
2018/01/29	6.2	24.22	12	24.23	24.30	-5.8	18,460	-0.03%
2018/01/26	1	24.40	10	24.43	24.40	-9	18,949	-0.05%
2018/01/25	53	24.76	5	24.76	24.60	48	19,017	0.25%
2018/01/24	127	25.08	52.3	25.08	25.10	74.7	18,883	0.40%	大買/
2018/01/23	13.2	24.87	138.4	24.94	24.90	-125.2	18,534	-0.68%	大賣/鉅額交易
2018/01/22	40	24.29	25	24.22	24.30	15	17,952	0.08%
2018/01/19	8	23.80	9	23.76	23.80	-1	17,668	-0.01%
2018/01/18	2	23.90	3	24.02	23.75	-1	17,594	-0.01%
2018/01/17	30	23.92	0	0.00	23.90	30	17,577	0.17%
2018/01/16	10	23.90	15	23.85	23.85	-5	18,041	-0.03%
2018/01/15	20	23.93	12	23.94	23.95	8	18,096	0.04%
2018/01/12	32	23.97	18	23.94	23.90	14	18,147	0.08%
2018/01/11	9	23.41	1	23.45	23.45	8	17,943	0.04%
2018/01/10	11	23.33	0	0.00	23.30	11	18,097	0.06%
2018/01/09	4	23.51	0.3	23.55	23.55	3.7	18,319	0.02%
2018/01/08	21	23.66	16	23.53	23.55	5	18,700	0.03%
2018/01/05	9	23.56	7	23.66	23.65	2	18,757	0.01%
2018/01/04	5	23.43	12	23.43	23.45	-7	18,936	-0.04%
2018/01/03	6	23.77	3	23.80	23.60	3	19,036	0.02%
2018/01/02	36	23.96	8	23.94	23.80	28	18,881	0.15%