緯創 (3231)-中國信託-高雄券商分點個股進出

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
2552人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	87.1	112.48	40	113.58	111.00	47.1	86,165	0.05%
2024/05/02	18.1	112.36	38.4	113.12	114.50	-20.3	87,795	-0.02%
2024/04/30	35.4	113.80	21	113.81	113.50	14.4	88,654	0.02%
2024/04/29	16.3	114.73	24.4	114.99	114.00	-8.1	90,496	-0.01%
2024/04/26	55.8	113.70	76.1	113.09	113.00	-20.3	94,369	-0.02%
2024/04/25	24.9	112.77	17	113.56	112.00	7.9	98,203	0.01%
2024/04/24	76.1	115.80	94.2	115.64	115.50	-18.1	98,635	-0.02%
2024/04/23	24.3	111.07	6.2	110.58	111.00	18.1	98,685	0.02%
2024/04/22	50.1	110.65	17.4	110.46	108.50	32.7	98,941	0.03%
2024/04/19	43.8	114.39	50.1	115.91	115.00	-6.2	99,484	-0.01%
2024/04/18	17.8	114.52	29.1	116.16	118.00	-11.3	100,151	-0.01%
2024/04/17	89	114.09	18.3	114.85	114.50	70.7	100,628	0.07%
2024/04/16	94.5	114.65	112.4	115.69	114.00	-17.9	99,977	-0.02%	大賣/
2024/04/15	32.5	120.06	48.2	120.32	119.50	-15.7	99,746	-0.02%
2024/04/12	38.1	123.29	11.5	123.55	122.50	26.7	99,486	0.03%
2024/04/11	47.3	123.89	20.6	123.83	123.00	26.7	98,973	0.03%
2024/04/10	59	126.71	32.2	126.64	125.50	26.8	98,514	0.03%
2024/04/09	217.7	127.59	93.2	126.66	126.00	124.5	97,978	0.13%	大買/鉅額交易
2024/04/08	143.2	131.38	127.2	131.77	132.00	16	97,472	0.02%	大買/大賣/
2024/04/03	141.6	129.71	216.1	129.42	129.50	-74.6	97,382	-0.08%	大買/大賣/
2024/04/02	23.1	124.41	34.3	124.30	125.00	-11.3	95,006	-0.01%
2024/04/01	75.4	124.18	40.7	123.10	122.50	34.7	94,296	0.04%
2024/03/29	104.2	125.35	190.3	125.35	125.00	-86.1	93,180	-0.09%	大買/大賣/
2024/03/28	48	118.69	39.1	119.37	120.50	8.9	90,381	0.01%
2024/03/27	45.9	116.74	27	116.98	117.00	18.9	90,264	0.02%
2024/03/26	230.1	118.02	115.2	117.90	117.00	114.9	91,006	0.13%	大買/大賣/鉅額交易
2024/03/25	56.5	123.21	56.2	122.80	122.00	0.3	90,863	0.00%
2024/03/22	49.5	123.08	69.9	123.20	123.00	-20.4	91,132	-0.02%
2024/03/21	18.1	120.91	42.5	120.85	120.50	-24.4	90,520	-0.03%
2024/03/20	141.9	122.54	84.7	122.63	120.00	57.2	90,895	0.06%	大買/
2024/03/19	55.7	121.13	109.6	121.58	122.50	-53.9	90,127	-0.06%	大賣/
2024/03/18	21	119.62	60.4	120.28	120.00	-39.4	89,597	-0.04%
2024/03/15	41	117.09	107.2	118.49	119.50	-66.2	89,472	-0.07%	大賣/
2024/03/14	70.8	115.42	38	115.64	115.50	32.8	88,677	0.04%
2024/03/13	123	118.09	35.7	117.19	116.50	87.3	88,539	0.10%	大買/
2024/03/12	141.9	122.47	49.2	122.30	122.50	92.7	87,599	0.11%	大買/
2024/03/11	132.5	122.18	121.8	122.60	121.00	10.8	86,981	0.01%	大買/大賣/
2024/03/08	85.6	118.16	30.1	117.37	116.00	55.6	84,658	0.07%
2024/03/07	57.3	116.94	26.3	116.72	116.00	31	84,305	0.04%
2024/03/06	89.4	119.60	16.1	119.60	119.50	73.2	84,380	0.09%
2024/03/05	97.1	121.05	120.5	121.19	121.50	-23.4	84,705	-0.03%	大賣/
2024/03/04	70.4	119.10	44.3	119.19	116.50	26.1	83,596	0.03%
2024/03/01	57.1	118.25	47	118.70	118.00	10.1	82,963	0.01%
2024/02/29	48.3	114.20	5.1	114.61	115.50	43.2	82,639	0.05%
2024/02/27	65.8	113.66	49.3	112.56	113.50	16.5	82,161	0.02%
2024/02/26	38.3	116.58	18.8	116.89	117.00	19.5	81,520	0.02%
2024/02/23	108.4	118.76	80.4	117.40	116.00	28	82,394	0.03%	大買/
2024/02/22	103.5	121.18	40.3	120.17	119.00	63.2	82,377	0.08%	大買/
2024/02/21	54.7	118.87	20.5	118.23	118.50	34.2	81,420	0.04%
2024/02/20	79.3	122.06	11.4	122.38	122.00	68	80,732	0.08%
2024/02/19	73.6	125.25	24.9	124.27	122.50	48.6	80,311	0.06%
2024/02/16	100	127.77	111.9	127.18	126.00	-11.9	80,523	-0.01%	大賣/
2024/02/15	67.4	131.67	98.2	131.81	130.50	-30.8	79,728	-0.04%
2024/02/05	96.1	122.93	112.6	123.12	124.50	-16.5	78,923	-0.02%	大賣/
2024/02/02	56.9	118.87	129.5	119.28	120.00	-72.6	78,367	-0.09%	大賣/
2024/02/01	43.3	114.32	41	114.21	115.00	2.3	78,456	0.00%
2024/01/31	34.8	115.18	10.8	114.90	114.50	24.1	81,131	0.03%
2024/01/30	97.1	118.36	63.8	118.43	118.00	33.4	80,957	0.04%
2024/01/29	60.4	115.12	43	116.05	116.50	17.4	80,092	0.02%
2024/01/26	70.5	113.12	45.2	112.98	113.00	25.3	79,717	0.03%
2024/01/25	126.8	117.31	109.3	116.07	115.00	17.5	79,371	0.02%	大買/大賣/
2024/01/24	57.5	115.78	56.4	115.70	116.00	1.2	77,578	0.00%
2024/01/23	220.6	116.09	477.2	115.54	117.00	-256.6	77,090	-0.33%	大買/大賣/鉅額交易
2024/01/22	200.7	115.27	336.7	115.05	116.50	-136	75,750	-0.18%	大買/大賣/鉅額交易
2024/01/19	135.1	103.87	410.6	104.45	107.00	-275.5	72,889	-0.38%	大買/大賣/鉅額交易
2024/01/18	159.4	96.99	153.7	97.31	97.70	5.7	69,445	0.01%	大買/大賣/
2024/01/17	98.4	99.21	186.5	99.10	97.90	-88.2	69,404	-0.13%	大賣/
2024/01/16	31.1	98.91	38.4	98.92	98.60	-7.3	69,586	-0.01%
2024/01/15	242.8	99.45	85.4	99.82	98.60	157.4	69,770	0.23%	大買/鉅額交易
2024/01/12	110	99.05	197.7	98.65	99.50	-87.7	69,377	-0.13%	大買/大賣/
2024/01/11	24.4	96.82	96.9	96.53	97.60	-72.5	68,947	-0.11%
2024/01/10	22.4	94.80	187.3	94.99	94.50	-164.8	70,996	-0.23%	大賣/鉅額交易
2024/01/09	67	96.52	34.4	96.04	94.00	32.6	72,328	0.05%
2024/01/08	20.1	94.83	21.2	94.61	94.40	-1.1	72,025	0.00%
2024/01/05	16.1	94.00	11.6	94.24	93.60	4.5	72,968	0.01%
2024/01/04	41.3	94.28	19	94.35	94.20	22.3	74,314	0.03%
2024/01/03	40.3	93.33	20	93.29	93.50	20.3	76,970	0.03%
2024/01/02	175.5	95.58	48.4	95.11	93.70	127.1	77,612	0.16%	大買/鉅額交易
2023/12/29	139.3	97.92	158.1	98.33	98.60	-18.8	76,858	-0.02%	大買/大賣/
2023/12/28	183.9	96.53	75.3	96.79	95.90	108.6	76,126	0.14%	大買/鉅額交易
2023/12/27	91.1	96.90	34.6	96.76	96.70	56.4	77,213	0.07%
2023/12/26	36.4	96.74	32.2	96.73	97.00	4.2	79,699	0.01%
2023/12/25	69.1	96.51	98.2	96.77	96.60	-29.1	80,972	-0.04%
2023/12/22	46	95.00	20.1	94.95	94.20	25.9	80,706	0.03%
2023/12/21	43.4	94.19	77.4	94.60	95.20	-34	80,789	-0.04%
2023/12/20	42	93.92	61.9	94.17	94.20	-19.9	80,167	-0.02%
2023/12/19	27.1	93.20	18.3	93.16	92.00	8.8	79,775	0.01%
2023/12/18	21.1	92.37	28.8	92.64	92.30	-7.7	80,271	-0.01%
2023/12/15	65.3	92.84	23.7	92.54	91.60	41.6	81,153	0.05%
2023/12/14	43.6	93.83	56.8	93.69	93.10	-13.2	81,709	-0.02%
2023/12/13	46.8	92.65	48.3	92.85	92.90	-1.5	81,924	0.00%
2023/12/12	36.7	91.46	36.3	91.17	90.50	0.4	82,288	0.00%
2023/12/11	24.1	92.26	31.2	92.87	91.80	-7.1	83,190	-0.01%
2023/12/08	69.4	93.59	25.2	93.05	92.60	44.2	83,663	0.05%
2023/12/07	67.8	91.96	105.4	93.36	93.40	-37.6	84,174	-0.04%	大賣/
2023/12/06	18.1	91.18	38.8	90.84	91.20	-20.7	85,906	-0.02%
2023/12/05	86.9	89.56	244	89.32	89.20	-157.1	86,114	-0.18%	大賣/鉅額交易
2023/12/04	44.4	92.17	21.5	92.24	91.30	22.8	86,032	0.03%
2023/12/01	254.3	91.93	38.8	92.43	92.80	215.5	86,253	0.25%	大買/鉅額交易
2023/11/30	101.7	91.76	40.7	91.69	91.50	61	86,241	0.07%	大買/
2023/11/29	40	93.28	24.4	93.84	93.30	15.7	86,498	0.02%
2023/11/28	53.6	92.35	34.4	92.51	92.50	19.2	88,159	0.02%
2023/11/27	76	93.12	68.3	93.16	92.70	7.7	90,725	0.01%
2023/11/24	52.1	95.48	49.6	95.38	96.00	2.5	91,275	0.00%
2023/11/22	131.9	98.84	56.2	97.98	97.60	75.7	94,745	0.08%	大買/
2023/11/21	57.4	102.47	97.1	102.82	102.50	-39.8	97,250	-0.04%
2023/11/20	86.3	99.03	72.5	99.42	99.70	13.8	100,938	0.01%
2023/11/17	43.1	99.17	30.7	99.42	99.00	12.4	102,125	0.01%
2023/11/16	61.4	99.34	47	99.04	99.00	14.4	103,972	0.01%
2023/11/15	143.1	100.45	160.2	99.45	99.00	-17.1	105,424	-0.02%	大買/大賣/
2023/11/14	165.6	98.85	166.3	98.42	98.10	-0.7	108,376	0.00%	大買/大賣/
2023/11/13	69.5	99.39	97.7	99.48	100.00	-28.2	112,049	-0.03%
2023/11/10	68	96.77	59.3	96.67	98.10	8.7	113,658	0.01%
2023/11/09	130.1	98.91	116.1	98.67	98.60	13.9	114,264	0.01%	大買/大賣/
2023/11/08	147.8	98.45	164.9	97.81	97.30	-17.1	115,887	-0.01%	大買/大賣/
2023/11/07	22.1	93.47	24.2	93.64	93.40	-2.1	115,130	0.00%
2023/11/06	23	92.81	36.2	92.76	92.10	-13.2	118,831	-0.01%
2023/11/03	43.2	91.93	21	92.40	91.20	22.1	121,725	0.02%
2023/11/02	51.2	93.17	64.3	93.21	92.80	-13.1	126,175	-0.01%
2023/11/01	22.1	89.89	24.1	89.93	89.50	-2	127,805	0.00%
2023/10/31	66.3	92.76	51.6	91.68	89.40	14.7	132,840	0.01%
2023/10/30	83.1	94.80	42	94.30	93.70	41.1	134,868	0.03%
2023/10/27	82.5	96.00	91.2	95.61	94.30	-8.7	138,647	-0.01%
2023/10/26	58.4	93.26	74.7	93.40	93.20	-16.3	140,010	-0.01%
2023/10/25	60.8	96.02	44.5	95.83	95.30	16.3	142,461	0.01%
2023/10/24	121.2	94.48	119.3	95.24	96.20	1.9	142,120	0.00%	大買/大賣/
2023/10/23	84.4	92.44	114.1	92.81	92.50	-29.8	141,242	-0.02%	大賣/
2023/10/20	60.2	90.58	60.5	91.32	91.40	-0.3	141,005	0.00%
2023/10/19	70	90.87	93.2	91.00	91.70	-23.2	140,393	-0.02%
2023/10/18	139.5	90.71	158.3	90.24	91.00	-18.8	139,872	-0.01%	大買/大賣/
2023/10/17	186.2	96.51	95.6	96.30	94.70	90.6	137,104	0.07%	大買/
2023/10/16	65.6	98.58	42.2	98.33	98.00	23.4	135,942	0.02%
2023/10/13	111.5	99.68	65.2	99.19	99.10	46.3	135,724	0.03%	大買/
2023/10/12	46.2	101.28	71.2	102.20	102.50	-25	134,759	-0.02%
2023/10/11	193.5	101.66	42.8	104.29	98.20	150.7	134,082	0.11%	大買/鉅額交易
2023/10/06	46.4	109.16	32	108.53	108.50	14.4	134,437	0.01%
2023/10/05	43.6	106.44	37	106.68	107.00	6.6	136,130	0.00%
2023/10/04	42.4	105.01	57.7	105.31	106.00	-15.3	137,219	-0.01%
2023/10/03	109.9	109.87	74.7	109.48	108.00	35.2	137,686	0.03%	大買/
2023/10/02	66.9	108.87	205.6	108.70	111.00	-138.7	138,259	-0.10%	大賣/鉅額交易
2023/09/28	141.7	102.80	44.2	102.00	101.50	97.5	137,680	0.07%	大買/
2023/09/27	35.5	102.38	40.1	102.16	103.00	-4.5	137,943	0.00%
2023/09/26	87.5	103.28	49	102.19	101.50	38.5	138,726	0.03%
2023/09/25	115.4	102.21	42.3	102.12	103.00	73.1	139,770	0.05%	大買/
2023/09/22	26.1	100.67	42.2	101.51	102.50	-16.2	141,561	-0.01%
2023/09/21	126.2	98.89	114	98.92	100.50	12.2	142,708	0.01%	大買/大賣/
2023/09/20	74.3	99.76	84.4	99.81	98.70	-10.1	143,098	-0.01%
2023/09/19	87.1	99.03	57.4	98.73	98.40	29.7	143,234	0.02%
2023/09/18	65.8	101.29	29.6	101.30	101.00	36.2	143,749	0.03%
2023/09/15	38.6	106.11	98.4	106.11	104.50	-59.8	145,515	-0.04%
2023/09/14	183	106.21	127.4	106.39	106.00	55.6	145,823	0.04%	大買/大賣/
2023/09/13	54.7	101.71	33	101.48	102.00	21.7	145,987	0.01%
2023/09/12	30.3	102.23	43.6	102.32	102.00	-13.3	147,817	-0.01%
2023/09/11	193.3	103.01	517	102.15	102.50	-323.8	149,199	-0.22%	大買/大賣/鉅額交易
2023/09/08	61.6	109.91	43	110.15	109.00	18.6	149,315	0.01%
2023/09/07	40.9	111.18	28.5	111.06	110.00	12.4	150,140	0.01%
2023/09/06	24	113.54	78.5	113.27	113.50	-54.5	151,328	-0.04%
2023/09/05	46.2	111.31	35	112.03	112.50	11.2	152,889	0.01%
2023/09/04	76.2	111.66	105.2	112.35	112.50	-29	153,207	-0.02%	大賣/
2023/09/01	289.2	113.67	138.4	111.05	109.00	150.9	153,384	0.10%	大買/大賣/鉅額交易
2023/08/31	128	111.45	185.9	112.99	117.00	-58	151,878	-0.04%	大買/大賣/
2023/08/30	79	113.00	100.3	112.26	112.00	-21.3	150,388	-0.01%
2023/08/29	118.7	111.14	100.5	110.14	109.50	18.3	152,731	0.01%	大買/
2023/08/28	179.4	109.22	218.3	109.33	109.50	-38.8	153,126	-0.03%	大買/大賣/
2023/08/25	415.4	112.24	133.3	112.24	111.00	282.1	155,577	0.18%	大買/大賣/鉅額交易
2023/08/24	360.9	129.59	259.3	127.61	122.50	101.6	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	130.5	124.80	142.1	124.81	127.50	-11.6	151,950	-0.01%	大買/大賣/
2023/08/22	196.5	125.38	206.2	124.98	123.50	-9.7	154,442	-0.01%	大買/大賣/
2023/08/21	93.3	121.21	132.3	121.21	121.00	-38.9	155,205	-0.03%	大賣/
2023/08/18	371.7	122.21	128	123.01	120.50	243.8	154,552	0.16%	大買/大賣/鉅額交易
2023/08/17	377	127.62	214.7	128.22	129.00	162.3	151,273	0.11%	大買/大賣/鉅額交易
2023/08/16	130.6	118.66	181.1	120.94	128.00	-50.5	147,325	-0.03%	大買/大賣/
2023/08/15	122.4	118.75	87.2	117.97	116.50	35.2	145,781	0.02%	大買/
2023/08/14	194.4	111.23	181	110.97	111.50	13.5	144,619	0.01%	大買/大賣/
2023/08/11	127.7	116.78	99.6	117.38	115.00	28.1	141,921	0.02%	大買/
2023/08/10	169.8	114.30	343.2	112.26	113.50	-173.4	140,567	-0.12%	大買/大賣/鉅額交易
2023/08/09	230	121.93	194.7	121.34	120.00	35.3	137,269	0.03%	大買/大賣/
2023/08/08	171.9	129.85	212.2	129.78	129.00	-40.4	136,528	-0.03%	大買/大賣/
2023/08/07	40.7	122.47	137.3	123.34	125.00	-96.6	131,929	-0.07%	大賣/
2023/08/04	188.4	114.49	186.7	114.58	114.00	1.7	130,249	0.00%	大買/大賣/
2023/08/02	131.7	126.01	81	125.67	121.50	50.7	125,410	0.04%	大買/
2023/08/01	125.5	132.84	223.3	132.55	135.00	-97.8	123,181	-0.08%	大買/大賣/
2023/07/31	184.7	150.70	69.5	147.87	141.50	115.1	119,189	0.10%	大買/鉅額交易
2023/07/28	150.5	152.92	116.2	154.25	157.00	34.3	117,057	0.03%	大買/大賣/
2023/07/27	22.4	154.48	20	155.40	154.00	2.4	114,413	0.00%
2023/07/26	58.1	154.96	39.4	153.83	156.50	18.7	115,335	0.02%
2023/07/25	43.4	158.51	22.2	157.30	152.00	21.2	115,259	0.02%
2023/07/24	28.2	152.02	34.8	153.66	158.00	-6.6	115,382	-0.01%
2023/07/21	7.1	139.43	61.4	143.70	147.50	-54.4	115,512	-0.05%
2023/07/20	23.1	133.91	23.1	133.42	134.50	-0.1	115,954	0.00%
2023/07/19	29	128.15	31.8	130.94	128.00	-2.8	116,322	0.00%
2023/07/18	4.1	136.82	19	134.71	133.00	-14.9	116,878	-0.01%
2023/07/17	77.9	141.07	12.1	140.37	139.50	65.8	117,000	0.06%
2023/07/14	55.4	136.26	78.2	138.55	142.00	-22.8	118,026	-0.02%
2023/07/13	220	133.22	277.5	132.04	132.00	-57.5	117,676	-0.05%	大買/大賣/
2023/07/12	136.7	120.96	118.3	122.66	124.00	18.4	114,566	0.02%	大買/大賣/
2023/07/11	36.4	109.81	126.9	110.99	113.00	-90.5	112,635	-0.08%	大賣/
2023/07/10	52.1	105.15	227.6	104.84	103.00	-175.5	111,414	-0.16%	大賣/鉅額交易
2023/07/07	168.3	107.14	98.4	106.93	106.00	70	110,867	0.06%	大買/
2023/07/06	207.1	105.76	64	107.24	105.50	143.1	109,008	0.13%	大買/鉅額交易
2023/07/05	173.2	102.37	126.1	101.99	102.50	47.1	107,848	0.04%	大買/大賣/
2023/07/04	64.1	102.70	154.6	103.19	105.00	-90.5	106,113	-0.09%	大賣/
2023/07/03	409.8	95.73	242.7	96.22	95.70	167.1	105,150	0.16%	大買/大賣/鉅額交易
2023/06/30	112.6	88.64	144.5	88.98	90.80	-31.9	104,322	-0.03%	大買/大賣/
2023/06/29	168.3	82.30	385.9	81.59	83.60	-217.7	103,396	-0.21%	大買/大賣/鉅額交易
2023/06/28	83.2	80.98	94	80.96	78.70	-10.8	101,949	-0.01%
2023/06/27	67.5	80.30	19.1	80.42	79.60	48.4	100,933	0.05%
2023/06/26	64.2	81.95	46.2	82.27	82.80	18.1	100,256	0.02%
2023/06/21	129.1	82.65	105.5	82.75	84.10	23.6	99,270	0.02%	大買/大賣/
2023/06/20	65.8	77.79	61.5	77.98	77.70	4.3	97,590	0.00%
2023/06/19	263.1	79.57	63.2	80.26	78.40	199.9	96,478	0.21%	大買/鉅額交易
2023/06/16	105.6	80.29	99	81.10	80.20	6.6	95,723	0.01%	大買/
2023/06/15	111	79.63	108.6	79.68	80.20	2.4	93,255	0.00%	大買/大賣/
2023/06/14	34.8	74.52	83.2	75.13	76.70	-48.4	90,825	-0.05%
2023/06/13	34	71.71	33	71.79	71.80	1	87,985	0.00%
2023/06/12	63.8	71.81	42	71.90	70.70	21.8	86,804	0.03%
2023/06/09	75.8	71.39	101.5	71.81	73.00	-25.7	84,944	-0.03%	大賣/
2023/06/08	27.2	69.04	36.6	68.97	68.00	-9.4	82,605	-0.01%
2023/06/07	111.2	69.72	103.2	69.79	68.60	8.1	81,273	0.01%	大買/大賣/
2023/06/06	32.4	70.91	29.5	70.89	70.60	2.9	79,813	0.00%
2023/06/05	43.6	71.20	36.5	71.31	71.00	7.1	79,062	0.01%
2023/06/02	126	72.99	97.7	73.08	71.10	28.3	77,459	0.04%	大買/
2023/06/01	26.9	66.96	62.2	67.57	69.40	-35.4	73,617	-0.05%
2023/05/31	43.4	66.69	102.1	66.58	66.70	-58.7	71,367	-0.08%	大賣/
2023/05/30	184.8	67.83	158	67.16	66.30	26.8	66,044	0.04%	大買/大賣/
2023/05/29	236.3	67.88	163.8	68.07	68.00	72.5	63,640	0.11%	大買/大賣/
2023/05/26	128.1	65.31	110.6	66.20	65.00	17.5	60,859	0.03%	大買/大賣/
2023/05/25	68.5	60.10	98.7	60.46	61.70	-30.2	56,693	-0.05%
2023/05/24	27.5	55.71	287.5	55.45	56.10	-260	53,445	-0.49%	大賣/鉅額交易
2023/05/23	31	53.71	20.1	53.91	53.60	11	51,926	0.02%
2023/05/22	36.8	52.97	9	53.08	52.70	27.8	50,829	0.05%
2023/05/19	20	52.37	122.2	52.16	53.20	-102.2	49,902	-0.20%	大賣/鉅額交易
2023/05/18	38.2	50.74	55	50.97	50.60	-16.8	48,118	-0.03%
2023/05/17	38	49.60	49	49.51	49.45	-11	46,770	-0.02%
2023/05/16	42	48.53	55.5	48.65	48.45	-13.5	45,829	-0.03%
2023/05/15	108.5	48.98	45.1	49.16	48.50	63.5	44,747	0.14%	大買/
2023/05/12	314	47.09	180.5	47.58	50.10	133.5	43,504	0.31%	大買/大賣/鉅額交易
2023/05/11	16.5	47.63	12.2	47.79	47.50	4.3	40,848	0.01%
2023/05/10	42.1	48.16	8.6	48.42	48.10	33.5	40,176	0.08%
2023/05/09	46.1	49.17	53.2	49.08	50.00	-7.1	39,277	-0.02%
2023/05/08	24.7	50.51	21.1	50.51	49.90	3.6	38,509	0.01%
2023/05/05	12	49.20	35	49.44	49.15	-23	37,793	-0.06%
2023/05/04	17	48.61	120	49.39	49.55	-103	37,416	-0.28%	大賣/鉅額交易
2023/05/03	36	49.06	13.1	49.55	48.95	22.9	36,729	0.06%
2023/05/02	194.7	48.95	130.1	48.96	50.10	64.6	36,394	0.18%	大買/大賣/
2023/04/28	15	45.93	18.1	46.13	46.50	-3.1	35,295	-0.01%
2023/04/27	7	45.78	64	45.62	46.00	-57	34,667	-0.16%
2023/04/26	8.1	44.31	225	44.80	45.00	-216.9	33,828	-0.64%	大賣/鉅額交易
2023/04/25	108.1	44.44	12	43.66	43.70	96.1	32,985	0.29%	大買/
2023/04/24	15	45.46	27	45.87	46.20	-12	31,630	-0.04%
2023/04/21	63	44.46	81.1	44.64	44.50	-18.1	30,785	-0.06%
2023/04/20	175.5	45.52	118	45.68	45.80	57.5	29,599	0.19%	大買/大賣/
2023/04/19	200.5	45.84	217.1	44.90	45.65	-16.6	28,817	-0.06%	大買/大賣/
2023/04/18	134	43.54	22	43.55	43.45	112	27,272	0.41%	大買/鉅額交易
2023/04/17	43	44.51	389	44.30	44.20	-346	26,654	-1.30%	大賣/鉅額交易
2023/04/14	62	44.30	20	44.28	43.95	42	26,180	0.16%
2023/04/13	347	45.34	12	44.73	44.45	335	25,236	1.33%	大買/鉅額交易
2023/04/12	118	44.94	432	44.93	45.15	-314	24,386	-1.29%	大買/大賣/鉅額交易
2023/04/11	19.5	43.49	42	43.28	43.45	-22.5	23,306	-0.10%
2023/04/10	323	42.94	43	42.21	43.40	280	22,753	1.23%	大買/鉅額交易
2023/04/07	12	40.71	31.2	40.72	40.60	-19.2	21,414	-0.09%
2023/04/06	85.8	41.16	14	41.21	41.40	71.8	20,966	0.34%
2023/03/31	16.4	41.70	318	41.79	41.85	-301.6	20,410	-1.48%	大賣/鉅額交易
2023/03/30	411.6	40.43	148.3	41.36	41.60	263.3	19,804	1.33%	大買/大賣/鉅額交易
2023/03/29	33	39.52	274	39.67	39.55	-241	18,541	-1.30%	大賣/鉅額交易
2023/03/28	66.5	39.83	160	39.51	39.40	-93.5	18,323	-0.51%	大賣/
2023/03/27	63.5	40.93	84.8	40.94	41.20	-21.3	18,137	-0.12%
2023/03/24	43.6	39.15	87	39.60	40.00	-43.4	17,776	-0.24%
2023/03/23	371	39.05	89.9	39.23	39.65	281.1	16,814	1.67%	大買/鉅額交易
2023/03/22	9	37.86	43	38.09	38.20	-34	15,790	-0.22%
2023/03/21	29.6	37.42	71.3	37.39	37.55	-41.7	15,307	-0.27%
2023/03/20	12	35.49	65.8	35.64	35.90	-53.8	14,354	-0.37%
2023/03/17	14	34.96	19.2	34.90	34.95	-5.2	14,196	-0.04%
2023/03/16	6.2	34.50	14	34.52	34.55	-7.8	13,982	-0.06%
2023/03/15	9	34.64	29.6	34.52	34.50	-20.6	13,837	-0.15%
2023/03/14	6	33.71	3	33.68	33.55	3	13,442	0.02%
2023/03/13	7	33.04	1	32.85	33.65	6	13,450	0.04%
2023/03/10	0	0.00	0.2	33.67	33.60	-0.2	13,325	0.00%
2023/03/09	9.2	33.73	8	33.81	33.95	1.2	13,293	0.01%
2023/03/08	10	33.26	73	33.70	33.80	-63	13,102	-0.48%
2023/03/07	12	33.15	15.2	33.14	33.15	-3.2	12,831	-0.02%
2023/03/06	0	0.00	5	32.71	32.85	-5	12,700	-0.04%
2023/03/03	4	32.54	0	0.00	32.65	4	12,665	0.03%
2023/03/02	3	32.20	1	32.20	32.35	2	12,673	0.02%
2023/03/01	2	32.70	4	32.60	32.55	-2	12,625	-0.02%
2023/02/24	4	32.99	189.8	32.94	33.15	-185.8	12,354	-1.50%	大賣/鉅額交易
2023/02/23	2	32.20	9	32.17	32.20	-7	11,845	-0.06%
2023/02/22	0	0.00	1	31.70	31.75	-1	11,623	-0.01%
2023/02/20	0	0.00	11	31.65	31.70	-11	11,823	-0.09%
2023/02/17	4	31.54	5.1	31.60	31.65	-1.1	11,955	-0.01%
2023/02/16	2	31.55	7	31.55	31.50	-5	12,054	-0.04%
2023/02/14	2	31.85	27	31.78	31.75	-25	12,160	-0.21%
2023/02/13	4.4	31.55	9	31.57	31.70	-4.6	12,208	-0.04%
2023/02/10	3	31.30	1	31.50	31.20	2	12,266	0.02%
2023/02/09	2	31.48	10	31.65	31.80	-8	12,478	-0.06%
2023/02/08	0	0.00	10.2	31.92	31.90	-10.2	12,584	-0.08%
2023/02/07	8.5	31.90	18.2	31.91	31.95	-9.7	12,556	-0.08%
2023/02/06	0	0.00	10	31.78	31.95	-10	12,536	-0.08%
2023/02/03	1	31.70	6	31.82	31.95	-5	12,466	-0.04%
2023/02/02	9	31.76	34	31.71	31.80	-25	12,352	-0.20%
2023/02/01	3	31.37	4	31.39	31.40	-1	12,154	-0.01%
2023/01/31	5	31.16	41	31.40	31.50	-36	12,085	-0.30%
2023/01/30	3	30.97	45.3	30.96	31.20	-42.3	11,639	-0.36%
2023/01/17	0	0.00	1	30.15	30.20	-1	11,224	-0.01%
2023/01/16	6	30.03	0	0.00	30.10	6	11,192	0.05%
2023/01/13	0	0.00	18	30.17	30.20	-18	11,160	-0.16%
2023/01/12	0	0.00	10	30.10	30.10	-10	11,461	-0.09%
2023/01/11	0.1	30.20	212	30.22	30.30	-211.9	11,486	-1.84%	大賣/鉅額交易
2023/01/10	0	0.00	15.1	30.12	30.15	-15.1	11,454	-0.13%
2023/01/09	5.2	29.91	6	29.92	30.00	-0.9	11,397	-0.01%
2023/01/06	2	29.33	0	0.00	29.30	2	11,294	0.02%
2023/01/05	8	29.41	0	0.00	29.50	8	11,305	0.07%
2023/01/04	0.2	29.35	0	0.00	29.40	0.2	11,325	0.00%
2023/01/03	14	29.05	0	0.00	29.20	14	11,411	0.12%
2022/12/30	0	0.00	2	29.45	29.40	-2	11,354	-0.02%
2022/12/29	0	0.00	2	29.15	29.45	-2	11,320	-0.02%
2022/12/28	2	29.25	9	29.28	29.30	-7	11,333	-0.06%
2022/12/27	2	29.70	0	0.00	29.70	2	11,395	0.02%
2022/12/23	6	29.71	5	29.86	29.90	1	11,554	0.01%
2022/12/22	0	0.00	24	30.23	30.15	-24	11,599	-0.21%
2022/12/21	0	0.00	21.1	30.15	30.05	-21.1	11,359	-0.19%
2022/12/20	5	30.48	26	30.26	30.10	-21	11,021	-0.19%
2022/12/19	1.2	29.83	62.1	30.23	30.50	-60.9	10,535	-0.58%
2022/12/16	30	29.15	31	29.64	30.00	-1	9,847	-0.01%
2022/12/15	4	29.19	8	29.16	29.30	-4	9,325	-0.04%
2022/12/14	22	28.85	42	28.98	29.15	-20	9,391	-0.21%
2022/12/13	5	28.98	12	28.90	28.90	-7	9,446	-0.07%
2022/12/12	1.1	28.29	7	28.37	28.50	-5.9	9,340	-0.06%
2022/12/09	1.2	28.09	40.1	28.29	28.40	-38.9	9,552	-0.41%
2022/12/08	0	0.00	5	27.74	27.80	-5	9,404	-0.05%
2022/12/07	11	27.20	10	27.20	27.30	1	9,349	0.01%
2022/12/06	2	27.45	15	27.33	27.50	-13	9,356	-0.14%
2022/12/05	3	27.47	0	0.00	27.35	3	9,314	0.03%
2022/12/02	0	0.00	1	27.50	27.60	-1	9,291	-0.01%
2022/12/01	2	27.53	2	27.50	27.50	0	9,279	0.00%
2022/11/30	43	27.40	40	27.40	27.65	3	9,253	0.03%
2022/11/25	1	27.20	5	27.40	27.25	-4	9,273	-0.04%
2022/11/24	0	0.00	1	27.35	27.35	-1	9,309	-0.01%
2022/11/23	0	0.00	1	27.35	27.50	-1	9,397	-0.01%
2022/11/18	7	27.84	5	27.65	27.65	2	9,511	0.02%
2022/11/17	0	0.00	14	27.89	27.95	-14	9,526	-0.15%
2022/11/16	0	0.00	21	27.31	27.70	-21	9,458	-0.22%
2022/11/15	0	0.00	5	27.35	27.55	-5	9,377	-0.05%
2022/11/14	30	27.50	3	27.53	27.50	27	9,287	0.29%
2022/11/11	2	27.35	12	27.49	27.50	-10	9,163	-0.11%
2022/11/09	1	27.20	1	27.20	27.35	0	9,062	0.00%
2022/11/08	3	27.13	12	27.24	27.25	-9	9,048	-0.10%
2022/11/07	27	26.58	14.1	26.72	26.80	13	8,928	0.15%
2022/11/04	15	25.28	0	0.00	25.35	15	8,804	0.17%
2022/11/03	1.2	25.91	0	0.00	25.80	1.2	8,643	0.01%
2022/11/02	0	0.00	1	25.95	25.95	-1	8,781	-0.01%
2022/11/01	1	26.15	0	0.00	26.20	1	8,878	0.01%
2022/10/28	1	25.85	0	0.00	25.80	1	9,060	0.01%
2022/10/21	0	0.00	0.3	26.27	26.10	-0.3	9,298	0.00%
2022/10/20	1	26.40	0	0.00	26.35	1	9,352	0.01%
2022/10/19	0	0.00	1	26.20	26.20	-1	9,006	-0.01%
2022/10/18	2.1	26.69	3	26.12	26.20	-0.9	8,926	-0.01%
2022/10/17	0	0.00	2	26.60	26.60	-2	8,831	-0.02%
2022/10/14	6	26.57	0	0.00	26.55	6	8,746	0.07%
2022/10/13	1	26.60	1	26.50	26.50	0	8,757	0.00%
2022/10/12	0.1	26.45	0	0.00	26.50	0.1	8,748	0.00%
2022/10/11	3	26.35	0	0.00	26.30	3	8,716	0.03%
2022/10/07	2	26.88	1	27.05	26.80	1	8,691	0.01%
2022/10/06	1	27.05	0	0.00	27.00	1	8,712	0.01%
2022/10/05	1	27.15	4	27.30	27.10	-3	8,782	-0.03%
2022/10/04	0	0.00	19	27.15	27.10	-19	8,827	-0.22%
2022/10/03	1	26.60	1.3	26.45	26.75	-0.3	8,819	0.00%
2022/09/30	2	26.88	0.2	26.95	26.55	1.8	8,859	0.02%
2022/09/29	3.2	27.33	0	0.00	27.35	3.2	8,855	0.04%
2022/09/28	0	0.00	0.6	26.85	26.85	-0.6	9,189	-0.01%
2022/09/26	5.1	26.97	4	26.90	26.95	1.1	9,479	0.01%
2022/09/21	2	27.45	0	0.00	27.40	2	9,831	0.02%
2022/09/20	0	0.00	31.3	27.60	27.80	-31.3	9,690	-0.32%
2022/09/16	5.1	27.00	0	0.00	27.35	5.1	9,314	0.05%
2022/09/15	3	27.35	0	0.00	27.35	3	9,093	0.03%
2022/09/14	0.3	27.40	0	0.00	27.40	0.3	9,045	0.00%
2022/09/12	1	27.40	0	0.00	27.40	1	9,175	0.01%
2022/09/08	0.3	27.30	2	26.55	27.20	-1.7	9,338	-0.02%
2022/09/07	5.2	26.72	0	0.00	26.75	5.2	9,324	0.06%
2022/09/06	8	26.96	0	0.00	26.95	8	9,343	0.09%
2022/09/05	2.1	27.03	0	0.00	27.15	2.1	9,307	0.02%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/31	1.2	27.70	0	0.00	27.70	1.2	9,214	0.01%
2022/08/30	0	0.00	13.5	27.52	27.50	-13.5	9,167	-0.15%
2022/08/29	7	27.39	6	27.37	27.35	1	9,085	0.01%
2022/08/26	0	0.00	0	28.05	28.05	0	9,017	0.00%
2022/08/25	1.1	27.95	1	27.95	27.95	0.1	9,016	0.00%
2022/08/24	2	27.85	0	0.00	27.85	2	9,036	0.02%
2022/08/23	1	28.15	0.1	28.20	28.15	0.9	9,089	0.01%
2022/08/22	0	0.00	4.6	28.28	28.20	-4.6	9,079	-0.05%
2022/08/18	2	28.10	2	28.15	28.35	0	9,070	0.00%
2022/08/17	0	0.00	2	28.30	28.35	-2	9,096	-0.02%
2022/08/15	1.1	28.30	51	28.06	27.90	-49.9	9,039	-0.55%
2022/08/12	3	28.40	6	28.58	28.65	-3	8,959	-0.03%
2022/08/11	1	27.95	2	28.30	28.40	-1	8,965	-0.01%
2022/08/10	0	28.00	0	0.00	28.15	0	8,842	0.00%
2022/08/09	1	27.95	3	27.92	28.00	-2	8,789	-0.02%
2022/08/08	5	27.60	1	27.65	27.65	4	8,686	0.05%
2022/08/05	50	26.85	8	27.19	27.35	42	8,636	0.49%
2022/08/04	3.3	26.75	1	26.70	26.70	2.3	8,585	0.03%
2022/08/03	0.2	26.25	116	26.18	26.85	-115.8	8,611	-1.34%	大賣/鉅額交易
2022/08/02	2	25.90	0.2	26.00	26.40	1.8	8,779	0.02%
2022/08/01	18.2	26.31	1	26.30	26.30	17.2	9,017	0.19%
2022/07/29	0	0.00	5	26.31	26.50	-5	9,047	-0.06%
2022/07/28	0	0.00	3	26.17	26.35	-3	9,031	-0.03%
2022/07/27	4	25.90	5	25.84	26.00	-1	8,975	-0.01%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/25	1	25.30	0	0.00	25.20	1	9,026	0.01%
2022/07/22	2	25.03	50	25.05	25.10	-48	9,154	-0.52%
2022/07/21	2.1	24.81	6	24.95	25.10	-3.9	9,340	-0.04%
2022/07/20	3	24.97	2	25.13	24.90	1	9,412	0.01%
2022/07/19	57	24.67	0	0.00	24.65	57	9,608	0.59%
2022/07/18	4.1	24.43	0	0.00	24.50	4.1	9,641	0.04%
2022/07/15	1	24.20	0	0.00	24.45	1	9,614	0.01%
2022/07/14	6	24.31	0	0.00	24.30	6	9,570	0.06%
2022/07/13	3	24.03	0	0.00	23.95	3	9,570	0.03%
2022/07/12	30.1	24.15	10	23.90	23.95	20.1	9,525	0.21%
2022/07/11	3	24.67	1	24.60	24.45	2	9,411	0.02%
2022/07/08	2	24.10	0	0.00	24.05	2	9,294	0.02%
2022/07/07	6	23.43	11	23.69	23.60	-5	9,233	-0.05%
2022/07/06	117.3	23.64	0	0.00	23.40	117.3	9,172	1.28%	大買/鉅額交易
2022/07/05	54.1	26.11	4	26.00	26.25	50.1	8,734	0.57%
2022/07/04	6	26.60	0	0.00	26.30	6	8,555	0.07%
2022/07/01	12.1	26.32	2	26.43	26.35	10.1	8,570	0.12%
2022/06/30	23	26.87	9	26.75	26.70	14	8,398	0.17%
2022/06/29	6	27.73	0	0.00	27.65	6	8,141	0.07%
2022/06/28	0	0.00	6	28.58	28.30	-6	8,119	-0.07%
2022/06/27	7.1	28.48	2	28.63	28.45	5.1	8,146	0.06%
2022/06/24	1	28.50	1	28.40	28.70	0	8,126	0.00%
2022/06/23	4	28.20	0	0.00	28.15	4	8,119	0.05%
2022/06/22	2	28.60	3	28.52	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	17.7	28.77	28.75	-17.7	8,161	-0.22%
2022/06/20	6	28.15	24	28.59	28.20	-18	8,198	-0.22%
2022/06/17	1	28.30	2	28.65	28.95	-1	8,162	-0.01%
2022/06/16	1	28.85	2.8	28.91	28.85	-1.8	8,147	-0.02%
2022/06/13	1	28.20	1	28.20	28.45	0	8,367	0.00%
2022/06/10	1.5	28.60	10	28.80	28.80	-8.5	8,385	-0.10%
2022/06/08	1.1	28.62	0	0.00	28.65	1.1	8,456	0.01%
2022/06/06	6.1	28.70	0	0.00	28.55	6.1	8,762	0.07%
2022/06/02	10	28.71	3	28.78	28.80	7	8,880	0.08%
2022/06/01	1	28.65	5	28.69	28.60	-4	9,181	-0.04%
2022/05/31	1	28.55	3	28.32	28.40	-2	9,331	-0.02%
2022/05/30	0	0.00	2	28.15	28.20	-2	9,486	-0.02%
2022/05/27	8	27.76	1	27.80	27.65	7	9,786	0.07%
2022/05/26	10	27.50	0	0.00	27.35	10	10,328	0.10%
2022/05/25	1	27.30	3	27.25	27.25	-2	14,865	-0.01%
2022/05/24	3.5	27.41	0	0.00	27.30	3.5	15,680	0.02%
2022/05/20	2	27.80	1	27.85	27.80	1	16,292	0.01%
2022/05/19	1	27.65	0	0.00	28.05	1	16,453	0.01%
2022/05/18	10.3	27.90	0	0.00	27.85	10.3	16,634	0.06%
2022/05/17	1	27.70	1	27.85	27.85	0	16,654	0.00%
2022/05/16	0.2	27.60	10	27.35	27.60	-9.8	16,825	-0.06%
2022/05/13	11.2	27.05	0	0.00	27.15	11.2	17,090	0.07%
2022/05/12	7.1	27.08	0.6	27.15	27.00	6.5	17,210	0.04%
2022/05/11	5	27.32	0.5	27.40	27.30	4.5	17,331	0.03%
2022/05/10	13.2	27.14	0	0.00	27.40	13.2	17,953	0.07%
2022/05/09	17.8	27.67	19	27.77	27.70	-1.3	18,037	-0.01%
2022/05/06	3	28.82	0	0.00	29.05	3	18,036	0.02%
2022/05/05	1	28.95	0	0.00	29.15	1	18,217	0.01%
2022/05/04	3	28.70	2	28.70	28.80	1	18,422	0.01%
2022/04/29	4	28.44	0	0.00	28.50	4	19,259	0.02%
2022/04/28	4.2	28.16	3	28.30	28.40	1.2	19,548	0.01%
2022/04/27	10	28.32	0	0.00	28.25	10	20,025	0.05%
2022/04/26	2.3	28.86	0.2	28.80	28.85	2.1	20,920	0.01%
2022/04/25	31	28.68	0	0.00	28.60	31	20,981	0.15%
2022/04/22	7.3	29.11	37	29.10	29.10	-29.7	20,926	-0.14%
2022/04/21	2	29.20	0	0.00	29.30	2	20,976	0.01%
2022/04/19	2.2	29.49	0	0.00	29.25	2.2	21,442	0.01%
2022/04/18	2	29.20	2	29.28	29.35	0	21,638	0.00%
2022/04/15	3	29.30	18	29.34	29.40	-15	21,712	-0.07%
2022/04/14	3	29.50	0	0.00	29.50	3	21,752	0.01%
2022/04/13	1	29.25	0	0.00	29.40	1	21,823	0.00%
2022/04/12	1	29.00	0	0.00	29.00	1	21,825	0.00%
2022/04/11	4.1	29.11	0	0.00	29.05	4.1	21,787	0.02%
2022/04/08	5.1	29.25	0	0.00	29.15	5.1	21,735	0.02%
2022/04/07	15	29.52	0	0.00	29.25	15	21,684	0.07%
2022/04/06	6	29.88	2	29.88	29.80	4	21,532	0.02%
2022/04/01	3	29.73	2	29.85	29.90	1	21,560	0.00%
2022/03/31	1	29.76	2	29.98	29.75	-1	21,547	0.00%
2022/03/30	1	30.00	6	29.93	29.85	-5	21,445	-0.02%
2022/03/29	6.1	29.80	6.1	29.83	29.80	0.1	21,425	0.00%
2022/03/28	4.1	29.82	14.2	29.83	29.95	-10.1	21,459	-0.05%
2022/03/25	0	0.00	5	29.85	29.85	-5	21,537	-0.02%
2022/03/24	4	29.65	0	0.00	29.70	4	21,579	0.02%
2022/03/23	7	29.90	0	0.00	29.80	7	21,573	0.03%
2022/03/22	3	30.05	16	30.15	30.00	-13	21,462	-0.06%
2022/03/21	15.1	29.97	47.4	30.10	30.05	-32.3	21,350	-0.15%
2022/03/18	2	29.73	1	29.70	29.75	1	21,183	0.00%
2022/03/17	31.1	29.61	0.5	29.60	29.60	30.6	21,161	0.14%
2022/03/16	12	29.21	0.5	29.50	29.50	11.5	20,999	0.05%
2022/03/15	10	29.40	2	29.70	29.35	8	20,977	0.04%
2022/03/14	4.3	29.58	3	29.75	29.65	1.3	20,942	0.01%
2022/03/11	0	0.00	6	29.51	29.50	-6	20,957	-0.03%
2022/03/10	0	0.00	0.3	29.40	29.45	-0.3	20,969	0.00%
2022/03/09	21.2	28.87	3	28.80	28.80	18.2	20,932	0.09%
2022/03/08	5	28.90	5	28.95	28.95	0	20,708	0.00%
2022/03/07	34.1	28.97	1	29.05	28.90	33.1	20,692	0.16%
2022/03/04	0	0.00	3	29.52	29.50	-3	20,859	-0.01%
2022/03/03	7.1	29.40	3	29.43	29.50	4.1	20,771	0.02%
2022/03/02	14	29.31	0	0.00	29.35	14	20,565	0.07%
2022/03/01	12.6	29.57	4	29.30	29.35	8.6	20,298	0.04%
2022/02/25	57.1	29.37	4	29.31	29.40	53.1	19,738	0.27%
2022/02/24	67.6	29.33	2	29.30	29.25	65.6	15,179	0.43%
2022/02/23	14	29.99	20	30.10	30.00	-6	14,379	-0.04%
2022/02/22	2.2	30.10	6	30.09	30.25	-3.8	14,076	-0.03%
2022/02/21	8.1	30.21	4	30.10	30.30	4.1	13,822	0.03%
2022/02/18	7.1	30.31	3	30.40	30.30	4.1	13,645	0.03%
2022/02/17	1	30.45	2	30.50	30.60	-1	13,443	-0.01%
2022/02/16	3.3	30.40	1	30.40	30.40	2.3	13,387	0.02%
2022/02/15	12	30.10	5	30.29	30.65	7	13,191	0.05%
2022/02/14	14	30.41	2	30.43	30.30	12	12,885	0.09%
2022/02/11	13.2	30.85	5	30.84	31.00	8.2	12,731	0.06%
2022/02/10	31.5	30.68	11	30.71	30.80	20.5	12,609	0.16%
2022/02/09	4.5	31.84	8	31.99	32.00	-3.5	12,229	-0.03%
2022/02/08	9	31.86	273	31.99	32.00	-264	12,001	-2.20%	大賣/鉅額交易
2022/02/07	5.2	31.35	3	31.60	31.60	2.2	11,987	0.02%
2022/01/26	48	31.26	6	31.32	31.35	42	11,803	0.36%
2022/01/25	14	31.39	20.6	31.45	31.60	-6.6	11,590	-0.06%
2022/01/24	2	31.38	7	31.24	31.45	-5	11,204	-0.04%
2022/01/21	3	30.95	102	31.01	31.25	-99	10,801	-0.92%	大賣/
2022/01/20	9	31.27	76.4	31.12	31.50	-67.4	10,475	-0.64%
2022/01/19	69.2	30.90	90.1	30.92	30.95	-20.9	9,896	-0.21%
2022/01/18	1	30.05	10	30.23	30.00	-9	8,844	-0.10%
2022/01/17	10	30.09	52.6	30.08	30.15	-42.6	8,720	-0.49%
2022/01/14	0	0.00	2	29.90	29.85	-2	8,630	-0.02%
2022/01/13	21	29.94	18	29.92	30.00	3	8,751	0.03%
2022/01/12	1.1	29.55	17	29.64	29.75	-15.9	8,633	-0.18%
2022/01/11	2	29.25	23	29.25	29.35	-21	8,401	-0.25%
2022/01/10	0.1	29.15	3	29.40	29.10	-2.9	8,222	-0.04%
2022/01/07	11	29.00	40	29.12	29.05	-29	8,195	-0.35%
2022/01/06	0	0.00	31	29.00	28.95	-31	8,183	-0.38%
2022/01/05	6	29.10	4	29.05	29.05	2	8,214	0.02%
2022/01/04	0	0.00	5	29.09	29.10	-5	8,331	-0.06%
2022/01/03	5.1	29.14	0	0.00	29.00	5.1	8,450	0.06%
2021/12/30	10	29.24	3	29.15	29.15	7	8,766	0.08%
2021/12/29	0	0.00	2	29.20	29.25	-2	8,830	-0.02%
2021/12/27	0.1	29.15	21	29.13	29.20	-20.9	8,883	-0.24%
2021/12/24	0	0.00	4	29.15	29.10	-4	8,970	-0.04%
2021/12/23	7	29.01	1	29.00	28.95	6	8,972	0.07%
2021/12/22	5	28.95	0	0.00	28.95	5	9,038	0.06%
2021/12/21	2	29.08	5	29.12	28.95	-3	8,999	-0.03%
2021/12/20	1.1	28.76	2	28.70	28.90	-0.9	8,949	-0.01%
2021/12/17	4	28.88	2	29.10	28.85	2	8,894	0.02%
2021/12/16	2	28.90	1	28.95	29.05	1	8,842	0.01%
2021/12/15	1	28.85	0	0.00	29.00	1	8,920	0.01%
2021/12/14	2	28.90	0	0.00	29.00	2	9,055	0.02%
2021/12/13	9.1	29.21	0	0.00	29.00	9.1	9,093	0.10%
2021/12/10	5.8	29.16	4	29.20	29.25	1.8	9,183	0.02%
2021/12/09	2	29.25	11	29.14	29.15	-9	9,208	-0.10%
2021/12/08	6	29.19	2	29.25	29.20	4	9,224	0.04%
2021/12/07	5	29.15	1	29.15	29.35	4	9,211	0.04%
2021/12/06	0.1	29.00	0.2	29.20	29.30	-0.1	9,161	0.00%
2021/12/03	6	29.20	1	29.30	29.15	5	9,194	0.05%
2021/12/02	4	29.15	2	29.23	29.15	2	9,150	0.02%
2021/12/01	6	29.06	8	29.22	29.30	-2	9,177	-0.02%
2021/11/30	2	28.60	8.1	29.67	28.60	-6.1	9,029	-0.07%
2021/11/29	0.1	29.10	5	29.24	29.30	-4.9	8,533	-0.06%
2021/11/26	0	0.00	1	29.40	29.15	-1	8,478	-0.01%
2021/11/25	31	29.55	29	29.61	29.65	2	8,556	0.02%
2021/11/23	6	29.15	2	29.08	29.10	4	8,519	0.05%
2021/11/22	4.1	29.18	2	29.30	29.40	2.1	8,569	0.02%
2021/11/19	0	0.00	9	29.14	29.20	-9	8,606	-0.10%
2021/11/18	23.2	28.75	22	28.80	28.80	1.2	8,619	0.01%
2021/11/17	9	28.87	0	0.00	28.80	9	8,680	0.10%
2021/11/16	1	28.70	3	28.78	29.05	-2	8,713	-0.02%
2021/11/15	0.6	28.85	1	28.85	28.75	-0.4	8,784	0.00%
2021/11/12	1	28.65	2	28.65	28.80	-1	8,839	-0.01%
2021/11/10	3	28.65	13	28.61	28.95	-10	9,163	-0.11%
2021/11/09	11	28.70	20	28.73	28.85	-9	9,297	-0.10%
2021/11/08	56.1	28.54	16	28.42	28.45	40.1	9,288	0.43%
2021/11/05	13	29.43	6	29.43	29.55	7	9,167	0.08%
2021/11/04	4	29.63	20	29.72	29.80	-16	9,214	-0.17%
2021/11/03	0	0.00	28.4	29.15	29.30	-28.4	9,028	-0.31%
2021/11/02	8	29.12	10.5	29.14	29.20	-2.5	9,382	-0.03%
2021/11/01	5.1	29.00	4	28.98	29.10	1.1	9,537	0.01%
2021/10/29	3	29.25	62	29.08	29.20	-59	9,619	-0.61%
2021/10/28	14	29.33	34	29.30	29.35	-20	9,800	-0.20%
2021/10/27	1.6	29.26	18.1	29.27	29.35	-16.5	9,985	-0.17%
2021/10/26	2.1	29.15	3	29.15	29.30	-0.9	10,226	-0.01%
2021/10/25	0	0.00	5	29.16	29.20	-5	10,286	-0.05%
2021/10/22	0.2	29.15	14	29.21	29.25	-13.8	10,483	-0.13%
2021/10/21	40	29.10	16	29.15	29.10	24	10,481	0.23%
2021/10/20	6	28.68	22.5	28.79	28.90	-16.5	10,426	-0.16%
2021/10/19	0	0.00	1	28.40	28.50	-1	10,454	-0.01%
2021/10/18	5.1	28.40	5	28.60	28.35	0.1	10,711	0.00%
2021/10/15	0	0.00	1	28.50	28.70	-1	12,208	-0.01%
2021/10/14	4.1	28.53	12	28.53	28.40	-7.9	12,692	-0.06%
2021/10/13	7	28.68	17	28.69	28.70	-10	12,980	-0.08%
2021/10/12	0	0.00	16	28.48	28.70	-16	13,135	-0.12%
2021/10/08	9.1	28.49	4	28.51	28.40	5.1	13,243	0.04%
2021/10/07	8	28.33	24.4	28.12	28.35	-16.4	13,279	-0.12%
2021/10/06	5	27.40	4	27.53	27.55	1	13,170	0.01%
2021/10/05	0	0.00	5	27.18	27.40	-5	13,192	-0.04%
2021/10/04	4	27.23	0	0.00	27.15	4	13,283	0.03%
2021/10/01	4	27.28	1	27.35	27.45	3	13,427	0.02%
2021/09/30	5	27.30	3	27.50	27.50	2	13,451	0.01%
2021/09/29	7	27.26	0	0.00	27.25	7	13,541	0.05%
2021/09/28	9	27.62	7	27.62	27.70	2	13,644	0.01%
2021/09/27	6	27.74	2	27.68	27.60	4	13,995	0.03%
2021/09/24	10	27.77	2	27.80	27.70	8	14,038	0.06%
2021/09/23	6.2	27.48	2	27.73	27.75	4.2	14,059	0.03%
2021/09/22	5	27.40	26	27.45	27.40	-21	14,101	-0.15%
2021/09/17	18	27.63	2.1	27.60	27.70	15.9	14,159	0.11%
2021/09/16	5	27.55	5	27.59	27.70	0	14,152	0.00%
2021/09/15	4	27.83	10	27.71	27.75	-6	14,166	-0.04%
2021/09/14	3	27.32	2	27.30	27.20	1	14,033	0.01%
2021/09/13	11	27.02	0	0.00	27.05	11	14,016	0.08%
2021/09/10	3	27.12	0	0.00	27.15	3	14,056	0.02%
2021/09/09	13	27.20	6	27.13	27.10	7	14,211	0.05%
2021/09/08	1	27.45	2	27.10	27.20	-1	14,292	-0.01%
2021/09/07	2	27.45	6	27.46	27.45	-4	14,376	-0.03%
2021/09/06	0	27.70	9	27.69	27.55	-9	14,502	-0.06%
2021/09/03	1	27.55	1	27.55	27.55	0	14,530	0.00%
2021/09/02	1	27.70	15	27.58	27.50	-14	14,725	-0.10%
2021/09/01	11	27.60	12	27.55	27.55	-1	14,856	-0.01%
2021/08/31	32.3	27.41	5	27.40	27.40	27.3	14,874	0.18%
2021/08/30	14	27.55	1	27.50	27.65	13	14,854	0.09%
2021/08/27	1	27.40	1	27.40	27.50	0	14,902	0.00%
2021/08/26	11	27.30	5	27.35	27.35	6	14,962	0.04%
2021/08/25	16	27.77	6	27.60	27.75	10	15,092	0.07%
2021/08/24	1.5	27.57	3	27.52	27.60	-1.5	15,225	-0.01%
2021/08/23	9	26.98	0	0.00	26.95	9	15,310	0.06%
2021/08/20	8	26.90	14.4	26.85	26.90	-6.4	15,435	-0.04%
2021/08/19	5	26.72	5	26.67	26.70	0	16,216	0.00%
2021/08/18	2	26.70	0	0.00	27.00	2	16,212	0.01%
2021/08/17	14.5	26.80	2	26.88	26.75	12.5	16,279	0.08%
2021/08/16	21.1	26.71	37	26.88	26.70	-15.9	16,316	-0.10%
2021/08/13	2.6	27.07	1	27.10	27.15	1.6	16,292	0.01%
2021/08/12	4	27.20	0	0.00	27.35	4	16,283	0.02%
2021/08/11	5	27.24	4	27.21	27.20	1	16,355	0.01%
2021/08/10	15	27.14	2	27.15	27.20	13	16,448	0.08%
2021/08/09	3	27.32	0	0.00	27.30	3	16,610	0.02%
2021/08/06	36	27.37	10.1	27.58	27.70	25.9	16,679	0.16%
2021/08/05	45	27.15	3.3	27.12	27.10	41.8	16,561	0.25%
2021/08/04	7.1	27.23	105	27.20	27.30	-97.9	16,863	-0.58%	大賣/
2021/08/03	31	27.20	24.2	27.35	27.40	6.9	17,018	0.04%
2021/08/02	19	27.56	1	27.45	27.60	18	17,057	0.11%
2021/07/30	8	27.84	0	0.00	27.75	8	16,996	0.05%
2021/07/29	5	28.00	0	0.00	28.00	5	16,936	0.03%
2021/07/28	22	27.92	8	27.94	28.05	14	17,088	0.08%
2021/07/27	17	28.21	2	28.23	28.15	15	17,297	0.09%
2021/07/26	25	28.15	3.3	28.06	28.10	21.7	17,603	0.12%
2021/07/23	19	28.17	0	0.00	28.10	19	17,588	0.11%
2021/07/22	60.1	28.46	1	28.50	28.20	59.1	17,556	0.34%
2021/07/21	141.6	28.22	2	28.05	28.05	139.6	17,414	0.80%	大買/鉅額交易
2021/07/20	83.6	31.26	4	31.36	31.20	79.6	16,072	0.49%
2021/07/19	12.1	31.52	26	31.68	31.65	-13.9	15,731	-0.09%
2021/07/16	11	31.72	20.1	31.70	31.75	-9.1	15,823	-0.06%
2021/07/15	21.1	32.12	0	0.00	31.95	21.1	15,840	0.13%
2021/07/14	3	32.17	3.3	32.33	32.10	-0.3	15,771	0.00%
2021/07/13	2	32.50	1	32.25	32.20	1	15,830	0.01%
2021/07/12	5	32.74	24	32.74	32.65	-19	15,761	-0.12%
2021/07/09	6	32.63	12.5	32.74	32.70	-6.5	15,802	-0.04%
2021/07/08	5	32.85	5	33.00	32.80	0	16,007	0.00%
2021/07/07	5	32.70	15	32.73	32.75	-10	16,035	-0.06%
2021/07/06	3	32.67	16	32.68	32.70	-13	16,221	-0.08%
2021/07/05	8.9	32.69	13	32.67	32.55	-4.1	16,263	-0.03%
2021/07/02	13.2	32.11	51.2	32.00	32.35	-37.9	16,203	-0.23%
2021/07/01	0.1	31.35	0	0.00	31.05	0.1	16,089	0.00%
2021/06/30	0.3	31.00	3	31.02	31.00	-2.7	16,096	-0.02%
2021/06/29	4	30.70	2.5	30.81	30.75	1.5	16,144	0.01%
2021/06/28	2	30.85	1	30.90	30.80	1	16,267	0.01%
2021/06/25	0	0.00	6	30.87	30.80	-6	16,274	-0.04%
2021/06/24	1.1	30.40	3	30.45	30.40	-1.9	16,354	-0.01%
2021/06/23	1	30.50	0	0.00	30.40	1	16,487	0.01%
2021/06/22	14	30.50	8	30.55	30.40	6	16,918	0.04%
2021/06/21	13.5	30.75	11	30.75	30.30	2.5	17,834	0.01%
2021/06/18	104	30.66	3	30.73	30.65	101	18,194	0.56%	大買/鉅額交易
2021/06/17	0	0.00	7	30.73	30.60	-7	18,405	-0.04%
2021/06/16	6	30.80	2	30.85	30.60	4	19,062	0.02%
2021/06/15	17	30.22	0	0.00	30.15	17	19,614	0.09%
2021/06/11	5.1	30.26	0	0.00	30.15	5.1	19,612	0.03%
2021/06/10	35	30.16	16.3	30.13	30.25	18.7	19,681	0.09%
2021/06/09	9	30.26	23	30.27	30.20	-14	19,730	-0.07%
2021/06/08	4	30.69	1	30.65	30.65	3	19,762	0.02%
2021/06/07	5	30.46	0	0.00	30.55	5	19,818	0.03%
2021/06/04	14	30.95	3	30.93	30.95	11	19,841	0.06%
2021/06/03	0	0.00	2	31.30	31.25	-2	19,870	-0.01%
2021/06/02	3	31.33	18	31.31	31.35	-15	19,923	-0.08%
2021/06/01	12	31.23	18	31.30	31.40	-6	19,887	-0.03%
2021/05/31	157	30.69	2	30.65	30.75	155	19,846	0.78%	大買/鉅額交易
2021/05/28	53	30.45	27	30.44	30.55	26	19,835	0.13%
2021/05/27	157	29.60	2	29.70	29.55	155	19,905	0.78%	大買/鉅額交易
2021/05/26	2	29.85	6	29.88	29.70	-4	19,518	-0.02%
2021/05/25	14	29.60	2	29.65	29.55	12	19,581	0.06%
2021/05/24	5	29.00	0	0.00	29.30	5	19,634	0.03%
2021/05/21	10	29.18	5.2	29.27	29.10	4.8	19,682	0.02%
2021/05/20	6	29.27	6	29.26	29.20	0	19,584	0.00%
2021/05/19	4	28.98	7	29.13	29.15	-3	19,594	-0.02%
2021/05/18	17.5	28.61	3	28.68	28.70	14.5	19,648	0.07%
2021/05/17	17.1	28.22	31	28.61	27.90	-13.9	19,605	-0.07%
2021/05/14	69.3	29.66	0	0.00	29.55	69.3	19,375	0.36%
2021/05/13	28	29.73	9	29.63	29.70	19	19,318	0.10%
2021/05/12	42.4	29.78	22	29.65	30.00	20.4	19,135	0.11%
2021/05/11	21.5	30.68	30	30.57	30.50	-8.5	18,813	-0.05%
2021/05/10	10	31.01	7.6	30.91	31.20	2.4	18,683	0.01%
2021/05/07	5	31.01	2	31.08	31.15	3	19,015	0.02%
2021/05/06	8	30.85	2	30.76	30.75	6	19,568	0.03%
2021/05/05	9	30.88	1	30.95	30.80	8	20,029	0.04%
2021/05/04	113	31.09	2	31.05	31.15	111	19,961	0.56%	大買/鉅額交易
2021/05/03	36	31.81	7	31.77	31.65	29	19,780	0.15%
2021/04/29	106	32.53	0	0.00	32.70	106	19,586	0.54%	大買/鉅額交易
2021/04/28	10	32.65	3	32.67	32.70	7	19,594	0.04%
2021/04/27	8.1	32.68	7	32.73	32.60	1.1	19,730	0.01%
2021/04/26	3.5	32.73	7	32.71	32.80	-3.5	19,659	-0.02%
2021/04/23	16	32.23	8	32.29	32.45	8	19,574	0.04%
2021/04/22	46	32.67	6	32.62	32.55	40	19,688	0.20%
2021/04/21	14	33.03	0	0.00	33.00	14	19,681	0.07%
2021/04/20	2	33.08	2	33.05	33.10	0	19,604	0.00%
2021/04/19	8.2	33.08	4	33.10	33.05	4.2	19,556	0.02%
2021/04/16	5	32.95	3	33.05	32.95	2	19,469	0.01%
2021/04/15	12	32.80	1	32.80	32.85	11	19,541	0.06%
2021/04/14	28	32.84	27	32.92	33.00	1	19,450	0.01%
2021/04/13	26	33.29	1	33.40	33.15	25	19,250	0.13%
2021/04/12	46	33.50	26	33.47	33.40	20	19,191	0.10%
2021/04/09	10	33.70	0	0.00	33.70	10	19,040	0.05%
2021/04/08	12.1	33.60	0.3	33.60	33.55	11.8	18,929	0.06%
2021/04/07	6	33.48	19	33.47	33.45	-13	18,819	-0.07%
2021/04/06	5	33.51	9.2	33.46	33.40	-4.2	18,656	-0.02%
2021/04/01	2	33.50	0	0.00	33.40	2	18,698	0.01%
2021/03/31	34.1	33.55	11	33.54	33.50	23.1	18,637	0.12%
2021/03/30	1	33.75	5	33.72	33.85	-4	18,519	-0.02%
2021/03/29	5	33.50	22	33.52	33.55	-17	18,451	-0.09%
2021/03/26	14	33.23	5	33.25	33.45	9	18,397	0.05%
2021/03/25	45	33.14	27.2	33.19	33.20	17.8	18,661	0.10%
2021/03/24	70	33.85	37	33.77	33.75	33	18,375	0.18%
2021/03/23	17.1	34.24	16.1	34.64	34.75	1	17,678	0.01%
2021/03/22	29	34.22	26.1	34.26	34.35	2.9	17,445	0.02%
2021/03/19	31	33.96	36	34.03	33.85	-5	17,615	-0.03%
2021/03/18	43	33.77	115.1	33.77	33.85	-72.1	17,268	-0.42%	大賣/
2021/03/17	6	32.60	5	32.62	32.65	1	16,685	0.01%
2021/03/16	2	32.55	8.4	32.49	32.60	-6.4	16,767	-0.04%
2021/03/15	15	32.70	2	32.78	32.60	13	16,836	0.08%
2021/03/12	11	32.31	16	32.28	32.40	-5	16,874	-0.03%
2021/03/11	11	32.20	11	32.20	32.25	0	16,894	0.00%
2021/03/10	12	32.11	7.3	32.26	32.10	4.7	16,992	0.03%
2021/03/09	15	31.91	38.4	31.92	32.00	-23.4	17,174	-0.14%
2021/03/08	0	0.00	1	31.90	31.80	-1	17,336	-0.01%
2021/03/05	28	31.44	8	31.49	31.65	20	17,400	0.11%
2021/03/04	7	31.12	1	31.25	31.35	6	17,900	0.03%
2021/03/03	19	31.27	16	31.30	31.40	3	17,975	0.02%
2021/03/02	8	31.49	3	31.68	31.35	5	17,826	0.03%
2021/02/26	11.3	31.42	7	31.80	32.00	4.3	17,634	0.02%
2021/02/25	3	31.80	7	31.84	31.70	-4	17,263	-0.02%
2021/02/24	21.6	32.04	12.7	32.05	31.90	8.9	17,199	0.05%
2021/02/23	14	31.73	41.1	31.80	31.80	-27.1	17,047	-0.16%
2021/02/22	19	31.34	15	31.35	31.30	4	16,982	0.02%
2021/02/19	7	30.94	11.3	31.03	31.15	-4.3	17,001	-0.03%
2021/02/18	10	30.90	18	30.90	30.80	-8	17,007	-0.05%
2021/02/17	16	30.96	1	31.10	31.00	15	17,080	0.09%
2021/02/05	3	30.75	6.1	30.83	30.80	-3.1	17,294	-0.02%
2021/02/04	27	30.86	21	30.94	30.75	6	17,281	0.03%
2021/02/03	0	0.00	1	31.10	31.10	-1	17,275	-0.01%
2021/02/02	2	31.18	3	31.28	31.15	-1	17,264	-0.01%
2021/02/01	14	30.91	14	30.90	31.10	0	17,212	0.00%
2021/01/29	28.8	31.94	9	31.84	31.25	19.8	17,075	0.12%
2021/01/28	28	32.45	58.1	32.80	32.70	-30.1	16,547	-0.18%
2021/01/27	13.1	32.27	45	32.19	32.35	-31.9	15,969	-0.20%
2021/01/26	14.4	31.07	3.1	31.22	30.85	11.2	15,400	0.07%
2021/01/25	0	0.00	13.2	31.11	31.20	-13.2	15,324	-0.09%
2021/01/22	0	0.00	16	30.49	30.70	-16	15,169	-0.11%
2021/01/21	7	30.01	14	30.10	29.90	-7	15,053	-0.05%
2021/01/20	14	30.16	26	30.17	30.00	-12	15,065	-0.08%
2021/01/19	2	30.75	4.2	31.01	30.75	-2.2	14,868	-0.01%
2021/01/18	9	30.64	3	30.78	30.65	6	14,940	0.04%
2021/01/15	27	31.62	8	31.84	31.00	19	14,884	0.13%
2021/01/14	8.8	31.57	23	31.38	31.65	-14.2	14,880	-0.10%
2021/01/13	5	31.10	11	30.89	30.90	-6	14,588	-0.04%
2021/01/12	5	30.67	7	30.69	30.85	-2	14,473	-0.01%
2021/01/11	1	30.85	4	30.94	31.00	-3	14,358	-0.02%
2021/01/08	5	30.76	1	30.65	31.00	4	14,310	0.03%
2021/01/07	4	30.50	6.3	30.50	30.50	-2.3	14,310	-0.02%
2021/01/06	5	30.38	6	30.43	30.35	-1	14,332	-0.01%
2021/01/05	8	30.40	8	30.39	30.50	0	14,261	0.00%
2021/01/04	9	30.85	0	0.00	30.80	9	14,338	0.06%
2020/12/31	20	31.02	5	31.03	31.00	15	14,232	0.11%
2020/12/30	3	30.75	41.5	30.82	31.15	-38.5	14,284	-0.27%
2020/12/29	13	31.16	17	31.11	30.95	-4	14,241	-0.03%
2020/12/28	14	30.92	19	31.10	31.05	-5	14,242	-0.04%
2020/12/25	4	30.65	1	30.60	30.55	3	14,281	0.02%
2020/12/24	5	30.45	10	30.51	30.65	-5	14,304	-0.03%
2020/12/23	17	30.01	9	30.02	30.00	8	14,316	0.06%
2020/12/22	8	30.14	5	30.30	30.05	3	14,312	0.02%
2020/12/21	31	29.59	22	29.68	30.05	9	14,500	0.06%
2020/12/18	19	30.35	9	30.39	30.20	10	14,448	0.07%
2020/12/17	6	30.40	3	30.45	30.40	3	14,367	0.02%
2020/12/16	8	30.59	2.1	30.94	31.05	5.9	14,155	0.04%
2020/12/15	30	30.13	17	30.14	30.05	13	14,004	0.09%
2020/12/14	42	30.83	9	30.78	31.05	33	13,637	0.24%
2020/12/11	3	31.27	1	31.31	31.60	2	13,407	0.01%
2020/12/10	12	31.69	5.1	31.67	31.65	6.9	13,431	0.05%
2020/12/09	11	32.08	12	32.12	32.15	-1	13,358	-0.01%
2020/12/08	21	32.01	29	31.95	31.80	-8	13,298	-0.06%
2020/12/07	12	31.47	32	31.47	31.55	-20	13,328	-0.15%
2020/12/04	9	31.13	5.4	31.09	31.30	3.6	13,346	0.03%
2020/12/03	24	31.24	5.2	31.42	31.30	18.8	13,311	0.14%
2020/12/02	1	30.75	15.3	31.28	31.45	-14.3	13,065	-0.11%
2020/12/01	3.5	30.40	10.3	30.67	30.65	-6.8	12,992	-0.05%
2020/11/30	42	31.13	5	30.97	29.85	37	12,941	0.29%
2020/11/27	38	30.80	16.1	30.72	30.95	21.9	12,362	0.18%
2020/11/26	0	0.00	2	30.30	30.30	-2	12,214	-0.02%
2020/11/25	2.1	30.15	15	30.13	30.05	-12.9	12,470	-0.10%
2020/11/24	9.1	30.23	0	0.00	30.25	9.1	12,502	0.07%
2020/11/23	0	0.00	2	30.33	30.10	-2	12,574	-0.02%
2020/11/20	3	30.03	0.1	30.00	30.05	2.9	12,639	0.02%
2020/11/19	10.2	29.98	7	30.01	29.95	3.2	13,095	0.02%
2020/11/18	10	30.12	3	30.13	30.15	7	13,270	0.05%
2020/11/17	4	30.15	1	30.30	30.30	3	13,303	0.02%
2020/11/16	13	30.19	22	30.20	30.40	-9	13,666	-0.07%
2020/11/13	5.1	30.30	41.1	30.15	30.30	-36	13,937	-0.26%
2020/11/12	24	29.10	0	0.00	29.20	24	13,711	0.18%
2020/11/11	3	29.23	2	29.40	29.45	1	13,805	0.01%
2020/11/10	5	29.20	2	29.33	29.15	3	13,896	0.02%
2020/11/09	22	29.30	6.1	29.41	29.50	15.9	14,204	0.11%
2020/11/06	7	29.16	3	29.15	29.15	4	14,334	0.03%
2020/11/05	2	29.25	2	29.23	29.10	0	14,507	0.00%
2020/11/04	6	28.92	11	29.19	29.00	-5	14,677	-0.03%
2020/11/03	0	0.00	1.2	28.84	28.75	-1.2	14,804	-0.01%
2020/11/02	1.2	28.33	0	0.00	28.35	1.2	14,923	0.01%
2020/10/30	8	28.64	5	28.60	28.50	3	15,195	0.02%
2020/10/29	14	28.58	2	28.75	28.70	12	15,516	0.08%
2020/10/28	6	29.43	5.8	29.45	29.15	0.2	15,648	0.00%
2020/10/27	3	29.07	0	0.00	29.00	3	15,788	0.02%
2020/10/26	9	29.39	7	29.47	29.30	2	15,965	0.01%
2020/10/23	1	28.85	1	28.95	28.85	0	15,965	0.00%
2020/10/22	3	28.52	2.2	28.60	28.75	0.8	16,121	0.00%
2020/10/21	12	28.68	1	28.70	28.55	11	16,129	0.07%
2020/10/20	1	29.00	0	0.00	28.95	1	16,591	0.01%
2020/10/19	2	28.85	2	28.80	28.80	0	17,134	0.00%
2020/10/16	34	28.90	6	28.91	28.80	28	17,377	0.16%
2020/10/15	10	29.41	13	29.72	29.10	-3	17,940	-0.02%
2020/10/14	5	29.01	8	29.04	29.05	-3	18,796	-0.02%
2020/10/13	2	28.48	0	0.00	28.70	2	19,194	0.01%
2020/10/12	19	28.94	3	28.88	28.85	16	19,999	0.08%
2020/10/08	6	29.68	2	29.65	29.70	4	20,058	0.02%
2020/10/07	7	29.34	5	29.40	29.35	2	20,337	0.01%
2020/10/06	9	29.75	9.2	29.74	29.75	-0.2	20,617	0.00%
2020/10/05	6	29.62	1	30.00	29.55	5	20,907	0.02%
2020/09/30	12	29.93	11	30.12	29.80	1	21,182	0.00%
2020/09/29	8	29.41	3	29.43	29.40	5	21,694	0.02%
2020/09/28	11	29.62	2	29.53	29.70	9	22,677	0.04%
2020/09/25	39	29.14	34	29.09	29.15	5	23,163	0.02%
2020/09/24	25	29.11	11	29.19	28.85	14	23,278	0.06%
2020/09/23	55	29.90	70	29.77	29.95	-15	23,293	-0.06%
2020/09/22	64	29.14	61	28.93	29.10	3	23,223	0.01%
2020/09/21	2	29.53	0	0.00	29.50	2	23,384	0.01%
2020/09/18	62	29.79	6	29.73	29.85	56	23,772	0.24%
2020/09/17	27	29.83	1	30.40	29.65	26	24,067	0.11%
2020/09/16	6	30.29	16	30.26	30.10	-10	24,572	-0.04%
2020/09/15	8	29.82	2	29.90	29.75	6	24,802	0.02%
2020/09/14	19	29.87	5	29.73	30.10	14	25,480	0.05%
2020/09/11	17	29.77	19	29.90	29.90	-2	26,124	-0.01%
2020/09/10	27.1	29.96	23	30.06	29.80	4.1	26,381	0.02%
2020/09/09	17.2	30.13	6	30.24	30.45	11.2	26,211	0.04%
2020/09/08	9	30.88	0	0.00	30.70	9	26,220	0.03%
2020/09/07	3	31.27	24	31.48	31.30	-21	26,257	-0.08%
2020/09/04	6.1	31.08	13	31.19	31.75	-6.9	26,490	-0.03%
2020/09/03	11	31.88	2	31.95	31.70	9	26,531	0.03%
2020/09/02	7	32.08	9	32.23	32.25	-2	26,768	-0.01%
2020/09/01	7	32.06	10	32.21	32.35	-3	26,957	-0.01%
2020/08/31	19.1	32.43	7.1	32.57	31.90	12	26,976	0.04%
2020/08/28	20	32.54	7.1	32.59	32.60	12.9	26,817	0.05%
2020/08/27	8.2	33.26	5	33.10	33.15	3.2	26,914	0.01%
2020/08/26	8	33.54	17	33.65	33.60	-9	26,905	-0.03%
2020/08/25	56	33.57	9	33.69	34.00	47	26,848	0.18%
2020/08/24	54	32.74	67	31.70	32.60	-13	26,739	-0.05%
2020/08/21	74	31.45	75	30.97	31.30	-1	26,576	0.00%
2020/08/20	66.1	30.97	90	31.63	30.90	-23.9	26,599	-0.09%
2020/08/19	126	32.82	84	32.99	32.40	42	26,146	0.16%	大買/
2020/08/18	15	34.07	7	34.29	33.90	8	25,677	0.03%
2020/08/17	6	34.38	7	34.42	34.50	-1	25,642	0.00%
2020/08/14	7	34.98	2	35.00	34.75	5	25,563	0.02%
2020/08/13	54	35.14	42	35.24	34.85	12	25,531	0.05%
2020/08/12	0	0.00	7	34.29	34.70	-7	25,390	-0.03%
2020/08/11	81	34.10	0	0.00	34.00	81	25,355	0.32%
2020/08/10	9	34.47	0.3	34.45	34.50	8.7	25,399	0.03%
2020/08/07	30	34.93	39	35.02	34.90	-9	25,411	-0.04%
2020/08/06	29	34.82	27	34.73	34.95	2	25,295	0.01%
2020/08/05	125	35.12	100	35.26	34.90	25	25,235	0.10%	大買/
2020/08/04	110	34.72	171	34.81	35.00	-61	24,978	-0.24%	大買/大賣/
2020/08/03	65	33.87	53.1	34.04	33.85	11.9	24,798	0.05%
2020/07/31	11	34.59	5.1	34.91	34.50	5.9	24,671	0.02%
2020/07/30	6	34.58	18	34.47	34.60	-12	24,446	-0.05%
2020/07/29	9	33.77	5	33.78	33.80	4	24,306	0.02%
2020/07/28	46	33.41	16.2	33.49	33.25	29.8	24,304	0.12%
2020/07/27	89	33.28	86.4	33.44	33.25	2.6	24,479	0.01%
2020/07/24	227	34.00	147.1	33.78	34.10	79.9	24,440	0.33%	大買/大賣/
2020/07/23	28	35.48	29	35.43	35.60	-1	23,976	0.00%
2020/07/22	39	34.06	11	34.17	34.25	28	23,476	0.12%
2020/07/21	91	33.89	26	33.81	33.90	65	23,295	0.28%
2020/07/20	46	32.82	28	32.68	32.95	18	22,719	0.08%
2020/07/17	92	35.82	57	35.69	35.80	35	21,717	0.16%
2020/07/16	12	35.57	63.1	35.55	36.00	-51.1	21,458	-0.24%
2020/07/15	78	34.24	4	34.45	34.05	74	20,700	0.36%
2020/07/14	9	33.90	7	33.91	34.10	2	20,543	0.01%
2020/07/13	21	33.61	17	33.83	34.20	4	20,361	0.02%
2020/07/10	16.1	32.73	23	32.68	32.55	-7	20,175	-0.03%
2020/07/09	45	33.69	32	33.81	33.40	13	20,251	0.06%
2020/07/08	38	33.42	39	33.43	33.45	-1	19,957	-0.01%
2020/07/07	61.1	35.31	4.1	34.74	34.50	56.9	19,252	0.30%
2020/07/06	39	38.18	125.5	38.16	38.65	-86.5	18,297	-0.47%	大賣/
2020/07/03	16	37.24	14	37.11	37.20	2	17,841	0.01%
2020/07/02	13	37.26	22.1	37.02	37.15	-9.1	17,796	-0.05%
2020/07/01	35	36.87	19	36.89	36.80	16	17,701	0.09%
2020/06/30	6	35.87	4	35.88	35.80	2	17,522	0.01%
2020/06/29	106	35.58	212.1	35.55	35.65	-106.1	17,474	-0.61%	大買/大賣/鉅額交易
2020/06/24	38	35.73	83	36.11	35.65	-45	17,243	-0.26%
2020/06/23	145	35.49	156.8	35.72	36.00	-11.8	17,191	-0.07%	大買/大賣/
2020/06/22	5	34.79	5	34.76	34.80	0	17,223	0.00%
2020/06/19	145.1	34.58	155.4	34.46	34.65	-10.4	16,876	-0.06%	大買/大賣/
2020/06/18	168	33.44	187.7	33.80	34.00	-19.7	16,268	-0.12%	大買/大賣/
2020/06/17	8	31.96	31.9	32.03	32.25	-23.9	15,614	-0.15%
2020/06/16	2	31.40	5.2	31.29	31.45	-3.2	15,581	-0.02%
2020/06/15	2	31.25	5	31.28	31.10	-3	15,850	-0.02%
2020/06/12	8	30.18	9	30.16	30.70	-1	15,963	-0.01%
2020/06/11	3	30.95	27	31.67	30.65	-24	16,131	-0.15%
2020/06/10	5	31.46	5	31.48	31.45	0	16,046	0.00%
2020/06/09	6.6	31.38	6	30.99	31.15	0.6	16,115	0.00%
2020/06/08	26	30.27	13.5	30.15	30.45	12.5	16,095	0.08%
2020/06/05	0	0.00	6	29.89	29.80	-6	15,920	-0.04%
2020/06/04	4	29.75	13	29.76	29.85	-9	15,885	-0.06%
2020/06/03	2	29.63	29.7	29.65	29.55	-27.7	15,994	-0.17%
2020/06/02	1	29.15	32	29.15	29.15	-31	15,975	-0.19%
2020/06/01	2	28.98	8	28.95	29.00	-6	15,911	-0.04%
2020/05/29	0	0.00	2	28.20	28.60	-2	15,862	-0.01%
2020/05/28	10	28.79	8	28.77	28.50	2	15,593	0.01%
2020/05/27	1	28.40	28	28.40	28.60	-27	15,671	-0.17%
2020/05/26	1	28.35	3	28.32	28.20	-2	15,660	-0.01%
2020/05/25	1	28.10	17	28.14	28.20	-16	15,661	-0.10%
2020/05/22	1	28.25	22	28.30	28.40	-21	15,642	-0.13%
2020/05/21	3	28.45	2.1	28.42	28.35	0.9	15,516	0.01%
2020/05/20	0	0.00	32	28.50	28.15	-32	15,471	-0.21%
2020/05/19	11	28.30	51	28.10	28.30	-40	15,304	-0.26%
2020/05/18	14	27.59	2	27.75	27.55	12	15,109	0.08%
2020/05/15	4	28.03	5	28.19	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	14.3	28.01	27.95	-14.3	14,826	-0.10%
2020/05/13	152	27.50	2	27.45	27.55	150	14,627	1.03%	大買/鉅額交易
2020/05/12	8	27.49	0	0.00	27.50	8	14,527	0.06%
2020/05/11	4	27.93	2	27.80	27.80	2	14,438	0.01%
2020/05/08	6	27.56	2	27.60	27.45	4	14,348	0.03%
2020/05/07	6	27.75	1	27.80	27.70	5	14,148	0.04%
2020/05/06	3	27.75	65	27.83	27.80	-62	14,116	-0.44%
2020/05/05	23	27.90	20	27.88	27.75	3	14,084	0.02%
2020/05/04	36	27.45	14	27.68	27.85	22	14,076	0.16%
2020/04/30	5.4	28.21	15.3	28.08	28.25	-9.9	14,023	-0.07%
2020/04/29	3	27.52	27	27.42	27.70	-24	13,812	-0.17%
2020/04/28	2	26.73	4	26.71	26.90	-2	13,693	-0.01%
2020/04/27	6	26.46	6	26.56	26.50	0	14,075	0.00%
2020/04/24	2	25.90	5	25.98	26.00	-3	14,009	-0.02%
2020/04/23	2	25.85	1	25.90	26.00	1	14,093	0.01%
2020/04/22	0	0.00	1	25.30	25.55	-1	14,082	-0.01%
2020/04/21	10	25.51	101	25.45	25.30	-91	14,140	-0.64%	大賣/
2020/04/20	13	26.08	0	0.00	26.00	13	14,000	0.09%
2020/04/17	2.7	26.10	18	26.49	26.05	-15.3	13,943	-0.11%
2020/04/16	21	26.17	1	26.10	26.20	20	13,857	0.14%
2020/04/15	29	26.50	2	26.50	26.50	27	13,799	0.20%
2020/04/14	7.1	26.58	15	26.59	26.70	-8	13,667	-0.06%
2020/04/13	6	25.40	7	25.46	25.65	-1	13,389	-0.01%
2020/04/10	2	25.15	10.5	25.20	25.25	-8.5	13,364	-0.06%
2020/04/09	5	25.20	6	25.16	25.05	-1	13,461	-0.01%
2020/04/08	12	25.09	7	25.19	25.10	5	13,400	0.04%
2020/04/07	14	25.40	14	25.42	25.20	0	13,319	0.00%
2020/04/06	9	25.28	13	25.12	25.15	-4	13,189	-0.03%
2020/04/01	60	24.27	16	24.45	24.40	44	12,942	0.34%
2020/03/31	0	0.00	9	24.29	24.50	-9	12,762	-0.07%
2020/03/30	4	23.73	20	23.61	23.85	-16	12,531	-0.13%
2020/03/27	16	24.08	15	24.04	23.75	1	12,401	0.01%
2020/03/26	59	24.09	44	24.27	24.00	15	12,097	0.12%
2020/03/25	0	0.00	12	23.20	23.20	-12	11,530	-0.10%
2020/03/24	4	21.10	30	20.89	21.10	-26	11,524	-0.23%
2020/03/23	115	19.21	1.8	19.34	19.20	113.2	11,424	0.99%	大買/鉅額交易
2020/03/20	16	20.08	15	20.25	20.40	1	11,436	0.01%
2020/03/19	36	19.03	55	18.93	18.65	-19	11,212	-0.17%
2020/03/18	25	20.46	10	20.68	20.10	15	10,953	0.14%
2020/03/17	38	21.08	11	21.09	20.80	27	10,800	0.25%
2020/03/16	21	22.69	5	22.62	22.15	16	10,897	0.15%
2020/03/13	21	22.18	21	22.25	23.00	0	10,808	0.00%
2020/03/12	23	23.54	9	23.60	23.65	14	10,546	0.13%
2020/03/11	4	25.00	1	25.35	24.70	3	10,399	0.03%
2020/03/10	13	25.00	2	24.95	25.05	11	10,345	0.11%
2020/03/09	12	25.46	1	25.30	25.30	11	10,423	0.11%
2020/03/06	30	26.32	0	0.00	26.25	30	10,701	0.28%
2020/03/05	0	0.00	1	27.45	27.20	-1	10,607	-0.01%
2020/03/04	1	27.20	1.1	27.01	27.20	-0.1	10,769	0.00%
2020/03/03	4	26.95	1	27.05	26.90	3	10,713	0.03%
2020/03/02	17	26.36	2	26.78	26.55	15	10,732	0.14%
2020/02/27	0	0.00	2	27.40	27.05	-2	10,841	-0.02%
2020/02/26	1	26.95	124	27.18	27.10	-123	10,759	-1.14%	大賣/鉅額交易
2020/02/25	24	27.14	4	27.23	27.25	20	10,791	0.19%
2020/02/24	5	27.45	2	27.50	27.45	3	10,898	0.03%
2020/02/21	3	27.88	1.5	27.87	27.90	1.5	10,999	0.01%
2020/02/20	0	0.00	3	28.02	28.10	-3	11,198	-0.03%
2020/02/19	1	27.90	12	28.30	28.10	-11	11,376	-0.10%
2020/02/18	2	27.65	3	27.73	27.85	-1	11,906	-0.01%
2020/02/17	17	27.73	0	0.00	27.60	17	12,063	0.14%
2020/02/14	1	28.40	0.7	28.25	28.30	0.3	12,350	0.00%
2020/02/13	4	28.20	6	28.30	28.30	-2	12,462	-0.02%
2020/02/12	1	28.25	0	0.00	28.25	1	12,603	0.01%
2020/02/11	50	28.00	4	28.00	28.00	46	12,951	0.36%
2020/02/10	6	27.88	3	27.82	27.95	3	13,055	0.02%
2020/02/07	0	0.00	0.2	28.10	28.25	-0.2	13,396	0.00%
2020/02/06	0	0.00	13	28.21	28.25	-13	13,598	-0.10%
2020/02/05	9	27.64	4	27.83	27.80	5	13,831	0.04%
2020/02/04	5	27.66	10	27.63	28.00	-5	13,873	-0.04%
2020/02/03	3.4	26.82	11	26.82	27.00	-7.6	14,180	-0.05%
2020/01/31	2	27.70	13	27.64	27.25	-11	14,150	-0.08%
2020/01/30	15.4	27.23	131	27.10	27.20	-115.6	14,227	-0.81%	大賣/鉅額交易
2020/01/20	0	0.00	13	29.29	29.40	-13	13,968	-0.09%
2020/01/17	0	0.00	7	29.26	29.30	-7	14,035	-0.05%
2020/01/16	1	28.70	0	28.80	28.90	1	14,048	0.01%
2020/01/15	2	29.03	15	29.20	28.90	-13	14,243	-0.09%
2020/01/14	2	28.63	1	28.85	28.85	1	14,230	0.01%
2020/01/13	5	28.85	2	28.70	28.75	3	14,328	0.02%
2020/01/10	0	0.00	3	28.78	28.75	-3	14,387	-0.02%
2020/01/09	0	0.00	5	28.63	28.70	-5	14,426	-0.03%
2020/01/08	1	28.00	6	28.26	28.10	-5	14,552	-0.03%
2020/01/07	12	28.34	1	28.40	28.50	11	14,568	0.08%
2020/01/06	12	28.10	1	28.10	28.00	11	14,593	0.08%
2020/01/03	10	28.27	1.1	28.30	28.30	8.9	14,687	0.06%
2020/01/02	5	28.29	0	0.00	28.40	5	14,707	0.03%
2019/12/31	12.3	28.35	0	0.00	28.35	12.3	14,712	0.08%
2019/12/30	31	28.57	1	28.55	28.60	30	14,838	0.20%
2019/12/27	12	28.97	0	0.00	28.90	12	14,891	0.08%
2019/12/25	0	0.00	6	29.28	29.10	-6	15,064	-0.04%
2019/12/24	0	0.00	42.1	28.92	28.70	-42.1	15,224	-0.28%
2019/12/23	22	29.54	1	29.45	29.15	21	15,260	0.14%
2019/12/20	20	29.65	15	29.83	29.50	5	15,401	0.03%
2019/12/19	16	29.60	0	0.00	29.75	16	15,800	0.10%
2019/12/18	0	0.00	0.1	29.70	29.85	-0.1	16,361	0.00%
2019/12/17	0	0.00	24.3	29.65	29.80	-24.3	16,488	-0.15%
2019/12/16	25.3	29.36	0	0.00	29.30	25.3	16,446	0.15%
2019/12/13	1	29.75	29	29.73	29.85	-28	16,464	-0.17%
2019/12/12	2	29.85	7	29.76	29.60	-5	16,528	-0.03%
2019/12/11	14	29.98	14	29.68	29.50	0	16,473	0.00%
2019/12/10	0	0.00	24	29.45	29.45	-24	16,087	-0.15%
2019/12/09	1	29.10	1	29.25	29.20	0	16,067	0.00%
2019/12/06	5	29.35	1.6	29.33	29.20	3.4	16,193	0.02%
2019/12/05	1	29.00	1	28.90	29.00	0	16,010	0.00%
2019/12/04	1	28.90	13.4	28.91	29.00	-12.4	16,134	-0.08%
2019/12/03	3	28.72	4	28.66	28.90	-1	16,043	-0.01%
2019/12/02	2	27.55	5	27.76	27.80	-3	15,582	-0.02%
2019/11/29	13	27.87	29	27.75	27.70	-16	15,501	-0.10%
2019/11/28	6	28.67	16	28.59	28.55	-10	15,398	-0.06%
2019/11/27	24	28.63	0.1	28.85	29.00	23.9	15,720	0.15%
2019/11/26	2	28.73	0	28.75	28.90	2	15,593	0.01%
2019/11/25	6	28.96	3	29.05	28.95	3	15,329	0.02%
2019/11/22	0	0.00	3	29.20	29.20	-3	15,395	-0.02%
2019/11/21	14	28.90	9	29.02	29.10	5	15,428	0.03%
2019/11/20	2	29.40	12.5	29.22	29.40	-10.5	15,357	-0.07%
2019/11/19	5	29.00	3	29.18	29.25	2	15,375	0.01%
2019/11/18	1	28.95	8.4	29.00	29.00	-7.4	15,283	-0.05%
2019/11/15	2	28.75	43	28.89	28.65	-41	15,348	-0.27%
2019/11/14	4	28.35	16.1	28.38	28.45	-12.1	14,816	-0.08%
2019/11/13	4	28.31	30	28.34	28.15	-26	14,716	-0.18%
2019/11/12	13	27.79	9	27.79	27.80	4	14,432	0.03%
2019/11/11	3	27.83	5	28.01	27.90	-2	14,370	-0.01%
2019/11/08	2	28.35	42.2	28.29	28.35	-40.2	14,454	-0.28%
2019/11/07	1	27.50	3	27.50	27.40	-2	14,066	-0.01%
2019/11/06	10.1	27.10	25	27.16	27.25	-14.9	13,955	-0.11%
2019/11/05	18	27.81	10	28.07	27.85	8	13,638	0.06%
2019/11/04	2	28.40	17	28.30	28.40	-15	13,530	-0.11%
2019/11/01	3	27.97	12	28.03	28.00	-9	13,342	-0.07%
2019/10/31	9	27.71	34	27.84	27.95	-25	13,405	-0.19%
2019/10/30	6	27.24	171.5	27.45	27.45	-165.5	13,076	-1.27%	大賣/鉅額交易
2019/10/29	6	27.43	4	27.44	27.40	2	13,054	0.02%
2019/10/28	4	27.84	13	27.84	27.80	-9	12,961	-0.07%
2019/10/25	10	27.45	2	27.40	27.50	8	12,842	0.06%
2019/10/24	8	27.31	7	27.34	27.35	1	12,854	0.01%
2019/10/23	2	27.05	28	27.17	27.20	-26	12,839	-0.20%
2019/10/22	2	26.85	5	26.96	26.85	-3	12,684	-0.02%
2019/10/21	6	26.63	22	26.74	26.70	-16	12,887	-0.12%
2019/10/17	2	26.48	1.1	26.44	26.50	0.9	13,667	0.01%
2019/10/16	0	0.00	21.1	26.25	26.50	-21.1	13,844	-0.15%
2019/10/15	22	26.25	7	26.35	26.20	15	13,844	0.11%
2019/10/14	21	26.30	1	26.25	26.30	20	13,859	0.14%
2019/10/09	3	26.18	12	26.27	26.10	-9	13,797	-0.07%
2019/10/08	12	26.24	8	26.22	26.25	4	13,737	0.03%
2019/10/07	0	0.00	15	26.20	26.20	-15	13,745	-0.11%
2019/10/04	3	26.07	18	26.19	26.15	-15	13,782	-0.11%
2019/10/03	3	25.48	6.1	25.41	25.90	-3.1	13,608	-0.02%
2019/10/02	1	25.65	10	25.55	25.50	-9	13,621	-0.07%
2019/10/01	6	25.62	26	25.64	25.70	-20	13,533	-0.15%
2019/09/27	30	25.26	31	25.38	25.05	-1	13,417	-0.01%
2019/09/26	3	25.95	9.2	26.05	26.00	-6.2	13,272	-0.05%
2019/09/25	3	26.02	5.1	26.10	26.20	-2.1	13,181	-0.02%
2019/09/24	28	26.38	37	26.43	26.10	-9	13,081	-0.07%
2019/09/23	5	26.23	87.3	25.90	26.00	-82.3	12,571	-0.65%
2019/09/20	0	0.00	17	25.29	25.20	-17	12,048	-0.14%
2019/09/19	1	25.15	12	25.29	25.15	-11	11,799	-0.09%
2019/09/18	0	0.00	32	25.10	25.15	-32	11,715	-0.27%
2019/09/17	0	0.00	12	24.94	24.90	-12	11,552	-0.10%
2019/09/16	1	24.30	6	24.33	24.50	-5	11,464	-0.04%
2019/09/12	8	24.64	5	24.65	24.60	3	11,424	0.03%
2019/09/11	11	25.15	18.2	25.05	24.95	-7.2	11,491	-0.06%
2019/09/10	1	24.95	16	25.12	25.10	-15	11,467	-0.13%
2019/09/09	0	0.00	2.2	24.91	25.00	-2.2	11,287	-0.02%
2019/09/06	5	25.08	37	25.10	25.00	-32	11,269	-0.28%
2019/09/05	5	24.95	1	24.90	24.85	4	11,122	0.04%
2019/09/04	0	0.00	6	24.85	24.85	-6	11,087	-0.05%
2019/09/03	2	24.73	2	24.85	24.75	0	11,124	0.00%
2019/09/02	17	24.84	0	0.00	24.80	17	11,532	0.15%
2019/08/30	0	0.00	19	24.74	24.90	-19	11,450	-0.17%
2019/08/29	2	24.30	0.1	24.25	24.30	1.9	11,176	0.02%
2019/08/28	2	24.28	1	24.35	24.35	1	11,218	0.01%
2019/08/27	1	24.15	0	0.00	24.40	1	11,426	0.01%
2019/08/26	2	24.30	10	24.07	24.30	-8	12,069	-0.07%
2019/08/23	0	0.00	51	24.55	24.50	-51	11,948	-0.43%
2019/08/22	53	24.31	16	24.31	24.55	37	11,966	0.31%
2019/08/21	1	24.20	52	24.30	24.35	-51	12,028	-0.42%
2019/08/20	1	24.30	7	24.15	24.25	-6	11,908	-0.05%
2019/08/19	1	23.60	5	23.65	23.70	-4	11,779	-0.03%
2019/08/16	5	23.40	8	23.63	23.60	-3	11,818	-0.03%
2019/08/14	56	23.60	3	23.57	23.55	53	11,736	0.45%
2019/08/13	1	23.20	14	23.24	23.35	-13	11,695	-0.11%
2019/08/12	11	22.51	2	22.55	22.50	9	11,628	0.08%
2019/08/08	6	22.40	106	22.41	22.40	-100	11,803	-0.85%	大賣/
2019/08/07	2	22.43	4	22.49	22.30	-2	11,897	-0.02%
2019/08/06	7	21.91	3	22.00	22.30	4	12,198	0.03%
2019/08/05	12	22.57	2	22.45	22.45	10	12,441	0.08%
2019/08/02	10	22.84	7	22.71	22.80	3	12,476	0.02%
2019/08/01	5	23.16	1	23.30	23.25	4	12,473	0.03%
2019/07/31	3	23.18	1	23.35	23.30	2	12,473	0.02%
2019/07/30	1	23.55	45	23.56	23.55	-44	12,454	-0.35%
2019/07/29	4	23.20	8	23.21	23.45	-4	12,455	-0.03%
2019/07/26	22	23.46	11	23.50	23.40	11	12,371	0.09%
2019/07/25	39	24.06	2	24.00	23.85	37	12,380	0.30%
2019/07/24	14	24.24	4	24.44	24.15	10	12,430	0.08%
2019/07/23	5.2	24.40	8	24.16	24.40	-2.8	12,412	-0.02%
2019/07/22	27	23.86	4	23.88	23.70	23	12,132	0.19%
2019/07/19	30	25.31	11.5	25.32	25.30	18.5	11,735	0.16%
2019/07/18	43	25.05	5	25.20	25.10	38	11,203	0.34%
2019/07/17	5	25.09	0	0.00	25.00	5	11,151	0.04%
2019/07/16	1	25.15	13	25.10	25.15	-12	11,174	-0.11%
2019/07/15	2	25.10	0	0.00	25.05	2	11,285	0.02%
2019/07/12	1	25.15	0	0.00	25.05	1	11,573	0.01%
2019/07/11	1	24.85	2	25.00	24.90	-1	11,869	-0.01%
2019/07/10	1	24.60	2.6	24.70	24.75	-1.6	12,204	-0.01%
2019/07/09	5	24.50	15	24.38	24.35	-10	12,318	-0.08%
2019/07/08	18	24.50	8	24.45	24.50	10	12,482	0.08%
2019/07/05	1	24.25	0	0.00	24.15	1	12,679	0.01%
2019/07/04	0	0.00	2.1	24.22	24.30	-2.1	12,992	-0.02%
2019/07/03	0	0.00	0	24.10	24.15	0	13,292	0.00%
2019/07/02	8	24.20	3	24.15	24.15	5	13,840	0.04%
2019/07/01	6	24.21	0	0.00	24.30	6	14,354	0.04%
2019/06/28	0	0.00	3	24.20	24.20	-3	14,718	-0.02%
2019/06/27	2	24.20	2	24.30	24.30	0	14,990	0.00%
2019/06/26	0	0.00	2.3	24.07	24.10	-2.3	15,236	-0.02%
2019/06/25	0	0.00	1	24.10	23.90	-1	15,637	-0.01%
2019/06/24	0	0.00	2	24.10	24.00	-2	17,063	-0.01%
2019/06/21	7	24.04	1	24.05	23.95	6	18,037	0.03%
2019/06/20	3	24.05	0	0.00	23.95	3	18,336	0.02%
2019/06/19	0	0.00	4	23.95	24.05	-4	18,417	-0.02%
2019/06/18	0	0.00	2	23.70	23.80	-2	18,355	-0.01%
2019/06/17	3	23.60	0	0.00	23.60	3	18,325	0.02%
2019/06/14	0	0.00	0.4	23.75	23.75	-0.4	18,554	0.00%
2019/06/12	2	23.70	4	23.75	23.90	-2	18,891	-0.01%
2019/06/11	1	23.85	0	0.00	23.80	1	18,974	0.01%
2019/06/10	10.9	24.05	37	24.14	24.10	-26.1	18,880	-0.14%
2019/06/06	1	22.85	1	22.95	22.85	0	18,457	0.00%
2019/06/05	1	22.80	4.1	22.83	22.95	-3.1	18,424	-0.02%
2019/06/03	5	22.33	7	22.14	22.15	-2	18,382	-0.01%
2019/05/31	19	22.26	1	22.45	22.50	18	18,145	0.10%
2019/05/29	8	23.19	3	23.15	23.10	5	17,420	0.03%
2019/05/28	0	0.00	8	23.49	23.80	-8	17,369	-0.05%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/24	0	0.00	17	23.26	22.95	-17	17,216	-0.10%
2019/05/23	1	23.00	3.2	22.96	23.10	-2.2	17,142	-0.01%
2019/05/22	0	0.00	11	22.90	22.95	-11	17,059	-0.06%
2019/05/21	3	22.90	12	22.90	22.95	-9	17,077	-0.05%
2019/05/17	21	22.82	0	0.00	22.55	21	16,891	0.12%
2019/05/16	2	23.00	0	0.00	23.00	2	16,731	0.01%
2019/05/15	2	23.58	1	23.50	23.50	1	16,585	0.01%
2019/05/14	15	22.80	5	22.68	23.20	10	16,539	0.06%
2019/05/13	24	23.32	3	23.30	23.05	21	16,265	0.13%
2019/05/10	2	24.45	23	24.72	24.55	-21	15,941	-0.13%
2019/05/09	10.5	24.89	0	0.00	24.55	10.5	15,889	0.07%
2019/05/07	0	0.00	2	25.35	25.50	-2	15,905	-0.01%
2019/05/06	3	25.03	0	0.00	24.90	3	16,503	0.02%
2019/05/03	1.1	25.59	4	25.61	25.65	-2.9	16,426	-0.02%
2019/05/02	0	0.00	4	25.68	25.55	-4	16,404	-0.02%
2019/04/30	0	0.00	3	25.43	25.60	-3	16,271	-0.02%
2019/04/29	5	25.03	42.4	24.90	24.95	-37.4	16,103	-0.23%
2019/04/26	26	25.20	7	25.15	25.25	19	16,098	0.12%
2019/04/25	3	25.23	2	25.40	25.35	1	16,093	0.01%
2019/04/24	32	25.25	2	25.10	25.25	30	16,042	0.19%
2019/04/23	6	24.98	31	24.93	25.25	-25	16,059	-0.16%
2019/04/22	24	25.11	22	25.20	25.15	2	15,843	0.01%
2019/04/19	5	25.60	12.2	25.57	25.35	-7.2	15,637	-0.05%
2019/04/18	12	25.79	64.1	25.88	25.70	-52.1	15,442	-0.34%
2019/04/17	31.5	25.89	95.1	26.01	25.75	-63.6	15,131	-0.42%
2019/04/16	2	25.95	32	25.89	26.00	-30	14,747	-0.20%
2019/04/15	1	25.40	26	25.44	25.45	-25	14,327	-0.17%
2019/04/12	1	25.20	0	0.00	25.20	1	14,136	0.01%
2019/04/11	4	25.25	23.4	25.27	25.25	-19.4	13,960	-0.14%
2019/04/10	3	25.12	17.1	25.14	25.15	-14.1	13,627	-0.10%
2019/04/09	7	24.89	29.8	24.87	24.90	-22.8	13,305	-0.17%
2019/04/08	11.5	25.08	26	25.02	25.10	-14.5	12,986	-0.11%
2019/04/03	53	24.57	26	24.49	24.60	27	12,377	0.22%
2019/04/02	16	23.99	36.2	24.10	24.15	-20.2	11,849	-0.17%
2019/04/01	7	23.91	40	23.94	23.95	-33	11,455	-0.29%
2019/03/29	10	23.89	64.6	23.88	23.70	-54.6	11,079	-0.49%
2019/03/28	14.4	23.79	9	23.82	23.75	5.4	10,799	0.05%
2019/03/27	139	23.93	148.1	23.81	23.75	-9.1	10,385	-0.09%	大買/大賣/
2019/03/26	35.6	22.81	74	22.92	22.95	-38.4	8,924	-0.43%
2019/03/25	5	21.81	49	22.21	22.25	-44	7,985	-0.55%
2019/03/22	2	21.75	12	21.67	21.75	-10	7,552	-0.13%
2019/03/21	10	21.55	45	21.57	21.50	-35	7,375	-0.47%
2019/03/20	6	21.31	12	21.40	21.45	-6	7,320	-0.08%
2019/03/19	13	21.38	18	21.36	21.40	-5	7,288	-0.07%
2019/03/18	0	0.00	10	20.83	21.10	-10	7,127	-0.14%
2019/03/15	7	20.95	2	21.10	20.70	5	7,122	0.07%
2019/03/14	52	21.37	5	21.32	21.20	47	6,784	0.69%
2019/03/13	10	20.88	1	21.00	21.00	9	6,751	0.13%
2019/03/12	6	20.75	8	20.88	20.95	-2	6,778	-0.03%
2019/03/11	1	20.65	0	0.00	20.65	1	6,805	0.01%
2019/03/08	7	20.74	9	20.75	20.65	-2	6,954	-0.03%
2019/03/07	5.1	20.96	0	0.00	21.00	5.1	6,980	0.07%
2019/03/06	5	21.15	0	0.00	21.20	5	6,975	0.07%
2019/03/05	5	21.25	39.1	21.20	21.20	-34.1	7,029	-0.49%
2019/03/04	10	21.05	1	21.35	21.25	9	7,118	0.13%
2019/02/27	1	21.35	5.1	21.32	21.35	-4.1	7,021	-0.06%
2019/02/26	3	21.33	4	21.40	21.30	-1	6,949	-0.01%
2019/02/25	3	21.27	0	0.00	21.40	3	6,886	0.04%
2019/02/22	33	21.20	1	21.35	21.30	32	6,911	0.46%
2019/02/20	0	0.00	2	21.15	21.20	-2	7,015	-0.03%
2019/02/19	1	21.15	48	21.15	21.15	-47	7,018	-0.67%
2019/02/18	2	21.05	5	21.05	21.10	-3	7,180	-0.04%
2019/02/15	2	21.08	10	21.10	21.00	-8	7,222	-0.11%
2019/02/14	21.2	21.05	2	21.05	21.00	19.2	7,261	0.26%
2019/02/13	16	21.24	8	21.08	21.15	8	7,309	0.11%
2019/02/12	7	21.23	2	21.15	21.10	5	7,220	0.07%
2019/02/11	10	21.34	5	21.32	21.30	5	7,158	0.07%
2019/01/30	5.9	21.10	3	21.08	21.10	2.9	7,106	0.04%
2019/01/29	5	20.90	3	20.95	21.00	2	7,104	0.03%
2019/01/28	28	21.25	3	21.42	21.30	25	7,115	0.35%
2019/01/25	8	21.03	39	21.10	21.30	-31	7,064	-0.44%
2019/01/24	4	20.50	48	20.04	20.50	-44	6,412	-0.69%
2019/01/23	1	20.00	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0	0.00	7.1	19.96	20.00	-7.1	6,447	-0.11%
2019/01/21	3	19.95	0	0.00	20.00	3	6,511	0.05%
2019/01/18	1	20.05	19	20.05	20.10	-18	6,609	-0.27%
2019/01/17	0	0.00	19	19.78	19.80	-19	6,717	-0.28%
2019/01/16	8.2	19.67	11.2	19.72	19.75	-3	6,767	-0.04%
2019/01/15	1	19.70	19	19.65	19.70	-18	6,793	-0.26%
2019/01/14	1	19.35	3	19.35	19.40	-2	6,741	-0.03%
2019/01/11	8	19.32	1	19.30	19.35	7	6,793	0.10%
2019/01/10	0	0.00	2	19.25	19.30	-2	6,780	-0.03%
2019/01/09	0	0.00	16	19.31	19.40	-16	6,802	-0.24%
2019/01/08	2	18.95	1	19.10	19.00	1	6,849	0.01%
2019/01/07	2	19.00	9	19.07	19.15	-7	6,925	-0.10%
2019/01/04	8	18.85	6	18.75	18.75	2	7,115	0.03%
2019/01/03	5	18.85	1	19.05	18.95	4	7,581	0.05%
2019/01/02	3.6	19.14	3	19.25	18.90	0.6	7,684	0.01%
2018/12/28	6	19.12	5	19.15	19.10	1	7,901	0.01%
2018/12/27	0	0.00	1	19.05	18.95	-1	8,246	-0.01%
2018/12/26	3	18.75	2	18.83	18.80	1	8,352	0.01%
2018/12/25	13	18.81	12.2	18.80	18.75	0.9	8,407	0.01%
2018/12/24	6	19.29	18	19.33	19.25	-12	8,467	-0.14%
2018/12/21	7	18.64	5	18.60	18.60	2	8,569	0.02%
2018/12/18	16	18.81	0	0.00	18.75	16	8,614	0.19%
2018/12/17	6	19.08	0	0.00	19.10	6	8,654	0.07%
2018/12/14	0	0.00	3	19.15	19.20	-3	8,665	-0.03%
2018/12/13	1	19.10	2	19.20	19.25	-1	8,785	-0.01%
2018/12/12	0	0.00	1	19.05	19.10	-1	9,116	-0.01%
2018/12/11	7	18.66	0	0.00	18.60	7	9,268	0.08%
2018/12/10	27	18.81	1.2	18.88	18.85	25.8	9,419	0.27%
2018/12/07	2	19.23	0	19.15	19.10	2	9,415	0.02%
2018/12/06	19	19.14	3	19.10	19.00	16	9,480	0.17%
2018/12/05	17	19.74	0	0.00	19.70	17	9,434	0.18%
2018/12/04	5	20.07	5	20.11	20.15	0	9,642	0.00%
2018/12/03	3	19.98	11	19.98	20.10	-8	9,660	-0.08%
2018/11/30	11	19.65	1	19.65	19.55	10	9,500	0.11%
2018/11/29	0	0.00	5	19.60	19.55	-5	9,462	-0.05%
2018/11/28	0	0.00	1	19.35	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	8	19.41	19.45	-8	9,359	-0.09%
2018/11/26	0	0.00	2	18.95	18.95	-2	9,379	-0.02%
2018/11/23	3	18.75	0	0.00	18.75	3	9,386	0.03%
2018/11/22	1.1	18.81	0	0.00	18.95	1.1	9,425	0.01%
2018/11/21	16	18.77	0	0.00	18.80	16	9,487	0.17%
2018/11/20	15	19.27	0	0.00	19.15	15	9,480	0.16%
2018/11/19	11	19.58	7	19.64	19.70	4	9,441	0.04%
2018/11/16	2	19.25	1	19.45	19.35	1	9,402	0.01%
2018/11/15	2	18.70	38.1	19.12	19.30	-36.1	9,380	-0.38%
2018/11/14	15.4	18.55	1	18.55	18.55	14.4	9,240	0.16%
2018/11/13	1	18.75	0	0.00	18.90	1	9,247	0.01%
2018/11/12	1	19.00	1	18.90	19.05	0	9,272	0.00%
2018/11/09	1	18.50	0	0.00	18.65	1	9,244	0.01%
2018/11/08	5	18.74	5	18.83	18.70	0	9,305	0.00%
2018/11/07	0	0.00	10	18.74	18.85	-10	9,384	-0.11%
2018/11/06	4	18.45	1.1	18.69	18.50	2.9	9,524	0.03%
2018/11/05	0	0.00	26	18.61	18.65	-26	9,450	-0.28%
2018/11/02	8.9	18.53	1	18.95	18.55	7.9	9,374	0.08%
2018/11/01	1	18.70	0	19.00	19.00	1	9,231	0.01%
2018/10/31	0	0.00	13	18.59	18.90	-13	9,220	-0.14%
2018/10/29	4	18.08	6	18.19	18.05	-2	9,168	-0.02%
2018/10/26	14	17.80	20	18.05	18.20	-6	9,224	-0.07%
2018/10/25	1	17.15	1	17.40	17.80	0	9,478	0.00%
2018/10/24	6	17.37	8	17.91	17.85	-2	9,787	-0.02%
2018/10/23	13	17.45	16	17.57	17.60	-3	9,879	-0.03%
2018/10/22	5	17.30	0	0.00	17.50	5	10,013	0.05%
2018/10/19	2	17.23	1	17.40	17.55	1	10,149	0.01%
2018/10/18	2	17.50	10	17.60	17.55	-8	10,128	-0.08%
2018/10/17	14	17.75	0	0.00	17.55	14	10,214	0.14%
2018/10/16	5	17.55	0	0.00	17.50	5	10,373	0.05%
2018/10/15	2	17.85	11	17.75	17.75	-9	10,421	-0.09%
2018/10/12	9	17.46	68	17.66	17.90	-59	10,633	-0.55%
2018/10/11	122	17.18	33	17.09	17.00	89	10,687	0.83%	大買/
2018/10/09	6	18.30	1	18.25	18.20	5	10,898	0.05%
2018/10/08	40	18.21	18	18.20	18.25	22	10,918	0.20%
2018/10/05	58	18.79	6	18.71	18.65	52	10,818	0.48%
2018/10/04	22	19.56	0	0.00	19.50	22	10,568	0.21%
2018/10/03	7	19.77	1	19.80	19.75	6	10,558	0.06%
2018/10/02	2	19.85	3	20.00	19.85	-1	10,591	-0.01%
2018/09/28	9	20.01	1	20.00	19.90	8	10,955	0.07%
2018/09/27	4	19.90	2	19.90	19.95	2	11,632	0.02%
2018/09/26	7	19.87	0.1	19.95	19.85	6.9	11,740	0.06%
2018/09/25	55	19.82	0	0.00	19.95	55	11,850	0.46%
2018/09/21	6	19.76	12	19.79	19.85	-6	11,892	-0.05%
2018/09/20	6	19.76	1	19.75	19.70	5	11,897	0.04%
2018/09/19	15	19.82	0	19.85	19.75	15	12,040	0.12%
2018/09/18	33	19.68	4	19.80	19.55	29	12,009	0.24%
2018/09/17	5	20.10	1	20.10	20.10	4	11,833	0.03%
2018/09/14	21	20.13	5	20.40	20.50	16	11,705	0.14%
2018/09/13	2	20.35	6	20.41	20.40	-4	11,559	-0.03%
2018/09/12	4	20.24	0	0.00	20.20	4	11,603	0.03%
2018/09/11	6	20.52	0	0.00	20.50	6	11,681	0.05%
2018/09/10	26	20.43	23.6	20.36	20.20	2.4	11,925	0.02%
2018/09/07	3.6	21.24	5	21.20	21.20	-1.4	11,970	-0.01%
2018/09/06	2	21.33	0.1	21.50	21.35	1.9	11,988	0.02%
2018/09/05	3	21.50	0	0.00	21.45	3	12,140	0.02%
2018/09/04	3	21.60	0	0.00	21.60	3	12,217	0.02%
2018/09/03	5	21.65	5.1	21.75	21.60	-0.1	12,343	0.00%
2018/08/31	18.5	21.57	0	0.00	21.75	18.5	12,387	0.15%
2018/08/30	3.2	21.71	0	0.00	21.70	3.2	12,372	0.03%
2018/08/29	0.2	21.90	7	21.66	21.70	-6.8	12,476	-0.05%
2018/08/28	3.2	21.40	0	0.00	21.45	3.2	12,600	0.03%
2018/08/27	1.1	21.32	1	21.30	21.35	0.1	12,847	0.00%
2018/08/24	0.9	21.50	0.6	21.50	21.30	0.3	12,975	0.00%
2018/08/22	11	21.36	0	0.00	21.35	11	13,642	0.08%
2018/08/21	0	0.00	3	21.33	21.40	-3	13,769	-0.02%
2018/08/20	1	21.20	0	0.00	21.20	1	13,840	0.01%
2018/08/17	16	21.38	0	0.00	21.20	16	13,924	0.11%
2018/08/16	6	21.35	8	21.42	21.35	-2	13,968	-0.01%
2018/08/15	21	21.59	0	0.00	21.55	21	14,117	0.15%
2018/08/14	68	21.67	3	21.65	21.65	65	14,316	0.45%
2018/08/13	41	21.93	3	21.92	21.85	38	14,557	0.26%
2018/08/10	1	22.30	1	22.35	22.40	0	14,547	0.00%
2018/08/09	13	22.31	12	22.34	22.35	1	14,676	0.01%
2018/08/08	24	22.38	87	22.35	22.40	-63	14,989	-0.42%
2018/08/07	8	22.42	0	0.00	22.40	8	15,364	0.05%
2018/08/06	8.1	22.37	7	22.40	22.45	1.1	15,582	0.01%
2018/08/03	1	22.25	0	0.00	22.30	1	15,806	0.01%
2018/08/02	65	22.14	21	22.20	22.10	44	16,078	0.27%
2018/08/01	81	22.24	28	22.27	22.35	53	16,048	0.33%
2018/07/31	34	23.67	12	23.65	23.65	22	15,791	0.14%
2018/07/30	13	23.40	0	0.00	23.40	13	15,655	0.08%
2018/07/27	3	23.30	19	23.32	23.35	-16	15,678	-0.10%
2018/07/26	3	23.05	0	0.00	23.15	3	15,728	0.02%
2018/07/25	1	23.10	0	0.00	23.05	1	15,648	0.01%
2018/07/24	10	23.08	0	0.00	23.20	10	15,722	0.06%
2018/07/23	20	23.00	2	23.05	22.90	18	15,822	0.11%
2018/07/20	6	23.36	6	23.71	23.25	0	15,862	0.00%
2018/07/19	1	23.60	0	0.00	23.55	1	16,044	0.01%
2018/07/18	15	23.81	165	23.65	23.70	-150	15,892	-0.94%	大賣/鉅額交易
2018/07/17	366	23.36	242	23.32	23.80	124	15,644	0.79%	大買/大賣/鉅額交易
2018/07/16	8	22.74	3	22.70	22.70	5	15,094	0.03%
2018/07/13	7	22.21	14	22.17	22.35	-7	15,059	-0.05%
2018/07/12	3	21.78	6.5	21.88	21.80	-3.5	15,147	-0.02%
2018/07/11	5	21.75	0	0.00	21.80	5	15,255	0.03%
2018/07/10	4	22.05	1	22.00	22.00	3	15,253	0.02%
2018/07/09	1	21.80	3	21.83	21.80	-2	15,391	-0.01%
2018/07/06	10	21.57	1	21.35	21.70	9	15,456	0.06%
2018/07/05	22	21.79	7	21.75	21.70	15	15,376	0.10%
2018/07/04	1	22.15	0	0.00	22.20	1	14,874	0.01%
2018/07/03	10	22.50	0.1	22.40	22.25	9.9	15,032	0.07%
2018/07/02	4	22.55	3	22.80	22.40	1	15,382	0.01%
2018/06/29	3	22.52	4	22.60	22.65	-1	15,496	-0.01%
2018/06/28	10	22.31	2	22.30	22.40	8	15,465	0.05%
2018/06/27	13	22.49	3	22.47	22.40	10	15,426	0.06%
2018/06/26	15	22.43	2	22.40	22.40	13	15,570	0.08%
2018/06/25	16	22.73	10	22.73	22.70	6	15,507	0.04%
2018/06/21	5	22.90	0	0.00	22.85	5	16,043	0.03%
2018/06/20	19	22.77	0	0.00	23.00	19	16,519	0.12%
2018/06/19	4	22.86	3	22.87	22.85	1	16,672	0.01%
2018/06/15	10	23.37	0	0.00	23.20	10	16,733	0.06%
2018/06/14	0	0.00	1	23.30	23.40	-1	17,218	-0.01%
2018/06/13	1	23.60	6	23.45	23.35	-5	17,619	-0.03%
2018/06/12	7	23.35	7	23.40	23.30	0	18,671	0.00%
2018/06/11	11	23.50	0	0.00	23.55	11	20,223	0.05%
2018/06/08	2	23.45	0	0.00	23.40	2	21,852	0.01%
2018/06/06	6	23.38	3	23.45	23.45	3	23,533	0.01%
2018/06/05	5	23.40	0	0.00	23.30	5	24,055	0.02%
2018/06/04	51	23.51	30	23.47	23.55	21	24,033	0.09%
2018/06/01	10	22.98	1	23.00	23.05	9	23,845	0.04%
2018/05/31	7	22.78	2	23.10	22.55	5	23,872	0.02%
2018/05/30	25	22.88	14	22.80	22.80	11	23,589	0.05%
2018/05/29	3	23.23	2	23.18	23.15	1	23,434	0.00%
2018/05/28	1	23.30	0	0.00	23.35	1	23,602	0.00%
2018/05/25	4	23.36	0	0.00	23.30	4	23,917	0.02%
2018/05/24	6.1	23.15	2	23.20	23.20	4.1	23,928	0.02%
2018/05/23	20	23.30	0	0.00	23.20	20	24,156	0.08%
2018/05/22	9	23.54	0	0.00	23.50	9	24,376	0.04%
2018/05/21	0	0.00	5	23.53	23.40	-5	24,612	-0.02%
2018/05/18	2	23.03	0	0.00	23.00	2	24,392	0.01%
2018/05/16	8.1	23.10	2	23.13	23.10	6.1	24,409	0.03%
2018/05/15	7	23.29	1	23.40	23.15	6	24,301	0.02%
2018/05/14	0	0.00	8	23.63	23.65	-8	24,389	-0.03%
2018/05/11	12	23.23	1	23.10	23.15	11	24,251	0.05%
2018/05/10	10	23.42	0	0.00	23.45	10	24,106	0.04%
2018/05/09	12	23.81	2	23.85	23.70	10	23,902	0.04%
2018/05/08	4	23.91	0	0.00	23.85	4	23,948	0.02%
2018/05/07	1	23.95	11	24.09	24.20	-10	23,954	-0.04%
2018/05/04	9	23.52	0	0.00	23.40	9	23,702	0.04%
2018/05/03	5	23.80	4.7	23.84	23.80	0.3	23,644	0.00%
2018/05/02	1	23.75	0	0.00	23.90	1	23,633	0.00%
2018/04/30	0.4	23.75	0	0.00	23.70	0.4	24,002	0.00%
2018/04/27	10	23.51	2	23.48	23.65	8	24,545	0.03%
2018/04/26	4	23.58	0	0.00	23.60	4	24,717	0.02%
2018/04/25	7	23.56	0	0.00	23.50	7	24,570	0.03%
2018/04/24	21	23.91	1	23.95	23.70	20	24,487	0.08%
2018/04/23	0	0.00	1	24.10	24.10	-1	24,541	0.00%
2018/04/20	1	24.05	0	0.00	23.90	1	24,556	0.00%
2018/04/19	6	24.19	1	24.25	24.25	5	24,474	0.02%
2018/04/18	12	24.07	0	0.00	23.85	12	24,724	0.05%
2018/04/17	21	23.74	9	24.14	24.25	12	24,596	0.05%
2018/04/16	16	23.81	1	23.85	23.70	15	24,490	0.06%
2018/04/13	10	23.93	0	0.00	23.80	10	24,455	0.04%
2018/04/12	6	24.03	1	24.20	24.10	5	24,326	0.02%
2018/04/11	1	23.95	0	0.00	23.95	1	24,117	0.00%
2018/04/10	9	23.71	0	0.00	23.70	9	24,125	0.04%
2018/04/09	9	23.78	1	23.85	23.70	8	24,069	0.03%
2018/04/03	33	24.04	3	24.17	24.00	30	23,986	0.13%
2018/04/02	2	25.00	5.2	24.56	24.55	-3.2	23,704	-0.01%
2018/03/31	2	24.88	0	0.00	24.90	2	23,582	0.01%
2018/03/30	2	25.08	4	25.11	25.05	-2	23,678	-0.01%
2018/03/29	27	25.00	40	25.09	24.95	-13	24,073	-0.05%
2018/03/28	3	25.35	4	25.30	25.30	-1	24,078	0.00%
2018/03/27	1	25.50	6	25.77	25.70	-5	24,099	-0.02%
2018/03/26	7	24.95	30	25.02	25.30	-23	23,784	-0.10%
2018/03/23	48	25.01	2	25.00	24.85	46	23,601	0.19%
2018/03/22	25	26.11	6	25.90	25.65	19	23,300	0.08%
2018/03/21	9	26.20	38	26.27	26.10	-29	23,131	-0.13%
2018/03/20	12	25.89	6	25.73	26.10	6	22,992	0.03%
2018/03/19	36	25.46	41	25.46	25.45	-5	22,381	-0.02%
2018/03/16	29	25.81	23	25.76	25.60	6	21,994	0.03%
2018/03/15	43	25.91	40	26.09	26.50	3	20,982	0.01%
2018/03/14	47	27.46	33	27.62	26.95	14	19,735	0.07%
2018/03/13	6.4	27.35	43	27.38	27.35	-36.6	18,270	-0.20%
2018/03/12	51	27.24	59	27.42	27.35	-8	18,033	-0.04%
2018/03/09	127	25.42	15.1	25.47	25.40	111.9	17,233	0.65%	大買/鉅額交易
2018/03/07	0	0.00	2	24.65	24.65	-2	17,100	-0.01%
2018/03/06	0	0.00	4	24.88	24.70	-4	17,400	-0.02%
2018/03/02	2	24.50	1	24.65	24.70	1	17,879	0.01%
2018/03/01	6	24.55	51	24.78	24.90	-45	18,081	-0.25%
2018/02/27	2	24.63	12	24.70	24.50	-10	18,127	-0.06%
2018/02/26	1	24.40	8	24.71	24.30	-7	17,819	-0.04%
2018/02/23	2	24.85	30	24.93	24.60	-28	17,854	-0.16%
2018/02/22	3	24.62	157	24.54	24.50	-154	18,108	-0.85%	大賣/鉅額交易
2018/02/21	14	24.43	150	24.16	24.40	-136	17,949	-0.76%	大賣/鉅額交易
2018/02/12	2	22.90	14	23.00	22.90	-12	17,734	-0.07%
2018/02/09	33.5	22.55	3	22.68	22.70	30.5	17,712	0.17%
2018/02/08	2.1	23.00	3	23.15	23.00	-0.9	17,831	-0.01%
2018/02/07	1	22.90	14	23.00	23.15	-13	18,124	-0.07%
2018/02/06	91	22.67	3.3	22.52	22.35	87.7	18,107	0.48%
2018/02/05	9	23.71	80	23.65	23.80	-71	17,883	-0.40%
2018/02/02	5	24.25	7	24.14	24.20	-2	17,896	-0.01%
2018/02/01	5	24.28	1	24.15	24.20	4	18,009	0.02%
2018/01/31	1	24.20	1	24.25	24.50	0	18,379	0.00%
2018/01/30	4.1	24.52	7	24.53	24.45	-2.9	18,443	-0.02%
2018/01/29	8	24.18	10	24.18	24.30	-2	18,460	-0.01%
2018/01/26	6	24.33	31	24.35	24.40	-25	18,949	-0.13%
2018/01/25	46	24.83	5	24.70	24.60	41	19,017	0.22%
2018/01/24	22	25.14	14	25.25	25.10	8	18,883	0.04%
2018/01/23	4.5	24.94	19	24.78	24.90	-14.5	18,534	-0.08%
2018/01/22	81	24.27	75.5	24.24	24.30	5.5	17,952	0.03%
2018/01/19	0	0.00	14.6	23.81	23.80	-14.6	17,668	-0.08%
2018/01/18	0.5	23.80	1	24.05	23.75	-0.5	17,594	0.00%
2018/01/16	2	23.78	6	23.82	23.85	-4	18,041	-0.02%
2018/01/15	6	23.90	15	23.93	23.95	-9	18,096	-0.05%
2018/01/12	69	23.89	84	23.98	23.90	-15	18,147	-0.08%
2018/01/11	2.1	23.35	16	23.42	23.45	-13.9	17,943	-0.08%
2018/01/10	20.2	23.27	0	0.00	23.30	20.2	18,097	0.11%
2018/01/09	0	0.00	4	23.50	23.55	-4	18,319	-0.02%
2018/01/08	3	23.57	20	23.50	23.55	-17	18,700	-0.09%
2018/01/05	35.5	23.56	7	23.61	23.65	28.5	18,757	0.15%
2018/01/04	9	23.47	13	23.58	23.45	-4	18,936	-0.02%
2018/01/03	4	23.61	2	23.63	23.60	2	19,036	0.01%
2018/01/02	14	23.91	9	24.10	23.80	5	18,881	0.03%