緯創 (3231)-新光-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
118.0
漲跌
▲3.5
漲幅
+3.06%
成交量
54,640張
產業
上市電腦週邊類股▲0.21%
2545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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/18	80.1	115.99	100.3	115.98	118.00	-20.2	100,151	-0.02%
2024/04/17	111.2	114.70	47.2	115.06	114.50	64	100,628	0.06%	大買/
2024/04/16	114.4	114.72	61.5	114.58	114.00	52.9	99,977	0.05%	大買/
2024/04/15	90.1	119.99	58.4	120.69	119.50	31.7	99,746	0.03%
2024/04/12	67.4	123.41	36.6	124.00	122.50	30.8	99,486	0.03%
2024/04/11	86.2	124.25	58.4	124.36	123.00	27.8	98,973	0.03%
2024/04/10	95	126.73	82.7	127.06	125.50	12.2	98,514	0.01%
2024/04/09	220.4	127.59	220.4	127.84	126.00	0	97,978	0.00%	大買/大賣/
2024/04/08	137.8	131.03	113.5	131.48	132.00	24.3	97,472	0.02%	大買/大賣/
2024/04/03	205.3	127.72	321.7	128.37	129.50	-116.5	97,382	-0.12%	大買/大賣/鉅額交易
2024/04/02	107.6	124.11	134	124.63	125.00	-26.4	95,006	-0.03%	大買/大賣/
2024/04/01	144.7	123.73	58.5	123.46	122.50	86.2	94,296	0.09%	大買/
2024/03/29	274.7	125.05	412.6	125.20	125.00	-137.8	93,180	-0.15%	大買/大賣/鉅額交易
2024/03/28	51.8	118.60	98.2	118.80	120.50	-46.4	90,381	-0.05%
2024/03/27	72.4	116.64	20.3	117.10	117.00	52.1	90,264	0.06%
2024/03/26	192.4	118.26	56.1	117.98	117.00	136.4	91,006	0.15%	大買/鉅額交易
2024/03/25	60.9	123.20	28.3	123.13	122.00	32.6	90,863	0.04%
2024/03/22	90.8	123.57	266.8	122.75	123.00	-176	91,132	-0.19%	大賣/鉅額交易
2024/03/21	65.2	121.15	53	121.11	120.50	12.2	90,520	0.01%
2024/03/20	355.7	122.25	228.5	122.47	120.00	127.1	90,895	0.14%	大買/大賣/鉅額交易
2024/03/19	96.7	121.37	197	122.10	122.50	-100.3	90,127	-0.11%	大賣/
2024/03/18	62.8	119.47	106.8	119.97	120.00	-44	89,597	-0.05%	大賣/
2024/03/15	89.4	118.41	128.3	118.33	119.50	-38.8	89,472	-0.04%	大賣/
2024/03/14	103	115.48	75.2	115.92	115.50	27.8	88,677	0.03%	大買/
2024/03/13	329.5	118.66	116.8	117.63	116.50	212.7	88,539	0.24%	大買/大賣/鉅額交易
2024/03/12	115.2	121.69	117.1	121.82	122.50	-1.9	87,599	0.00%	大買/大賣/
2024/03/11	238.1	122.19	304.3	121.93	121.00	-66.2	86,981	-0.08%	大買/大賣/
2024/03/08	96.4	117.17	129.2	117.20	116.00	-32.7	84,658	-0.04%	大賣/
2024/03/07	107.1	117.26	75.1	116.67	116.00	32	84,305	0.04%	大買/
2024/03/06	140.3	119.94	63.5	120.16	119.50	76.8	84,380	0.09%	大買/
2024/03/05	107	120.52	208.4	120.71	121.50	-101.4	84,705	-0.12%	大買/大賣/鉅額交易
2024/03/04	137.8	118.73	88.5	118.72	116.50	49.2	83,596	0.06%	大買/
2024/03/01	84.6	118.27	120.7	118.31	118.00	-36.2	82,963	-0.04%	大賣/
2024/02/29	68.2	114.08	69.6	114.46	115.50	-1.3	82,639	0.00%
2024/02/27	165.2	113.89	95.5	113.68	113.50	69.7	82,161	0.08%	大買/
2024/02/26	64.6	116.56	68.5	116.63	117.00	-3.8	81,520	0.00%
2024/02/23	221.3	118.58	119.7	119.08	116.00	101.6	82,394	0.12%	大買/大賣/鉅額交易
2024/02/22	191.7	121.42	143.8	120.48	119.00	47.8	82,377	0.06%	大買/大賣/
2024/02/21	141.6	118.28	115.4	118.48	118.50	26.2	81,420	0.03%	大買/大賣/
2024/02/20	121.6	122.28	64.6	122.44	122.00	57	80,732	0.07%	大買/
2024/02/19	124	124.40	129.9	124.22	122.50	-5.9	80,311	-0.01%	大買/大賣/
2024/02/16	143.9	127.88	138.8	127.74	126.00	5.2	80,523	0.01%	大買/大賣/
2024/02/15	273.8	132.25	349	132.55	130.50	-75.1	79,728	-0.09%	大買/大賣/
2024/02/05	219.3	122.98	179.7	122.99	124.50	39.6	78,923	0.05%	大買/大賣/
2024/02/02	216.6	118.62	266.4	118.84	120.00	-49.8	78,367	-0.06%	大買/大賣/
2024/02/01	111.8	114.32	85.3	114.00	115.00	26.6	78,456	0.03%	大買/
2024/01/31	126.2	115.21	73.1	115.37	114.50	53.1	81,131	0.07%	大買/
2024/01/30	225.5	118.44	305	118.47	118.00	-79.5	80,957	-0.10%	大買/大賣/
2024/01/29	181.9	115.78	260	116.13	116.50	-78.1	80,092	-0.10%	大買/大賣/
2024/01/26	210.2	113.22	219	113.25	113.00	-8.8	79,717	-0.01%	大買/大賣/
2024/01/25	410.4	116.94	333.9	116.82	115.00	76.4	79,371	0.10%	大買/大賣/
2024/01/24	164	115.62	206.8	115.72	116.00	-42.8	77,578	-0.06%	大買/大賣/
2024/01/23	164	116.19	207.2	115.89	117.00	-43.2	77,090	-0.06%	大買/大賣/
2024/01/22	397.5	115.11	551.2	115.40	116.50	-153.8	75,750	-0.20%	大買/大賣/鉅額交易
2024/01/19	197.7	102.84	504.6	103.92	107.00	-306.8	72,889	-0.42%	大買/大賣/鉅額交易
2024/01/18	177.9	97.07	160.4	97.45	97.70	17.6	69,445	0.03%	大買/大賣/
2024/01/17	291.5	99.16	163	99.31	97.90	128.6	69,404	0.19%	大買/大賣/鉅額交易
2024/01/16	97.8	98.67	132.2	98.93	98.60	-34.3	69,586	-0.05%	大賣/
2024/01/15	302.5	99.25	155.8	99.93	98.60	146.7	69,770	0.21%	大買/大賣/鉅額交易
2024/01/12	156.4	98.89	231.7	99.05	99.50	-75.2	69,377	-0.11%	大買/大賣/
2024/01/11	94.1	95.90	162.1	96.75	97.60	-68	68,947	-0.10%	大賣/
2024/01/10	52.2	94.63	53.5	94.97	94.50	-1.3	70,996	0.00%
2024/01/09	149.3	95.67	193.1	95.97	94.00	-43.9	72,328	-0.06%	大買/大賣/
2024/01/08	99.2	94.48	78.7	95.03	94.40	20.5	72,025	0.03%
2024/01/05	67.5	94.06	44.4	94.40	93.60	23.1	72,968	0.03%
2024/01/04	133.9	94.20	153.1	94.32	94.20	-19.2	74,314	-0.03%	大買/大賣/
2024/01/03	91.5	93.60	173.2	93.36	93.50	-81.7	76,970	-0.11%	大賣/
2024/01/02	181.4	95.75	114.7	96.52	93.70	66.7	77,612	0.09%	大買/大賣/
2023/12/29	284.5	97.74	232.8	98.29	98.60	51.7	76,858	0.07%	大買/大賣/
2023/12/28	84.4	96.77	48.2	96.98	95.90	36.2	76,126	0.05%
2023/12/27	58.4	96.74	67.8	96.92	96.70	-9.4	77,213	-0.01%
2023/12/26	88.2	96.53	72.2	96.78	97.00	16	79,699	0.02%
2023/12/25	113.2	96.60	173	96.71	96.60	-59.8	80,972	-0.07%	大買/大賣/
2023/12/22	113.3	94.95	70.4	95.09	94.20	42.9	80,706	0.05%	大買/
2023/12/21	100.3	93.28	109.3	94.33	95.20	-9	80,789	-0.01%	大賣/
2023/12/20	122.1	94.16	221.5	93.92	94.20	-99.3	80,167	-0.12%	大買/大賣/
2023/12/19	105	92.77	91.4	92.82	92.00	13.6	79,775	0.02%	大買/
2023/12/18	110.1	92.32	113.6	92.71	92.30	-3.5	80,271	0.00%	大買/大賣/
2023/12/15	113.8	92.56	69.3	92.77	91.60	44.5	81,153	0.05%	大買/
2023/12/14	194.5	93.54	127.1	93.80	93.10	67.4	81,709	0.08%	大買/大賣/
2023/12/13	140.1	92.67	162.4	92.71	92.90	-22.3	81,924	-0.03%	大買/大賣/
2023/12/12	127	91.18	104.1	91.26	90.50	22.9	82,288	0.03%	大買/大賣/
2023/12/11	109.1	92.56	74.1	92.67	91.80	35	83,190	0.04%	大買/
2023/12/08	135.6	93.91	120.4	93.62	92.60	15.1	83,663	0.02%	大買/大賣/
2023/12/07	201	92.40	240.3	92.79	93.40	-39.3	84,174	-0.05%	大買/大賣/
2023/12/06	66.9	90.90	155.9	91.21	91.20	-89	85,906	-0.10%	大賣/
2023/12/05	161.1	89.46	80.3	89.32	89.20	80.8	86,114	0.09%	大買/
2023/12/04	89.8	92.01	69.7	92.20	91.30	20	86,032	0.02%
2023/12/01	119.6	91.41	175.5	91.52	92.80	-55.9	86,253	-0.06%	大買/大賣/
2023/11/30	100.9	91.80	35.1	91.95	91.50	65.8	86,241	0.08%
2023/11/29	109.3	93.77	65.5	93.55	93.30	43.8	86,498	0.05%	大買/
2023/11/28	40.8	92.26	67.1	92.29	92.50	-26.3	88,159	-0.03%
2023/11/27	114.9	93.24	95.1	93.14	92.70	19.8	90,725	0.02%	大買/
2023/11/24	25.9	95.54	33.1	95.52	96.00	-7.2	91,275	-0.01%
2023/11/22	253.6	98.72	176.3	98.32	97.60	77.3	94,745	0.08%	大買/大賣/
2023/11/21	273.4	102.59	176.2	102.55	102.50	97.2	97,250	0.10%	大買/大賣/
2023/11/20	104.4	99.00	113.2	99.31	99.70	-8.8	100,938	-0.01%	大買/大賣/
2023/11/17	131.6	99.16	114.2	99.59	99.00	17.4	102,125	0.02%	大買/大賣/
2023/11/16	129.4	99.23	114	99.39	99.00	15.4	103,972	0.01%	大買/大賣/
2023/11/15	135.3	100.05	194.3	100.02	99.00	-59	105,424	-0.06%	大買/大賣/
2023/11/14	211.9	99.04	124.1	98.66	98.10	87.8	108,376	0.08%	大買/大賣/
2023/11/13	174.9	98.98	237.6	99.52	100.00	-62.7	112,049	-0.06%	大買/大賣/
2023/11/10	248.7	96.40	223.6	96.46	98.10	25.2	113,658	0.02%	大買/大賣/
2023/11/09	291.4	98.56	323.5	98.96	98.60	-32.1	114,264	-0.03%	大買/大賣/
2023/11/08	434.9	98.78	437.1	98.19	97.30	-2.2	115,887	0.00%	大買/大賣/
2023/11/07	133.3	93.05	135.5	93.59	93.40	-2.2	115,130	0.00%	大買/大賣/
2023/11/06	111.3	92.63	114.5	92.69	92.10	-3.2	118,831	0.00%	大買/大賣/
2023/11/03	141.6	92.46	156.1	92.30	91.20	-14.5	121,725	-0.01%	大買/大賣/
2023/11/02	131.6	93.28	147.2	93.04	92.80	-15.7	126,175	-0.01%	大買/大賣/
2023/11/01	52.1	89.96	73.6	89.96	89.50	-21.5	127,805	-0.02%
2023/10/31	129.5	92.57	133.4	90.91	89.40	-3.8	132,840	0.00%	大買/大賣/
2023/10/30	116.3	94.71	107.7	94.78	93.70	8.6	134,868	0.01%	大買/大賣/
2023/10/27	240.4	95.90	248	95.37	94.30	-7.5	138,647	-0.01%	大買/大賣/
2023/10/26	120.6	93.32	128	93.63	93.20	-7.4	140,010	-0.01%	大買/大賣/
2023/10/25	155.6	96.22	156.5	95.80	95.30	-0.9	142,461	0.00%	大買/大賣/
2023/10/24	276.2	94.64	271.5	94.92	96.20	4.7	142,120	0.00%	大買/大賣/
2023/10/23	183.1	92.28	197.4	92.61	92.50	-14.3	141,242	-0.01%	大買/大賣/
2023/10/20	305.5	90.75	303.7	91.10	91.40	1.8	141,005	0.00%	大買/大賣/
2023/10/19	279.5	91.03	267.8	91.31	91.70	11.8	140,393	0.01%	大買/大賣/
2023/10/18	295.1	90.68	369.6	90.05	91.00	-74.4	139,872	-0.05%	大買/大賣/
2023/10/17	259.8	96.85	249.2	96.07	94.70	10.6	137,104	0.01%	大買/大賣/
2023/10/16	104.9	98.54	115.2	98.34	98.00	-10.3	135,942	-0.01%	大買/大賣/
2023/10/13	222.1	99.72	124.4	99.30	99.10	97.7	135,724	0.07%	大買/大賣/
2023/10/12	141.2	101.03	220.8	101.77	102.50	-79.6	134,759	-0.06%	大買/大賣/
2023/10/11	488.2	103.10	228.8	101.59	98.20	259.4	134,082	0.19%	大買/大賣/鉅額交易
2023/10/06	145.2	108.51	120.2	108.97	108.50	25	134,437	0.02%	大買/大賣/
2023/10/05	73.9	106.57	181.3	106.30	107.00	-107.4	136,130	-0.08%	大賣/鉅額交易
2023/10/04	86.9	105.06	57.3	105.45	106.00	29.6	137,219	0.02%
2023/10/03	217.6	109.81	157.5	109.65	108.00	60.1	137,686	0.04%	大買/大賣/
2023/10/02	99	109.63	364.4	108.93	111.00	-265.4	138,259	-0.19%	大賣/鉅額交易
2023/09/28	286.7	103.07	222	102.96	101.50	64.7	137,680	0.05%	大買/大賣/
2023/09/27	189.4	102.28	97.2	102.25	103.00	92.2	137,943	0.07%	大買/
2023/09/26	94.7	102.69	87	102.35	101.50	7.7	138,726	0.01%
2023/09/25	111.9	101.82	119.1	102.36	103.00	-7.2	139,770	-0.01%	大買/大賣/
2023/09/22	147	100.83	156.2	101.45	102.50	-9.2	141,561	-0.01%	大買/大賣/
2023/09/21	223.5	98.85	199.8	99.01	100.50	23.6	142,708	0.02%	大買/大賣/
2023/09/20	188	99.57	235	100.83	98.70	-47	143,098	-0.03%	大買/大賣/
2023/09/19	197.9	99.40	175.3	98.89	98.40	22.6	143,234	0.02%	大買/大賣/
2023/09/18	154.7	101.39	95.2	101.61	101.00	59.6	143,749	0.04%	大買/
2023/09/15	237.1	105.41	140	105.76	104.50	97.1	145,515	0.07%	大買/大賣/
2023/09/14	268.2	105.92	259.1	106.57	106.00	9.1	145,823	0.01%	大買/大賣/
2023/09/13	107.8	101.75	119.3	101.55	102.00	-11.5	145,987	-0.01%	大買/大賣/
2023/09/12	131.3	102.10	147.6	102.36	102.00	-16.2	147,817	-0.01%	大買/大賣/
2023/09/11	307.7	104.18	322.5	102.75	102.50	-14.8	149,199	-0.01%	大買/大賣/
2023/09/08	135.4	110.09	98.3	110.04	109.00	37.1	149,315	0.02%	大買/
2023/09/07	108.4	111.70	92	110.80	110.00	16.4	150,140	0.01%	大買/
2023/09/06	109.1	113.27	149.2	113.57	113.50	-40.2	151,328	-0.03%	大買/大賣/
2023/09/05	165	111.75	131.3	111.99	112.50	33.7	152,889	0.02%	大買/大賣/
2023/09/04	204.7	111.32	233	111.82	112.50	-28.3	153,207	-0.02%	大買/大賣/
2023/09/01	394.5	112.55	249.2	111.36	109.00	145.3	153,384	0.09%	大買/大賣/鉅額交易
2023/08/31	345.4	112.74	563.9	111.52	117.00	-218.5	151,878	-0.14%	大買/大賣/鉅額交易
2023/08/30	211.3	112.52	256.7	112.57	112.00	-45.4	150,388	-0.03%	大買/大賣/
2023/08/29	255.7	110.96	264	110.55	109.50	-8.3	152,731	-0.01%	大買/大賣/
2023/08/28	350.9	109.14	374.8	109.22	109.50	-23.9	153,126	-0.02%	大買/大賣/
2023/08/25	500	112.62	228.3	112.55	111.00	271.6	155,577	0.17%	大買/大賣/鉅額交易
2023/08/24	800.7	129.65	542	127.31	122.50	258.7	153,948	0.17%	大買/大賣/鉅額交易
2023/08/23	187.1	124.52	233.4	125.04	127.50	-46.3	151,950	-0.03%	大買/大賣/
2023/08/22	254.4	124.87	427.2	124.76	123.50	-172.8	154,442	-0.11%	大買/大賣/鉅額交易
2023/08/21	226.1	120.73	301.5	121.34	121.00	-75.3	155,205	-0.05%	大買/大賣/
2023/08/18	558.1	121.90	432.7	120.31	120.50	125.4	154,552	0.08%	大買/大賣/鉅額交易
2023/08/17	477.5	127.77	388.1	127.79	129.00	89.4	151,273	0.06%	大買/大賣/
2023/08/16	335.4	119.79	403.6	120.37	128.00	-68.2	147,325	-0.05%	大買/大賣/
2023/08/15	304.3	118.31	268.5	118.32	116.50	35.8	145,781	0.02%	大買/大賣/
2023/08/14	460.3	110.65	399.7	111.25	111.50	60.7	144,619	0.04%	大買/大賣/
2023/08/11	320.3	116.98	232.8	117.19	115.00	87.5	141,921	0.06%	大買/大賣/
2023/08/10	442.1	113.88	497	113.78	113.50	-54.9	140,567	-0.04%	大買/大賣/
2023/08/09	390.8	121.28	332	121.62	120.00	58.8	137,269	0.04%	大買/大賣/
2023/08/08	497	129.65	427.4	130.05	129.00	69.5	136,528	0.05%	大買/大賣/
2023/08/07	116.8	122.17	233.1	122.46	125.00	-116.3	131,929	-0.09%	大買/大賣/鉅額交易
2023/08/04	509.4	114.51	437.2	114.55	114.00	72.2	130,249	0.06%	大買/大賣/
2023/08/02	358.2	128.90	961	123.17	121.50	-602.8	125,410	-0.48%	大買/大賣/鉅額交易
2023/08/01	293	132.30	385	133.18	135.00	-92	123,181	-0.07%	大買/大賣/
2023/07/31	312.2	151.71	251.6	148.86	141.50	60.5	119,189	0.05%	大買/大賣/
2023/07/28	423.8	153.38	356.3	154.12	157.00	67.5	117,057	0.06%	大買/大賣/
2023/07/27	49.3	154.77	28.8	155.56	154.00	20.5	114,413	0.02%
2023/07/26	72.8	154.33	37.2	156.69	156.50	35.6	115,335	0.03%
2023/07/25	62.9	157.77	41.9	157.49	152.00	21	115,259	0.02%
2023/07/24	50.2	153.78	14	154.90	158.00	36.2	115,382	0.03%
2023/07/21	80.7	136.40	70	141.22	147.50	10.7	115,512	0.01%
2023/07/20	66.7	132.57	36.6	132.80	134.50	30.1	115,954	0.03%
2023/07/19	115.8	131.06	78.7	128.61	128.00	37.1	116,322	0.03%	大買/
2023/07/18	91	135.43	79.9	133.21	133.00	11.1	116,878	0.01%
2023/07/17	437.8	143.62	30.3	140.78	139.50	407.5	117,000	0.35%	大買/鉅額交易
2023/07/14	108.8	137.66	77.3	135.88	142.00	31.5	118,026	0.03%	大買/
2023/07/13	361.8	133.02	747	133.28	132.00	-385.1	117,676	-0.33%	大買/大賣/鉅額交易
2023/07/12	260.4	121.05	219.5	121.96	124.00	40.9	114,566	0.04%	大買/大賣/
2023/07/11	86.4	110.90	172.8	111.24	113.00	-86.3	112,635	-0.08%	大賣/
2023/07/10	167.5	105.11	182.3	104.82	103.00	-14.8	111,414	-0.01%	大買/大賣/
2023/07/07	446.8	106.88	273.6	107.27	106.00	173.2	110,867	0.16%	大買/大賣/鉅額交易
2023/07/06	242.7	105.95	279.6	106.02	105.50	-36.8	109,008	-0.03%	大買/大賣/
2023/07/05	358	101.93	244.1	102.26	102.50	113.9	107,848	0.11%	大買/大賣/鉅額交易
2023/07/04	123.8	101.70	173.2	102.96	105.00	-49.5	106,113	-0.05%	大買/大賣/
2023/07/03	394.6	95.90	243	95.95	95.70	151.5	105,150	0.14%	大買/大賣/鉅額交易
2023/06/30	283.5	88.26	283.5	89.03	90.80	0	104,322	0.00%	大買/大賣/
2023/06/29	218.6	82.10	235	82.37	83.60	-16.4	103,396	-0.02%	大買/大賣/
2023/06/28	219.7	80.93	256.5	80.67	78.70	-36.8	101,949	-0.04%	大買/大賣/
2023/06/27	239.8	80.61	199.3	80.16	79.60	40.4	100,933	0.04%	大買/大賣/
2023/06/26	246.9	81.13	170.3	82.49	82.80	76.6	100,256	0.08%	大買/大賣/
2023/06/21	227.6	81.62	283.4	81.95	84.10	-55.7	99,270	-0.06%	大買/大賣/
2023/06/20	150.2	77.63	189.4	77.65	77.70	-39.1	97,590	-0.04%	大買/大賣/
2023/06/19	153.8	79.59	118.4	79.71	78.40	35.5	96,478	0.04%	大買/大賣/
2023/06/16	194.4	80.89	225.3	81.09	80.20	-30.9	95,723	-0.03%	大買/大賣/
2023/06/15	224.2	79.65	251.5	79.77	80.20	-27.2	93,255	-0.03%	大買/大賣/
2023/06/14	340.5	74.95	345.9	75.21	76.70	-5.3	90,825	-0.01%	大買/大賣/
2023/06/13	201.5	71.72	156.3	71.92	71.80	45.2	87,985	0.05%	大買/大賣/
2023/06/12	234.4	72.27	221.8	71.48	70.70	12.6	86,804	0.01%	大買/大賣/
2023/06/09	402.3	70.66	266.9	71.68	73.00	135.4	84,944	0.16%	大買/大賣/鉅額交易
2023/06/08	150.4	69.03	382.7	68.70	68.00	-232.4	82,605	-0.28%	大買/大賣/鉅額交易
2023/06/07	198.1	69.57	132	69.38	68.60	66.1	81,273	0.08%	大買/大賣/
2023/06/06	189.2	71.06	275.5	70.76	70.60	-86.3	79,813	-0.11%	大買/大賣/
2023/06/05	167	71.30	131.6	71.41	71.00	35.3	79,062	0.04%	大買/大賣/
2023/06/02	616.6	73.16	414.8	73.23	71.10	201.7	77,459	0.26%	大買/大賣/鉅額交易
2023/06/01	202.6	66.86	324.7	67.47	69.40	-122.1	73,617	-0.17%	大買/大賣/鉅額交易
2023/05/31	285.6	66.69	225	66.53	66.70	60.6	71,367	0.08%	大買/大賣/
2023/05/30	354.2	67.46	288.5	67.20	66.30	65.7	66,044	0.10%	大買/大賣/
2023/05/29	443.7	68.08	730.7	68.14	68.00	-287	63,640	-0.45%	大買/大賣/鉅額交易
2023/05/26	409.9	65.34	455.4	65.85	65.00	-45.5	60,859	-0.07%	大買/大賣/
2023/05/25	466.5	59.84	215	60.58	61.70	251.4	56,693	0.44%	大買/大賣/鉅額交易
2023/05/24	100.9	55.46	126.6	55.44	56.10	-25.8	53,445	-0.05%	大賣/
2023/05/23	107.7	53.90	105.1	53.36	53.60	2.6	51,926	0.00%	大買/大賣/
2023/05/22	128.1	52.97	85.4	52.77	52.70	42.7	50,829	0.08%	大買/
2023/05/19	149	51.94	261.5	52.04	53.20	-112.5	49,902	-0.23%	大買/大賣/鉅額交易
2023/05/18	144.6	50.88	122.3	51.03	50.60	22.3	48,118	0.05%	大買/大賣/
2023/05/17	70.4	49.35	94	49.41	49.45	-23.7	46,770	-0.05%
2023/05/16	108.2	48.29	116	48.77	48.45	-7.8	45,829	-0.02%	大買/大賣/
2023/05/15	141.8	49.08	93.1	49.85	48.50	48.7	44,747	0.11%	大買/
2023/05/12	232.4	48.15	410.6	48.34	50.10	-178.2	43,504	-0.41%	大買/大賣/鉅額交易
2023/05/11	113.8	47.61	120.5	47.78	47.50	-6.8	40,848	-0.02%	大買/大賣/
2023/05/10	185.4	48.17	143.1	48.22	48.10	42.4	40,176	0.11%	大買/大賣/
2023/05/09	170.3	49.50	188	49.09	50.00	-17.8	39,277	-0.05%	大買/大賣/
2023/05/08	87.4	50.49	79.9	50.65	49.90	7.5	38,509	0.02%
2023/05/05	29.2	49.40	30.2	49.44	49.15	-1	37,793	0.00%
2023/05/04	98.2	48.54	102.4	49.02	49.55	-4.2	37,416	-0.01%	大賣/
2023/05/03	62.9	48.99	27.1	49.13	48.95	35.8	36,729	0.10%
2023/05/02	70	49.37	158.2	49.20	50.10	-88.2	36,394	-0.24%	大賣/
2023/04/28	46.3	46.09	40.7	45.97	46.50	5.7	35,295	0.02%
2023/04/27	52.4	45.67	74.7	45.72	46.00	-22.3	34,667	-0.06%
2023/04/26	39.1	44.51	95.5	44.48	45.00	-56.4	33,828	-0.17%
2023/04/25	101.4	44.35	47.3	43.72	43.70	54.2	32,985	0.16%	大買/
2023/04/24	70.6	46.00	104.8	46.11	46.20	-34.2	31,630	-0.11%	大賣/
2023/04/21	57.7	44.45	122.1	44.67	44.50	-64.4	30,785	-0.21%	大賣/
2023/04/20	107	45.46	60	45.56	45.80	47	29,599	0.16%	大買/
2023/04/19	161.6	45.82	151.6	45.74	45.65	10	28,817	0.03%	大買/大賣/
2023/04/18	62.3	43.52	165.7	43.53	43.45	-103.4	27,272	-0.38%	大賣/鉅額交易
2023/04/17	26.6	44.38	35.5	44.50	44.20	-8.9	26,654	-0.03%
2023/04/14	33.4	44.49	62.7	44.58	43.95	-29.3	26,180	-0.11%
2023/04/13	89.6	44.73	32.3	44.37	44.45	57.2	25,236	0.23%
2023/04/12	24.9	44.75	113.8	44.69	45.15	-88.9	24,386	-0.36%	大賣/
2023/04/11	143.1	43.46	73.7	43.46	43.45	69.4	23,306	0.30%	大買/
2023/04/10	140.5	42.59	152.3	42.53	43.40	-11.8	22,753	-0.05%	大買/大賣/
2023/04/07	56.5	41.13	10	40.90	40.60	46.5	21,414	0.22%
2023/04/06	32.6	41.18	30.3	41.20	41.40	2.3	20,966	0.01%
2023/03/31	99.3	41.58	143.2	41.77	41.85	-43.9	20,410	-0.22%	大賣/
2023/03/30	224.6	41.16	161.6	41.10	41.60	63	19,804	0.32%	大買/大賣/
2023/03/29	36.9	39.47	77.2	39.16	39.55	-40.3	18,541	-0.22%
2023/03/28	146.2	39.63	276	39.62	39.40	-129.8	18,323	-0.71%	大買/大賣/鉅額交易
2023/03/27	84.4	40.94	88.5	40.90	41.20	-4.1	18,137	-0.02%
2023/03/24	158.8	39.40	218.9	39.39	40.00	-60.1	17,776	-0.34%	大買/大賣/
2023/03/23	64.6	39.03	86	38.72	39.65	-21.4	16,814	-0.13%
2023/03/22	53.5	37.85	108.2	37.83	38.20	-54.7	15,790	-0.35%	大賣/
2023/03/21	121.9	37.30	141.3	37.22	37.55	-19.4	15,307	-0.13%	大買/大賣/
2023/03/20	16	35.64	31.3	35.58	35.90	-15.3	14,354	-0.11%
2023/03/17	4.1	34.86	16.5	34.95	34.95	-12.3	14,196	-0.09%
2023/03/16	8.8	34.66	62.1	34.50	34.55	-53.3	13,982	-0.38%
2023/03/15	75.1	34.60	62.4	34.55	34.50	12.7	13,837	0.09%
2023/03/14	12.1	33.65	6.1	33.73	33.55	6	13,442	0.04%
2023/03/13	18.2	33.24	22.2	33.20	33.65	-4	13,450	-0.03%
2023/03/10	8.3	33.46	31.1	33.59	33.60	-22.8	13,325	-0.17%
2023/03/09	42.6	33.73	33.1	33.94	33.95	9.5	13,293	0.07%
2023/03/08	31.7	33.69	58.5	33.67	33.80	-26.8	13,102	-0.20%
2023/03/07	5	33.09	41	33.11	33.15	-36	12,831	-0.28%
2023/03/06	1.1	32.70	11	32.78	32.85	-9.9	12,700	-0.08%
2023/03/03	1	32.55	7	32.56	32.65	-6	12,665	-0.05%
2023/03/02	9	32.18	15.3	32.24	32.35	-6.3	12,673	-0.05%
2023/03/01	16.2	32.33	41	32.54	32.55	-24.8	12,625	-0.20%
2023/02/24	28	32.70	136.2	32.95	33.15	-108.1	12,354	-0.88%	大賣/鉅額交易
2023/02/23	19	32.08	25.7	32.15	32.20	-6.7	11,845	-0.06%
2023/02/22	1.1	31.61	0	0.00	31.75	1.1	11,623	0.01%
2023/02/21	1	31.75	20.2	31.63	31.75	-19.2	11,700	-0.16%
2023/02/20	0	0.00	7	31.68	31.70	-7	11,823	-0.06%
2023/02/17	1	31.55	7	31.56	31.65	-6	11,955	-0.05%
2023/02/16	2.3	31.56	3.6	31.71	31.50	-1.3	12,054	-0.01%
2023/02/15	22.1	31.74	29.1	31.67	31.80	-7	12,205	-0.06%
2023/02/14	1	31.85	36.2	31.75	31.75	-35.2	12,160	-0.29%
2023/02/13	5.5	31.62	23.5	31.61	31.70	-18.1	12,208	-0.15%
2023/02/10	4.4	31.40	30	31.32	31.20	-25.6	12,266	-0.21%
2023/02/09	13.4	31.58	13.3	31.58	31.80	0.1	12,478	0.00%
2023/02/08	3.1	31.90	7	31.90	31.90	-3.9	12,584	-0.03%
2023/02/07	10	31.88	11	31.93	31.95	-1	12,556	-0.01%
2023/02/06	13	31.89	0	0.00	31.95	13	12,536	0.10%
2023/02/03	2.5	31.87	10	31.84	31.95	-7.5	12,466	-0.06%
2023/02/02	10.1	31.75	22.6	31.72	31.80	-12.5	12,352	-0.10%
2023/02/01	0.8	31.36	12	31.35	31.40	-11.2	12,154	-0.09%
2023/01/31	0	31.15	18.1	31.32	31.50	-18	12,085	-0.15%
2023/01/30	4.5	31.13	48.8	30.99	31.20	-44.3	11,639	-0.38%
2023/01/17	0	0.00	10	30.18	30.20	-10	11,224	-0.09%
2023/01/16	0.2	29.95	5	30.11	30.10	-4.9	11,192	-0.04%
2023/01/13	1	30.18	1	30.15	30.20	0	11,160	0.00%
2023/01/12	1.3	30.04	2	30.13	30.10	-0.8	11,461	-0.01%
2023/01/11	5.6	30.19	22.2	30.27	30.30	-16.6	11,486	-0.14%
2023/01/10	15.1	30.26	64.1	30.17	30.15	-49	11,454	-0.43%
2023/01/09	36.3	29.98	25	29.95	30.00	11.3	11,397	0.10%
2023/01/06	6	29.43	0.6	29.40	29.30	5.4	11,294	0.05%
2023/01/05	19.1	29.46	2.1	29.45	29.50	17	11,305	0.15%
2023/01/04	0	0.00	9.5	29.35	29.40	-9.5	11,325	-0.08%
2023/01/03	3.2	29.11	13.8	29.07	29.20	-10.6	11,411	-0.09%
2022/12/30	3	29.42	30.5	29.46	29.40	-27.5	11,354	-0.24%
2022/12/29	4.6	29.22	9	29.07	29.45	-4.4	11,320	-0.04%
2022/12/28	20	29.21	4	29.35	29.30	16	11,333	0.14%
2022/12/27	1.5	29.59	4	29.70	29.70	-2.5	11,395	-0.02%
2022/12/26	3.1	29.54	7.1	29.76	29.65	-4	11,466	-0.04%
2022/12/23	6.5	29.74	13.1	29.88	29.90	-6.6	11,554	-0.06%
2022/12/22	3	30.07	46.2	30.26	30.15	-43.2	11,599	-0.37%
2022/12/21	16.1	30.01	74	30.02	30.05	-57.9	11,359	-0.51%
2022/12/20	23.1	30.06	70.3	30.18	30.10	-47.3	11,021	-0.43%
2022/12/19	19.2	30.29	83.9	30.29	30.50	-64.6	10,535	-0.61%
2022/12/16	0.5	29.50	69.1	29.23	30.00	-68.5	9,847	-0.70%
2022/12/15	3	29.25	26.6	29.22	29.30	-23.6	9,325	-0.25%
2022/12/14	22	28.95	47	29.01	29.15	-25	9,391	-0.27%
2022/12/13	60	28.89	61.7	28.85	28.90	-1.8	9,446	-0.02%
2022/12/12	15	28.40	24.4	28.26	28.50	-9.4	9,340	-0.10%
2022/12/09	2	28.20	12	28.29	28.40	-10	9,552	-0.10%
2022/12/08	4.3	27.75	3.1	27.69	27.80	1.2	9,404	0.01%
2022/12/07	0	0.00	7	27.20	27.30	-7	9,349	-0.07%
2022/12/06	10.1	27.38	10.1	27.50	27.50	0	9,356	0.00%
2022/12/05	9	27.36	0.1	27.55	27.35	9	9,314	0.10%
2022/12/02	8	27.55	3.3	27.58	27.60	4.7	9,291	0.05%
2022/12/01	1	27.60	0	27.75	27.50	1	9,279	0.01%
2022/11/30	5	27.51	1.7	27.59	27.65	3.3	9,253	0.04%
2022/11/29	0	0.00	1	27.45	27.65	-1	9,274	-0.01%
2022/11/28	4.4	27.06	0	0.00	27.10	4.4	9,222	0.05%
2022/11/25	2	27.28	0	0.00	27.25	2	9,273	0.02%
2022/11/24	4	27.30	0	0.00	27.35	4	9,309	0.04%
2022/11/23	0	27.35	3.1	27.49	27.50	-3.1	9,397	-0.03%
2022/11/22	1	27.20	0	0.00	27.40	1	9,486	0.01%
2022/11/21	2	27.30	0.3	27.35	27.35	1.7	9,523	0.02%
2022/11/18	0.1	27.75	1.3	27.82	27.65	-1.2	9,511	-0.01%
2022/11/17	1.1	27.52	6	27.72	27.95	-4.9	9,526	-0.05%
2022/11/16	2.3	27.41	13.1	27.45	27.70	-10.9	9,458	-0.11%
2022/11/15	0.5	27.60	1	27.55	27.55	-0.5	9,377	-0.01%
2022/11/14	2.7	27.46	8	27.61	27.50	-5.3	9,287	-0.06%
2022/11/11	7	27.41	2	27.48	27.50	5	9,163	0.05%
2022/11/10	1.2	27.11	3	27.10	27.20	-1.8	8,994	-0.02%
2022/11/09	0.1	27.25	2.5	27.21	27.35	-2.5	9,062	-0.03%
2022/11/08	0.1	27.15	11.3	27.14	27.25	-11.2	9,048	-0.12%
2022/11/07	11	26.81	19	26.82	26.80	-8	8,928	-0.09%
2022/11/04	8.2	25.34	0	0.00	25.35	8.2	8,804	0.09%
2022/11/03	1	25.80	7	25.86	25.80	-6	8,643	-0.07%
2022/11/02	3.2	26.03	0	0.00	25.95	3.2	8,781	0.04%
2022/11/01	0	0.00	2	26.30	26.20	-2	8,878	-0.02%
2022/10/31	0	0.00	4	26.06	26.05	-4	9,028	-0.04%
2022/10/28	3.1	25.90	0	0.00	25.80	3.1	9,060	0.03%
2022/10/27	0	26.05	2	26.03	26.00	-2	9,140	-0.02%
2022/10/26	6.3	25.85	0	0.00	25.85	6.3	9,207	0.07%
2022/10/24	2	26.15	0	0.00	26.15	2	9,249	0.02%
2022/10/21	6.2	26.17	2	26.20	26.10	4.2	9,298	0.05%
2022/10/20	5.1	26.01	1	26.75	26.35	4.1	9,352	0.04%
2022/10/19	1	26.20	1	26.45	26.20	0	9,006	0.00%
2022/10/18	7.2	26.20	0.4	26.55	26.20	6.8	8,926	0.08%
2022/10/17	0	0.00	150	26.59	26.60	-150	8,831	-1.70%	大賣/鉅額交易
2022/10/14	51	26.60	73	26.58	26.55	-22	8,746	-0.25%
2022/10/13	10.1	26.35	10.1	26.50	26.50	0	8,757	0.00%
2022/10/12	1.1	26.26	10	26.41	26.50	-8.9	8,748	-0.10%
2022/10/11	41.2	26.42	0	0.00	26.30	41.2	8,716	0.47%
2022/10/07	4.1	26.98	0.1	26.95	26.80	4	8,691	0.05%
2022/10/06	7.1	27.05	0	0.00	27.00	7.1	8,712	0.08%
2022/10/05	51.2	27.15	3	27.30	27.10	48.2	8,782	0.55%
2022/10/04	1	27.10	7.5	27.07	27.10	-6.5	8,827	-0.07%
2022/10/03	1	26.25	38	26.67	26.75	-37	8,819	-0.42%
2022/09/30	12	26.83	0	0.00	26.55	12	8,859	0.14%
2022/09/29	25	27.02	13	27.15	27.35	12	8,855	0.14%
2022/09/28	22	26.80	12	26.77	26.85	10	9,189	0.11%
2022/09/27	40	26.85	7	26.91	26.85	33	9,365	0.35%
2022/09/26	1.3	26.88	10	26.91	26.95	-8.7	9,479	-0.09%
2022/09/23	5	27.28	3	27.30	27.25	2	9,602	0.02%
2022/09/22	0	27.40	2	27.50	27.25	-2	9,861	-0.02%
2022/09/21	13	27.51	0	0.00	27.40	13	9,831	0.13%
2022/09/20	0	0.00	1	27.50	27.80	-1	9,690	-0.01%
2022/09/19	0.1	27.20	0	0.00	27.55	0.1	9,452	0.00%
2022/09/16	8.4	27.04	0	0.00	27.35	8.4	9,314	0.09%
2022/09/15	0	0.00	2	27.60	27.35	-2	9,093	-0.02%
2022/09/14	2	27.15	0	0.00	27.40	2	9,045	0.02%
2022/09/12	2.1	27.38	1	27.45	27.40	1.1	9,175	0.01%
2022/09/08	5.2	26.60	3	27.20	27.20	2.2	9,338	0.02%
2022/09/07	6.9	26.71	0	0.00	26.75	6.9	9,324	0.07%
2022/09/06	12.4	26.92	0	0.00	26.95	12.4	9,343	0.13%
2022/09/05	3	27.10	1	27.10	27.15	2	9,307	0.02%
2022/09/01	1.1	27.35	0.1	27.55	27.45	1	9,245	0.01%
2022/08/31	0.2	27.68	2	27.70	27.70	-1.8	9,214	-0.02%
2022/08/30	1	27.30	2	27.50	27.50	-1	9,167	-0.01%
2022/08/29	4	27.35	0.1	27.55	27.35	3.9	9,085	0.04%
2022/08/26	1	28.10	2.2	28.05	28.05	-1.2	9,017	-0.01%
2022/08/25	1	27.95	0	0.00	27.95	1	9,016	0.01%
2022/08/24	0.1	28.15	2	28.00	27.85	-2	9,036	-0.02%
2022/08/22	6.1	28.30	1	28.40	28.20	5.1	9,079	0.06%
2022/08/19	3	28.30	15	28.34	28.50	-12	9,069	-0.13%
2022/08/17	2	28.10	4	28.20	28.35	-2	9,096	-0.02%
2022/08/16	0.1	27.95	3.5	27.87	28.20	-3.5	9,090	-0.04%
2022/08/15	17	27.99	7	27.99	27.90	10	9,039	0.11%
2022/08/12	0	0.00	12	28.50	28.65	-12	8,959	-0.13%
2022/08/11	4	28.24	7	28.24	28.40	-3	8,965	-0.03%
2022/08/10	2.1	27.93	5	28.02	28.15	-2.9	8,842	-0.03%
2022/08/09	30.1	27.84	3.5	27.84	28.00	26.6	8,789	0.30%
2022/08/08	3	27.50	6.3	27.55	27.65	-3.3	8,686	-0.04%
2022/08/05	0	26.90	7.5	27.23	27.35	-7.5	8,636	-0.09%
2022/08/04	0	0.00	9	26.75	26.70	-9	8,585	-0.10%
2022/08/03	1.1	26.71	6.5	26.63	26.85	-5.4	8,611	-0.06%
2022/08/02	1.1	26.23	0	0.00	26.40	1.1	8,779	0.01%
2022/08/01	6	26.23	1	26.30	26.30	5	9,017	0.06%
2022/07/29	3	26.35	5	26.35	26.50	-2	9,047	-0.02%
2022/07/28	6	26.00	10	26.12	26.35	-4	9,031	-0.04%
2022/07/27	6	25.75	3.1	25.85	26.00	2.9	8,975	0.03%
2022/07/26	16	25.29	6	25.36	25.40	10	8,980	0.11%
2022/07/25	22.3	25.16	10	25.30	25.20	12.3	9,026	0.14%
2022/07/22	16.1	25.05	2	25.05	25.10	14.1	9,154	0.15%
2022/07/21	2	24.93	3	24.95	25.10	-1	9,340	-0.01%
2022/07/20	1.3	25.03	0.5	25.05	24.90	0.8	9,412	0.01%
2022/07/19	3	24.50	0.5	24.70	24.65	2.5	9,608	0.03%
2022/07/18	12.3	24.42	1	24.40	24.50	11.3	9,641	0.12%
2022/07/15	2.2	24.43	5	24.20	24.45	-2.8	9,614	-0.03%
2022/07/14	8.1	24.26	0	0.00	24.30	8.1	9,570	0.08%
2022/07/13	21	24.09	2	24.25	23.95	19	9,570	0.20%
2022/07/12	11.2	24.06	17.5	23.98	23.95	-6.3	9,525	-0.07%
2022/07/11	8.3	24.46	2.5	24.65	24.45	5.8	9,411	0.06%
2022/07/08	14.1	24.09	5	24.06	24.05	9.1	9,294	0.10%
2022/07/07	11.7	23.52	7	23.75	23.60	4.7	9,233	0.05%
2022/07/06	63.6	23.54	12.2	23.59	23.40	51.5	9,172	0.56%
2022/07/05	57.2	26.21	22.8	26.31	26.25	34.3	8,734	0.39%
2022/07/04	27.1	26.39	9.1	26.47	26.30	18	8,555	0.21%
2022/07/01	14.6	26.50	71	26.61	26.35	-56.5	8,570	-0.66%
2022/06/30	40.5	26.91	15.5	26.77	26.70	25	8,398	0.30%
2022/06/29	17.2	27.68	1	27.65	27.65	16.2	8,141	0.20%
2022/06/28	3	28.35	7	28.40	28.30	-4	8,119	-0.05%
2022/06/27	6.3	28.46	0	0.00	28.45	6.3	8,146	0.08%
2022/06/24	38	28.31	0	0.00	28.70	38	8,126	0.47%
2022/06/23	33	28.41	31.1	28.25	28.15	1.9	8,119	0.02%
2022/06/22	1	28.70	0	0.00	28.55	1	8,101	0.01%
2022/06/21	4	28.53	10.1	28.84	28.75	-6.1	8,161	-0.07%
2022/06/20	3.4	28.37	12	28.52	28.20	-8.6	8,198	-0.11%
2022/06/17	2.1	28.59	22	28.45	28.95	-19.9	8,162	-0.24%
2022/06/16	10	28.89	1	28.90	28.85	9	8,147	0.11%
2022/06/15	0	0.00	10	28.85	28.90	-10	8,172	-0.12%
2022/06/14	2.2	28.70	2.6	28.73	28.80	-0.4	8,305	0.00%
2022/06/13	0.1	28.45	3	28.15	28.45	-2.9	8,367	-0.03%
2022/06/09	3	28.80	1.4	28.81	28.75	1.6	8,437	0.02%
2022/06/08	3	28.60	0	28.70	28.65	3	8,456	0.04%
2022/06/07	0.5	28.65	0	0.00	28.55	0.5	8,551	0.01%
2022/06/06	8	28.63	1	28.55	28.55	7	8,762	0.08%
2022/06/02	3	28.75	10	28.40	28.80	-7	8,880	-0.08%
2022/06/01	15	28.70	2.9	28.65	28.60	12.1	9,181	0.13%
2022/05/31	4.4	28.37	2	28.43	28.40	2.4	9,331	0.03%
2022/05/30	2	28.23	34	28.19	28.20	-32	9,486	-0.34%
2022/05/27	3	27.82	3	27.82	27.65	0	9,786	0.00%
2022/05/26	5.1	27.51	0	0.00	27.35	5.1	10,328	0.05%
2022/05/25	0	0.00	4	27.40	27.25	-4	14,865	-0.03%
2022/05/24	4.2	27.40	0	0.00	27.30	4.2	15,680	0.03%
2022/05/23	20	27.58	0	0.00	27.60	20	16,041	0.12%
2022/05/20	4	27.79	1	27.90	27.80	3	16,292	0.02%
2022/05/19	2.4	27.76	0	0.00	28.05	2.4	16,453	0.01%
2022/05/18	10	27.87	3	27.90	27.85	7	16,634	0.04%
2022/05/17	3	27.85	2	27.90	27.85	1	16,654	0.01%
2022/05/16	8.1	27.40	5	27.40	27.60	3.1	16,825	0.02%
2022/05/13	14.3	27.03	7.1	27.09	27.15	7.3	17,090	0.04%
2022/05/12	10.3	27.03	2	27.00	27.00	8.3	17,210	0.05%
2022/05/11	2.4	27.39	2	27.30	27.30	0.4	17,331	0.00%
2022/05/10	42.4	27.12	2.4	27.34	27.40	40	17,953	0.22%
2022/05/09	89.8	27.74	12	27.76	27.70	77.8	18,037	0.43%
2022/05/06	7.3	28.88	0	0.00	29.05	7.3	18,036	0.04%
2022/05/05	0	0.00	9.1	29.03	29.15	-9.1	18,217	-0.05%
2022/05/04	11.1	28.70	2	28.78	28.80	9.1	18,422	0.05%
2022/05/03	10	28.39	0	0.00	28.65	10	18,862	0.05%
2022/04/29	2.2	28.49	0	0.00	28.50	2.2	19,259	0.01%
2022/04/28	37.2	28.25	2	28.35	28.40	35.2	19,548	0.18%
2022/04/27	15.2	28.34	0	0.00	28.25	15.2	20,025	0.08%
2022/04/26	9.5	28.76	10	28.70	28.85	-0.5	20,920	0.00%
2022/04/25	35.7	28.70	31	28.66	28.60	4.6	20,981	0.02%
2022/04/22	3.2	29.10	1	29.25	29.10	2.2	20,926	0.01%
2022/04/21	15	29.27	1.1	29.30	29.30	13.9	20,976	0.07%
2022/04/20	3.2	29.25	2	29.33	29.15	1.2	21,222	0.01%
2022/04/19	2.1	29.35	7	29.47	29.25	-4.9	21,442	-0.02%
2022/04/18	5.5	29.25	1	29.30	29.35	4.5	21,638	0.02%
2022/04/15	2.7	29.36	0	0.00	29.40	2.7	21,712	0.01%
2022/04/14	1	29.50	4	29.50	29.50	-3	21,752	-0.01%
2022/04/13	0.2	29.32	0	0.00	29.40	0.2	21,823	0.00%
2022/04/12	9.4	29.05	28	29.10	29.00	-18.6	21,825	-0.09%
2022/04/11	10.3	29.19	3	29.08	29.05	7.3	21,787	0.03%
2022/04/08	17.2	29.21	1	29.30	29.15	16.2	21,735	0.07%
2022/04/07	32.4	29.48	15	29.47	29.25	17.4	21,684	0.08%
2022/04/06	9	29.83	4	29.84	29.80	5	21,532	0.02%
2022/04/01	1.1	29.90	4	29.80	29.90	-2.9	21,560	-0.01%
2022/03/31	8.8	29.90	3	29.83	29.75	5.8	21,547	0.03%
2022/03/30	6.3	29.91	2.1	29.92	29.85	4.2	21,445	0.02%
2022/03/29	11	29.86	1.9	29.93	29.80	9.1	21,425	0.04%
2022/03/28	7.3	29.77	20.1	29.89	29.95	-12.8	21,459	-0.06%
2022/03/25	13.1	29.90	23	29.88	29.85	-9.9	21,537	-0.05%
2022/03/24	12.1	29.61	33	29.59	29.70	-20.9	21,579	-0.10%
2022/03/23	12	30.00	29	30.09	29.80	-17	21,573	-0.08%
2022/03/22	8.2	30.08	2.1	30.15	30.00	6.2	21,462	0.03%
2022/03/21	43.2	30.03	32	30.07	30.05	11.2	21,350	0.05%
2022/03/18	5	29.69	0.9	29.80	29.75	4.1	21,183	0.02%
2022/03/17	30.6	29.63	103	29.55	29.60	-72.5	21,161	-0.34%	大賣/
2022/03/16	15.1	29.30	16	29.21	29.50	-0.9	20,999	0.00%
2022/03/15	21.2	29.45	32	29.48	29.35	-10.8	20,977	-0.05%
2022/03/14	5.1	29.65	10.7	29.66	29.65	-5.6	20,942	-0.03%
2022/03/11	5.2	29.44	16	29.50	29.50	-10.8	20,957	-0.05%
2022/03/10	0.6	29.30	27	29.37	29.45	-26.4	20,969	-0.13%
2022/03/09	129.4	28.89	1	28.80	28.80	128.4	20,932	0.61%	大買/鉅額交易
2022/03/08	28.1	28.95	57	28.93	28.95	-29	20,708	-0.14%
2022/03/07	46.3	28.99	10	29.00	28.90	36.3	20,692	0.18%
2022/03/04	18.1	29.39	79.2	29.50	29.50	-61.1	20,859	-0.29%
2022/03/03	15	29.43	0	0.00	29.50	15	20,771	0.07%
2022/03/02	19.1	29.27	4	29.39	29.35	15.1	20,565	0.07%
2022/03/01	78.1	29.15	23	29.47	29.35	55.1	20,298	0.27%
2022/02/25	71.3	29.35	27	29.36	29.40	44.3	19,738	0.22%
2022/02/24	120.4	29.25	22	29.38	29.25	98.4	15,179	0.65%	大買/
2022/02/23	28.6	30.04	4	29.95	30.00	24.6	14,379	0.17%
2022/02/22	8.3	30.08	2	30.15	30.25	6.3	14,076	0.04%
2022/02/21	20.2	30.21	32.4	30.22	30.30	-12.3	13,822	-0.09%
2022/02/18	25.1	30.29	11	30.37	30.30	14.1	13,645	0.10%
2022/02/17	30.3	30.50	0	0.00	30.60	30.3	13,443	0.23%
2022/02/16	40.6	30.44	8	30.41	30.40	32.6	13,387	0.24%
2022/02/15	34.7	30.15	26.5	30.31	30.65	8.2	13,191	0.06%
2022/02/14	34.1	30.42	6	30.43	30.30	28.1	12,885	0.22%
2022/02/11	8.3	30.85	36.2	30.76	31.00	-27.9	12,731	-0.22%
2022/02/10	157.2	30.71	43	30.70	30.80	114.2	12,609	0.91%	大買/鉅額交易
2022/02/09	30.1	31.88	44.3	31.89	32.00	-14.2	12,229	-0.12%
2022/02/08	3	31.92	35.2	31.89	32.00	-32.2	12,001	-0.27%
2022/02/07	24	31.30	44.5	31.37	31.60	-20.5	11,987	-0.17%
2022/01/26	119.3	31.47	112.5	31.34	31.35	6.8	11,803	0.06%	大買/大賣/
2022/01/25	118.2	31.58	133.3	31.41	31.60	-15.1	11,590	-0.13%	大買/大賣/
2022/01/24	138	30.87	152	31.25	31.45	-14	11,204	-0.12%	大買/大賣/
2022/01/21	27	31.09	53.6	31.08	31.25	-26.6	10,801	-0.25%
2022/01/20	131	31.36	162.5	31.03	31.50	-31.5	10,475	-0.30%	大買/大賣/
2022/01/19	63.4	30.56	107.6	31.02	30.95	-44.2	9,896	-0.45%	大賣/
2022/01/18	4.2	30.01	38	30.02	30.00	-33.8	8,844	-0.38%
2022/01/17	7.8	30.08	21	30.11	30.15	-13.3	8,720	-0.15%
2022/01/14	17.2	29.82	27.3	29.79	29.85	-10.1	8,630	-0.12%
2022/01/13	8.6	30.00	25	29.87	30.00	-16.4	8,751	-0.19%
2022/01/12	33.6	29.55	34	29.59	29.75	-0.5	8,633	-0.01%
2022/01/11	6	29.25	18	29.27	29.35	-12	8,401	-0.14%
2022/01/10	17	29.15	6	29.19	29.10	11	8,222	0.13%
2022/01/07	1	29.00	64.2	29.01	29.05	-63.2	8,195	-0.77%
2022/01/06	32	28.95	0	0.00	28.95	32	8,183	0.39%
2022/01/05	10	29.09	0	0.00	29.05	10	8,214	0.12%
2022/01/04	3	29.08	4	29.06	29.10	-1	8,331	-0.01%
2022/01/03	27	29.12	25	29.08	29.00	2	8,450	0.02%
2021/12/30	3.8	29.23	4	29.20	29.15	-0.3	8,766	0.00%
2021/12/29	10	29.23	3	29.25	29.25	7	8,830	0.08%
2021/12/28	10	29.15	1	29.15	29.20	9	8,874	0.10%
2021/12/27	8	29.11	6	29.15	29.20	2	8,883	0.02%
2021/12/24	0	0.00	3	29.15	29.10	-3	8,970	-0.03%
2021/12/23	2	28.95	2	29.10	28.95	0	8,972	0.00%
2021/12/22	6	28.96	4	29.11	28.95	2	9,038	0.02%
2021/12/21	14.1	29.11	4	29.05	28.95	10.1	8,999	0.11%
2021/12/20	3.3	28.79	1	28.90	28.90	2.3	8,949	0.03%
2021/12/17	12.1	28.92	1	28.85	28.85	11.1	8,894	0.12%
2021/12/16	0.2	28.95	3.2	29.00	29.05	-3	8,842	-0.03%
2021/12/15	6	28.85	1	28.95	29.00	5	8,920	0.06%
2021/12/14	7.1	28.93	1	29.00	29.00	6.1	9,055	0.07%
2021/12/13	7	29.01	1	29.50	29.00	6	9,093	0.07%
2021/12/10	0.1	29.20	1.1	29.25	29.25	-1	9,183	-0.01%
2021/12/09	8.1	29.11	0	0.00	29.15	8.1	9,208	0.09%
2021/12/08	2	29.15	0	0.00	29.20	2	9,224	0.02%
2021/12/07	0	0.00	8	29.27	29.35	-8	9,211	-0.09%
2021/12/06	8	29.14	4	29.19	29.30	4	9,161	0.04%
2021/12/03	2	29.20	5	29.26	29.15	-3	9,194	-0.03%
2021/12/02	5	29.16	8.1	29.14	29.15	-3.1	9,150	-0.03%
2021/12/01	6	29.03	3.3	29.29	29.30	2.7	9,177	0.03%
2021/11/30	54	29.27	35.1	29.78	28.60	18.9	9,029	0.21%
2021/11/29	15	29.01	33.3	28.95	29.30	-18.3	8,533	-0.21%
2021/11/26	22	29.43	1	29.45	29.15	21	8,478	0.25%
2021/11/25	5.1	29.57	26	29.58	29.65	-21	8,556	-0.24%
2021/11/24	17.1	29.25	1	29.05	29.35	16.1	8,523	0.19%
2021/11/23	15	29.18	10	29.05	29.10	5	8,519	0.06%
2021/11/22	6.2	29.32	9	29.27	29.40	-2.8	8,569	-0.03%
2021/11/19	6.1	29.16	15.1	29.10	29.20	-9	8,606	-0.10%
2021/11/18	4.1	28.73	4	28.81	28.80	0.1	8,619	0.00%
2021/11/17	10.1	28.90	0	0.00	28.80	10.1	8,680	0.12%
2021/11/16	6.1	28.91	6	28.92	29.05	0.1	8,713	0.00%
2021/11/15	4.3	28.83	0.3	28.80	28.75	4	8,784	0.05%
2021/11/12	0	28.75	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	5.1	28.67	0	0.00	28.65	5.1	8,921	0.06%
2021/11/10	1.1	28.75	15	28.65	28.95	-13.9	9,163	-0.15%
2021/11/09	5	28.62	38.2	28.62	28.85	-33.2	9,297	-0.36%
2021/11/08	69.7	28.48	25	28.70	28.45	44.7	9,288	0.48%
2021/11/05	13	29.45	2	29.50	29.55	11	9,167	0.12%
2021/11/04	4.1	29.72	30.1	29.78	29.80	-26	9,214	-0.28%
2021/11/03	0	0.00	2.7	29.19	29.30	-2.7	9,028	-0.03%
2021/11/02	7	29.10	10.1	29.12	29.20	-3.1	9,382	-0.03%
2021/11/01	3.2	28.98	9	28.90	29.10	-5.8	9,537	-0.06%
2021/10/29	5	29.17	8	29.10	29.20	-3	9,619	-0.03%
2021/10/28	2.3	29.27	7	29.26	29.35	-4.8	9,800	-0.05%
2021/10/27	6	29.30	11	29.31	29.35	-5	9,985	-0.05%
2021/10/26	9	29.19	2	29.10	29.30	7	10,226	0.07%
2021/10/25	6	29.19	6	29.18	29.20	0	10,286	0.00%
2021/10/22	1	29.05	5.1	29.27	29.25	-4.1	10,483	-0.04%
2021/10/21	9	29.11	7	29.16	29.10	2	10,481	0.02%
2021/10/20	5	28.77	8.3	28.86	28.90	-3.3	10,426	-0.03%
2021/10/19	1	28.40	14	28.41	28.50	-13	10,454	-0.12%
2021/10/18	4	28.56	1	28.35	28.35	3	10,711	0.03%
2021/10/15	0	0.00	10	28.61	28.70	-10	12,208	-0.08%
2021/10/14	4	28.39	11	28.48	28.40	-7	12,692	-0.06%
2021/10/13	2	28.73	9	28.71	28.70	-7	12,980	-0.05%
2021/10/12	7	28.52	19.2	28.59	28.70	-12.2	13,135	-0.09%
2021/10/08	9.1	28.55	27	28.51	28.40	-17.9	13,243	-0.14%
2021/10/07	16	28.26	56.1	28.22	28.35	-40.1	13,279	-0.30%
2021/10/06	14	27.44	20	27.49	27.55	-6	13,170	-0.05%
2021/10/05	2	27.13	4	27.16	27.40	-2	13,192	-0.02%
2021/10/04	6	27.27	2	27.18	27.15	4	13,283	0.03%
2021/10/01	5	27.30	11	27.49	27.45	-6	13,427	-0.04%
2021/09/30	3.1	27.37	16	27.35	27.50	-12.9	13,451	-0.10%
2021/09/29	32.8	27.23	0	0.00	27.25	32.8	13,541	0.24%
2021/09/28	3	27.53	0	0.00	27.70	3	13,644	0.02%
2021/09/27	7.7	27.66	2	27.75	27.60	5.7	13,995	0.04%
2021/09/24	4.6	27.75	3	27.77	27.70	1.6	14,038	0.01%
2021/09/23	11	27.50	14	27.70	27.75	-3	14,059	-0.02%
2021/09/22	11.2	27.35	3	27.35	27.40	8.2	14,101	0.06%
2021/09/17	0	0.00	4	27.60	27.70	-4	14,159	-0.03%
2021/09/16	2	27.50	12	27.61	27.70	-10	14,152	-0.07%
2021/09/15	17.4	27.73	10	27.67	27.75	7.4	14,166	0.05%
2021/09/14	2.7	27.30	2	27.35	27.20	0.7	14,033	0.00%
2021/09/13	2.5	27.00	0	0.00	27.05	2.5	14,016	0.02%
2021/09/10	5.8	27.14	1	27.10	27.15	4.8	14,056	0.03%
2021/09/09	1.1	27.20	2	27.20	27.10	-0.9	14,211	-0.01%
2021/09/08	9	27.17	6	27.19	27.20	3	14,292	0.02%
2021/09/07	6	27.40	0	0.00	27.45	6	14,376	0.04%
2021/09/06	17.4	27.61	5	27.62	27.55	12.4	14,502	0.09%
2021/09/03	1	27.60	0	0.00	27.55	1	14,530	0.01%
2021/09/02	8.1	27.63	5	27.65	27.50	3.1	14,725	0.02%
2021/09/01	2.4	27.56	9	27.64	27.55	-6.6	14,856	-0.04%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	0.2	27.55	1	27.45	27.65	-0.8	14,854	-0.01%
2021/08/27	0	0.00	6	27.40	27.50	-6	14,902	-0.04%
2021/08/26	12.3	27.37	8	27.36	27.35	4.3	14,962	0.03%
2021/08/25	9.7	27.67	21	27.64	27.75	-11.3	15,092	-0.07%
2021/08/24	15	27.52	35	27.47	27.60	-20	15,225	-0.13%
2021/08/23	36	26.98	4	27.01	26.95	32	15,310	0.21%
2021/08/20	12	26.83	0	0.00	26.90	12	15,435	0.08%
2021/08/19	30.2	26.74	3	26.70	26.70	27.2	16,216	0.17%
2021/08/18	14.1	26.88	5	26.82	27.00	9.1	16,212	0.06%
2021/08/17	11.2	26.82	4.2	26.80	26.75	7	16,279	0.04%
2021/08/16	48.2	26.84	12	26.82	26.70	36.2	16,316	0.22%
2021/08/13	32.8	27.10	4.6	27.08	27.15	28.3	16,292	0.17%
2021/08/12	17.2	27.24	10	27.25	27.35	7.2	16,283	0.04%
2021/08/11	5.1	27.22	3	27.33	27.20	2.1	16,355	0.01%
2021/08/10	20.1	27.10	2	27.10	27.20	18.1	16,448	0.11%
2021/08/09	24.5	27.44	6.2	27.30	27.30	18.3	16,610	0.11%
2021/08/06	28.9	27.51	6	27.52	27.70	22.9	16,679	0.14%
2021/08/05	23.5	27.12	0	0.00	27.10	23.5	16,561	0.14%
2021/08/04	14.1	27.24	1	27.20	27.30	13.1	16,863	0.08%
2021/08/03	38.4	27.24	7	27.24	27.40	31.4	17,018	0.18%
2021/08/02	27.5	27.54	7	27.56	27.60	20.5	17,057	0.12%
2021/07/30	49	27.84	5	27.96	27.75	44	16,996	0.26%
2021/07/29	10	28.03	4	28.00	28.00	6	16,936	0.04%
2021/07/28	25.1	27.92	5.1	27.97	28.05	20	17,088	0.12%
2021/07/27	12.2	28.17	0	0.00	28.15	12.2	17,297	0.07%
2021/07/26	19.5	28.18	8	28.28	28.10	11.5	17,603	0.07%
2021/07/23	15.1	28.19	12	28.20	28.10	3.1	17,588	0.02%
2021/07/22	36.6	28.26	11	28.37	28.20	25.6	17,556	0.15%
2021/07/21	233.1	28.26	12.1	28.14	28.05	221.1	17,414	1.27%	大買/鉅額交易
2021/07/20	81.4	31.24	28.1	31.29	31.20	53.3	16,072	0.33%
2021/07/19	23.3	31.65	15	31.52	31.65	8.3	15,731	0.05%
2021/07/16	15.6	31.75	3.8	31.78	31.75	11.8	15,823	0.07%
2021/07/15	13	32.03	6	32.18	31.95	7	15,840	0.04%
2021/07/14	16.1	32.26	4.5	32.33	32.10	11.6	15,771	0.07%
2021/07/13	9.3	32.37	7.4	32.48	32.20	1.9	15,830	0.01%
2021/07/12	4	32.76	21.2	32.78	32.65	-17.2	15,761	-0.11%
2021/07/09	6.1	32.70	42	32.67	32.70	-35.9	15,802	-0.23%
2021/07/08	13	32.90	27.1	32.89	32.80	-14.1	16,007	-0.09%
2021/07/07	14	32.75	17	32.74	32.75	-3	16,035	-0.02%
2021/07/06	7	32.48	23.2	32.65	32.70	-16.2	16,221	-0.10%
2021/07/05	42	32.69	23.2	32.66	32.55	18.8	16,263	0.12%
2021/07/02	25.5	31.84	53.6	32.20	32.35	-28.1	16,203	-0.17%
2021/07/01	2.8	31.24	23.1	31.26	31.05	-20.3	16,089	-0.13%
2021/06/30	1.2	31.03	0	0.00	31.00	1.2	16,096	0.01%
2021/06/29	2.1	30.70	43	30.70	30.75	-40.9	16,144	-0.25%
2021/06/28	3	30.83	2.1	30.85	30.80	0.9	16,267	0.01%
2021/06/25	7.1	30.70	11	30.91	30.80	-3.9	16,274	-0.02%
2021/06/24	5	30.45	1	30.55	30.40	4	16,354	0.02%
2021/06/23	32.1	30.54	8	30.51	30.40	24.1	16,487	0.15%
2021/06/22	1.1	30.65	3	30.55	30.40	-2	16,918	-0.01%
2021/06/21	7.2	30.53	4	30.66	30.30	3.2	17,834	0.02%
2021/06/18	10.5	30.77	2	30.95	30.65	8.5	18,194	0.05%
2021/06/17	8	30.74	0	0.00	30.60	8	18,405	0.04%
2021/06/16	8.1	30.73	11.1	30.60	30.60	-3	19,062	-0.02%
2021/06/15	12.1	30.16	4	30.21	30.15	8.1	19,614	0.04%
2021/06/11	6.4	30.33	2.1	30.37	30.15	4.3	19,612	0.02%
2021/06/10	8.1	30.17	2	30.18	30.25	6.1	19,681	0.03%
2021/06/09	16.1	30.20	2	30.25	30.20	14.1	19,730	0.07%
2021/06/08	7	30.69	2	30.65	30.65	5	19,762	0.03%
2021/06/07	8.5	30.51	37	30.50	30.55	-28.5	19,818	-0.14%
2021/06/04	15.6	30.88	11.5	30.87	30.95	4.1	19,841	0.02%
2021/06/03	8.4	31.30	2	31.30	31.25	6.4	19,870	0.03%
2021/06/02	31	31.39	37	31.37	31.35	-6	19,923	-0.03%
2021/06/01	11.1	31.39	30.1	31.43	31.40	-19	19,887	-0.10%
2021/05/31	38.1	30.63	26	30.70	30.75	12.1	19,846	0.06%
2021/05/28	70.2	30.01	44	30.23	30.55	26.2	19,835	0.13%
2021/05/27	32	29.59	5	29.65	29.55	27	19,905	0.14%
2021/05/26	39.3	29.74	25.3	29.77	29.70	14	19,518	0.07%
2021/05/25	30.4	29.59	19.1	29.58	29.55	11.3	19,581	0.06%
2021/05/24	31	29.07	7	29.15	29.30	24	19,634	0.12%
2021/05/21	24.4	29.14	29	29.26	29.10	-4.7	19,682	-0.02%
2021/05/20	12	29.26	13.5	29.24	29.20	-1.5	19,584	-0.01%
2021/05/19	36.5	29.03	4	29.00	29.15	32.5	19,594	0.17%
2021/05/18	24.8	28.52	4.1	28.66	28.70	20.6	19,648	0.11%
2021/05/17	31.5	28.26	12	28.35	27.90	19.5	19,605	0.10%
2021/05/14	13.4	29.65	2	30.00	29.55	11.4	19,375	0.06%
2021/05/13	21.1	29.89	13	29.79	29.70	8.1	19,318	0.04%
2021/05/12	28.6	29.83	34	29.50	30.00	-5.4	19,135	-0.03%
2021/05/11	12.6	30.62	3	30.75	30.50	9.6	18,813	0.05%
2021/05/10	5.1	31.06	2	30.83	31.20	3.1	18,683	0.02%
2021/05/07	4.8	31.03	1	31.00	31.15	3.8	19,015	0.02%
2021/05/06	5.2	30.81	5	31.08	30.75	0.2	19,568	0.00%
2021/05/05	5.1	30.84	2	31.00	30.80	3.1	20,029	0.02%
2021/05/04	39.3	30.92	11.2	31.00	31.15	28.1	19,961	0.14%
2021/05/03	25.7	31.80	16	31.82	31.65	9.7	19,780	0.05%
2021/04/29	10	32.51	4	32.61	32.70	6	19,586	0.03%
2021/04/28	3.3	32.63	2	32.68	32.70	1.3	19,594	0.01%
2021/04/27	11	32.79	2	32.73	32.60	9	19,730	0.05%
2021/04/26	33.1	32.71	29	32.71	32.80	4.1	19,659	0.02%
2021/04/23	9	32.25	4	32.26	32.45	5	19,574	0.03%
2021/04/22	65.3	32.65	14.3	32.72	32.55	51	19,688	0.26%
2021/04/21	14	33.04	6	33.13	33.00	8	19,681	0.04%
2021/04/20	5	33.08	6.2	33.09	33.10	-1.2	19,604	-0.01%
2021/04/19	20	33.09	23	33.08	33.05	-3	19,556	-0.02%
2021/04/16	50.3	32.93	3.1	33.00	32.95	47.2	19,469	0.24%
2021/04/15	19.4	32.78	6	32.78	32.85	13.4	19,541	0.07%
2021/04/14	11.3	32.73	19	32.85	33.00	-7.7	19,450	-0.04%
2021/04/13	26.3	33.38	15	33.33	33.15	11.3	19,250	0.06%
2021/04/12	21.2	33.52	0.1	33.65	33.40	21.1	19,191	0.11%
2021/04/09	5	33.74	27	33.86	33.70	-22	19,040	-0.12%
2021/04/08	19	33.60	7	33.61	33.55	12	18,929	0.06%
2021/04/07	9	33.48	17	33.60	33.45	-8	18,819	-0.04%
2021/04/06	12.6	33.53	6	33.50	33.40	6.6	18,656	0.04%
2021/04/01	3.3	33.42	3	33.55	33.40	0.3	18,698	0.00%
2021/03/31	19.1	33.74	8	33.75	33.50	11.1	18,637	0.06%
2021/03/30	5	33.72	30.1	33.55	33.85	-25.1	18,519	-0.14%
2021/03/29	18.1	33.29	40	33.45	33.55	-21.9	18,451	-0.12%
2021/03/26	19.1	33.26	8	33.25	33.45	11.1	18,397	0.06%
2021/03/25	25.1	33.20	31.5	33.10	33.20	-6.4	18,661	-0.03%
2021/03/24	115.2	33.80	59	33.84	33.75	56.2	18,375	0.31%	大買/
2021/03/23	18.8	34.23	37	34.35	34.75	-18.2	17,678	-0.10%
2021/03/22	32.5	34.11	61	34.17	34.35	-28.5	17,445	-0.16%
2021/03/19	57.4	33.99	71	33.85	33.85	-13.6	17,615	-0.08%
2021/03/18	134.6	33.63	88	33.77	33.85	46.6	17,268	0.27%	大買/
2021/03/17	10.8	32.64	19	32.59	32.65	-8.2	16,685	-0.05%
2021/03/16	25.5	32.64	22.6	32.57	32.60	3	16,767	0.02%
2021/03/15	17.1	32.74	13.1	32.69	32.60	4	16,836	0.02%
2021/03/12	29.5	32.35	5	32.44	32.40	24.5	16,874	0.14%
2021/03/11	22.8	32.15	28	32.22	32.25	-5.2	16,894	-0.03%
2021/03/10	10.5	32.20	12	32.15	32.10	-1.5	16,992	-0.01%
2021/03/09	5.5	31.82	30	31.85	32.00	-24.5	17,174	-0.14%
2021/03/08	15	31.76	7	31.79	31.80	8	17,336	0.05%
2021/03/05	5	31.23	5	31.48	31.65	0	17,400	0.00%
2021/03/04	8	31.28	7	31.22	31.35	1	17,900	0.01%
2021/03/03	24.1	31.25	1	31.35	31.40	23.1	17,975	0.13%
2021/03/02	34	31.77	26	31.66	31.35	8	17,826	0.04%
2021/02/26	21	31.50	3	31.72	32.00	18	17,634	0.10%
2021/02/25	13.6	31.81	14	31.83	31.70	-0.4	17,263	0.00%
2021/02/24	22.2	31.98	38.2	32.01	31.90	-16	17,199	-0.09%
2021/02/23	21	31.69	14.1	31.67	31.80	6.9	17,047	0.04%
2021/02/22	25.3	31.24	13.2	31.37	31.30	12.1	16,982	0.07%
2021/02/19	4.3	30.88	3	31.10	31.15	1.3	17,001	0.01%
2021/02/18	11	30.86	0	0.00	30.80	11	17,007	0.06%
2021/02/17	3	31.03	2	31.03	31.00	1	17,080	0.01%
2021/02/05	6.2	30.85	2	30.80	30.80	4.2	17,294	0.02%
2021/02/04	9	30.79	10	30.70	30.75	-1	17,281	-0.01%
2021/02/03	4	31.00	5	31.12	31.10	-1	17,275	-0.01%
2021/02/02	7.2	31.17	8	31.39	31.15	-0.9	17,264	0.00%
2021/02/01	9.2	30.97	6.2	30.95	31.10	3	17,212	0.02%
2021/01/29	50.4	32.04	122.8	31.53	31.25	-72.4	17,075	-0.42%	大賣/
2021/01/28	45	32.53	113.8	32.54	32.70	-68.8	16,547	-0.42%	大賣/
2021/01/27	249	32.29	181	32.09	32.35	68	15,969	0.43%	大買/大賣/
2021/01/26	13	31.16	46.2	31.04	30.85	-33.2	15,400	-0.22%
2021/01/25	9	30.99	37.7	31.05	31.20	-28.7	15,324	-0.19%
2021/01/22	0	0.00	36	30.47	30.70	-36	15,169	-0.24%
2021/01/21	10	30.08	6	30.04	29.90	4	15,053	0.03%
2021/01/20	48	30.72	109	30.74	30.00	-61	15,065	-0.40%	大賣/
2021/01/19	2	30.80	15	30.94	30.75	-13	14,868	-0.09%
2021/01/18	0	0.00	3	30.77	30.65	-3	14,940	-0.02%
2021/01/15	11	31.37	19	31.55	31.00	-8	14,884	-0.05%
2021/01/14	109	31.45	155.7	31.57	31.65	-46.7	14,880	-0.31%	大買/大賣/
2021/01/13	52	31.12	57	31.03	30.90	-5	14,588	-0.03%
2021/01/12	5	30.66	28	30.73	30.85	-23	14,473	-0.16%
2021/01/11	31	30.91	21	30.70	31.00	10	14,358	0.07%
2021/01/08	40	30.75	26	30.79	31.00	14	14,310	0.10%
2021/01/07	3	30.33	5	30.49	30.50	-2	14,310	-0.01%
2021/01/06	22	30.27	13	30.36	30.35	9	14,332	0.06%
2021/01/05	17	30.44	50	30.40	30.50	-33	14,261	-0.23%
2021/01/04	11.1	30.91	79	30.87	30.80	-67.9	14,338	-0.47%
2020/12/31	12.1	31.05	8	30.98	31.00	4.1	14,232	0.03%
2020/12/30	3.1	30.84	66	30.83	31.15	-62.9	14,284	-0.44%
2020/12/29	42	31.14	73.3	31.11	30.95	-31.3	14,241	-0.22%
2020/12/28	9	31.03	22	30.94	31.05	-13	14,242	-0.09%
2020/12/25	56	30.73	12	30.73	30.55	44	14,281	0.31%
2020/12/24	33	30.34	29	30.54	30.65	4	14,304	0.03%
2020/12/23	68.1	30.03	4	30.00	30.00	64.1	14,316	0.45%
2020/12/22	16	30.19	14.1	30.06	30.05	1.9	14,312	0.01%
2020/12/21	88.1	29.54	36	29.48	30.05	52.1	14,500	0.36%
2020/12/18	29.7	30.36	18	30.35	30.20	11.7	14,448	0.08%
2020/12/17	102.3	30.55	34	30.35	30.40	68.3	14,367	0.48%	大買/
2020/12/16	36	30.44	48	30.75	31.05	-12	14,155	-0.08%
2020/12/15	115.3	30.11	73	30.22	30.05	42.3	14,004	0.30%	大買/
2020/12/14	65	30.76	42	30.92	31.05	23	13,637	0.17%
2020/12/11	35	31.43	29	31.49	31.60	6	13,407	0.04%
2020/12/10	45	31.68	44.2	31.54	31.65	0.8	13,431	0.01%
2020/12/09	36	32.07	16	32.10	32.15	20	13,358	0.15%
2020/12/08	54.3	32.04	4.9	31.88	31.80	49.3	13,298	0.37%
2020/12/07	8	31.41	14.1	31.46	31.55	-6.1	13,328	-0.05%
2020/12/04	29	31.11	2.1	31.20	31.30	26.9	13,346	0.20%
2020/12/03	64.5	31.26	51	31.27	31.30	13.5	13,311	0.10%
2020/12/02	48.7	31.27	40	31.26	31.45	8.7	13,065	0.07%
2020/12/01	12	30.58	31.3	30.70	30.65	-19.3	12,992	-0.15%
2020/11/30	79	30.62	16.2	31.06	29.85	62.8	12,941	0.49%
2020/11/27	16.2	30.71	34	30.79	30.95	-17.8	12,362	-0.14%
2020/11/26	14.9	30.20	19.2	30.09	30.30	-4.3	12,214	-0.04%
2020/11/25	46	30.19	31	30.07	30.05	15	12,470	0.12%
2020/11/24	20.1	30.32	6	30.31	30.25	14.1	12,502	0.11%
2020/11/23	22	30.21	14.6	30.31	30.10	7.4	12,574	0.06%
2020/11/20	39	30.02	1.5	30.02	30.05	37.5	12,639	0.30%
2020/11/19	6	29.96	39	30.04	29.95	-33	13,095	-0.25%
2020/11/18	11	30.11	24	30.12	30.15	-13	13,270	-0.10%
2020/11/17	10.3	30.17	11	30.16	30.30	-0.7	13,303	-0.01%
2020/11/16	21.2	30.38	8	30.41	30.40	13.2	13,666	0.10%
2020/11/13	58.5	30.19	32.1	29.99	30.30	26.4	13,937	0.19%
2020/11/12	14	29.21	1	29.15	29.20	13	13,711	0.09%
2020/11/11	15	29.19	2	29.35	29.45	13	13,805	0.09%
2020/11/10	6	29.40	2	29.25	29.15	4	13,896	0.03%
2020/11/09	0.5	29.33	14	29.36	29.50	-13.5	14,204	-0.10%
2020/11/06	3	29.15	0	0.00	29.15	3	14,334	0.02%
2020/11/05	2	29.28	3	29.35	29.10	-1	14,507	-0.01%
2020/11/04	7	28.97	5	29.12	29.00	2	14,677	0.01%
2020/11/03	3	28.73	2	28.78	28.75	1	14,804	0.01%
2020/11/02	10.3	28.29	0	0.00	28.35	10.3	14,923	0.07%
2020/10/30	9	28.67	0	0.00	28.50	9	15,195	0.06%
2020/10/29	3	28.62	2	28.63	28.70	1	15,516	0.01%
2020/10/28	3	29.25	7.1	29.54	29.15	-4.1	15,648	-0.03%
2020/10/27	3.3	29.02	2	29.10	29.00	1.3	15,788	0.01%
2020/10/26	18	29.36	20	29.30	29.30	-2	15,965	-0.01%
2020/10/23	7	28.95	18	28.95	28.85	-11	15,965	-0.07%
2020/10/22	57.3	28.47	90	28.42	28.75	-32.7	16,121	-0.20%
2020/10/21	12	28.86	0	0.00	28.55	12	16,129	0.07%
2020/10/20	15	28.80	27.3	28.97	28.95	-12.3	16,591	-0.07%
2020/10/19	1	28.85	0	0.00	28.80	1	17,134	0.01%
2020/10/16	8	29.02	3	29.17	28.80	5	17,377	0.03%
2020/10/15	52.2	29.41	109	29.42	29.10	-56.8	17,940	-0.32%	大賣/
2020/10/14	5	28.77	7	29.01	29.05	-2	18,796	-0.01%
2020/10/13	9	28.63	31	28.66	28.70	-22	19,194	-0.11%
2020/10/12	32	28.90	15	28.95	28.85	17	19,999	0.09%
2020/10/08	0	0.00	83	29.61	29.70	-83	20,058	-0.41%
2020/10/07	8.3	29.35	8	29.40	29.35	0.3	20,337	0.00%
2020/10/06	5	29.74	37.1	29.70	29.75	-32.1	20,617	-0.16%
2020/10/05	13	29.73	7	29.82	29.55	6	20,907	0.03%
2020/09/30	10	30.10	10	30.13	29.80	0	21,182	0.00%
2020/09/29	3	29.73	0	0.00	29.40	3	21,694	0.01%
2020/09/28	37.7	29.64	10	29.39	29.70	27.7	22,677	0.12%
2020/09/25	11.5	29.10	15.2	29.23	29.15	-3.7	23,163	-0.02%
2020/09/24	236	29.19	31	29.17	28.85	205	23,278	0.88%	大買/鉅額交易
2020/09/23	30	29.99	37	29.79	29.95	-7	23,293	-0.03%
2020/09/22	15	29.06	14	29.13	29.10	1	23,223	0.00%
2020/09/21	15.2	29.64	8	29.52	29.50	7.2	23,384	0.03%
2020/09/18	2	29.80	4.3	29.77	29.85	-2.3	23,772	-0.01%
2020/09/17	19	29.80	10	29.84	29.65	9	24,067	0.04%
2020/09/16	22	30.37	12	30.35	30.10	10	24,572	0.04%
2020/09/15	34	29.77	22	29.75	29.75	12	24,802	0.05%
2020/09/14	18	29.69	18.5	29.95	30.10	-0.5	25,480	0.00%
2020/09/11	35.3	29.71	30.1	29.79	29.90	5.2	26,124	0.02%
2020/09/10	33	30.11	19.1	29.97	29.80	13.9	26,381	0.05%
2020/09/09	28	30.12	15	30.17	30.45	13	26,211	0.05%
2020/09/08	17	30.79	6	30.80	30.70	11	26,220	0.04%
2020/09/07	5.3	31.41	8	31.33	31.30	-2.7	26,257	-0.01%
2020/09/04	25	31.12	26	31.35	31.75	-1	26,490	0.00%
2020/09/03	13	31.96	20.2	31.95	31.70	-7.2	26,531	-0.03%
2020/09/02	7.3	32.17	0	0.00	32.25	7.3	26,768	0.03%
2020/09/01	13.1	32.06	20	32.00	32.35	-6.9	26,957	-0.03%
2020/08/31	14.1	32.23	6	32.75	31.90	8.1	26,976	0.03%
2020/08/28	21	32.65	4	32.79	32.60	17	26,817	0.06%
2020/08/27	14	33.28	31	33.15	33.15	-17	26,914	-0.06%
2020/08/26	19	33.60	9	33.63	33.60	10	26,905	0.04%
2020/08/25	71	33.70	48	33.77	34.00	23	26,848	0.09%
2020/08/24	21	32.32	19	32.31	32.60	2	26,739	0.01%
2020/08/21	13	31.29	15	31.35	31.30	-2	26,576	-0.01%
2020/08/20	59	31.20	98	30.91	30.90	-39	26,599	-0.15%
2020/08/19	77	33.01	104	32.86	32.40	-27	26,146	-0.10%	大賣/
2020/08/18	43	34.08	17	34.05	33.90	26	25,677	0.10%
2020/08/17	38	34.37	8	34.45	34.50	30	25,642	0.12%
2020/08/14	7	34.98	21	35.12	34.75	-14	25,563	-0.05%
2020/08/13	23	35.32	46	35.25	34.85	-23	25,531	-0.09%
2020/08/12	17	34.41	21	34.35	34.70	-4	25,390	-0.02%
2020/08/11	21	34.03	11.1	33.96	34.00	9.9	25,355	0.04%
2020/08/10	54	34.37	15	34.33	34.50	39	25,399	0.15%
2020/08/07	19.1	34.94	31	35.04	34.90	-11.9	25,411	-0.05%
2020/08/06	35	34.76	25.6	34.84	34.95	9.4	25,295	0.04%
2020/08/05	79	35.18	75	34.97	34.90	4	25,235	0.02%
2020/08/04	32	34.75	52.1	34.75	35.00	-20.1	24,978	-0.08%
2020/08/03	36	33.96	10.1	33.84	33.85	25.9	24,798	0.10%
2020/07/31	21	34.58	20	34.67	34.50	1	24,671	0.00%
2020/07/30	17	34.52	40	34.50	34.60	-23	24,446	-0.09%
2020/07/29	14	33.79	5	33.89	33.80	9	24,306	0.04%
2020/07/28	13	33.81	7	33.51	33.25	6	24,304	0.02%
2020/07/27	38	33.32	39	33.29	33.25	-1	24,479	0.00%
2020/07/24	107.7	34.44	55	33.94	34.10	52.7	24,440	0.22%	大買/
2020/07/23	146	35.36	162.6	35.36	35.60	-16.6	23,976	-0.07%	大買/大賣/
2020/07/22	27.3	34.15	34	34.20	34.25	-6.7	23,476	-0.03%
2020/07/21	164	34.21	111	33.86	33.90	53	23,295	0.23%	大買/大賣/
2020/07/20	160	32.87	200.1	33.05	32.95	-40.1	22,719	-0.18%	大買/大賣/
2020/07/17	83	35.90	47	36.05	35.80	36	21,717	0.17%
2020/07/16	101	35.74	84.3	35.31	36.00	16.7	21,458	0.08%	大買/
2020/07/15	25	34.22	61	34.47	34.05	-36	20,700	-0.17%
2020/07/14	27	34.00	12	34.00	34.10	15	20,543	0.07%
2020/07/13	17	33.84	42	33.79	34.20	-25	20,361	-0.12%
2020/07/10	39	32.73	24	32.74	32.55	15	20,175	0.07%
2020/07/09	56	33.62	26	33.85	33.40	30	20,251	0.15%
2020/07/08	116	33.40	52	33.39	33.45	64	19,957	0.32%	大買/
2020/07/07	153.7	35.35	152.1	34.51	34.50	1.6	19,252	0.01%	大買/大賣/
2020/07/06	38	38.27	54	38.19	38.65	-16	18,297	-0.09%
2020/07/03	11.5	37.18	36	37.25	37.20	-24.5	17,841	-0.14%
2020/07/02	32	36.95	31	37.02	37.15	1	17,796	0.01%
2020/07/01	36	37.00	25	36.88	36.80	11	17,701	0.06%
2020/06/30	9.1	36.01	6	36.01	35.80	3.1	17,522	0.02%
2020/06/29	22	35.39	25.1	35.49	35.65	-3.1	17,474	-0.02%
2020/06/24	29	35.92	20.5	35.94	35.65	8.5	17,243	0.05%
2020/06/23	50	35.90	30.2	35.65	36.00	19.8	17,191	0.12%
2020/06/22	25.9	34.94	118.1	34.95	34.80	-92.1	17,223	-0.53%	大賣/
2020/06/19	60.5	34.52	81.1	34.64	34.65	-20.6	16,876	-0.12%
2020/06/18	23	33.59	48.7	33.66	34.00	-25.7	16,268	-0.16%
2020/06/17	8.2	31.98	34.5	31.96	32.25	-26.3	15,614	-0.17%
2020/06/16	2	31.33	27	31.47	31.45	-25	15,581	-0.16%
2020/06/15	17	31.16	22.6	31.37	31.10	-5.6	15,850	-0.04%
2020/06/12	17	30.06	36	30.31	30.70	-19	15,963	-0.12%
2020/06/11	19	31.16	32	31.48	30.65	-13	16,131	-0.08%
2020/06/10	11.8	31.42	10	31.40	31.45	1.8	16,046	0.01%
2020/06/09	44	31.20	23.4	31.17	31.15	20.6	16,115	0.13%
2020/06/08	33	30.17	34	30.25	30.45	-1	16,095	-0.01%
2020/06/05	35	29.85	24	29.92	29.80	11	15,920	0.07%
2020/06/04	3	29.75	17	29.77	29.85	-14	15,885	-0.09%
2020/06/03	6	29.53	13.3	29.57	29.55	-7.3	15,994	-0.05%
2020/06/02	8	29.09	7.5	29.13	29.15	0.5	15,975	0.00%
2020/06/01	7.2	28.61	35	28.93	29.00	-27.8	15,911	-0.17%
2020/05/29	7	28.24	14	28.53	28.60	-7	15,862	-0.04%
2020/05/28	4	28.74	1	28.80	28.50	3	15,593	0.02%
2020/05/27	1	28.30	9	28.48	28.60	-8	15,671	-0.05%
2020/05/26	7	28.14	4	28.25	28.20	3	15,660	0.02%
2020/05/25	5	28.06	8	27.91	28.20	-3	15,661	-0.02%
2020/05/22	2	28.15	7	28.30	28.40	-5	15,642	-0.03%
2020/05/21	2	28.30	17	28.39	28.35	-15	15,516	-0.10%
2020/05/20	10.2	28.25	9	28.41	28.15	1.2	15,471	0.01%
2020/05/19	2	28.23	45.1	28.17	28.30	-43.1	15,304	-0.28%
2020/05/18	46	27.67	27	27.50	27.55	19	15,109	0.13%
2020/05/15	14	28.08	9	28.13	28.10	5	14,963	0.03%
2020/05/14	8	27.94	16	27.93	27.95	-8	14,826	-0.05%
2020/05/13	3	27.45	4	27.60	27.55	-1	14,627	-0.01%
2020/05/12	10	27.52	2	27.60	27.50	8	14,527	0.06%
2020/05/11	1	27.80	7.3	27.81	27.80	-6.3	14,438	-0.04%
2020/05/08	13	27.53	0.1	27.45	27.45	12.9	14,348	0.09%
2020/05/07	12	27.74	7	27.75	27.70	5	14,148	0.04%
2020/05/06	5	27.76	2	27.80	27.80	3	14,116	0.02%
2020/05/05	10	27.86	3	27.97	27.75	7	14,084	0.05%
2020/05/04	7	27.71	7	27.61	27.85	0	14,076	0.00%
2020/04/30	24	28.07	55.3	28.05	28.25	-31.3	14,023	-0.22%
2020/04/29	16	27.58	10	27.55	27.70	6	13,812	0.04%
2020/04/28	9	26.74	16	26.73	26.90	-7	13,693	-0.05%
2020/04/27	12	26.46	25	26.51	26.50	-13	14,075	-0.09%
2020/04/24	8	25.90	15	26.09	26.00	-7	14,009	-0.05%
2020/04/23	2	25.85	18	25.91	26.00	-16	14,093	-0.11%
2020/04/22	2	25.55	15	25.31	25.55	-13	14,082	-0.09%
2020/04/21	28	25.48	15	25.38	25.30	13	14,140	0.09%
2020/04/20	20	26.03	6	26.08	26.00	14	14,000	0.10%
2020/04/17	23	26.28	23	26.30	26.05	0	13,943	0.00%
2020/04/16	8	26.13	3.1	26.07	26.20	4.9	13,857	0.04%
2020/04/15	35	26.49	21	26.48	26.50	14	13,799	0.10%
2020/04/14	21	26.66	39	26.70	26.70	-18	13,667	-0.13%
2020/04/13	2	25.40	9	25.53	25.65	-7	13,389	-0.05%
2020/04/10	0	0.00	14	25.17	25.25	-14	13,364	-0.10%
2020/04/09	2	25.23	8	25.14	25.05	-6	13,461	-0.04%
2020/04/08	23	25.26	8.1	25.14	25.10	14.9	13,400	0.11%
2020/04/07	50	25.57	10	25.52	25.20	40	13,319	0.30%
2020/04/06	5	25.15	30	25.10	25.15	-25	13,189	-0.19%
2020/04/01	28.1	24.36	36	24.43	24.40	-7.9	12,942	-0.06%
2020/03/31	2	24.20	56.2	24.20	24.50	-54.2	12,762	-0.42%
2020/03/30	32	23.63	19	23.84	23.85	13	12,531	0.10%
2020/03/27	52	24.10	36	24.01	23.75	16	12,401	0.13%
2020/03/26	98	24.12	72	24.07	24.00	26	12,097	0.21%
2020/03/25	0	0.00	5	23.20	23.20	-5	11,530	-0.04%
2020/03/24	1.1	21.10	15	21.02	21.10	-14	11,524	-0.12%
2020/03/23	23	19.25	1	19.40	19.20	22	11,424	0.19%
2020/03/20	70	20.01	27	20.23	20.40	43	11,436	0.38%
2020/03/19	28	18.94	15	18.99	18.65	13	11,212	0.12%
2020/03/18	44	20.43	36	20.39	20.10	8	10,953	0.07%
2020/03/17	32.1	21.10	0.1	21.00	20.80	32	10,800	0.30%
2020/03/16	22	22.60	5	22.28	22.15	17	10,897	0.16%
2020/03/13	45.9	22.76	39	22.04	23.00	6.9	10,808	0.06%
2020/03/12	42.2	23.50	68	23.36	23.65	-25.8	10,546	-0.24%
2020/03/11	10	24.88	8	24.70	24.70	2	10,399	0.02%
2020/03/10	7	24.50	14	24.96	25.05	-7	10,345	-0.07%
2020/03/09	21.5	25.47	33	25.56	25.30	-11.5	10,423	-0.11%
2020/03/06	39	26.43	9	26.25	26.25	30	10,701	0.28%
2020/03/05	2.3	27.19	1	27.15	27.20	1.3	10,607	0.01%
2020/03/04	7	27.04	12	27.27	27.20	-5	10,769	-0.05%
2020/03/03	6	26.97	1	26.95	26.90	5	10,713	0.05%
2020/03/02	37	26.69	14	26.69	26.55	23	10,732	0.21%
2020/02/27	13	27.39	12.1	27.19	27.05	0.9	10,841	0.01%
2020/02/26	5	27.15	2	27.05	27.10	3	10,759	0.03%
2020/02/25	9	27.22	12	27.24	27.25	-3	10,791	-0.03%
2020/02/24	11	27.39	6	27.45	27.45	5	10,898	0.05%
2020/02/21	4	27.78	4	27.85	27.90	0	10,999	0.00%
2020/02/20	4	28.00	11	28.15	28.10	-7	11,198	-0.06%
2020/02/19	12	28.05	8	28.21	28.10	4	11,376	0.04%
2020/02/18	9	27.61	9	27.80	27.85	0	11,906	0.00%
2020/02/17	19	27.62	0	0.00	27.60	19	12,063	0.16%
2020/02/14	6	28.30	1	28.45	28.30	5	12,350	0.04%
2020/02/13	1	28.25	6	28.28	28.30	-5	12,462	-0.04%
2020/02/12	1	28.25	5	28.30	28.25	-4	12,603	-0.03%
2020/02/11	0	0.00	1	28.00	28.00	-1	12,951	-0.01%
2020/02/10	6	27.98	6	27.96	27.95	0	13,055	0.00%
2020/02/07	4	28.21	9	28.18	28.25	-5	13,396	-0.04%
2020/02/06	3	28.18	9	28.17	28.25	-6	13,598	-0.04%
2020/02/05	17	27.78	15	27.80	27.80	2	13,831	0.01%
2020/02/04	7	27.67	14.3	27.82	28.00	-7.3	13,873	-0.05%
2020/02/03	5.3	26.85	37	26.82	27.00	-31.7	14,180	-0.22%
2020/01/31	8.6	27.36	17	27.47	27.25	-8.4	14,150	-0.06%
2020/01/30	27	27.25	12	27.18	27.20	15	14,227	0.11%
2020/01/20	3	29.35	20.3	29.36	29.40	-17.3	13,968	-0.12%
2020/01/17	1	29.10	15	29.39	29.30	-14	14,035	-0.10%
2020/01/16	1	28.90	2.1	28.80	28.90	-1.1	14,048	-0.01%
2020/01/15	9	28.99	2	29.08	28.90	7	14,243	0.05%
2020/01/14	6	28.47	4	28.64	28.85	2	14,230	0.01%
2020/01/13	2.5	28.65	22	28.89	28.75	-19.5	14,328	-0.14%
2020/01/10	0	0.00	9	28.73	28.75	-9	14,387	-0.06%
2020/01/09	21	28.50	12.3	28.52	28.70	8.7	14,426	0.06%
2020/01/08	4	28.18	1	28.20	28.10	3	14,552	0.02%
2020/01/07	10	28.25	9	28.44	28.50	1	14,568	0.01%
2020/01/06	5.9	28.06	4	28.10	28.00	1.9	14,593	0.01%
2020/01/03	12	28.45	21.5	28.45	28.30	-9.5	14,687	-0.06%
2020/01/02	13	28.41	18	28.36	28.40	-5	14,707	-0.03%
2019/12/31	12	28.38	6	28.43	28.35	6	14,712	0.04%
2019/12/30	32	28.60	5	28.63	28.60	27	14,838	0.18%
2019/12/27	4	28.93	1	28.85	28.90	3	14,891	0.02%
2019/12/26	14.3	28.94	6	28.93	28.90	8.3	14,936	0.06%
2019/12/25	8	29.14	9	29.25	29.10	-1	15,064	-0.01%
2019/12/24	20	29.01	19	29.15	28.70	1	15,224	0.01%
2019/12/23	12	29.36	5.1	29.47	29.15	6.9	15,260	0.05%
2019/12/20	5	29.68	35	29.66	29.50	-30	15,401	-0.19%
2019/12/19	5	29.64	7	29.73	29.75	-2	15,800	-0.01%
2019/12/18	2	29.75	14	29.76	29.85	-12	16,361	-0.07%
2019/12/17	1	29.50	28.1	29.69	29.80	-27.1	16,488	-0.16%
2019/12/16	37	29.45	5	29.35	29.30	32	16,446	0.19%
2019/12/13	0	0.00	21.1	29.76	29.85	-21.1	16,464	-0.13%
2019/12/12	2	29.70	34.3	29.73	29.60	-32.3	16,528	-0.20%
2019/12/11	25	29.64	51	29.88	29.50	-26	16,473	-0.16%
2019/12/10	28	29.24	14.2	29.34	29.45	13.8	16,087	0.09%
2019/12/09	6	29.19	32	29.17	29.20	-26	16,067	-0.16%
2019/12/06	4	29.31	40	29.42	29.20	-36	16,193	-0.22%
2019/12/05	4	28.93	1	29.05	29.00	3	16,010	0.02%
2019/12/04	2	28.85	23	28.91	29.00	-21	16,134	-0.13%
2019/12/03	31	28.91	36	28.64	28.90	-5	16,043	-0.03%
2019/12/02	18	27.73	18.3	27.52	27.80	-0.3	15,582	0.00%
2019/11/29	26	27.95	75.2	27.92	27.70	-49.2	15,501	-0.32%
2019/11/28	5	28.61	3	28.62	28.55	2	15,398	0.01%
2019/11/27	29	28.63	15.3	28.75	29.00	13.7	15,720	0.09%
2019/11/26	12	28.76	6	28.78	28.90	6	15,593	0.04%
2019/11/25	25	28.88	17.3	28.91	28.95	7.7	15,329	0.05%
2019/11/22	6	29.13	15	29.20	29.20	-9	15,395	-0.06%
2019/11/21	24	28.94	2	28.90	29.10	22	15,428	0.14%
2019/11/20	5	29.29	17.2	29.31	29.40	-12.2	15,357	-0.08%
2019/11/19	8	28.90	22.8	29.16	29.25	-14.8	15,375	-0.10%
2019/11/18	10	28.95	9	28.97	29.00	1	15,283	0.01%
2019/11/15	42	28.93	56.8	28.95	28.65	-14.8	15,348	-0.10%
2019/11/14	28	28.34	27	28.42	28.45	1	14,816	0.01%
2019/11/13	14	28.21	15	28.31	28.15	-1	14,716	-0.01%
2019/11/12	6	27.75	12.4	27.78	27.80	-6.4	14,432	-0.04%
2019/11/11	5	28.28	15	28.07	27.90	-10	14,370	-0.07%
2019/11/08	5	28.24	43	28.18	28.35	-38	14,454	-0.26%
2019/11/07	18	27.48	26	27.46	27.40	-8	14,066	-0.06%
2019/11/06	67	27.06	23	27.22	27.25	44	13,955	0.32%
2019/11/05	29.2	27.85	12.2	27.96	27.85	17	13,638	0.12%
2019/11/04	19	28.16	14	28.30	28.40	5	13,530	0.04%
2019/11/01	5	27.91	11	27.94	28.00	-6	13,342	-0.04%
2019/10/31	29	27.79	51	27.89	27.95	-22	13,405	-0.16%
2019/10/30	19	27.26	4.1	27.48	27.45	14.9	13,076	0.11%
2019/10/29	18	27.44	2.3	27.56	27.40	15.7	13,054	0.12%
2019/10/28	10	27.79	12.3	27.80	27.80	-2.3	12,961	-0.02%
2019/10/25	0	0.00	10.5	27.35	27.50	-10.5	12,842	-0.08%
2019/10/24	16	27.26	16.1	27.37	27.35	-0.1	12,854	0.00%
2019/10/23	14	27.24	17.3	27.12	27.20	-3.3	12,839	-0.03%
2019/10/22	19	26.88	16	26.86	26.85	3	12,684	0.02%
2019/10/21	7	26.69	14	26.64	26.70	-7	12,887	-0.05%
2019/10/18	17	26.36	29.4	26.45	26.35	-12.4	13,179	-0.09%
2019/10/17	35	26.42	9.3	26.43	26.50	25.7	13,667	0.19%
2019/10/16	3	26.35	15.1	26.37	26.50	-12.1	13,844	-0.09%
2019/10/15	2	26.30	7	26.24	26.20	-5	13,844	-0.04%
2019/10/14	4	26.25	16.1	26.31	26.30	-12.1	13,859	-0.09%
2019/10/09	11	26.38	24.4	26.20	26.10	-13.4	13,797	-0.10%
2019/10/08	9	26.23	29	26.43	26.25	-20	13,737	-0.15%
2019/10/07	4	26.24	10	26.23	26.20	-6	13,745	-0.04%
2019/10/04	12	26.15	42	26.22	26.15	-30	13,782	-0.22%
2019/10/03	11	25.50	13.5	25.79	25.90	-2.5	13,608	-0.02%
2019/10/02	6	25.58	9	25.44	25.50	-3	13,621	-0.02%
2019/10/01	12	25.60	33.6	25.70	25.70	-21.6	13,533	-0.16%
2019/09/27	27	25.24	79	25.40	25.05	-52	13,417	-0.39%
2019/09/26	11	25.99	7.1	25.99	26.00	3.9	13,272	0.03%
2019/09/25	8	26.10	41.2	26.10	26.20	-33.2	13,181	-0.25%
2019/09/24	41	26.40	74	26.43	26.10	-33	13,081	-0.25%
2019/09/23	77	26.22	53.3	25.89	26.00	23.7	12,571	0.19%
2019/09/20	4	25.30	29	25.31	25.20	-25	12,048	-0.21%
2019/09/19	32	25.21	19.2	25.24	25.15	12.8	11,799	0.11%
2019/09/18	6	25.04	16	25.12	25.15	-10	11,715	-0.09%
2019/09/17	10	24.91	41	24.83	24.90	-31	11,552	-0.27%
2019/09/16	18	24.33	24	24.36	24.50	-6	11,464	-0.05%
2019/09/12	8	24.73	4.4	24.83	24.60	3.6	11,424	0.03%
2019/09/11	26.1	24.95	3	25.15	24.95	23.1	11,491	0.20%
2019/09/10	23	25.02	29	25.05	25.10	-6	11,467	-0.05%
2019/09/09	2	24.88	8.4	24.95	25.00	-6.4	11,287	-0.06%
2019/09/06	6	24.95	8	25.03	25.00	-2	11,269	-0.02%
2019/09/05	13	24.87	9	24.99	24.85	4	11,122	0.04%
2019/09/04	4.2	24.80	8	24.83	24.85	-3.8	11,087	-0.03%
2019/09/03	3	24.75	7	24.81	24.75	-4	11,124	-0.04%
2019/09/02	8	24.86	107	25.00	24.80	-99	11,532	-0.86%	大賣/
2019/08/30	10	24.71	80	24.79	24.90	-70	11,450	-0.61%
2019/08/29	101	24.25	2	24.25	24.30	99	11,176	0.89%	大買/
2019/08/28	4	24.23	3	24.35	24.35	1	11,218	0.01%
2019/08/27	12	24.38	0	0.00	24.40	12	11,426	0.11%
2019/08/26	0	0.00	8	23.98	24.30	-8	12,069	-0.07%
2019/08/23	11.7	24.43	10	24.51	24.50	1.7	11,948	0.01%
2019/08/22	5	24.31	23	24.39	24.55	-18	11,966	-0.15%
2019/08/21	9.7	24.26	15	24.35	24.35	-5.3	12,028	-0.04%
2019/08/20	6	24.08	46	24.12	24.25	-40	11,908	-0.34%
2019/08/19	4	23.67	11	23.70	23.70	-7	11,779	-0.06%
2019/08/16	3	23.57	10.5	23.71	23.60	-7.5	11,818	-0.06%
2019/08/15	5	23.17	22	23.34	23.50	-17	11,715	-0.15%
2019/08/14	10	23.56	11	23.61	23.55	-1	11,736	-0.01%
2019/08/13	13	23.08	34	23.11	23.35	-21	11,695	-0.18%
2019/08/12	11	22.54	0	0.00	22.50	11	11,628	0.09%
2019/08/08	2	22.43	0	0.00	22.40	2	11,803	0.02%
2019/08/07	9	22.43	0	0.00	22.30	9	11,897	0.08%
2019/08/06	17	21.96	4.1	21.93	22.30	12.9	12,198	0.11%
2019/08/05	29	22.54	6	22.53	22.45	23	12,441	0.18%
2019/08/02	47.6	22.76	29	22.78	22.80	18.6	12,476	0.15%
2019/08/01	6	23.12	10	23.10	23.25	-4	12,473	-0.03%
2019/07/31	13	23.26	0.5	23.30	23.30	12.5	12,473	0.10%
2019/07/30	8.1	23.61	48.5	23.64	23.55	-40.4	12,454	-0.32%
2019/07/29	13.4	23.29	33	23.26	23.45	-19.6	12,455	-0.16%
2019/07/26	32	23.48	38	23.48	23.40	-6	12,371	-0.05%
2019/07/25	26	23.95	11.1	23.90	23.85	14.9	12,380	0.12%
2019/07/24	20.5	24.31	17	24.36	24.15	3.5	12,430	0.03%
2019/07/23	60	24.18	50	24.06	24.40	10	12,412	0.08%
2019/07/22	62	23.79	30	23.75	23.70	32	12,132	0.26%
2019/07/19	17.5	25.30	50	25.37	25.30	-32.5	11,735	-0.28%
2019/07/18	24	25.09	4	25.15	25.10	20	11,203	0.18%
2019/07/17	9	25.03	0.3	25.00	25.00	8.7	11,151	0.08%
2019/07/16	0	0.00	53.4	25.11	25.15	-53.4	11,174	-0.48%
2019/07/15	15	25.05	10	25.10	25.05	5	11,285	0.04%
2019/07/12	3	25.07	4.8	25.09	25.05	-1.8	11,573	-0.02%
2019/07/11	7	24.97	10	24.99	24.90	-3	11,869	-0.03%
2019/07/10	1	24.70	27.6	24.59	24.75	-26.6	12,204	-0.22%
2019/07/09	3	24.40	0	0.00	24.35	3	12,318	0.02%
2019/07/08	4	24.39	20.2	24.42	24.50	-16.2	12,482	-0.13%
2019/07/05	18	24.18	0	0.00	24.15	18	12,679	0.14%
2019/07/04	11	24.28	2	24.25	24.30	9	12,992	0.07%
2019/07/03	3	24.12	2	24.10	24.15	1	13,292	0.01%
2019/07/01	21	24.26	2	24.35	24.30	19	14,354	0.13%
2019/06/28	11	24.21	0	0.00	24.20	11	14,718	0.07%
2019/06/27	2	24.15	3	24.23	24.30	-1	14,990	-0.01%
2019/06/26	0	0.00	3	24.03	24.10	-3	15,236	-0.02%
2019/06/25	1	23.90	0.1	23.90	23.90	0.9	15,637	0.01%
2019/06/24	1	24.00	4	24.05	24.00	-3	17,063	-0.02%
2019/06/21	1	24.05	2	24.05	23.95	-1	18,037	-0.01%
2019/06/20	4	23.96	6	24.02	23.95	-2	18,336	-0.01%
2019/06/19	5	23.82	8	23.92	24.05	-3	18,417	-0.02%
2019/06/18	1	23.50	4.2	23.71	23.80	-3.2	18,355	-0.02%
2019/06/17	1	23.60	11	23.75	23.60	-10	18,325	-0.05%
2019/06/14	5	23.68	1	23.65	23.75	4	18,554	0.02%
2019/06/13	3	23.72	0	0.00	23.75	3	18,569	0.02%
2019/06/12	5	23.70	6.1	23.73	23.90	-1.1	18,891	-0.01%
2019/06/11	18.2	23.93	15.1	23.80	23.80	3.1	18,974	0.02%
2019/06/10	24	24.04	53	24.08	24.10	-29	18,880	-0.15%
2019/06/06	4	22.86	5	22.75	22.85	-1	18,457	-0.01%
2019/06/05	5	22.85	8	22.81	22.95	-3	18,424	-0.02%
2019/06/04	4	22.26	7	22.48	22.45	-3	18,383	-0.02%
2019/06/03	20	22.12	23	22.19	22.15	-3	18,382	-0.02%
2019/05/31	92	22.29	43	22.32	22.50	49	18,145	0.27%
2019/05/30	2	23.30	2	23.40	23.40	0	17,344	0.00%
2019/05/29	9	23.27	3	23.20	23.10	6	17,420	0.03%
2019/05/28	6	23.39	8	23.69	23.80	-2	17,369	-0.01%
2019/05/27	1	23.05	3.2	23.10	23.05	-2.2	17,195	-0.01%
2019/05/24	7	23.14	4	23.26	22.95	3	17,216	0.02%
2019/05/23	9	22.87	4	22.98	23.10	5	17,142	0.03%
2019/05/22	6	22.85	3	22.95	22.95	3	17,059	0.02%
2019/05/21	4	22.89	6	23.03	22.95	-2	17,077	-0.01%
2019/05/20	6	22.63	3	22.80	22.65	3	16,949	0.02%
2019/05/17	18	22.68	3	22.75	22.55	15	16,891	0.09%
2019/05/16	19	22.98	27	23.03	23.00	-8	16,731	-0.05%
2019/05/15	7	23.40	17	23.58	23.50	-10	16,585	-0.06%
2019/05/14	65	23.02	111	22.54	23.20	-46	16,539	-0.28%	大賣/
2019/05/13	49.9	23.39	29	23.49	23.05	20.9	16,265	0.13%
2019/05/10	12	24.45	14	24.33	24.55	-2	15,941	-0.01%
2019/05/09	25	24.77	2	25.05	24.55	23	15,889	0.14%
2019/05/08	9	25.38	1	25.45	25.45	8	15,766	0.05%
2019/05/07	11	25.41	20	25.28	25.50	-9	15,905	-0.06%
2019/05/06	16.5	25.02	18.6	24.94	24.90	-2.1	16,503	-0.01%
2019/05/03	2	25.60	2	25.58	25.65	0	16,426	0.00%
2019/05/02	8	25.64	27	25.70	25.55	-19	16,404	-0.12%
2019/04/30	16	25.29	29.1	25.41	25.60	-13.1	16,271	-0.08%
2019/04/29	17	24.84	34	24.89	24.95	-17	16,103	-0.11%
2019/04/26	6	25.15	10.3	25.21	25.25	-4.3	16,098	-0.03%
2019/04/25	3	25.32	13	25.23	25.35	-10	16,093	-0.06%
2019/04/24	7	25.20	5.1	25.20	25.25	1.9	16,042	0.01%
2019/04/23	14.5	24.89	25	24.91	25.25	-10.5	16,059	-0.07%
2019/04/22	17.9	25.08	49	25.12	25.15	-31.1	15,843	-0.20%
2019/04/19	34.9	25.36	24.1	25.35	25.35	10.7	15,637	0.07%
2019/04/18	10	25.77	25	25.93	25.70	-15	15,442	-0.10%
2019/04/17	28	25.97	56.1	26.10	25.75	-28.1	15,131	-0.19%
2019/04/16	22	25.95	69.1	25.90	26.00	-47.1	14,747	-0.32%
2019/04/15	11	25.39	21	25.42	25.45	-10	14,327	-0.07%
2019/04/12	13	25.28	19	25.31	25.20	-6	14,136	-0.04%
2019/04/11	6.3	25.27	22.5	25.26	25.25	-16.2	13,960	-0.12%
2019/04/10	19	25.08	38.1	25.07	25.15	-19.1	13,627	-0.14%
2019/04/09	18	24.90	56	24.96	24.90	-38	13,305	-0.29%
2019/04/08	41	24.96	40.2	25.06	25.10	0.8	12,986	0.01%
2019/04/03	16	24.55	116.5	24.48	24.60	-100.5	12,377	-0.81%	大賣/
2019/04/02	34.1	24.11	73.1	24.09	24.15	-39	11,849	-0.33%
2019/04/01	14	23.96	27	23.93	23.95	-13	11,455	-0.11%
2019/03/29	32.2	23.80	63	23.92	23.70	-30.8	11,079	-0.28%
2019/03/28	41	23.76	49.2	23.72	23.75	-8.2	10,799	-0.08%
2019/03/27	266.2	23.77	315.4	23.81	23.75	-49.1	10,385	-0.47%	大買/大賣/
2019/03/26	104	22.84	182.4	22.94	22.95	-78.4	8,924	-0.88%	大買/大賣/
2019/03/25	48	21.97	109.7	22.02	22.25	-61.7	7,985	-0.77%	大賣/
2019/03/22	5	21.72	21.4	21.71	21.75	-16.4	7,552	-0.22%
2019/03/21	11	21.55	23	21.55	21.50	-12	7,375	-0.16%
2019/03/20	3	21.40	5	21.36	21.45	-2	7,320	-0.03%
2019/03/19	1	21.40	11	21.41	21.40	-10	7,288	-0.14%
2019/03/18	4	20.88	5	21.06	21.10	-1	7,127	-0.01%
2019/03/15	19	20.84	4	21.10	20.70	15	7,122	0.21%
2019/03/14	17	21.32	28	21.33	21.20	-11	6,784	-0.16%
2019/03/13	6	20.93	3	20.95	21.00	3	6,751	0.04%
2019/03/12	6	20.83	4	20.90	20.95	2	6,778	0.03%
2019/03/11	27	20.65	1	20.65	20.65	26	6,805	0.38%
2019/03/08	68	20.73	5.1	20.65	20.65	62.9	6,954	0.91%
2019/03/07	18	21.01	0	0.00	21.00	18	6,980	0.26%
2019/03/06	2	21.15	2	21.15	21.20	0	6,975	0.00%
2019/03/05	2	21.15	9	21.25	21.20	-7	7,029	-0.10%
2019/03/04	34	21.12	15	21.25	21.25	19	7,118	0.27%
2019/02/27	17	21.26	42	21.20	21.35	-25	7,021	-0.36%
2019/02/26	7.4	21.31	2	21.40	21.30	5.4	6,949	0.08%
2019/02/25	9	21.27	4	21.33	21.40	5	6,886	0.07%
2019/02/22	19	21.24	1.1	21.16	21.30	17.9	6,911	0.26%
2019/02/21	11	21.15	0	0.00	21.15	11	6,981	0.16%
2019/02/20	2.8	21.16	3.2	21.15	21.20	-0.4	7,015	-0.01%
2019/02/19	17	21.15	2	21.18	21.15	15	7,018	0.21%
2019/02/18	11	21.07	7	21.10	21.10	4	7,180	0.06%
2019/02/15	7	21.05	5	21.09	21.00	2	7,222	0.03%
2019/02/14	8	21.02	0	0.00	21.00	8	7,261	0.11%
2019/02/13	34	21.18	7	21.29	21.15	27	7,309	0.37%
2019/02/12	12.1	21.21	20	21.21	21.10	-7.9	7,220	-0.11%
2019/02/11	30.8	21.23	27	21.30	21.30	3.8	7,158	0.05%
2019/01/30	12	21.08	26.1	21.12	21.10	-14.1	7,106	-0.20%
2019/01/29	19.1	20.96	3.3	20.89	21.00	15.9	7,104	0.22%
2019/01/28	30	21.24	15	21.35	21.30	15	7,115	0.21%
2019/01/25	35.8	21.03	99	21.06	21.30	-63.3	7,064	-0.90%
2019/01/24	18	20.27	21	20.27	20.50	-3	6,412	-0.05%
2019/01/23	4	19.84	13.1	19.95	20.00	-9.1	6,466	-0.14%
2019/01/21	27	20.05	5	20.14	20.00	22	6,511	0.34%
2019/01/18	16	20.08	62	20.10	20.10	-46	6,609	-0.70%
2019/01/17	4	19.80	7	19.84	19.80	-3	6,717	-0.04%
2019/01/16	7	19.62	9	19.69	19.75	-2	6,767	-0.03%
2019/01/15	0	0.00	10.4	19.65	19.70	-10.4	6,793	-0.15%
2019/01/14	4	19.39	23	19.33	19.40	-19	6,741	-0.28%
2019/01/11	4.1	19.31	15	19.33	19.35	-10.9	6,793	-0.16%
2019/01/10	6	19.18	1	19.30	19.30	5	6,780	0.07%
2019/01/09	0	0.00	11	19.32	19.40	-11	6,802	-0.16%
2019/01/08	7	19.02	0	0.00	19.00	7	6,849	0.10%
2019/01/07	3	19.10	21	19.09	19.15	-18	6,925	-0.26%
2019/01/04	0	0.00	2	18.80	18.75	-2	7,115	-0.03%
2019/01/03	5	18.95	13	18.96	18.95	-8	7,581	-0.11%
2019/01/02	9	18.93	3	19.38	18.90	6	7,684	0.08%
2018/12/28	0	0.00	3	19.13	19.10	-3	7,901	-0.04%
2018/12/27	7	19.07	13	19.05	18.95	-6	8,246	-0.07%
2018/12/26	2	18.78	1	18.80	18.80	1	8,352	0.01%
2018/12/25	1	19.00	0	0.00	18.75	1	8,407	0.01%
2018/12/24	2	19.35	13	19.24	19.25	-11	8,467	-0.13%
2018/12/22	4	18.70	0	0.00	18.70	4	8,431	0.05%
2018/12/21	16	18.68	11.2	18.61	18.60	4.8	8,569	0.06%
2018/12/20	12	18.67	27	18.73	18.75	-15	8,538	-0.18%
2018/12/18	4	18.96	11	18.81	18.75	-7	8,614	-0.08%
2018/12/17	2	19.03	2	19.10	19.10	0	8,654	0.00%
2018/12/14	2	19.20	4	19.20	19.20	-2	8,665	-0.02%
2018/12/13	2	19.15	3	19.25	19.25	-1	8,785	-0.01%
2018/12/12	1	19.10	14	18.88	19.10	-13	9,116	-0.14%
2018/12/11	9	18.64	7	18.67	18.60	2	9,268	0.02%
2018/12/10	9	18.81	16	18.82	18.85	-7	9,419	-0.07%
2018/12/07	3	19.13	14	19.15	19.10	-11	9,415	-0.12%
2018/12/06	23	19.14	2	19.08	19.00	21	9,480	0.22%
2018/12/05	7	19.69	5	19.82	19.70	2	9,434	0.02%
2018/12/04	1.5	20.12	2	20.08	20.15	-0.5	9,642	-0.01%
2018/12/03	18	19.99	11.1	20.10	20.10	6.9	9,660	0.07%
2018/11/30	0	0.00	3	19.65	19.55	-3	9,500	-0.03%
2018/11/29	0	0.00	1	19.70	19.55	-1	9,462	-0.01%
2018/11/28	1	19.35	2.2	19.41	19.50	-1.2	9,397	-0.01%
2018/11/27	0	0.00	19	19.35	19.45	-19	9,359	-0.20%
2018/11/26	0	0.00	1	18.90	18.95	-1	9,379	-0.01%
2018/11/23	0	0.00	0	18.80	18.75	0	9,386	0.00%
2018/11/22	0	0.00	2	18.95	18.95	-2	9,425	-0.02%
2018/11/21	8	18.80	21.3	18.87	18.80	-13.3	9,487	-0.14%
2018/11/20	9	19.19	0	0.00	19.15	9	9,480	0.09%
2018/11/19	2.9	19.63	9	19.63	19.70	-6.1	9,441	-0.07%
2018/11/16	1	19.25	10	19.35	19.35	-9	9,402	-0.10%
2018/11/15	16	19.07	28	19.04	19.30	-12	9,380	-0.13%
2018/11/14	32	18.76	1	18.55	18.55	31	9,240	0.34%
2018/11/13	11	18.57	2	18.80	18.90	9	9,247	0.10%
2018/11/12	0	0.00	12	19.06	19.05	-12	9,272	-0.13%
2018/11/09	11	18.56	9	18.60	18.65	2	9,244	0.02%
2018/11/08	7	18.79	1	19.00	18.70	6	9,305	0.06%
2018/11/07	3	18.67	6	18.80	18.85	-3	9,384	-0.03%
2018/11/06	2	18.45	1	18.40	18.50	1	9,524	0.01%
2018/11/05	0	0.00	10.3	18.55	18.65	-10.3	9,450	-0.11%
2018/11/02	12	18.44	12	18.61	18.55	0	9,374	0.00%
2018/11/01	2	18.65	41.1	18.90	19.00	-39.1	9,231	-0.42%
2018/10/31	17	18.52	7	18.74	18.90	10	9,220	0.11%
2018/10/30	0	0.00	11	18.02	18.00	-11	9,115	-0.12%
2018/10/29	8	18.19	0	0.00	18.05	8	9,168	0.09%
2018/10/26	5	17.94	6.3	17.94	18.20	-1.3	9,224	-0.01%
2018/10/25	3	17.20	67	17.81	17.80	-64	9,478	-0.68%
2018/10/24	3	17.72	3	17.83	17.85	0	9,787	0.00%
2018/10/23	1	17.50	1	17.55	17.60	0	9,879	0.00%
2018/10/22	4	17.50	0	0.00	17.50	4	10,013	0.04%
2018/10/19	4	17.21	6.1	17.30	17.55	-2.1	10,149	-0.02%
2018/10/18	0	0.00	34	17.50	17.55	-34	10,128	-0.34%
2018/10/17	11	17.69	2	17.75	17.55	9	10,214	0.09%
2018/10/16	22.3	17.53	0	0.00	17.50	22.3	10,373	0.21%
2018/10/15	30	17.72	8	17.76	17.75	22	10,421	0.21%
2018/10/12	10	17.46	28.1	17.21	17.90	-18.1	10,633	-0.17%
2018/10/11	27.6	17.24	151.3	17.23	17.00	-123.6	10,687	-1.16%	大賣/鉅額交易
2018/10/09	16	18.23	0	0.00	18.20	16	10,898	0.15%
2018/10/08	15	18.22	1	18.20	18.25	14	10,918	0.13%
2018/10/05	66	18.80	62	18.92	18.65	4	10,818	0.04%
2018/10/04	18	19.54	0	0.00	19.50	18	10,568	0.17%
2018/10/03	18.3	19.78	0	0.00	19.75	18.3	10,558	0.17%
2018/10/02	18	19.86	12	19.94	19.85	6	10,591	0.06%
2018/10/01	23	19.97	2	19.95	19.90	21	10,760	0.20%
2018/09/28	13	19.94	1.5	20.02	19.90	11.5	10,955	0.10%
2018/09/27	25	19.83	4	19.91	19.95	21	11,632	0.18%
2018/09/26	9	19.91	3	19.92	19.85	6	11,740	0.05%
2018/09/25	27	19.75	11	19.88	19.95	16	11,850	0.14%
2018/09/21	4	19.76	1	19.75	19.85	3	11,892	0.03%
2018/09/20	10	19.73	6	19.78	19.70	4	11,897	0.03%
2018/09/19	5	19.79	5	19.83	19.75	0	12,040	0.00%
2018/09/18	79	19.63	51.1	19.67	19.55	27.9	12,009	0.23%
2018/09/17	7.2	20.10	10	20.10	20.10	-2.8	11,833	-0.02%
2018/09/14	19.3	20.14	9	20.35	20.50	10.3	11,705	0.09%
2018/09/13	15	20.33	6.1	20.45	20.40	8.9	11,559	0.08%
2018/09/12	28	20.43	11.3	20.30	20.20	16.7	11,603	0.14%
2018/09/11	9	20.49	1	20.60	20.50	8	11,681	0.07%
2018/09/10	36	20.51	379	20.80	20.20	-343	11,925	-2.88%	大賣/鉅額交易
2018/09/07	21.8	21.20	3	21.25	21.20	18.8	11,970	0.16%
2018/09/06	8	21.28	4.2	21.36	21.35	3.8	11,988	0.03%
2018/09/05	11	21.49	6.7	21.49	21.45	4.3	12,140	0.04%
2018/09/04	2	21.65	3	21.68	21.60	-1	12,217	-0.01%
2018/09/03	27.1	21.62	3	21.60	21.60	24.1	12,343	0.20%
2018/08/31	15	21.52	7	21.68	21.75	8	12,387	0.06%
2018/08/30	10	21.67	0	0.00	21.70	10	12,372	0.08%
2018/08/29	10	21.59	25.3	21.65	21.70	-15.3	12,476	-0.12%
2018/08/28	8	21.46	10.4	21.48	21.45	-2.4	12,600	-0.02%
2018/08/27	7	21.29	3.3	21.32	21.35	3.7	12,847	0.03%
2018/08/24	14	21.26	3	21.25	21.30	11	12,975	0.08%
2018/08/23	10	21.45	5	21.45	21.45	5	13,335	0.04%
2018/08/22	12.2	21.39	0	0.00	21.35	12.2	13,642	0.09%
2018/08/21	89	21.26	1	21.30	21.40	88	13,769	0.64%
2018/08/20	16	21.26	10	21.36	21.20	6	13,840	0.04%
2018/08/17	41	21.35	5	21.25	21.20	36	13,924	0.26%
2018/08/16	30	21.36	1	21.35	21.35	29	13,968	0.21%
2018/08/15	38.2	21.61	7.1	21.62	21.55	31.1	14,117	0.22%
2018/08/14	42	21.65	11	21.62	21.65	31	14,316	0.22%
2018/08/13	51	21.99	2	21.90	21.85	49	14,557	0.34%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/09	10	22.31	0	0.00	22.35	10	14,676	0.07%
2018/08/08	1	22.35	5	22.38	22.40	-4	14,989	-0.03%
2018/08/07	6	22.38	4	22.38	22.40	2	15,364	0.01%
2018/08/06	7	22.35	5	22.45	22.45	2	15,582	0.01%
2018/08/03	5	22.23	18	22.29	22.30	-13	15,806	-0.08%
2018/08/02	242.1	22.15	7	22.11	22.10	235.1	16,078	1.46%	大買/鉅額交易
2018/08/01	81	22.20	20.5	22.27	22.35	60.5	16,048	0.38%
2018/07/31	24	23.59	32	23.66	23.65	-8	15,791	-0.05%
2018/07/30	26.2	23.41	10	23.40	23.40	16.2	15,655	0.10%
2018/07/27	2	23.30	14	23.34	23.35	-12	15,678	-0.08%
2018/07/26	11.8	22.99	1	23.00	23.15	10.8	15,728	0.07%
2018/07/25	2	23.10	1	23.15	23.05	1	15,648	0.01%
2018/07/24	0	0.00	7	23.14	23.20	-7	15,722	-0.04%
2018/07/23	30	22.99	47	22.91	22.90	-17	15,822	-0.11%
2018/07/20	27	23.39	7	23.48	23.25	20	15,862	0.13%
2018/07/19	0	0.00	10	23.67	23.55	-10	16,044	-0.06%
2018/07/18	28.2	23.76	15	23.69	23.70	13.1	15,892	0.08%
2018/07/17	120	23.11	109	23.46	23.80	11	15,644	0.07%	大買/大賣/
2018/07/16	14.3	22.60	28	22.65	22.70	-13.7	15,094	-0.09%
2018/07/13	20	21.97	20	22.20	22.35	0	15,059	0.00%
2018/07/12	8	21.75	4	21.80	21.80	4	15,147	0.03%
2018/07/11	21.3	21.74	3	21.75	21.80	18.3	15,255	0.12%
2018/07/10	2.2	22.00	13	21.98	22.00	-10.9	15,253	-0.07%
2018/07/09	6.3	21.82	5	21.90	21.80	1.3	15,391	0.01%
2018/07/06	49	21.47	42	21.50	21.70	7	15,456	0.05%
2018/07/05	53	21.77	37	21.79	21.70	16	15,376	0.10%
2018/07/04	24	22.17	3	22.23	22.20	21	14,874	0.14%
2018/07/03	15	22.34	0	0.00	22.25	15	15,032	0.10%
2018/07/02	27	22.48	7	22.78	22.40	20	15,382	0.13%
2018/06/29	7	22.54	20	22.60	22.65	-13	15,496	-0.08%
2018/06/28	42.3	22.27	30	22.31	22.40	12.3	15,465	0.08%
2018/06/27	12	22.43	20	22.45	22.40	-8	15,426	-0.05%
2018/06/26	90	22.48	61	22.58	22.40	29	15,570	0.19%
2018/06/25	39	22.76	25	22.74	22.70	14	15,507	0.09%
2018/06/22	12	22.75	3	22.80	22.75	9	15,831	0.06%
2018/06/21	11	22.88	1	23.00	22.85	10	16,043	0.06%
2018/06/20	44	22.75	11	22.95	23.00	33	16,519	0.20%
2018/06/19	25	22.89	1	22.90	22.85	24	16,672	0.14%
2018/06/15	36	23.33	12	23.50	23.20	24	16,733	0.14%
2018/06/14	17	23.28	15	23.40	23.40	2	17,218	0.01%
2018/06/13	58	23.42	59	23.64	23.35	-1	17,619	-0.01%
2018/06/12	38.3	23.34	31	23.35	23.30	7.2	18,671	0.04%
2018/06/11	3	23.50	41	23.53	23.55	-38	20,223	-0.19%
2018/06/08	6	23.43	17	23.50	23.40	-11	21,852	-0.05%
2018/06/07	22	23.38	22	23.53	23.45	0	22,369	0.00%
2018/06/06	4	23.40	21	23.46	23.45	-17	23,533	-0.07%
2018/06/05	48	23.37	4	23.35	23.30	44	24,055	0.18%
2018/06/04	12	23.42	71	23.47	23.55	-59	24,033	-0.25%
2018/06/01	16.3	22.97	6	23.08	23.05	10.3	23,845	0.04%
2018/05/31	38	22.65	23	22.62	22.55	15	23,872	0.06%
2018/05/30	40	22.88	26	23.00	22.80	14	23,589	0.06%
2018/05/29	46	23.19	25	23.22	23.15	21	23,434	0.09%
2018/05/28	12	23.32	4	23.35	23.35	8	23,602	0.03%
2018/05/25	4	23.34	31	23.39	23.30	-27	23,917	-0.11%
2018/05/24	25	23.16	18	23.21	23.20	7	23,928	0.03%
2018/05/23	48	23.28	17	23.23	23.20	31	24,156	0.13%
2018/05/22	49	23.48	45	23.51	23.50	4	24,376	0.02%
2018/05/21	33	23.43	155	23.43	23.40	-122	24,612	-0.50%	大賣/鉅額交易
2018/05/18	20	23.06	2	23.00	23.00	18	24,392	0.07%
2018/05/17	14	23.16	22	23.25	23.10	-8	24,439	-0.03%
2018/05/16	28	23.09	53	23.06	23.10	-25	24,409	-0.10%
2018/05/15	92.5	23.32	15	23.30	23.15	77.5	24,301	0.32%
2018/05/14	11	23.38	66	23.59	23.65	-55	24,389	-0.23%
2018/05/11	54	23.24	10	23.15	23.15	44	24,251	0.18%
2018/05/10	57	23.42	15	23.47	23.45	42	24,106	0.17%
2018/05/09	19	23.81	10	23.86	23.70	9	23,902	0.04%
2018/05/08	58	23.96	40	23.91	23.85	18	23,948	0.08%
2018/05/07	11	23.55	67.1	23.93	24.20	-56.1	23,954	-0.23%
2018/05/04	50	23.55	14	23.40	23.40	36	23,702	0.15%
2018/05/03	5	23.85	3	23.75	23.80	2	23,644	0.01%
2018/05/02	15	23.82	10	23.87	23.90	5	23,633	0.02%
2018/04/30	22	23.65	22	23.77	23.70	0	24,002	0.00%
2018/04/27	55	23.45	39	23.53	23.65	16	24,545	0.07%
2018/04/26	16	23.65	6	23.77	23.60	10	24,717	0.04%
2018/04/25	35	23.58	29	23.73	23.50	6	24,570	0.02%
2018/04/24	44	23.82	32	23.73	23.70	12	24,487	0.05%
2018/04/23	21.9	24.01	23.2	24.10	24.10	-1.3	24,541	-0.01%
2018/04/20	29	23.97	2	23.90	23.90	27	24,556	0.11%
2018/04/19	7	24.12	32	24.14	24.25	-25	24,474	-0.10%
2018/04/18	41	24.01	7	23.90	23.85	34	24,724	0.14%
2018/04/17	23	23.77	53	24.05	24.25	-30	24,596	-0.12%
2018/04/16	15.1	23.77	6	23.98	23.70	9.1	24,490	0.04%
2018/04/13	32	23.89	13	23.85	23.80	19	24,455	0.08%
2018/04/12	21	24.12	10	24.12	24.10	11	24,326	0.05%
2018/04/11	28	24.00	24	23.98	23.95	4	24,117	0.02%
2018/04/10	17	23.84	23	23.85	23.70	-6	24,125	-0.02%
2018/04/09	24	23.81	39	23.86	23.70	-15	24,069	-0.06%
2018/04/03	31	24.03	29	24.12	24.00	2	23,986	0.01%
2018/04/02	39	24.60	39	24.54	24.55	0	23,704	0.00%
2018/03/31	29	24.97	3	25.05	24.90	26	23,582	0.11%
2018/03/30	13	25.06	9	25.19	25.05	4	23,678	0.02%
2018/03/29	29	25.08	2.3	25.13	24.95	26.7	24,073	0.11%
2018/03/28	10	25.35	2	25.45	25.30	8	24,078	0.03%
2018/03/27	3	25.62	19	25.76	25.70	-16	24,099	-0.07%
2018/03/26	6.2	24.81	92	24.76	25.30	-85.8	23,784	-0.36%
2018/03/23	36.5	24.96	3	24.93	24.85	33.5	23,601	0.14%
2018/03/22	14.2	25.79	0	0.00	25.65	14.2	23,300	0.06%
2018/03/21	7	26.30	6.7	26.30	26.10	0.3	23,131	0.00%
2018/03/20	14	25.77	32	25.91	26.10	-18	22,992	-0.08%
2018/03/19	30	25.59	44	25.46	25.45	-14	22,381	-0.06%
2018/03/16	78.2	26.26	51	25.74	25.60	27.2	21,994	0.12%
2018/03/15	617	26.02	631	25.91	26.50	-14	20,982	-0.07%	大買/大賣/
2018/03/14	140	27.60	145.2	27.82	26.95	-5.2	19,735	-0.03%	大買/大賣/
2018/03/13	46	27.35	72.2	27.48	27.35	-26.2	18,270	-0.14%
2018/03/12	118.4	27.32	118	27.43	27.35	0.4	18,033	0.00%	大買/大賣/
2018/03/09	45	25.35	95.2	25.43	25.40	-50.2	17,233	-0.29%
2018/03/08	43	24.71	34	24.69	24.65	9	16,926	0.05%
2018/03/07	11	24.70	2	24.90	24.65	9	17,100	0.05%
2018/03/06	17	24.78	31	24.90	24.70	-14	17,400	-0.08%
2018/03/05	13	24.55	19	24.85	24.85	-6	17,663	-0.03%
2018/03/02	24	24.58	14	24.72	24.70	10	17,879	0.06%
2018/03/01	40	24.78	34	24.80	24.90	6	18,081	0.03%
2018/02/27	24	24.51	100	24.73	24.50	-76	18,127	-0.42%
2018/02/26	26	24.47	15	24.41	24.30	11	17,819	0.06%
2018/02/23	49	24.70	82	24.82	24.60	-33	17,854	-0.18%
2018/02/22	57	24.68	31	24.42	24.50	26	18,108	0.14%
2018/02/21	23	24.05	106	23.98	24.40	-83	17,949	-0.46%	大賣/
2018/02/12	10	22.90	1	22.95	22.90	9	17,734	0.05%
2018/02/09	36.1	22.47	8	22.80	22.70	28.1	17,712	0.16%
2018/02/08	26	23.02	17	23.08	23.00	9	17,831	0.05%
2018/02/07	33	22.93	36	23.02	23.15	-3	18,124	-0.02%
2018/02/06	79.1	22.76	68	22.78	22.35	11.1	18,107	0.06%
2018/02/05	35.2	23.69	18	23.82	23.80	17.2	17,883	0.10%
2018/02/02	22	24.20	26	24.34	24.20	-4	17,896	-0.02%
2018/02/01	37	24.21	7	24.21	24.20	30	18,009	0.17%
2018/01/31	27	24.24	16	24.42	24.50	11	18,379	0.06%
2018/01/30	14	24.48	28	24.49	24.45	-14	18,443	-0.08%
2018/01/29	29	24.25	13	24.28	24.30	16	18,460	0.09%
2018/01/26	39.1	24.36	22	24.44	24.40	17.1	18,949	0.09%
2018/01/25	19	24.71	22.2	24.83	24.60	-3.1	19,017	-0.02%
2018/01/24	45	25.10	63	25.08	25.10	-18	18,883	-0.10%
2018/01/23	34	24.72	164	24.86	24.90	-130	18,534	-0.70%	大賣/鉅額交易
2018/01/22	40.5	24.26	127	24.19	24.30	-86.5	17,952	-0.48%	大賣/
2018/01/19	51	23.77	16	23.78	23.80	35	17,668	0.20%
2018/01/18	92.1	23.89	17	24.04	23.75	75.1	17,594	0.43%
2018/01/17	34	23.77	39	23.91	23.90	-5	17,577	-0.03%
2018/01/16	34.2	23.82	2	23.90	23.85	32.2	18,041	0.18%
2018/01/15	22.5	23.90	12	24.01	23.95	10.5	18,096	0.06%
2018/01/12	51.5	23.91	100	23.96	23.90	-48.5	18,147	-0.27%
2018/01/11	18	23.36	25	23.46	23.45	-7	17,943	-0.04%
2018/01/10	61	23.31	8	23.40	23.30	53	18,097	0.29%
2018/01/09	5	23.52	7	23.54	23.55	-2	18,319	-0.01%
2018/01/08	24.2	23.52	0	0.00	23.55	24.2	18,700	0.13%
2018/01/05	19	23.58	49	23.61	23.65	-30	18,757	-0.16%
2018/01/04	36	23.41	4	23.45	23.45	32	18,936	0.17%
2018/01/03	47	23.63	8	23.81	23.60	39	19,036	0.20%
2018/01/02	26	23.95	10	23.98	23.80	16	18,881	0.08%