緯創 (3231)-群益金鼎-桃園券商分點個股進出

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
114.5
漲跌
▲1.0
漲幅
+0.88%
成交量
43,284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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/02	25.1	112.89	29.2	113.47	114.50	-4.1	87,795	0.00%
2024/04/30	9.3	114.46	10.4	113.87	113.50	-1.1	88,654	0.00%
2024/04/29	1	114.50	5.2	114.50	114.00	-4.2	90,496	0.00%
2024/04/26	21.9	113.92	5	113.50	113.00	16.9	94,369	0.02%
2024/04/25	19.5	112.66	9	114.00	112.00	10.5	98,203	0.01%
2024/04/24	43	114.92	50.3	115.49	115.50	-7.3	98,635	-0.01%
2024/04/23	22	110.68	10	111.00	111.00	12	98,685	0.01%
2024/04/22	42.1	110.18	46	110.68	108.50	-4	98,941	0.00%
2024/04/19	36.2	114.54	16.7	116.73	115.00	19.5	99,484	0.02%
2024/04/18	21	115.47	38.3	116.45	118.00	-17.3	100,151	-0.02%
2024/04/17	38.7	114.34	19.2	113.95	114.50	19.5	100,628	0.02%
2024/04/16	74.5	114.84	14	115.43	114.00	60.5	99,977	0.06%
2024/04/15	25.4	120.65	11.1	120.18	119.50	14.3	99,746	0.01%
2024/04/12	30.1	123.28	15.4	123.77	122.50	14.7	99,486	0.01%
2024/04/11	44.4	123.55	11.1	122.79	123.00	33.3	98,973	0.03%
2024/04/10	40.8	126.47	10.1	126.05	125.50	30.8	98,514	0.03%
2024/04/09	75.6	127.29	76.6	126.91	126.00	-1	97,978	0.00%
2024/04/08	25.4	131.05	31.5	131.20	132.00	-6.1	97,472	-0.01%
2024/04/03	69.7	129.26	116.6	128.79	129.50	-46.9	97,382	-0.05%	大賣/
2024/04/02	33.6	124.34	24.2	124.30	125.00	9.4	95,006	0.01%
2024/04/01	35.3	124.09	21.7	123.92	122.50	13.6	94,296	0.01%
2024/03/29	82.1	126.02	132.1	125.24	125.00	-50	93,180	-0.05%	大賣/
2024/03/28	21	119.26	16.5	119.12	120.50	4.5	90,381	0.00%
2024/03/27	25.1	116.71	2.1	117.00	117.00	23.1	90,264	0.03%
2024/03/26	56.2	118.65	26.4	118.30	117.00	29.8	91,006	0.03%
2024/03/25	26.2	123.35	26.5	123.17	122.00	-0.3	90,863	0.00%
2024/03/22	27.8	122.39	38.6	122.98	123.00	-10.8	91,132	-0.01%
2024/03/21	16	121.25	14.1	121.11	120.50	1.9	90,520	0.00%
2024/03/20	36.1	122.81	58.7	123.18	120.00	-22.6	90,895	-0.02%
2024/03/19	32.1	121.14	30.2	121.76	122.50	1.9	90,127	0.00%
2024/03/18	9	119.89	38.4	120.18	120.00	-29.4	89,597	-0.03%
2024/03/15	44.4	117.57	71.2	117.99	119.50	-26.8	89,472	-0.03%
2024/03/14	35.5	114.77	11.3	115.13	115.50	24.2	88,677	0.03%
2024/03/13	110.5	119.21	24.4	117.77	116.50	86.1	88,539	0.10%	大買/
2024/03/12	34.2	121.23	76.4	121.81	122.50	-42.2	87,599	-0.05%
2024/03/11	76.1	122.82	86.7	122.71	121.00	-10.6	86,981	-0.01%
2024/03/08	26.1	117.01	59.7	117.27	116.00	-33.5	84,658	-0.04%
2024/03/07	50.7	117.96	89.4	116.61	116.00	-38.7	84,305	-0.05%
2024/03/06	37.1	119.78	22.6	120.37	119.50	14.6	84,380	0.02%
2024/03/05	36.3	120.02	77.2	120.87	121.50	-40.9	84,705	-0.05%
2024/03/04	42.9	120.16	81.7	117.88	116.50	-38.8	83,596	-0.05%
2024/03/01	58.5	118.56	51.9	118.19	118.00	6.6	82,963	0.01%
2024/02/29	46.8	113.92	12	114.21	115.50	34.8	82,639	0.04%
2024/02/27	36.8	113.85	14.1	113.52	113.50	22.7	82,161	0.03%
2024/02/26	37.5	116.44	23.1	116.39	117.00	14.4	81,520	0.02%
2024/02/23	57.4	119.28	48.8	119.07	116.00	8.6	82,394	0.01%
2024/02/22	116.5	121.38	42.2	120.35	119.00	74.3	82,377	0.09%	大買/
2024/02/21	46.6	118.44	29	118.33	118.50	17.6	81,420	0.02%
2024/02/20	55.2	122.52	65	122.11	122.00	-9.8	80,732	-0.01%
2024/02/19	56.4	123.62	24	123.81	122.50	32.4	80,311	0.04%
2024/02/16	52.3	128.82	90.5	128.10	126.00	-38.3	80,523	-0.05%
2024/02/15	100.8	131.95	97	131.78	130.50	3.8	79,728	0.00%
2024/02/05	57.7	122.77	92.8	123.13	124.50	-35.1	78,923	-0.04%
2024/02/02	25.1	119.44	107.8	118.60	120.00	-82.7	78,367	-0.11%	大賣/
2024/02/01	12	114.46	6	114.00	115.00	6	78,456	0.01%
2024/01/31	34.7	115.42	10.2	114.95	114.50	24.5	81,131	0.03%
2024/01/30	30.1	118.23	54.5	118.40	118.00	-24.4	80,957	-0.03%
2024/01/29	26.1	115.14	33	115.41	116.50	-6.9	80,092	-0.01%
2024/01/26	42	113.50	13.2	113.15	113.00	28.8	79,717	0.04%
2024/01/25	50.5	116.76	68.8	117.17	115.00	-18.2	79,371	-0.02%
2024/01/24	49.1	115.75	49.6	115.45	116.00	-0.5	77,578	0.00%
2024/01/23	75.2	115.86	101.4	115.85	117.00	-26.2	77,090	-0.03%	大賣/
2024/01/22	145.7	115.67	132	115.76	116.50	13.7	75,750	0.02%	大買/大賣/
2024/01/19	41.8	102.49	170	103.62	107.00	-128.1	72,889	-0.18%	大賣/鉅額交易
2024/01/18	59	97.25	55	97.32	97.70	4	69,445	0.01%
2024/01/17	63	99.10	62	99.52	97.90	1	69,404	0.00%
2024/01/16	39	98.64	49.3	98.93	98.60	-10.3	69,586	-0.01%
2024/01/15	162.5	99.83	52.5	99.31	98.60	110	69,770	0.16%	大買/鉅額交易
2024/01/12	47.5	98.45	79.1	99.14	99.50	-31.5	69,377	-0.05%
2024/01/11	6.2	95.67	80.5	96.59	97.60	-74.2	68,947	-0.11%
2024/01/10	51.1	94.41	23	95.14	94.50	28.1	70,996	0.04%
2024/01/09	79	95.56	93	95.76	94.00	-14	72,328	-0.02%
2024/01/08	32	94.68	29	94.73	94.40	3	72,025	0.00%
2024/01/05	9.1	94.08	25	94.45	93.60	-15.9	72,968	-0.02%
2024/01/04	43	94.31	31.1	94.76	94.20	11.9	74,314	0.02%
2024/01/03	12.1	93.33	8.4	93.36	93.50	3.7	76,970	0.00%
2024/01/02	97.4	95.79	82.2	96.46	93.70	15.2	77,612	0.02%
2023/12/29	89.2	97.63	113.1	98.19	98.60	-23.9	76,858	-0.03%	大賣/
2023/12/28	35	96.43	51.1	97.26	95.90	-16.1	76,126	-0.02%
2023/12/27	42.1	96.53	42.3	96.88	96.70	-0.2	77,213	0.00%
2023/12/26	53.1	96.50	46.6	96.62	97.00	6.5	79,699	0.01%
2023/12/25	78.1	96.63	102.3	96.62	96.60	-24.2	80,972	-0.03%	大賣/
2023/12/22	65.5	94.91	45.5	94.94	94.20	20	80,706	0.02%
2023/12/21	44.1	92.93	36.3	94.50	95.20	7.8	80,789	0.01%
2023/12/20	31.4	94.12	86.6	94.05	94.20	-55.2	80,167	-0.07%
2023/12/19	56.2	92.71	34	92.15	92.00	22.2	79,775	0.03%
2023/12/18	43	92.18	37.5	92.67	92.30	5.5	80,271	0.01%
2023/12/15	64	92.49	62.6	93.08	91.60	1.4	81,153	0.00%
2023/12/14	67.2	93.64	52.1	93.81	93.10	15.1	81,709	0.02%
2023/12/13	99.3	92.64	103.3	92.77	92.90	-3.9	81,924	0.00%	大賣/
2023/12/12	36.6	91.33	34.2	90.96	90.50	2.4	82,288	0.00%
2023/12/11	22.7	92.71	10	91.99	91.80	12.7	83,190	0.02%
2023/12/08	33	94.22	34.2	93.52	92.60	-1.2	83,663	0.00%
2023/12/07	36.6	93.14	59.7	93.29	93.40	-23.1	84,174	-0.03%
2023/12/06	20.6	91.10	10.1	91.24	91.20	10.5	85,906	0.01%
2023/12/05	38.2	89.39	8.5	89.26	89.20	29.7	86,114	0.03%
2023/12/04	25.4	92.31	17.4	92.67	91.30	8	86,032	0.01%
2023/12/01	22	92.33	23.1	91.59	92.80	-1.1	86,253	0.00%
2023/11/30	57.7	91.79	18	91.48	91.50	39.7	86,241	0.05%
2023/11/29	16.3	93.40	14	93.70	93.30	2.3	86,498	0.00%
2023/11/28	13.1	92.46	10	92.50	92.50	3.1	88,159	0.00%
2023/11/27	39.4	92.71	55.4	93.16	92.70	-16	90,725	-0.02%
2023/11/24	9.1	95.51	6.5	95.55	96.00	2.6	91,275	0.00%
2023/11/22	166.2	98.71	43.2	97.99	97.60	123.1	94,745	0.13%	大買/鉅額交易
2023/11/21	82.4	102.16	113.6	102.81	102.50	-31.2	97,250	-0.03%	大賣/
2023/11/20	80.3	99.32	66.1	99.63	99.70	14.2	100,938	0.01%
2023/11/17	41	99.28	54.9	99.46	99.00	-13.9	102,125	-0.01%
2023/11/16	27.2	98.99	22.1	99.23	99.00	5.1	103,972	0.00%
2023/11/15	118	99.71	112.3	100.41	99.00	5.7	105,424	0.01%	大買/大賣/
2023/11/14	145.2	98.88	98.1	98.91	98.10	47.1	108,376	0.04%	大買/
2023/11/13	106.9	98.78	127.3	99.45	100.00	-20.5	112,049	-0.02%	大買/大賣/
2023/11/10	193.1	97.16	175	96.24	98.10	18.1	113,658	0.02%	大買/大賣/
2023/11/09	298	98.42	318.1	98.30	98.60	-20.1	114,264	-0.02%	大買/大賣/
2023/11/08	351.5	100.00	376.3	98.08	97.30	-24.8	115,887	-0.02%	大買/大賣/
2023/11/07	53.3	93.42	74.3	93.46	93.40	-21	115,130	-0.02%
2023/11/06	55.4	92.86	50	93.15	92.10	5.4	118,831	0.00%
2023/11/03	30.1	92.38	38.3	92.50	91.20	-8.2	121,725	-0.01%
2023/11/02	132.3	93.22	137.2	93.46	92.80	-4.9	126,175	0.00%	大買/大賣/
2023/11/01	8	89.89	49	89.77	89.50	-41	127,805	-0.03%
2023/10/31	26.7	91.78	30.4	92.97	89.40	-3.7	132,840	0.00%
2023/10/30	50	94.89	33	94.65	93.70	17	134,868	0.01%
2023/10/27	73.2	96.12	98.1	96.44	94.30	-24.9	138,647	-0.02%
2023/10/26	26.1	93.12	22.2	93.49	93.20	3.9	140,010	0.00%
2023/10/25	66.9	96.00	32.1	95.85	95.30	34.8	142,461	0.02%
2023/10/24	175.6	94.47	194.6	94.92	96.20	-19	142,120	-0.01%	大買/大賣/
2023/10/23	52.3	92.40	49.6	93.06	92.50	2.7	141,242	0.00%
2023/10/20	41.7	90.48	51.4	90.69	91.40	-9.7	141,005	-0.01%
2023/10/19	64	90.88	42.5	90.94	91.70	21.5	140,393	0.02%
2023/10/18	68.3	90.10	97.4	90.14	91.00	-29.1	139,872	-0.02%
2023/10/17	87.2	96.47	97.2	96.17	94.70	-10	137,104	-0.01%
2023/10/16	61.3	98.49	15	98.71	98.00	46.3	135,942	0.03%
2023/10/13	31.2	99.65	25.5	100.20	99.10	5.7	135,724	0.00%
2023/10/12	34.8	101.61	67.2	102.06	102.50	-32.5	134,759	-0.02%
2023/10/11	127.4	101.85	40	106.85	98.20	87.4	134,082	0.07%	大買/
2023/10/06	46.5	108.02	40.5	109.10	108.50	6	134,437	0.00%
2023/10/05	30.4	106.74	50.4	106.46	107.00	-20	136,130	-0.01%
2023/10/04	49.8	105.15	12.5	105.64	106.00	37.3	137,219	0.03%
2023/10/03	67.2	109.19	39.3	109.50	108.00	27.9	137,686	0.02%
2023/10/02	44	110.16	114.9	109.09	111.00	-70.9	138,259	-0.05%	大賣/
2023/09/28	47.3	103.30	16	102.69	101.50	31.3	137,680	0.02%
2023/09/27	17.7	102.35	11	102.73	103.00	6.7	137,943	0.00%
2023/09/26	17.1	102.83	9.7	102.44	101.50	7.4	138,726	0.01%
2023/09/25	14.1	101.43	23	102.17	103.00	-9	139,770	-0.01%
2023/09/22	72.2	101.25	90.6	102.06	102.50	-18.4	141,561	-0.01%
2023/09/21	34	98.72	24.1	99.28	100.50	9.9	142,708	0.01%
2023/09/20	32	99.42	27	100.54	98.70	5	143,098	0.00%
2023/09/19	38.1	99.59	30	98.93	98.40	8.1	143,234	0.01%
2023/09/18	44.7	101.01	5.2	102.12	101.00	39.5	143,749	0.03%
2023/09/15	25.2	105.80	15.6	105.42	104.50	9.6	145,515	0.01%
2023/09/14	35.9	106.08	32.1	106.25	106.00	3.9	145,823	0.00%
2023/09/13	28.3	101.50	33	101.71	102.00	-4.8	145,987	0.00%
2023/09/12	13.1	101.73	11	102.50	102.00	2.1	147,817	0.00%
2023/09/11	72.8	102.94	56.9	103.70	102.50	15.9	149,199	0.01%
2023/09/08	9.1	109.62	10.1	110.05	109.00	-1	149,315	0.00%
2023/09/07	20.9	111.72	3	110.83	110.00	17.9	150,140	0.01%
2023/09/06	13.1	113.58	26	113.73	113.50	-12.9	151,328	-0.01%
2023/09/05	41.1	111.99	64	111.87	112.50	-22.9	152,889	-0.01%
2023/09/04	35.3	111.77	34.2	111.77	112.50	1.1	153,207	0.00%
2023/09/01	96.7	112.72	54.1	111.76	109.00	42.6	153,384	0.03%
2023/08/31	110.1	114.73	222.7	112.05	117.00	-112.6	151,878	-0.07%	大買/大賣/鉅額交易
2023/08/30	96.6	111.79	194.6	112.30	112.00	-98	150,388	-0.07%	大賣/
2023/08/29	328.7	112.18	519	111.25	109.50	-190.3	152,731	-0.12%	大買/大賣/鉅額交易
2023/08/28	390.6	108.95	413	110.43	109.50	-22.5	153,126	-0.01%	大買/大賣/
2023/08/25	272	112.18	141.3	112.44	111.00	130.8	155,577	0.08%	大買/大賣/鉅額交易
2023/08/24	497.4	130.10	433.6	124.75	122.50	63.8	153,948	0.04%	大買/大賣/
2023/08/23	281	124.10	298.6	123.10	127.50	-17.6	151,950	-0.01%	大買/大賣/
2023/08/22	315.1	124.96	312.1	124.40	123.50	2.9	154,442	0.00%	大買/大賣/
2023/08/21	333.1	123.04	118.3	121.94	121.00	214.8	155,205	0.14%	大買/大賣/鉅額交易
2023/08/18	474	120.37	579.6	123.81	120.50	-105.6	154,552	-0.07%	大買/大賣/鉅額交易
2023/08/17	699.2	127.62	208	127.73	129.00	491.2	151,273	0.32%	大買/大賣/鉅額交易
2023/08/16	305.9	120.10	334.1	117.33	128.00	-28.2	147,325	-0.02%	大買/大賣/
2023/08/15	482.2	118.62	349.1	118.50	116.50	133.1	145,781	0.09%	大買/大賣/鉅額交易
2023/08/14	378.6	109.21	346	110.20	111.50	32.6	144,619	0.02%	大買/大賣/
2023/08/11	389	116.71	358.2	117.10	115.00	30.7	141,921	0.02%	大買/大賣/
2023/08/10	309.2	112.47	283.7	116.19	113.50	25.6	140,567	0.02%	大買/大賣/
2023/08/09	288.6	120.93	311.5	122.11	120.00	-22.9	137,269	-0.02%	大買/大賣/
2023/08/08	184.2	130.68	234.5	130.65	129.00	-50.3	136,528	-0.04%	大買/大賣/
2023/08/07	25	121.88	85.1	121.67	125.00	-60.1	131,929	-0.05%
2023/08/04	216.1	114.49	164.3	113.69	114.00	51.7	130,249	0.04%	大買/大賣/
2023/08/02	115.5	125.28	71.1	127.09	121.50	44.4	125,410	0.04%	大買/
2023/08/01	81.8	132.63	70.4	133.54	135.00	11.4	123,181	0.01%
2023/07/31	53.2	150.40	84.6	147.26	141.50	-31.4	119,189	-0.03%
2023/07/28	94.5	153.82	88.1	154.41	157.00	6.4	117,057	0.01%
2023/07/27	10.6	154.92	19.6	155.76	154.00	-9	114,413	-0.01%
2023/07/26	9.9	154.42	17.8	153.45	156.50	-7.8	115,335	-0.01%
2023/07/25	30	156.93	8.3	158.23	152.00	21.7	115,259	0.02%
2023/07/24	43.3	153.51	26.1	154.71	158.00	17.1	115,382	0.01%
2023/07/21	21.4	144.18	22.6	142.95	147.50	-1.2	115,512	0.00%
2023/07/20	26.7	132.25	20	133.33	134.50	6.7	115,954	0.01%
2023/07/19	44	131.46	13.8	130.37	128.00	30.3	116,322	0.03%
2023/07/18	76.1	137.44	24.1	133.15	133.00	52	116,878	0.04%
2023/07/17	144.4	141.83	18	141.55	139.50	126.4	117,000	0.11%	大買/鉅額交易
2023/07/14	24.6	136.88	54.7	135.64	142.00	-30	118,026	-0.03%
2023/07/13	123	132.39	99.1	133.48	132.00	24	117,676	0.02%	大買/
2023/07/12	114	121.63	93.1	122.95	124.00	20.9	114,566	0.02%	大買/
2023/07/11	66.1	111.13	154.6	111.92	113.00	-88.5	112,635	-0.08%	大賣/
2023/07/10	289	104.21	62	104.59	103.00	227	111,414	0.20%	大買/鉅額交易
2023/07/07	105.3	106.22	149.3	107.11	106.00	-44	110,867	-0.04%	大買/大賣/
2023/07/06	96.5	105.97	63.6	107.56	105.50	32.9	109,008	0.03%
2023/07/05	61.3	102.27	88.1	102.65	102.50	-26.8	107,848	-0.02%
2023/07/04	55.4	102.46	74.3	101.77	105.00	-18.8	106,113	-0.02%
2023/07/03	106.1	95.57	70.6	95.85	95.70	35.5	105,150	0.03%	大買/
2023/06/30	117.6	88.01	136.4	88.77	90.80	-18.8	104,322	-0.02%	大買/大賣/
2023/06/29	112.2	82.06	123.5	82.42	83.60	-11.3	103,396	-0.01%	大買/大賣/
2023/06/28	90.3	80.95	107.2	81.48	78.70	-16.9	101,949	-0.02%	大賣/
2023/06/27	60.1	80.59	42	80.57	79.60	18.1	100,933	0.02%
2023/06/26	56.5	81.70	55.9	81.95	82.80	0.6	100,256	0.00%
2023/06/21	104	81.25	124.3	81.79	84.10	-20.3	99,270	-0.02%	大買/大賣/
2023/06/20	107	77.20	112	78.00	77.70	-5	97,590	-0.01%	大買/大賣/
2023/06/19	59	79.11	91	80.10	78.40	-32	96,478	-0.03%
2023/06/16	173.9	81.06	173.1	80.54	80.20	0.8	95,723	0.00%	大買/大賣/
2023/06/15	163	79.87	163	79.67	80.20	0	93,255	0.00%	大買/大賣/
2023/06/14	160.5	74.96	372.3	75.53	76.70	-211.8	90,825	-0.23%	大買/大賣/鉅額交易
2023/06/13	120	71.88	102.1	72.08	71.80	17.9	87,985	0.02%	大買/大賣/
2023/06/12	124.2	72.09	80	70.99	70.70	44.2	86,804	0.05%	大買/
2023/06/09	175.5	72.42	213.6	71.67	73.00	-38.1	84,944	-0.04%	大買/大賣/
2023/06/08	143	69.31	236	69.23	68.00	-93	82,605	-0.11%	大買/大賣/
2023/06/07	131.1	69.89	232.5	69.21	68.60	-101.4	81,273	-0.12%	大買/大賣/鉅額交易
2023/06/06	75.5	70.91	69.2	70.78	70.60	6.3	79,813	0.01%
2023/06/05	80.1	70.90	120.2	71.60	71.00	-40.1	79,062	-0.05%	大賣/
2023/06/02	207.1	72.88	194.5	72.68	71.10	12.7	77,459	0.02%	大買/大賣/
2023/06/01	349.7	68.03	152.2	67.40	69.40	197.5	73,617	0.27%	大買/大賣/鉅額交易
2023/05/31	105.2	66.62	115.5	66.70	66.70	-10.3	71,367	-0.01%	大買/大賣/
2023/05/30	237.8	67.12	121.3	67.40	66.30	116.5	66,044	0.18%	大買/大賣/鉅額交易
2023/05/29	175	68.01	143.6	68.17	68.00	31.4	63,640	0.05%	大買/大賣/
2023/05/26	205.2	65.61	239	65.87	65.00	-33.8	60,859	-0.06%	大買/大賣/
2023/05/25	204.1	59.90	262.1	60.47	61.70	-58	56,693	-0.10%	大買/大賣/
2023/05/24	15	55.66	41.9	55.40	56.10	-26.9	53,445	-0.05%
2023/05/23	53	53.82	33	53.68	53.60	20	51,926	0.04%
2023/05/22	26	52.91	16.5	52.92	52.70	9.5	50,829	0.02%
2023/05/19	26.5	51.90	89.1	52.30	53.20	-62.6	49,902	-0.13%
2023/05/18	18	50.93	58.3	50.97	50.60	-40.3	48,118	-0.08%
2023/05/17	29.3	49.15	25.8	49.40	49.45	3.5	46,770	0.01%
2023/05/16	16	48.48	8	48.91	48.45	8	45,829	0.02%
2023/05/15	32.5	49.07	11	49.36	48.50	21.5	44,747	0.05%
2023/05/12	45.1	46.42	78.2	49.08	50.10	-33.1	43,504	-0.08%
2023/05/11	9	47.79	15	47.80	47.50	-6	40,848	-0.01%
2023/05/10	64	48.45	25	47.97	48.10	39	40,176	0.10%
2023/05/09	21	49.45	23	49.80	50.00	-2	39,277	-0.01%
2023/05/08	23.2	49.91	54	50.52	49.90	-30.8	38,509	-0.08%
2023/05/05	18	49.34	22.7	49.25	49.15	-4.7	37,793	-0.01%
2023/05/04	60.2	48.20	51	48.94	49.55	9.2	37,416	0.02%
2023/05/03	57.7	49.08	5	48.78	48.95	52.7	36,729	0.14%
2023/05/02	35	48.40	125.3	48.98	50.10	-90.3	36,394	-0.25%	大賣/
2023/04/28	54.3	45.72	29	46.28	46.50	25.2	35,295	0.07%
2023/04/27	4	45.62	44	46.06	46.00	-40	34,667	-0.12%
2023/04/26	22	44.39	58	44.66	45.00	-36	33,828	-0.11%
2023/04/25	42.7	44.36	21.7	43.61	43.70	21	32,985	0.06%
2023/04/24	7	45.79	47.3	46.12	46.20	-40.3	31,630	-0.13%
2023/04/21	17.4	44.63	18	44.74	44.50	-0.6	30,785	0.00%
2023/04/20	30.3	45.56	28	45.62	45.80	2.3	29,599	0.01%
2023/04/19	56	45.78	75.4	46.25	45.65	-19.4	28,817	-0.07%
2023/04/18	25.3	43.82	8.1	43.51	43.45	17.3	27,272	0.06%
2023/04/17	7	44.36	9	44.41	44.20	-2	26,654	-0.01%
2023/04/14	48.3	44.42	9.5	44.34	43.95	38.8	26,180	0.15%
2023/04/13	14.5	44.66	48.3	44.57	44.45	-33.8	25,236	-0.13%
2023/04/12	18.3	45.08	61.3	44.79	45.15	-43.1	24,386	-0.18%
2023/04/11	17.3	43.56	6.2	43.59	43.45	11.1	23,306	0.05%
2023/04/10	32.4	42.64	47.1	42.74	43.40	-14.7	22,753	-0.06%
2023/04/07	11.3	41.00	1.5	40.60	40.60	9.8	21,414	0.05%
2023/04/06	23	41.13	29	40.91	41.40	-6	20,966	-0.03%
2023/03/31	14.6	41.63	10	41.54	41.85	4.6	20,410	0.02%
2023/03/30	28.4	40.30	63	40.97	41.60	-34.6	19,804	-0.17%
2023/03/29	12	39.39	0	0.00	39.55	12	18,541	0.06%
2023/03/28	29.1	40.07	21.3	39.80	39.40	7.8	18,323	0.04%
2023/03/27	26.1	40.43	55	40.81	41.20	-28.9	18,137	-0.16%
2023/03/24	41	39.78	58	39.53	40.00	-17	17,776	-0.10%
2023/03/23	36.2	39.40	63.9	39.05	39.65	-27.7	16,814	-0.16%
2023/03/22	10	38.15	75.1	38.12	38.20	-65.1	15,790	-0.41%
2023/03/21	17.1	37.51	71	37.26	37.55	-53.9	15,307	-0.35%
2023/03/20	10	35.70	61	35.83	35.90	-51	14,354	-0.36%
2023/03/17	1	35.00	10.4	34.93	34.95	-9.4	14,196	-0.07%
2023/03/16	12	34.48	13.2	34.62	34.55	-1.2	13,982	-0.01%
2023/03/15	16	34.45	61	34.60	34.50	-45	13,837	-0.33%
2023/03/14	1.5	33.70	0.2	33.65	33.55	1.3	13,442	0.01%
2023/03/13	0	0.00	0	33.35	33.65	0	13,450	0.00%
2023/03/10	0.5	33.41	11	33.53	33.60	-10.5	13,325	-0.08%
2023/03/09	7	33.91	2.1	33.82	33.95	4.9	13,293	0.04%
2023/03/08	7	33.69	19	33.49	33.80	-12	13,102	-0.09%
2023/03/07	0.5	33.05	5	33.10	33.15	-4.5	12,831	-0.03%
2023/03/06	0	32.75	4.5	32.78	32.85	-4.5	12,700	-0.04%
2023/03/03	3	32.55	1.3	32.42	32.65	1.8	12,665	0.01%
2023/03/02	1	32.25	8	32.33	32.35	-7	12,673	-0.06%
2023/03/01	6	32.17	6.1	32.55	32.55	0	12,625	0.00%
2023/02/24	1.6	33.00	71	33.08	33.15	-69.5	12,354	-0.56%
2023/02/23	0.3	32.15	3.3	32.14	32.20	-3.1	11,845	-0.03%
2023/02/22	0	31.70	4	31.75	31.75	-4	11,623	-0.03%
2023/02/21	2	31.65	2	31.75	31.75	0	11,700	0.00%
2023/02/16	4	31.57	1	31.60	31.50	3	12,054	0.02%
2023/02/15	5	31.67	6	31.73	31.80	-1	12,205	-0.01%
2023/02/14	0	0.00	8	31.78	31.75	-8	12,160	-0.07%
2023/02/13	4	31.64	129.2	31.61	31.70	-125.2	12,208	-1.03%	大賣/鉅額交易
2023/02/10	1	31.50	0	0.00	31.20	1	12,266	0.01%
2023/02/09	2	31.43	1	31.50	31.80	1	12,478	0.01%
2023/02/08	0	0.00	5	31.90	31.90	-5	12,584	-0.04%
2023/02/07	2	31.85	0	0.00	31.95	2	12,556	0.02%
2023/02/06	1	31.80	2	31.95	31.95	-1	12,536	-0.01%
2023/02/03	1	31.85	20	31.88	31.95	-19	12,466	-0.15%
2023/02/02	0	0.00	2	31.80	31.80	-2	12,352	-0.02%
2023/02/01	0	0.00	3	31.45	31.40	-3	12,154	-0.02%
2023/01/31	0	0.00	3	31.27	31.50	-3	12,085	-0.02%
2023/01/30	4	30.80	127	31.11	31.20	-123	11,639	-1.06%	大賣/鉅額交易
2023/01/17	0	0.00	5	30.17	30.20	-5	11,224	-0.04%
2023/01/16	0	0.00	1	30.25	30.10	-1	11,192	-0.01%
2023/01/13	0	0.00	6	30.19	30.20	-6	11,160	-0.05%
2023/01/12	3	30.05	0	0.00	30.10	3	11,461	0.03%
2023/01/11	8	30.21	15.7	30.26	30.30	-7.7	11,486	-0.07%
2023/01/10	0	0.00	3	30.05	30.15	-3	11,454	-0.03%
2023/01/09	0	0.00	2	30.00	30.00	-2	11,397	-0.02%
2023/01/06	0	0.00	0	29.45	29.30	0	11,294	0.00%
2023/01/05	8	29.39	5	29.50	29.50	3	11,305	0.03%
2023/01/03	1	29.00	0	0.00	29.20	1	11,411	0.01%
2022/12/28	0	0.00	1	29.15	29.30	-1	11,333	-0.01%
2022/12/27	5	29.65	0	0.00	29.70	5	11,395	0.04%
2022/12/26	0	0.00	1	29.60	29.65	-1	11,466	-0.01%
2022/12/23	6	29.85	14	29.85	29.90	-8	11,554	-0.07%
2022/12/22	4	30.25	2	30.23	30.15	2	11,599	0.02%
2022/12/21	0	30.10	3	30.07	30.05	-3	11,359	-0.03%
2022/12/20	7	30.19	23	30.30	30.10	-16	11,021	-0.15%
2022/12/19	3	29.92	6.5	30.39	30.50	-3.5	10,535	-0.03%
2022/12/16	4	29.15	18.5	29.39	30.00	-14.5	9,847	-0.15%
2022/12/15	2	29.23	9	29.17	29.30	-7	9,325	-0.08%
2022/12/14	12	29.00	3	29.10	29.15	9	9,391	0.10%
2022/12/13	7	28.88	15.1	28.74	28.90	-8.1	9,446	-0.09%
2022/12/12	5	28.17	0	0.00	28.50	5	9,340	0.05%
2022/12/09	0	0.00	72	28.21	28.40	-72	9,552	-0.75%
2022/12/07	0	27.35	0	0.00	27.30	0	9,349	0.00%
2022/12/02	2	27.55	0	0.00	27.60	2	9,291	0.02%
2022/12/01	1	27.70	0	0.00	27.50	1	9,279	0.01%
2022/11/30	9	27.43	0	0.00	27.65	9	9,253	0.10%
2022/11/28	18	27.05	0	0.00	27.10	18	9,222	0.20%
2022/11/24	2	27.30	0	0.00	27.35	2	9,309	0.02%
2022/11/22	0	0.00	2	27.15	27.40	-2	9,486	-0.02%
2022/11/18	1	27.70	0	0.00	27.65	1	9,511	0.01%
2022/11/16	0	0.00	0.5	27.55	27.70	-0.5	9,458	-0.01%
2022/11/14	0	27.50	19.4	27.47	27.50	-19.4	9,287	-0.21%
2022/11/10	2	27.10	0	27.20	27.20	2	8,994	0.02%
2022/11/09	0	0.00	0.1	27.20	27.35	-0.1	9,062	0.00%
2022/11/08	1	27.15	1	27.30	27.25	0	9,048	0.00%
2022/11/07	7	26.67	6	27.09	26.80	1	8,928	0.01%
2022/11/04	5	25.27	0	0.00	25.35	5	8,804	0.06%
2022/11/02	2.1	25.98	0	0.00	25.95	2.1	8,781	0.02%
2022/11/01	0	26.10	0	0.00	26.20	0	8,878	0.00%
2022/10/31	3	25.95	0	0.00	26.05	3	9,028	0.03%
2022/10/25	2	26.15	0	0.00	25.95	2	9,235	0.02%
2022/10/24	0	0.00	1	26.15	26.15	-1	9,249	-0.01%
2022/10/21	0.1	26.25	0	0.00	26.10	0.1	9,298	0.00%
2022/10/20	2.4	26.21	0	0.00	26.35	2.4	9,352	0.03%
2022/10/19	4	26.23	0	0.00	26.20	4	9,006	0.04%
2022/10/12	2	26.25	0	0.00	26.50	2	8,748	0.02%
2022/10/11	0	0.00	15	26.35	26.30	-15	8,716	-0.17%
2022/10/07	2	26.90	0	0.00	26.80	2	8,691	0.02%
2022/10/04	0	0.00	3	27.18	27.10	-3	8,827	-0.03%
2022/10/03	5	26.40	0	0.00	26.75	5	8,819	0.06%
2022/09/30	1	26.80	3	26.75	26.55	-2	8,859	-0.02%
2022/09/29	0	0.00	5	27.26	27.35	-5	8,855	-0.06%
2022/09/28	0	26.80	0	0.00	26.85	0	9,189	0.00%
2022/09/26	0.1	26.90	0	0.00	26.95	0.1	9,479	0.00%
2022/09/21	10	27.40	0	0.00	27.40	10	9,831	0.10%
2022/09/20	0.1	27.58	11	27.65	27.80	-10.9	9,690	-0.11%
2022/09/19	14	27.22	0	0.00	27.55	14	9,452	0.15%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/15	0	27.65	0	0.00	27.35	0	9,093	0.00%
2022/09/14	0	0.00	1	27.60	27.40	-1	9,045	-0.01%
2022/09/07	2.3	26.76	0	0.00	26.75	2.3	9,324	0.02%
2022/09/06	1.1	26.95	0	0.00	26.95	1.1	9,343	0.01%
2022/09/05	0.2	27.20	0	0.00	27.15	0.2	9,307	0.00%
2022/09/02	3	27.35	2.2	27.60	27.30	0.9	9,268	0.01%
2022/09/01	5	27.38	5	27.70	27.45	0	9,245	0.00%
2022/08/31	4	27.60	4	27.65	27.70	0	9,214	0.00%
2022/08/29	11	27.42	0	0.00	27.35	11	9,085	0.12%
2022/08/26	2	27.95	5	28.10	28.05	-3	9,017	-0.03%
2022/08/24	42	28.00	0	0.00	27.85	42	9,036	0.46%
2022/08/23	2	28.00	6	28.21	28.15	-4	9,089	-0.04%
2022/08/18	1	28.35	1	28.25	28.35	0	9,070	0.00%
2022/08/17	0	0.00	6	28.28	28.35	-6	9,096	-0.07%
2022/08/15	16	28.13	6	28.25	27.90	10	9,039	0.11%
2022/08/12	6	28.45	0	0.00	28.65	6	8,959	0.07%
2022/08/11	1	28.30	0	0.00	28.40	1	8,965	0.01%
2022/08/09	0	0.00	10	27.70	28.00	-10	8,789	-0.11%
2022/08/08	0	0.00	1	27.40	27.65	-1	8,686	-0.01%
2022/08/03	1	26.85	2	26.60	26.85	-1	8,611	-0.01%
2022/08/02	2	25.90	0	0.00	26.40	2	8,779	0.02%
2022/07/29	0	0.00	2	26.43	26.50	-2	9,047	-0.02%
2022/07/21	1.2	24.88	1	25.05	25.10	0.2	9,340	0.00%
2022/07/19	4	24.60	0	0.00	24.65	4	9,608	0.04%
2022/07/14	12	24.26	0	0.00	24.30	12	9,570	0.13%
2022/07/13	1	24.00	10	24.30	23.95	-9	9,570	-0.09%
2022/07/08	13	24.12	0	0.00	24.05	13	9,294	0.14%
2022/07/07	48.5	23.57	0	0.00	23.60	48.5	9,233	0.53%
2022/07/06	16	23.59	2	23.55	23.40	14	9,172	0.15%
2022/07/05	8	26.31	0	0.00	26.25	8	8,734	0.09%
2022/07/04	2	26.40	0	0.00	26.30	2	8,555	0.02%
2022/07/01	2	26.40	0	0.00	26.35	2	8,570	0.02%
2022/06/30	11	26.77	0	0.00	26.70	11	8,398	0.13%
2022/06/29	6	27.70	0	0.00	27.65	6	8,141	0.07%
2022/06/23	4	28.24	1	28.30	28.15	3	8,119	0.04%
2022/06/21	0	0.00	1	28.80	28.75	-1	8,161	-0.01%
2022/06/20	1	28.00	0	0.00	28.20	1	8,198	0.01%
2022/06/17	1	28.65	6	28.65	28.95	-5	8,162	-0.06%
2022/06/16	2	28.90	1	28.85	28.85	1	8,147	0.01%
2022/06/15	0	0.00	1	28.90	28.90	-1	8,172	-0.01%
2022/06/14	0	0.00	9.1	28.45	28.80	-9.1	8,305	-0.11%
2022/06/13	7	28.18	0	0.00	28.45	7	8,367	0.08%
2022/06/10	1	28.65	0	0.00	28.80	1	8,385	0.01%
2022/06/08	0	0.00	1	28.65	28.65	-1	8,456	-0.01%
2022/06/06	1	28.75	0	0.00	28.55	1	8,762	0.01%
2022/06/02	2	28.75	0	0.00	28.80	2	8,880	0.02%
2022/05/31	0	0.00	14	28.41	28.40	-14	9,331	-0.15%
2022/05/27	0.5	27.65	0	0.00	27.65	0.5	9,786	0.01%
2022/05/25	7.1	27.39	0	0.00	27.25	7.1	14,865	0.05%
2022/05/23	3	27.62	0	0.00	27.60	3	16,041	0.02%
2022/05/18	0	0.00	1	27.80	27.85	-1	16,634	-0.01%
2022/05/13	12	27.03	0	0.00	27.15	12	17,090	0.07%
2022/05/12	14.1	27.02	20	27.05	27.00	-5.9	17,210	-0.03%
2022/05/11	1	27.45	1	27.30	27.30	0	17,331	0.00%
2022/05/10	24	27.00	0	0.00	27.40	24	17,953	0.13%
2022/05/09	49	27.75	0	0.00	27.70	49	18,037	0.27%
2022/05/05	0	0.00	3	29.02	29.15	-3	18,217	-0.02%
2022/05/03	0	0.00	0.5	28.45	28.65	-0.5	18,862	0.00%
2022/04/29	0	0.00	0.5	28.60	28.50	-0.5	19,259	0.00%
2022/04/28	1	28.40	0	0.00	28.40	1	19,548	0.01%
2022/04/27	53	28.32	0	0.00	28.25	53	20,025	0.26%
2022/04/26	4	28.83	0	0.00	28.85	4	20,920	0.02%
2022/04/25	23	28.73	0	0.00	28.60	23	20,981	0.11%
2022/04/18	2	29.25	0	0.00	29.35	2	21,638	0.01%
2022/04/15	0	0.00	2	29.33	29.40	-2	21,712	-0.01%
2022/04/14	4	29.50	0	29.50	29.50	4	21,752	0.02%
2022/04/13	1	29.35	20	29.30	29.40	-19	21,823	-0.09%
2022/04/12	14.1	29.03	0	0.00	29.00	14.1	21,825	0.06%
2022/04/08	3.5	29.24	0	0.00	29.15	3.5	21,735	0.02%
2022/04/07	6	29.43	1.1	29.40	29.25	4.9	21,684	0.02%
2022/04/01	1	29.80	0	0.00	29.90	1	21,560	0.00%
2022/03/30	1	29.85	0	0.00	29.85	1	21,445	0.00%
2022/03/29	0	0.00	5.1	29.85	29.80	-5.1	21,425	-0.02%
2022/03/28	11	29.81	0	0.00	29.95	11	21,459	0.05%
2022/03/25	1	29.70	2	29.95	29.85	-1	21,537	0.00%
2022/03/24	1	29.55	210	29.75	29.70	-209	21,579	-0.97%	大賣/鉅額交易
2022/03/23	3	29.90	10.8	29.82	29.80	-7.8	21,573	-0.04%
2022/03/22	25	30.07	4	30.14	30.00	21	21,462	0.10%
2022/03/21	12	30.05	8	30.08	30.05	4	21,350	0.02%
2022/03/17	16	29.60	1	29.60	29.60	15	21,161	0.07%
2022/03/16	0	0.00	1	29.25	29.50	-1	20,999	0.00%
2022/03/15	2	29.40	1	29.50	29.35	1	20,977	0.00%
2022/03/11	0	0.00	1	29.45	29.50	-1	20,957	0.00%
2022/03/10	10	29.45	0	0.00	29.45	10	20,969	0.05%
2022/03/09	13	28.90	0	0.00	28.80	13	20,932	0.06%
2022/03/08	8.8	28.99	4	29.05	28.95	4.8	20,708	0.02%
2022/03/07	24	28.94	0	0.00	28.90	24	20,692	0.12%
2022/03/04	31.5	29.47	0	0.00	29.50	31.5	20,859	0.15%
2022/03/02	4	29.25	1	29.35	29.35	3	20,565	0.01%
2022/03/01	23	29.50	22	29.68	29.35	1	20,298	0.00%
2022/02/25	0	0.00	21	29.58	29.40	-21	19,738	-0.11%
2022/02/24	28.2	29.34	0	0.00	29.25	28.2	15,179	0.19%
2022/02/23	11	29.96	0	0.00	30.00	11	14,379	0.08%
2022/02/22	1.5	30.08	0	0.00	30.25	1.5	14,076	0.01%
2022/02/21	6	30.12	1.3	30.24	30.30	4.7	13,822	0.03%
2022/02/18	7.3	30.32	0.1	30.65	30.30	7.3	13,645	0.05%
2022/02/17	4	30.41	0	0.00	30.60	4	13,443	0.03%
2022/02/16	2	30.33	0	0.00	30.40	2	13,387	0.01%
2022/02/15	11	30.10	1.1	30.50	30.65	10	13,191	0.08%
2022/02/14	1	30.40	0	0.00	30.30	1	12,885	0.01%
2022/02/11	1	30.80	2	30.90	31.00	-1	12,731	-0.01%
2022/02/10	18.1	30.68	2	30.68	30.80	16.1	12,609	0.13%
2022/02/09	0	32.05	49	32.09	32.00	-49	12,229	-0.40%
2022/02/08	208	31.99	2	31.73	32.00	206	12,001	1.72%	大買/鉅額交易
2022/02/07	3.1	31.38	6	31.38	31.60	-3	11,987	-0.02%
2022/01/26	3	31.40	7	31.28	31.35	-4	11,803	-0.03%
2022/01/25	1	31.25	8	31.41	31.60	-7	11,590	-0.06%
2022/01/24	0	0.00	8	30.61	31.45	-8	11,204	-0.07%
2022/01/21	0	0.00	5.4	31.22	31.25	-5.4	10,801	-0.05%
2022/01/20	4	31.23	13	31.22	31.50	-9	10,475	-0.09%
2022/01/19	33	30.81	44.5	30.89	30.95	-11.5	9,896	-0.12%
2022/01/18	0	0.00	2	30.10	30.00	-2	8,844	-0.02%
2022/01/17	2	30.10	0	0.00	30.15	2	8,720	0.02%
2022/01/14	0	0.00	5	29.86	29.85	-5	8,630	-0.06%
2022/01/12	7	29.55	19	29.55	29.75	-12	8,633	-0.14%
2022/01/11	3	29.20	1	29.30	29.35	2	8,401	0.02%
2022/01/10	2	29.25	1	29.25	29.10	1	8,222	0.01%
2022/01/07	3	29.00	50.1	29.08	29.05	-47.1	8,195	-0.57%
2022/01/06	0.2	29.05	50	28.95	28.95	-49.9	8,183	-0.61%
2022/01/05	0	0.00	1	29.05	29.05	-1	8,214	-0.01%
2022/01/04	1	29.10	5	29.11	29.10	-4	8,331	-0.05%
2022/01/03	1	29.05	0	0.00	29.00	1	8,450	0.01%
2021/12/30	7	29.24	1	29.20	29.15	6	8,766	0.07%
2021/12/28	2	29.18	0	0.00	29.20	2	8,874	0.02%
2021/12/27	0	29.10	0	0.00	29.20	0	8,883	0.00%
2021/12/24	6	29.10	2	29.00	29.10	4	8,970	0.04%
2021/12/21	1.2	29.18	30	29.10	28.95	-28.8	8,999	-0.32%
2021/12/17	2	28.85	0.4	28.95	28.85	1.6	8,894	0.02%
2021/12/16	2	28.88	0	0.00	29.05	2	8,842	0.02%
2021/12/15	6.5	28.87	0	0.00	29.00	6.5	8,920	0.07%
2021/12/14	0	0.00	10	28.90	29.00	-10	9,055	-0.11%
2021/12/13	10	29.20	0	0.00	29.00	10	9,093	0.11%
2021/12/10	2	29.18	0	0.00	29.25	2	9,183	0.02%
2021/12/09	3	29.07	0.2	29.15	29.15	2.8	9,208	0.03%
2021/12/08	2	29.23	7	29.25	29.20	-5	9,224	-0.05%
2021/12/07	0.5	29.25	0	0.00	29.35	0.5	9,211	0.01%
2021/12/06	0	0.00	30	29.23	29.30	-30	9,161	-0.33%
2021/12/03	0.2	29.25	0	0.00	29.15	0.2	9,194	0.00%
2021/12/02	1	29.30	1	29.10	29.15	0	9,150	0.00%
2021/11/30	0	0.00	20	29.54	28.60	-20	9,029	-0.22%
2021/11/29	5	29.30	8	29.12	29.30	-3	8,533	-0.04%
2021/11/26	0	0.00	13	29.24	29.15	-13	8,478	-0.15%
2021/11/25	0	0.00	1	29.45	29.65	-1	8,556	-0.01%
2021/11/24	0	0.00	2.1	29.20	29.35	-2.1	8,523	-0.02%
2021/11/23	3	29.05	1	29.10	29.10	2	8,519	0.02%
2021/11/19	1	29.15	29	29.08	29.20	-28	8,606	-0.33%
2021/11/18	0	0.00	3.1	28.80	28.80	-3.1	8,619	-0.04%
2021/11/17	2	28.88	3	29.00	28.80	-1	8,680	-0.01%
2021/11/16	1	28.80	3	28.90	29.05	-2	8,713	-0.02%
2021/11/15	0	0.00	3	28.77	28.75	-3	8,784	-0.03%
2021/11/12	5	28.65	0	0.00	28.80	5	8,839	0.06%
2021/11/11	3	28.68	0	0.00	28.65	3	8,921	0.03%
2021/11/10	49	28.77	0	0.00	28.95	49	9,163	0.53%
2021/11/09	0	0.00	1	28.65	28.85	-1	9,297	-0.01%
2021/11/08	37.1	28.69	0	0.00	28.45	37.1	9,288	0.40%
2021/11/05	0	0.00	3	29.63	29.55	-3	9,167	-0.03%
2021/11/01	23	28.85	7	29.02	29.10	16	9,537	0.17%
2021/10/29	7	29.24	12	29.17	29.20	-5	9,619	-0.05%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	3	29.25	29.30	-3	10,226	-0.03%
2021/10/25	4	29.16	1	29.15	29.20	3	10,286	0.03%
2021/10/22	0	0.00	1	29.15	29.25	-1	10,483	-0.01%
2021/10/21	0	0.00	5.1	29.23	29.10	-5.1	10,481	-0.05%
2021/10/20	0	0.00	11.2	28.82	28.90	-11.2	10,426	-0.11%
2021/10/19	0.1	28.45	2	28.40	28.50	-1.9	10,454	-0.02%
2021/10/18	2	28.65	0	0.00	28.35	2	10,711	0.02%
2021/10/15	0.1	28.55	7	28.54	28.70	-6.9	12,208	-0.06%
2021/10/14	0	0.00	9	28.48	28.40	-9	12,692	-0.07%
2021/10/13	2	28.75	105	28.72	28.70	-103	12,980	-0.79%	大賣/鉅額交易
2021/10/12	0	0.00	1	28.60	28.70	-1	13,135	-0.01%
2021/10/08	2	28.38	9	28.50	28.40	-7	13,243	-0.05%
2021/10/07	7	28.31	16	28.33	28.35	-9	13,279	-0.07%
2021/10/06	0	0.00	2	27.45	27.55	-2	13,170	-0.02%
2021/10/05	2	27.13	0	0.00	27.40	2	13,192	0.02%
2021/10/04	4.2	27.16	0	0.00	27.15	4.2	13,283	0.03%
2021/09/30	0.1	27.25	0	0.00	27.50	0.1	13,451	0.00%
2021/09/29	8.2	27.20	0	0.00	27.25	8.2	13,541	0.06%
2021/09/28	6	27.62	0	0.00	27.70	6	13,644	0.04%
2021/09/27	0	0.00	19	27.70	27.60	-19	13,995	-0.14%
2021/09/24	1	27.70	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0	0.00	1	27.70	27.75	-1	14,059	-0.01%
2021/09/22	0	0.00	4	27.38	27.40	-4	14,101	-0.03%
2021/09/17	1	27.60	0	0.00	27.70	1	14,159	0.01%
2021/09/16	1	27.45	0	0.00	27.70	1	14,152	0.01%
2021/09/15	5	27.62	2	27.80	27.75	3	14,166	0.02%
2021/09/14	3.8	27.30	0	0.00	27.20	3.8	14,033	0.03%
2021/09/13	44.1	27.01	1	27.00	27.05	43.1	14,016	0.31%
2021/09/10	1.1	27.15	2	27.20	27.15	-0.9	14,056	-0.01%
2021/09/08	3.3	27.15	0	0.00	27.20	3.3	14,292	0.02%
2021/09/07	1	27.55	2	27.35	27.45	-1	14,376	-0.01%
2021/09/06	8	27.58	0	0.00	27.55	8	14,502	0.06%
2021/09/03	7	27.57	0	0.00	27.55	7	14,530	0.05%
2021/09/02	6	27.58	0	0.00	27.50	6	14,725	0.04%
2021/09/01	27	27.55	0	0.00	27.55	27	14,856	0.18%
2021/08/31	1	27.45	0	0.00	27.40	1	14,874	0.01%
2021/08/27	0	0.00	1	27.45	27.50	-1	14,902	-0.01%
2021/08/26	3	27.38	0	0.00	27.35	3	14,962	0.02%
2021/08/25	11	27.87	15	27.80	27.75	-4	15,092	-0.03%
2021/08/24	19	27.46	7	27.55	27.60	12	15,225	0.08%
2021/08/23	0	0.00	5	27.00	26.95	-5	15,310	-0.03%
2021/08/20	0	0.00	2	26.93	26.90	-2	15,435	-0.01%
2021/08/19	7	26.60	0	0.00	26.70	7	16,216	0.04%
2021/08/18	1	26.60	27	26.67	27.00	-26	16,212	-0.16%
2021/08/17	0	0.00	1	26.75	26.75	-1	16,279	-0.01%
2021/08/16	15.3	26.80	0	0.00	26.70	15.3	16,316	0.09%
2021/08/13	1	27.10	0	0.00	27.15	1	16,292	0.01%
2021/08/12	4.1	27.29	0	0.00	27.35	4.1	16,283	0.03%
2021/08/11	2	27.33	40.1	27.25	27.20	-38.1	16,355	-0.23%
2021/08/10	6.1	27.11	1	27.20	27.20	5.1	16,448	0.03%
2021/08/09	67	27.35	0	0.00	27.30	67	16,610	0.40%
2021/08/06	31	27.42	1	27.70	27.70	30	16,679	0.18%
2021/08/05	20.1	27.15	0	0.00	27.10	20.1	16,561	0.12%
2021/08/04	13.1	27.21	0	0.00	27.30	13.1	16,863	0.08%
2021/08/03	23	27.15	15	27.15	27.40	8	17,018	0.05%
2021/08/02	19	27.58	8.8	27.47	27.60	10.2	17,057	0.06%
2021/07/30	6	27.85	0	0.00	27.75	6	16,996	0.04%
2021/07/29	1	28.00	0	0.00	28.00	1	16,936	0.01%
2021/07/28	1	27.95	0	0.00	28.05	1	17,088	0.01%
2021/07/27	10	28.12	0	0.00	28.15	10	17,297	0.06%
2021/07/26	37	28.17	10	28.20	28.10	27	17,603	0.15%
2021/07/23	1	28.15	0	0.00	28.10	1	17,588	0.01%
2021/07/22	55	28.20	1	28.10	28.20	54	17,556	0.31%
2021/07/21	133	28.27	0	0.00	28.05	133	17,414	0.76%	大買/鉅額交易
2021/07/20	23	31.28	0	0.00	31.20	23	16,072	0.14%
2021/07/19	35	31.52	7	31.74	31.65	28	15,731	0.18%
2021/07/16	17	31.79	0	0.00	31.75	17	15,823	0.11%
2021/07/15	13	31.97	3	32.15	31.95	10	15,840	0.06%
2021/07/14	16	32.28	14	32.24	32.10	2	15,771	0.01%
2021/07/13	3.7	32.42	14	32.51	32.20	-10.3	15,830	-0.06%
2021/07/12	18	32.72	7	32.74	32.65	11	15,761	0.07%
2021/07/09	2	32.58	6	32.67	32.70	-4	15,802	-0.03%
2021/07/08	38	32.92	4.1	32.90	32.80	33.9	16,007	0.21%
2021/07/07	0	0.00	42	32.79	32.75	-42	16,035	-0.26%
2021/07/06	5	32.64	11	32.68	32.70	-6	16,221	-0.04%
2021/07/05	9	32.82	75	32.62	32.55	-66	16,263	-0.41%
2021/07/02	26	31.87	24.1	32.13	32.35	1.9	16,203	0.01%
2021/07/01	41	31.30	15	31.25	31.05	26	16,089	0.16%
2021/06/30	15	30.99	2.4	31.00	31.00	12.6	16,096	0.08%
2021/06/29	7	30.76	0	0.00	30.75	7	16,144	0.04%
2021/06/25	0	0.00	7	30.92	30.80	-7	16,274	-0.04%
2021/06/24	3	30.42	0	0.00	30.40	3	16,354	0.02%
2021/06/23	0	0.00	7	30.50	30.40	-7	16,487	-0.04%
2021/06/22	12	30.48	0	0.00	30.40	12	16,918	0.07%
2021/06/21	2	30.60	0	0.00	30.30	2	17,834	0.01%
2021/06/18	1.1	30.80	1	30.65	30.65	0.1	18,194	0.00%
2021/06/17	1	30.50	3	30.80	30.60	-2	18,405	-0.01%
2021/06/16	9	30.67	3	30.85	30.60	6	19,062	0.03%
2021/06/15	0	0.00	2	30.30	30.15	-2	19,614	-0.01%
2021/06/10	5	30.12	0	0.00	30.25	5	19,681	0.03%
2021/06/09	16	30.20	1	30.30	30.20	15	19,730	0.08%
2021/06/08	0	0.00	1	30.80	30.65	-1	19,762	-0.01%
2021/06/07	4	30.51	6.3	30.51	30.55	-2.3	19,818	-0.01%
2021/06/04	0	0.00	10	30.80	30.95	-10	19,841	-0.05%
2021/06/03	9	31.27	2	31.15	31.25	7	19,870	0.04%
2021/06/02	0	0.00	3	31.37	31.35	-3	19,923	-0.02%
2021/06/01	8	31.28	4	31.23	31.40	4	19,887	0.02%
2021/05/31	0	0.00	4	30.70	30.75	-4	19,846	-0.02%
2021/05/28	0	0.00	10	30.33	30.55	-10	19,835	-0.05%
2021/05/27	6	29.43	5	29.80	29.55	1	19,905	0.01%
2021/05/26	9.5	29.86	1	30.00	29.70	8.5	19,518	0.04%
2021/05/25	4	29.53	7	29.65	29.55	-3	19,581	-0.02%
2021/05/24	3	29.10	0	0.00	29.30	3	19,634	0.02%
2021/05/21	4	29.39	3	29.20	29.10	1	19,682	0.01%
2021/05/20	1	29.25	3	29.22	29.20	-2	19,584	-0.01%
2021/05/19	11	28.90	1	29.15	29.15	10	19,594	0.05%
2021/05/18	5	28.66	2	28.60	28.70	3	19,648	0.02%
2021/05/17	9.3	28.37	28	27.99	27.90	-18.7	19,605	-0.10%
2021/05/14	7	29.56	1	29.50	29.55	6	19,375	0.03%
2021/05/13	0	0.00	1	30.00	29.70	-1	19,318	-0.01%
2021/05/12	23	29.93	2	30.13	30.00	21	19,135	0.11%
2021/05/11	3	30.57	0.1	30.70	30.50	2.9	18,813	0.02%
2021/05/10	12	30.60	19.3	30.90	31.20	-7.3	18,683	-0.04%
2021/05/07	15.3	30.90	1	31.00	31.15	14.3	19,015	0.07%
2021/05/06	11.6	30.73	5	30.75	30.75	6.6	19,568	0.03%
2021/05/05	43.1	30.86	0	0.00	30.80	43.1	20,029	0.21%
2021/05/04	8.2	30.87	9	30.88	31.15	-0.9	19,961	0.00%
2021/05/03	25	31.76	14.1	31.79	31.65	10.9	19,780	0.06%
2021/04/29	2.2	32.58	1	32.55	32.70	1.2	19,586	0.01%
2021/04/28	12	32.65	1	32.60	32.70	11	19,594	0.06%
2021/04/27	3	32.67	0	0.00	32.60	3	19,730	0.02%
2021/04/26	15.3	32.57	0.3	32.80	32.80	15	19,659	0.08%
2021/04/23	8	32.26	101	32.25	32.45	-93	19,574	-0.48%	大賣/
2021/04/22	20	32.66	1.1	32.65	32.55	18.9	19,688	0.10%
2021/04/21	17	33.02	0	0.00	33.00	17	19,681	0.09%
2021/04/20	0	0.00	2	33.20	33.10	-2	19,604	-0.01%
2021/04/19	15.2	33.08	2	33.13	33.05	13.2	19,556	0.07%
2021/04/16	1.1	32.95	8.7	32.93	32.95	-7.6	19,469	-0.04%
2021/04/15	4	32.76	0	0.00	32.85	4	19,541	0.02%
2021/04/14	15.2	32.94	1	32.85	33.00	14.2	19,450	0.07%
2021/04/13	6.2	33.35	1	33.45	33.15	5.2	19,250	0.03%
2021/04/12	9.3	33.46	0	0.00	33.40	9.3	19,191	0.05%
2021/04/09	1	33.75	2	33.75	33.70	-1	19,040	-0.01%
2021/04/08	3	33.62	0	0.00	33.55	3	18,929	0.02%
2021/04/07	7	33.49	2	33.65	33.45	5	18,819	0.03%
2021/04/06	4	33.48	2	33.45	33.40	2	18,656	0.01%
2021/04/01	0	0.00	1	33.45	33.40	-1	18,698	-0.01%
2021/03/31	1	33.75	4	33.80	33.50	-3	18,637	-0.02%
2021/03/30	1	33.80	0	0.00	33.85	1	18,519	0.01%
2021/03/29	100.5	33.40	41	33.36	33.55	59.5	18,451	0.32%
2021/03/26	1	33.20	0	0.00	33.45	1	18,397	0.01%
2021/03/25	19.8	33.03	15	33.11	33.20	4.8	18,661	0.03%
2021/03/24	15	33.75	7	33.99	33.75	8	18,375	0.04%
2021/03/23	3	34.07	7	34.41	34.75	-4	17,678	-0.02%
2021/03/22	18	34.20	43	34.14	34.35	-25	17,445	-0.14%
2021/03/19	80	33.93	13.4	34.06	33.85	66.6	17,615	0.38%
2021/03/18	3	33.97	30	33.79	33.85	-27	17,268	-0.16%
2021/03/17	0	0.00	6	32.65	32.65	-6	16,685	-0.04%
2021/03/16	15	32.65	4.5	32.58	32.60	10.5	16,767	0.06%
2021/03/15	11	32.80	4	32.63	32.60	7	16,836	0.04%
2021/03/12	13	32.40	2	32.50	32.40	11	16,874	0.07%
2021/03/10	1	32.15	2	32.23	32.10	-1	16,992	-0.01%
2021/03/09	5	31.88	6	31.94	32.00	-1	17,174	-0.01%
2021/03/08	8	31.75	1	31.70	31.80	7	17,336	0.04%
2021/03/05	0	0.00	0.1	31.60	31.65	-0.1	17,400	0.00%
2021/03/04	2	31.05	4	31.26	31.35	-2	17,900	-0.01%
2021/03/02	11	31.58	1	32.15	31.35	10	17,826	0.06%
2021/02/26	1	31.35	12	32.00	32.00	-11	17,634	-0.06%
2021/02/25	5	31.76	22.9	31.96	31.70	-17.9	17,263	-0.10%
2021/02/24	20	31.92	10	32.01	31.90	10	17,199	0.06%
2021/02/23	9.2	31.70	6	31.82	31.80	3.2	17,047	0.02%
2021/02/22	12	31.17	6.1	31.37	31.30	6	16,982	0.04%
2021/02/19	5.1	30.76	4	30.91	31.15	1.1	17,001	0.01%
2021/02/18	0.2	30.80	3	30.90	30.80	-2.9	17,007	-0.02%
2021/02/17	1	31.01	1	31.10	31.00	-0.1	17,080	0.00%
2021/02/05	3.9	30.81	2	30.95	30.80	1.9	17,294	0.01%
2021/02/04	2	30.73	9	30.90	30.75	-7	17,281	-0.04%
2021/02/03	1	31.00	31	31.07	31.10	-30	17,275	-0.17%
2021/02/02	3.8	31.23	0	0.00	31.15	3.8	17,264	0.02%
2021/02/01	35	30.84	0.1	30.90	31.10	34.9	17,212	0.20%
2021/01/29	19	31.86	3	31.45	31.25	16	17,075	0.09%
2021/01/28	5	32.46	12.1	32.54	32.70	-7.1	16,547	-0.04%
2021/01/27	2	31.85	25	32.12	32.35	-23	15,969	-0.14%
2021/01/26	4	31.16	6	31.12	30.85	-2	15,400	-0.01%
2021/01/25	1	31.20	7	31.09	31.20	-6	15,324	-0.04%
2021/01/22	1	30.75	1	30.75	30.70	0	15,169	0.00%
2021/01/21	1	29.95	2	30.00	29.90	-1	15,053	-0.01%
2021/01/20	0	0.00	5	30.24	30.00	-5	15,065	-0.03%
2021/01/19	0	0.00	23	30.95	30.75	-23	14,868	-0.15%
2021/01/18	0	0.00	0.1	30.60	30.65	-0.1	14,940	0.00%
2021/01/15	8	31.72	9.4	31.44	31.00	-1.4	14,884	-0.01%
2021/01/14	4.4	31.58	31	31.26	31.65	-26.6	14,880	-0.18%
2021/01/13	20	31.04	6	31.08	30.90	14	14,588	0.10%
2021/01/12	1	30.75	4	30.71	30.85	-3	14,473	-0.02%
2021/01/11	1	30.90	5.2	30.76	31.00	-4.2	14,358	-0.03%
2021/01/08	2	30.63	12.8	30.87	31.00	-10.8	14,310	-0.08%
2021/01/07	1.1	30.64	0.2	30.55	30.50	0.9	14,310	0.01%
2021/01/06	12.3	30.28	3	30.20	30.35	9.3	14,332	0.06%
2021/01/05	5	30.50	2.5	30.44	30.50	2.5	14,261	0.02%
2021/01/04	4	30.95	5.6	30.86	30.80	-1.6	14,338	-0.01%
2020/12/30	3.1	30.88	3.6	31.01	31.15	-0.5	14,284	0.00%
2020/12/29	9	31.14	0	0.00	30.95	9	14,241	0.06%
2020/12/28	1	30.95	7	31.00	31.05	-6	14,242	-0.04%
2020/12/25	5.1	30.70	3	30.68	30.55	2.1	14,281	0.01%
2020/12/24	1	30.35	4	30.60	30.65	-3	14,304	-0.02%
2020/12/23	7	30.01	7	29.93	30.00	0	14,316	0.00%
2020/12/22	5	30.02	5	30.28	30.05	0	14,312	0.00%
2020/12/21	7	29.57	5	29.66	30.05	2	14,500	0.01%
2020/12/18	4	30.38	0	0.00	30.20	4	14,448	0.03%
2020/12/17	8	30.48	0	0.00	30.40	8	14,367	0.06%
2020/12/16	4	30.46	10.3	30.55	31.05	-6.3	14,155	-0.04%
2020/12/15	24	30.26	43	30.18	30.05	-19	14,004	-0.14%
2020/12/14	18	31.07	19	30.94	31.05	-1	13,637	-0.01%
2020/12/11	11	31.65	17	31.39	31.60	-6	13,407	-0.04%
2020/12/10	30	31.73	24	31.70	31.65	6	13,431	0.04%
2020/12/09	26.7	32.07	10	32.14	32.15	16.7	13,358	0.13%
2020/12/08	40	31.87	15	31.77	31.80	25	13,298	0.19%
2020/12/07	11	31.48	2	31.50	31.55	9	13,328	0.07%
2020/12/04	4	31.06	8	31.08	31.30	-4	13,346	-0.03%
2020/12/03	7	31.09	4	31.50	31.30	3	13,311	0.02%
2020/12/02	5	31.40	6	31.21	31.45	-1	13,065	-0.01%
2020/12/01	3	30.58	0	0.00	30.65	3	12,992	0.02%
2020/11/30	18	30.90	2	30.83	29.85	16	12,941	0.12%
2020/11/27	8	30.79	13	30.78	30.95	-5	12,362	-0.04%
2020/11/26	1	30.25	2.2	30.20	30.30	-1.2	12,214	-0.01%
2020/11/25	1	30.10	5	30.20	30.05	-4	12,470	-0.03%
2020/11/24	0	0.00	2	30.28	30.25	-2	12,502	-0.02%
2020/11/23	3	30.15	0	0.00	30.10	3	12,574	0.02%
2020/11/20	0	0.00	0.3	29.95	30.05	-0.3	12,639	0.00%
2020/11/19	2	29.90	0.1	30.00	29.95	1.9	13,095	0.01%
2020/11/18	1	30.15	1.1	30.20	30.15	-0.1	13,270	0.00%
2020/11/17	1	30.15	19	30.15	30.30	-18	13,303	-0.14%
2020/11/16	21.3	30.26	6	30.33	30.40	15.3	13,666	0.11%
2020/11/13	9	29.98	8	30.16	30.30	1	13,937	0.01%
2020/11/11	0	0.00	5	29.41	29.45	-5	13,805	-0.04%
2020/11/10	1	29.15	3	29.62	29.15	-2	13,896	-0.01%
2020/11/09	1	29.35	1	29.40	29.50	0	14,204	0.00%
2020/11/04	1	28.90	15	28.95	29.00	-14	14,677	-0.10%
2020/11/03	0	0.00	1	28.80	28.75	-1	14,804	-0.01%
2020/11/02	2	28.25	0	0.00	28.35	2	14,923	0.01%
2020/10/30	0	0.00	3	28.65	28.50	-3	15,195	-0.02%
2020/10/29	6.2	28.75	0	0.00	28.70	6.2	15,516	0.04%
2020/10/28	3	29.45	0	0.00	29.15	3	15,648	0.02%
2020/10/27	2	29.05	0	0.00	29.00	2	15,788	0.01%
2020/10/26	1	29.20	2	29.33	29.30	-1	15,965	-0.01%
2020/10/23	1	28.90	0	0.00	28.85	1	15,965	0.01%
2020/10/22	0	0.00	2	28.50	28.75	-2	16,121	-0.01%
2020/10/21	2	28.75	1	28.65	28.55	1	16,129	0.01%
2020/10/20	1	28.95	1	28.90	28.95	0	16,591	0.00%
2020/10/19	0	0.00	11	28.90	28.80	-11	17,134	-0.06%
2020/10/16	5	28.93	0	0.00	28.80	5	17,377	0.03%
2020/10/15	2	29.48	2	29.60	29.10	0	17,940	0.00%
2020/10/14	1	29.15	0	0.00	29.05	1	18,796	0.01%
2020/10/13	2	28.50	0	0.00	28.70	2	19,194	0.01%
2020/10/12	11	28.87	4	28.98	28.85	7	19,999	0.04%
2020/10/08	40	29.70	41.4	29.50	29.70	-1.4	20,058	-0.01%
2020/10/07	3	29.35	1	29.40	29.35	2	20,337	0.01%
2020/10/06	0	0.00	3	29.72	29.75	-3	20,617	-0.01%
2020/10/05	3	29.90	1	30.20	29.55	2	20,907	0.01%
2020/09/30	13	30.09	17	30.15	29.80	-4	21,182	-0.02%
2020/09/29	8	29.42	3	29.45	29.40	5	21,694	0.02%
2020/09/28	5	29.31	11	29.55	29.70	-6	22,677	-0.03%
2020/09/25	0	0.00	3	29.25	29.15	-3	23,163	-0.01%
2020/09/24	28	29.03	4	29.01	28.85	24	23,278	0.10%
2020/09/23	12	30.01	5	29.97	29.95	7	23,293	0.03%
2020/09/22	0	0.00	20	28.95	29.10	-20	23,223	-0.09%
2020/09/21	3	29.60	0	0.00	29.50	3	23,384	0.01%
2020/09/17	25	30.17	22	29.65	29.65	3	24,067	0.01%
2020/09/16	7	30.32	1	30.40	30.10	6	24,572	0.02%
2020/09/15	0	0.00	2	29.70	29.75	-2	24,802	-0.01%
2020/09/14	3	29.70	0	0.00	30.10	3	25,480	0.01%
2020/09/11	5	29.84	0	0.00	29.90	5	26,124	0.02%
2020/09/10	13	30.03	5	30.10	29.80	8	26,381	0.03%
2020/09/09	16	30.12	37	30.11	30.45	-21	26,211	-0.08%
2020/09/08	50	30.77	22	31.20	30.70	28	26,220	0.11%
2020/09/07	58	31.44	48	31.59	31.30	10	26,257	0.04%
2020/09/04	16	31.29	40	31.15	31.75	-24	26,490	-0.09%
2020/09/03	6	31.83	3	32.18	31.70	3	26,531	0.01%
2020/09/02	3	32.15	13	32.04	32.25	-10	26,768	-0.04%
2020/09/01	92	32.40	88	31.89	32.35	4	26,957	0.01%
2020/08/31	47	32.61	51	32.87	31.90	-4	26,976	-0.01%
2020/08/28	18	32.67	10	32.70	32.60	8	26,817	0.03%
2020/08/27	7	33.44	3	33.22	33.15	4	26,914	0.01%
2020/08/26	6	33.60	3	33.50	33.60	3	26,905	0.01%
2020/08/25	25	33.53	21	33.76	34.00	4	26,848	0.01%
2020/08/24	6	32.14	8	32.39	32.60	-2	26,739	-0.01%
2020/08/21	12	31.19	6	31.23	31.30	6	26,576	0.02%
2020/08/20	19	31.02	32	31.17	30.90	-13	26,599	-0.05%
2020/08/19	65.1	32.99	87	33.04	32.40	-21.9	26,146	-0.08%
2020/08/18	108	34.07	67	34.37	33.90	41	25,677	0.16%	大買/
2020/08/17	31	34.51	21	34.70	34.50	10	25,642	0.04%
2020/08/14	45	34.92	10	35.11	34.75	35	25,563	0.14%
2020/08/13	60	35.18	42	35.31	34.85	18	25,531	0.07%
2020/08/12	33	34.45	83	34.11	34.70	-50	25,390	-0.20%
2020/08/11	3	34.60	2	33.95	34.00	1	25,355	0.00%
2020/08/10	8	34.47	14	34.51	34.50	-6	25,399	-0.02%
2020/08/07	3	35.00	32	34.92	34.90	-29	25,411	-0.11%
2020/08/06	55	34.82	37.9	34.92	34.95	17.1	25,295	0.07%
2020/08/05	57	35.00	12	34.95	34.90	45	25,235	0.18%
2020/08/04	140	34.46	410.1	34.53	35.00	-270.1	24,978	-1.08%	大買/大賣/鉅額交易
2020/08/03	286	34.04	131	33.92	33.85	155	24,798	0.63%	大買/大賣/鉅額交易
2020/07/31	98	34.46	14	34.62	34.50	84	24,671	0.34%
2020/07/30	66	34.21	36	34.60	34.60	30	24,446	0.12%
2020/07/29	62	33.85	50	33.86	33.80	12	24,306	0.05%
2020/07/28	62	33.60	244	33.75	33.25	-182	24,304	-0.75%	大賣/鉅額交易
2020/07/27	44	33.27	6	33.33	33.25	38	24,479	0.16%
2020/07/24	150	34.12	45	34.04	34.10	105	24,440	0.43%	大買/鉅額交易
2020/07/23	61	35.58	188.4	35.21	35.60	-127.4	23,976	-0.53%	大賣/鉅額交易
2020/07/22	13	34.18	10	34.26	34.25	3	23,476	0.01%
2020/07/21	106	33.92	30	33.90	33.90	76	23,295	0.33%	大買/
2020/07/20	83	32.99	19	32.98	32.95	64	22,719	0.28%
2020/07/17	111	35.63	2	35.63	35.80	109	21,717	0.50%	大買/鉅額交易
2020/07/16	32	35.51	142	35.37	36.00	-110	21,458	-0.51%	大賣/鉅額交易
2020/07/15	9	34.32	1	34.40	34.05	8	20,700	0.04%
2020/07/14	5	34.20	5	33.95	34.10	0	20,543	0.00%
2020/07/13	44	34.06	54	33.94	34.20	-10	20,361	-0.05%
2020/07/10	20	32.72	0	0.00	32.55	20	20,175	0.10%
2020/07/09	89.1	33.88	52	34.04	33.40	37.1	20,251	0.18%
2020/07/08	11	33.64	16	33.24	33.45	-5	19,957	-0.03%
2020/07/07	53.2	35.75	93.3	34.83	34.50	-40.1	19,252	-0.21%
2020/07/06	9	38.36	13.5	38.10	38.65	-4.5	18,297	-0.02%
2020/07/03	51	37.33	18	37.32	37.20	33	17,841	0.18%
2020/07/02	2	37.30	30.1	37.04	37.15	-28.1	17,796	-0.16%
2020/07/01	30	36.66	58	36.94	36.80	-28	17,701	-0.16%
2020/06/30	2	35.90	3	35.93	35.80	-1	17,522	-0.01%
2020/06/29	4	35.29	4	35.64	35.65	0	17,474	0.00%
2020/06/24	14	36.11	23	35.92	35.65	-9	17,243	-0.05%
2020/06/23	55	35.61	58	35.68	36.00	-3	17,191	-0.02%
2020/06/22	19	34.91	17.6	34.94	34.80	1.4	17,223	0.01%
2020/06/19	33	34.41	17	34.77	34.65	16	16,876	0.09%
2020/06/18	4	33.58	119	33.33	34.00	-115	16,268	-0.71%	大賣/鉅額交易
2020/06/17	41	32.02	101	32.03	32.25	-60	15,614	-0.38%	大賣/
2020/06/16	41	31.40	49	31.31	31.45	-8	15,581	-0.05%
2020/06/15	6.5	31.19	6	31.28	31.10	0.5	15,850	0.00%
2020/06/12	18.5	30.41	6	30.50	30.70	12.5	15,963	0.08%
2020/06/11	32.5	31.17	33	31.57	30.65	-0.5	16,131	0.00%
2020/06/10	24	31.40	24	31.45	31.45	0	16,046	0.00%
2020/06/09	29.5	31.01	46	31.17	31.15	-16.5	16,115	-0.10%
2020/06/08	61	30.18	115	30.29	30.45	-54	16,095	-0.34%	大賣/
2020/06/05	1	29.90	0.3	29.65	29.80	0.7	15,920	0.00%
2020/06/04	50	29.67	0	0.00	29.85	50	15,885	0.31%
2020/06/03	30	29.61	63	29.60	29.55	-33	15,994	-0.21%
2020/06/02	35	29.12	4	29.21	29.15	31	15,975	0.19%
2020/06/01	26	28.93	112	28.85	29.00	-86	15,911	-0.54%	大賣/
2020/05/29	31	28.23	0	0.00	28.60	31	15,862	0.20%
2020/05/28	80	28.68	25	28.84	28.50	55	15,593	0.35%
2020/05/27	23.2	28.41	43	28.43	28.60	-19.8	15,671	-0.13%
2020/05/26	0	0.00	1.2	28.35	28.20	-1.2	15,660	-0.01%
2020/05/25	1	27.95	3.4	27.91	28.20	-2.4	15,661	-0.02%
2020/05/22	6	28.16	1	28.10	28.40	5	15,642	0.03%
2020/05/21	0	0.00	1	28.40	28.35	-1	15,516	-0.01%
2020/05/20	28	28.30	50.5	28.44	28.15	-22.5	15,471	-0.15%
2020/05/19	0	0.00	29	28.06	28.30	-29	15,304	-0.19%
2020/05/18	24	27.55	10	27.63	27.55	14	15,109	0.09%
2020/05/15	46	28.06	11	28.19	28.10	35	14,963	0.23%
2020/05/14	1.5	27.93	28	27.91	27.95	-26.5	14,826	-0.18%
2020/05/13	15	27.65	0	0.00	27.55	15	14,627	0.10%
2020/05/12	2	27.75	0.1	27.70	27.50	1.9	14,527	0.01%
2020/05/11	5	27.65	1	27.80	27.80	4	14,438	0.03%
2020/05/08	1	27.40	5	27.40	27.45	-4	14,348	-0.03%
2020/05/07	6	27.75	0	0.00	27.70	6	14,148	0.04%
2020/05/06	0	0.00	1	27.80	27.80	-1	14,116	-0.01%
2020/05/04	2	27.60	11	27.90	27.85	-9	14,076	-0.06%
2020/04/30	8.1	28.05	35	28.18	28.25	-26.9	14,023	-0.19%
2020/04/29	8	27.21	16	27.63	27.70	-8	13,812	-0.06%
2020/04/28	3	26.72	7	26.69	26.90	-4	13,693	-0.03%
2020/04/27	0.9	26.50	6.1	26.50	26.50	-5.2	14,075	-0.04%
2020/04/23	0	0.00	7	25.81	26.00	-7	14,093	-0.05%
2020/04/21	4	25.45	3	25.70	25.30	1	14,140	0.01%
2020/04/20	7	26.16	3	25.95	26.00	4	14,000	0.03%
2020/04/17	5	26.34	2	26.00	26.05	3	13,943	0.02%
2020/04/16	2	26.18	5	26.20	26.20	-3	13,857	-0.02%
2020/04/15	0	0.00	3	26.45	26.50	-3	13,799	-0.02%
2020/04/14	4	26.70	4.2	26.71	26.70	-0.2	13,667	0.00%
2020/04/13	9	25.50	1	25.45	25.65	8	13,389	0.06%
2020/04/10	0	0.00	1	25.25	25.25	-1	13,364	-0.01%
2020/04/09	0	0.00	2	25.40	25.05	-2	13,461	-0.01%
2020/04/08	1	25.10	2	25.23	25.10	-1	13,400	-0.01%
2020/04/07	0	0.00	5	25.53	25.20	-5	13,319	-0.04%
2020/04/06	12.6	25.02	12	24.98	25.15	0.6	13,189	0.00%
2020/04/01	6	24.47	1	24.50	24.40	5	12,942	0.04%
2020/03/31	1	24.20	0	0.00	24.50	1	12,762	0.01%
2020/03/30	6	23.70	5	23.20	23.85	1	12,531	0.01%
2020/03/27	13	23.87	2	24.25	23.75	11	12,401	0.09%
2020/03/26	18	24.16	56	24.32	24.00	-38	12,097	-0.31%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/23	5	19.35	0	0.00	19.20	5	11,424	0.04%
2020/03/20	0	0.00	8	20.11	20.40	-8	11,436	-0.07%
2020/03/19	8	18.93	1	19.05	18.65	7	11,212	0.06%
2020/03/18	9	20.37	0	0.00	20.10	9	10,953	0.08%
2020/03/17	6	20.99	1	21.55	20.80	5	10,800	0.05%
2020/03/13	62	22.59	3	21.95	23.00	59	10,808	0.55%
2020/03/12	6	23.64	0	0.00	23.65	6	10,546	0.06%
2020/03/11	17	25.13	0	24.80	24.70	17	10,399	0.16%
2020/03/10	3.5	24.63	16	24.91	25.05	-12.5	10,345	-0.12%
2020/03/09	22	25.34	1	25.80	25.30	21	10,423	0.20%
2020/03/06	11	26.44	0	0.00	26.25	11	10,701	0.10%
2020/03/04	2	27.10	1	27.20	27.20	1	10,769	0.01%
2020/03/02	2	26.73	165	27.05	26.55	-163	10,732	-1.52%	大賣/鉅額交易
2020/02/27	11	27.19	6	27.40	27.05	5	10,841	0.05%
2020/02/26	3	26.98	0	0.00	27.10	3	10,759	0.03%
2020/02/25	3	27.25	2.4	27.25	27.25	0.6	10,791	0.01%
2020/02/24	2	27.55	0	0.00	27.45	2	10,898	0.02%
2020/02/20	1	27.90	0	0.00	28.10	1	11,198	0.01%
2020/02/19	0	0.00	3	28.10	28.10	-3	11,376	-0.03%
2020/02/18	2	27.50	0	0.00	27.85	2	11,906	0.02%
2020/02/17	4	27.69	0	0.00	27.60	4	12,063	0.03%
2020/02/14	12	28.38	12	28.45	28.30	0	12,350	0.00%
2020/02/13	12	28.25	14	28.34	28.30	-2	12,462	-0.02%
2020/02/12	0	0.00	34	28.29	28.25	-34	12,603	-0.27%
2020/02/11	40	27.96	0	0.00	28.00	40	12,951	0.31%
2020/02/10	2	27.80	0	0.00	27.95	2	13,055	0.02%
2020/02/07	0	0.00	2.6	28.20	28.25	-2.6	13,396	-0.02%
2020/02/06	14	28.16	45	28.14	28.25	-31	13,598	-0.23%
2020/02/05	5	27.74	0	0.00	27.80	5	13,831	0.04%
2020/02/04	11.1	27.75	11	27.63	28.00	0.1	13,873	0.00%
2020/02/03	22.9	26.89	11	26.85	27.00	11.9	14,180	0.08%
2020/01/31	31	27.69	0	0.00	27.25	31	14,150	0.22%
2020/01/30	3	27.32	44	27.13	27.20	-41	14,227	-0.29%
2020/01/20	0	0.00	72.2	29.32	29.40	-72.2	13,968	-0.52%
2020/01/17	13	29.21	13	29.35	29.30	0	14,035	0.00%
2020/01/15	2	29.25	3	29.18	28.90	-1	14,243	-0.01%
2020/01/10	0	0.00	32	28.75	28.75	-32	14,387	-0.22%
2020/01/09	0	0.00	7	28.58	28.70	-7	14,426	-0.05%
2020/01/08	4	28.35	1	28.40	28.10	3	14,552	0.02%
2020/01/07	0.5	28.40	0	0.00	28.50	0.5	14,568	0.00%
2020/01/02	1	28.35	0	0.00	28.40	1	14,707	0.01%
2019/12/31	2	28.35	2	28.38	28.35	0	14,712	0.00%
2019/12/30	6	28.55	2	28.60	28.60	4	14,838	0.03%
2019/12/25	60	29.10	5	29.21	29.10	55	15,064	0.37%
2019/12/24	4	29.00	4	29.10	28.70	0	15,224	0.00%
2019/12/23	5	29.60	5	29.35	29.15	0	15,260	0.00%
2019/12/20	2	29.73	30	29.90	29.50	-28	15,401	-0.18%
2019/12/19	0	0.00	10	29.70	29.75	-10	15,800	-0.06%
2019/12/18	0	0.00	2	29.85	29.85	-2	16,361	-0.01%
2019/12/17	3	29.65	11.2	29.65	29.80	-8.2	16,488	-0.05%
2019/12/16	2	29.35	5	29.80	29.30	-3	16,446	-0.02%
2019/12/13	41	29.76	1	29.80	29.85	40	16,464	0.24%
2019/12/12	32	29.68	28	29.69	29.60	4	16,528	0.02%
2019/12/11	60	29.56	49	29.76	29.50	11	16,473	0.07%
2019/12/10	9	29.31	9.9	29.31	29.45	-0.9	16,087	-0.01%
2019/12/09	15	29.10	0	0.00	29.20	15	16,067	0.09%
2019/12/06	15.4	29.18	28	29.39	29.20	-12.6	16,193	-0.08%
2019/12/05	20	29.03	12	28.94	29.00	8	16,010	0.05%
2019/12/04	26.6	28.94	87	28.97	29.00	-60.4	16,134	-0.37%
2019/12/03	10	28.55	23.1	28.94	28.90	-13.1	16,043	-0.08%
2019/12/02	3	27.85	3	27.80	27.80	0	15,582	0.00%
2019/11/29	5	27.74	0	0.00	27.70	5	15,501	0.03%
2019/11/28	0	0.00	10	28.60	28.55	-10	15,398	-0.06%
2019/11/27	3	28.73	6	29.00	29.00	-3	15,720	-0.02%
2019/11/26	0	0.00	0.1	28.75	28.90	-0.1	15,593	0.00%
2019/11/25	0	0.00	1	29.00	28.95	-1	15,329	-0.01%
2019/11/22	5	29.20	11	29.20	29.20	-6	15,395	-0.04%
2019/11/21	42	28.92	11	29.10	29.10	31	15,428	0.20%
2019/11/20	11.5	29.35	30	29.32	29.40	-18.5	15,357	-0.12%
2019/11/19	21.4	29.11	20	29.12	29.25	1.4	15,375	0.01%
2019/11/18	26	28.95	24	28.94	29.00	2	15,283	0.01%
2019/11/15	20	28.86	47	28.70	28.65	-27	15,348	-0.18%
2019/11/14	40	28.32	18.8	28.35	28.45	21.2	14,816	0.14%
2019/11/13	32	28.00	99	28.36	28.15	-67	14,716	-0.46%
2019/11/12	46	27.83	0	0.00	27.80	46	14,432	0.32%
2019/11/11	4	27.90	37.2	28.02	27.90	-33.2	14,370	-0.23%
2019/11/08	31	27.86	42	28.28	28.35	-11	14,454	-0.08%
2019/11/07	16	27.53	15	27.55	27.40	1	14,066	0.01%
2019/11/06	20	27.22	23	27.03	27.25	-3	13,955	-0.02%
2019/11/05	14.6	27.96	14	27.75	27.85	0.6	13,638	0.00%
2019/11/04	19	28.24	69	28.38	28.40	-50	13,530	-0.37%
2019/11/01	1	28.10	17.1	27.96	28.00	-16.1	13,342	-0.12%
2019/10/31	15	27.90	23.1	27.93	27.95	-8.1	13,405	-0.06%
2019/10/30	5	27.27	2	27.40	27.45	3	13,076	0.02%
2019/10/29	12	27.63	50	27.35	27.40	-38	13,054	-0.29%
2019/10/28	12	27.81	39.3	27.85	27.80	-27.3	12,961	-0.21%
2019/10/25	1	27.35	3	27.45	27.50	-2	12,842	-0.02%
2019/10/24	22	27.25	13	27.30	27.35	9	12,854	0.07%
2019/10/23	20.9	27.12	8	27.40	27.20	12.9	12,839	0.10%
2019/10/22	20	26.81	8.3	26.92	26.85	11.7	12,684	0.09%
2019/10/21	10	26.58	23	26.73	26.70	-13	12,887	-0.10%
2019/10/18	4	26.40	52.3	26.59	26.35	-48.3	13,179	-0.37%
2019/10/17	12	26.37	13	26.46	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	5	26.35	26.50	-5	13,844	-0.04%
2019/10/15	0	0.00	23	26.32	26.20	-23	13,844	-0.17%
2019/10/14	3	26.22	2	26.28	26.30	1	13,859	0.01%
2019/10/09	4	26.25	18	26.30	26.10	-14	13,797	-0.10%
2019/10/08	8	26.23	14	26.33	26.25	-6	13,737	-0.04%
2019/10/07	63	26.28	11	26.35	26.20	52	13,745	0.38%
2019/10/04	9	26.06	8	26.23	26.15	1	13,782	0.01%
2019/10/03	0	0.00	5.1	25.85	25.90	-5.1	13,608	-0.04%
2019/10/01	2.2	25.65	0	0.00	25.70	2.2	13,533	0.02%
2019/09/27	0	0.00	3	25.43	25.05	-3	13,417	-0.02%
2019/09/26	5	26.38	0.1	25.85	26.00	4.9	13,272	0.04%
2019/09/25	6	26.15	3	26.07	26.20	3	13,181	0.02%
2019/09/24	12	26.31	13	26.13	26.10	-1	13,081	-0.01%
2019/09/23	2	26.20	17	26.09	26.00	-15	12,571	-0.12%
2019/09/20	0	0.00	18	25.33	25.20	-18	12,048	-0.15%
2019/09/19	45	25.28	49	25.20	25.15	-4	11,799	-0.03%
2019/09/18	15	25.12	92	25.08	25.15	-77	11,715	-0.66%
2019/09/17	5	24.85	53	25.00	24.90	-48	11,552	-0.42%
2019/09/16	0	0.00	1	24.50	24.50	-1	11,464	-0.01%
2019/09/11	2	25.10	0	0.00	24.95	2	11,491	0.02%
2019/09/10	0	0.00	10	25.07	25.10	-10	11,467	-0.09%
2019/09/09	1	25.00	210	24.90	25.00	-209	11,287	-1.85%	大賣/鉅額交易
2019/09/06	15	24.96	2	25.00	25.00	13	11,269	0.12%
2019/09/05	0	0.00	10	24.75	24.85	-10	11,122	-0.09%
2019/09/04	0	0.00	14.1	24.81	24.85	-14.1	11,087	-0.13%
2019/09/03	5	24.80	0	0.00	24.75	5	11,124	0.04%
2019/09/02	212	25.06	1	25.00	24.80	211	11,532	1.83%	大買/鉅額交易
2019/08/30	0	0.00	54.1	24.68	24.90	-54.1	11,450	-0.47%
2019/08/29	0	0.00	10	24.30	24.30	-10	11,176	-0.09%
2019/08/26	10	24.00	17	23.95	24.30	-7	12,069	-0.06%
2019/08/23	2	24.40	6	24.39	24.50	-4	11,948	-0.03%
2019/08/22	0	0.00	5.2	24.37	24.55	-5.2	11,966	-0.04%
2019/08/21	2	24.30	0	0.00	24.35	2	12,028	0.02%
2019/08/20	0	0.00	3	24.25	24.25	-3	11,908	-0.03%
2019/08/19	0	0.00	2	23.63	23.70	-2	11,779	-0.02%
2019/08/16	0	0.00	1	23.65	23.60	-1	11,818	-0.01%
2019/08/15	0	0.00	5	23.15	23.50	-5	11,715	-0.04%
2019/08/14	7	23.53	7	23.60	23.55	0	11,736	0.00%
2019/08/13	5	23.30	96	23.11	23.35	-91	11,695	-0.78%
2019/08/12	95	22.50	0	0.00	22.50	95	11,628	0.82%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	3	22.35	2	22.55	22.30	1	11,897	0.01%
2019/08/06	1	21.95	4	22.15	22.30	-3	12,198	-0.02%
2019/08/05	10	22.51	0	0.00	22.45	10	12,441	0.08%
2019/08/02	17	22.74	0	0.00	22.80	17	12,476	0.14%
2019/08/01	5	23.20	1	23.05	23.25	4	12,473	0.03%
2019/07/31	3	23.37	0	0.00	23.30	3	12,473	0.02%
2019/07/30	3	23.62	8	23.78	23.55	-5	12,454	-0.04%
2019/07/29	6	23.20	3	23.30	23.45	3	12,455	0.02%
2019/07/26	2	23.50	1	23.40	23.40	1	12,371	0.01%
2019/07/25	16	23.93	0	0.00	23.85	16	12,380	0.13%
2019/07/24	1	24.55	0	0.00	24.15	1	12,430	0.01%
2019/07/23	2	24.23	6	24.31	24.40	-4	12,412	-0.03%
2019/07/22	15	23.75	0	0.00	23.70	15	12,132	0.12%
2019/07/19	1	25.40	48	25.37	25.30	-47	11,735	-0.40%
2019/07/18	6	25.11	2	25.10	25.10	4	11,203	0.04%
2019/07/17	17.2	24.95	22.2	25.01	25.00	-5	11,151	-0.04%
2019/07/16	0.1	25.00	34	25.10	25.15	-33.9	11,174	-0.30%
2019/07/15	4	25.05	1.2	25.04	25.05	2.8	11,285	0.03%
2019/07/12	20	25.09	0	0.00	25.05	20	11,573	0.17%
2019/07/11	0	0.00	4	24.99	24.90	-4	11,869	-0.03%
2019/07/10	0	0.00	8	24.52	24.75	-8	12,204	-0.07%
2019/07/08	6	24.50	3	24.50	24.50	3	12,482	0.02%
2019/07/05	0	0.00	10	24.25	24.15	-10	12,679	-0.08%
2019/07/04	2	24.20	1	24.30	24.30	1	12,992	0.01%
2019/07/03	3	24.05	2	24.05	24.15	1	13,292	0.01%
2019/07/02	0	0.00	10	24.20	24.15	-10	13,840	-0.07%
2019/07/01	51	24.26	148	24.35	24.30	-97	14,354	-0.68%	大賣/
2019/06/28	1	24.25	0.3	24.05	24.20	0.7	14,718	0.00%
2019/06/27	1	24.15	12	24.25	24.30	-11	14,990	-0.07%
2019/06/26	5	23.95	5	23.95	24.10	0	15,236	0.00%
2019/06/25	0	0.00	6	23.99	23.90	-6	15,637	-0.04%
2019/06/21	0	0.00	10.3	24.05	23.95	-10.3	18,037	-0.06%
2019/06/20	0	0.00	6	24.08	23.95	-6	18,336	-0.03%
2019/06/19	0	0.00	3.1	23.85	24.05	-3.1	18,417	-0.02%
2019/06/18	3	23.57	1	23.65	23.80	2	18,355	0.01%
2019/06/14	0	0.00	1	23.65	23.75	-1	18,554	-0.01%
2019/06/12	0	0.00	4	23.96	23.90	-4	18,891	-0.02%
2019/06/11	4	23.98	0	0.00	23.80	4	18,974	0.02%
2019/06/10	21	23.93	25	23.88	24.10	-4	18,880	-0.02%
2019/06/06	0	0.00	4	22.75	22.85	-4	18,457	-0.02%
2019/06/05	0	0.00	1	22.85	22.95	-1	18,424	-0.01%
2019/06/03	5	22.00	2	22.03	22.15	3	18,382	0.02%
2019/05/31	39	22.10	7	22.43	22.50	32	18,145	0.18%
2019/05/30	0	0.00	2	23.45	23.40	-2	17,344	-0.01%
2019/05/29	1	23.20	10	23.40	23.10	-9	17,420	-0.05%
2019/05/28	2	23.15	29.9	23.39	23.80	-27.9	17,369	-0.16%
2019/05/24	2	23.35	4	23.30	22.95	-2	17,216	-0.01%
2019/05/23	5	22.80	0	0.00	23.10	5	17,142	0.03%
2019/05/22	5	22.80	0	0.00	22.95	5	17,059	0.03%
2019/05/21	2	22.60	2	22.85	22.95	0	17,077	0.00%
2019/05/20	4	22.65	0	0.00	22.65	4	16,949	0.02%
2019/05/17	5	22.72	2	22.63	22.55	3	16,891	0.02%
2019/05/16	10	23.05	5	23.00	23.00	5	16,731	0.03%
2019/05/15	111	23.38	0	0.00	23.50	111	16,585	0.67%	大買/鉅額交易
2019/05/14	4	22.48	0	0.00	23.20	4	16,539	0.02%
2019/05/13	8	23.13	13	23.15	23.05	-5	16,265	-0.03%
2019/05/10	81	24.69	5	24.44	24.55	76	15,941	0.48%
2019/05/09	3	24.80	19	24.95	24.55	-16	15,889	-0.10%
2019/05/07	0	0.00	138	25.30	25.50	-138	15,905	-0.87%	大賣/鉅額交易
2019/05/06	6	24.99	0.1	24.90	24.90	5.9	16,503	0.04%
2019/05/03	0	0.00	5	25.50	25.65	-5	16,426	-0.03%
2019/05/02	6	25.85	2	25.80	25.55	4	16,404	0.02%
2019/04/30	120	25.13	59.1	25.18	25.60	60.9	16,271	0.37%	大買/
2019/04/29	0	0.00	4	24.85	24.95	-4	16,103	-0.02%
2019/04/26	0	0.00	0.3	25.15	25.25	-0.3	16,098	0.00%
2019/04/25	2	25.35	5.1	25.35	25.35	-3.1	16,093	-0.02%
2019/04/24	5	25.30	0	0.00	25.25	5	16,042	0.03%
2019/04/23	7	24.84	13	25.12	25.25	-6	16,059	-0.04%
2019/04/22	5	25.38	11	25.14	25.15	-6	15,843	-0.04%
2019/04/19	5	25.90	3	25.37	25.35	2	15,637	0.01%
2019/04/18	10	25.95	22	26.01	25.70	-12	15,442	-0.08%
2019/04/17	3	25.65	47	25.86	25.75	-44	15,131	-0.29%
2019/04/16	7	25.74	32	25.80	26.00	-25	14,747	-0.17%
2019/04/15	0	0.00	58	25.41	25.45	-58	14,327	-0.40%
2019/04/12	6	25.28	2	25.25	25.20	4	14,136	0.03%
2019/04/11	27	25.27	61	25.27	25.25	-34	13,960	-0.24%
2019/04/10	2	25.13	15	25.03	25.15	-13	13,627	-0.10%
2019/04/09	9	24.96	9.3	24.88	24.90	-0.3	13,305	0.00%
2019/04/08	26.2	25.09	38.4	25.07	25.10	-12.2	12,986	-0.09%
2019/04/03	109	24.60	19	24.57	24.60	90	12,377	0.73%	大買/
2019/04/02	7	24.12	26.1	24.09	24.15	-19.1	11,849	-0.16%
2019/04/01	2.1	23.94	28	23.95	23.95	-25.9	11,455	-0.23%
2019/03/29	0	0.00	24.1	23.79	23.70	-24.1	11,079	-0.22%
2019/03/28	19	23.79	17	23.67	23.75	2	10,799	0.02%
2019/03/27	55.8	23.87	78.4	23.82	23.75	-22.6	10,385	-0.22%
2019/03/26	56	22.62	41.4	22.86	22.95	14.6	8,924	0.16%
2019/03/25	8	21.64	21.3	21.82	22.25	-13.3	7,985	-0.17%
2019/03/22	2.3	21.70	2	21.75	21.75	0.3	7,552	0.00%
2019/03/21	0	0.00	5	21.55	21.50	-5	7,375	-0.07%
2019/03/20	3	21.30	0	0.00	21.45	3	7,320	0.04%
2019/03/19	2	21.35	65.2	21.40	21.40	-63.2	7,288	-0.87%
2019/03/18	3	20.90	2	21.10	21.10	1	7,127	0.01%
2019/03/15	3	20.70	0	0.00	20.70	3	7,122	0.04%
2019/03/13	1	21.00	10	20.90	21.00	-9	6,751	-0.13%
2019/03/12	3	20.82	3	20.93	20.95	0	6,778	0.00%
2019/03/11	0	20.70	0	0.00	20.65	0	6,805	0.00%
2019/03/08	2	20.75	7	20.76	20.65	-5	6,954	-0.07%
2019/03/07	0	0.00	4	20.95	21.00	-4	6,980	-0.06%
2019/03/06	0	0.00	2	21.25	21.20	-2	6,975	-0.03%
2019/03/05	3	21.20	2	21.30	21.20	1	7,029	0.01%
2019/03/04	1	21.30	0	0.00	21.25	1	7,118	0.01%
2019/02/27	5	21.35	0.3	21.35	21.35	4.7	7,021	0.07%
2019/02/25	0	0.00	2	21.40	21.40	-2	6,886	-0.03%
2019/02/22	15	21.23	2.6	21.34	21.30	12.4	6,911	0.18%
2019/02/21	1	21.20	0	0.00	21.15	1	6,981	0.01%
2019/02/20	60	21.15	2.1	21.15	21.20	57.9	7,015	0.83%
2019/02/19	3	21.15	0	0.00	21.15	3	7,018	0.04%
2019/02/18	6	21.01	0	0.00	21.10	6	7,180	0.08%
2019/02/15	5	21.08	0	0.00	21.00	5	7,222	0.07%
2019/02/14	3	21.05	0	0.00	21.00	3	7,261	0.04%
2019/02/13	0	0.00	2	21.30	21.15	-2	7,309	-0.03%
2019/02/12	0	0.00	14	21.20	21.10	-14	7,220	-0.19%
2019/02/11	2	21.23	0	0.00	21.30	2	7,158	0.03%
2019/01/30	0	0.00	3	21.08	21.10	-3	7,106	-0.04%
2019/01/29	3.1	20.92	6	20.90	21.00	-2.9	7,104	-0.04%
2019/01/28	34.1	21.19	38	21.35	21.30	-3.9	7,115	-0.05%
2019/01/25	0	21.20	39	20.99	21.30	-39	7,064	-0.55%
2019/01/24	1	20.00	18	20.30	20.50	-17	6,412	-0.26%
2019/01/23	0	0.00	10	20.00	20.00	-10	6,466	-0.15%
2019/01/22	0	0.00	12	19.99	20.00	-12	6,447	-0.19%
2019/01/21	0	0.00	1	20.00	20.00	-1	6,511	-0.02%
2019/01/18	0	0.00	2	20.05	20.10	-2	6,609	-0.03%
2019/01/17	2	19.80	4	19.80	19.80	-2	6,717	-0.03%
2019/01/16	1	19.65	187	19.70	19.75	-186	6,767	-2.75%	大賣/鉅額交易
2019/01/15	5	19.60	126	19.65	19.70	-121	6,793	-1.78%	大賣/鉅額交易
2019/01/14	0	0.00	8	19.44	19.40	-8	6,741	-0.12%
2019/01/11	2	19.35	5	19.35	19.35	-3	6,793	-0.04%
2019/01/10	6	19.28	0.8	19.30	19.30	5.2	6,780	0.08%
2019/01/09	10	19.15	35	19.22	19.40	-25	6,802	-0.37%
2019/01/08	21	18.99	24	19.15	19.00	-3	6,849	-0.04%
2019/01/07	0	0.00	4	19.10	19.15	-4	6,925	-0.06%
2019/01/04	3	18.73	0	0.00	18.75	3	7,115	0.04%
2019/01/03	5	18.90	0	0.00	18.95	5	7,581	0.07%
2019/01/02	2	19.30	9	19.25	18.90	-7	7,684	-0.09%
2018/12/28	1	19.00	0	0.00	19.10	1	7,901	0.01%
2018/12/27	0	0.00	10	19.05	18.95	-10	8,246	-0.12%
2018/12/26	1	18.75	0	0.00	18.80	1	8,352	0.01%
2018/12/25	22	18.85	5	19.00	18.75	17	8,407	0.20%
2018/12/24	0	0.00	32	19.36	19.25	-32	8,467	-0.38%
2018/12/21	29	18.69	26	18.60	18.60	3	8,569	0.04%
2018/12/20	25	18.75	25	18.75	18.75	0	8,538	0.00%
2018/12/19	0	0.00	5	18.95	18.80	-5	8,549	-0.06%
2018/12/18	5	18.75	0	0.00	18.75	5	8,614	0.06%
2018/12/14	15	19.12	1	19.15	19.20	14	8,665	0.16%
2018/12/13	1	19.15	13	19.15	19.25	-12	8,785	-0.14%
2018/12/12	10	18.80	10	19.00	19.10	0	9,116	0.00%
2018/12/10	3	18.55	4	18.85	18.85	-1	9,419	-0.01%
2018/12/07	13	19.11	17.1	19.28	19.10	-4.1	9,415	-0.04%
2018/12/06	20	19.09	1	19.05	19.00	19	9,480	0.20%
2018/12/05	3	19.63	0	0.00	19.70	3	9,434	0.03%
2018/12/04	0	0.00	2	20.00	20.15	-2	9,642	-0.02%
2018/12/03	26	20.01	25.1	20.13	20.10	0.9	9,660	0.01%
2018/11/30	0	0.00	17	19.65	19.55	-17	9,500	-0.18%
2018/11/29	15	19.50	22	19.58	19.55	-7	9,462	-0.07%
2018/11/28	0	0.00	2	19.25	19.50	-2	9,397	-0.02%
2018/11/27	12	19.30	32.1	19.29	19.45	-20.1	9,359	-0.22%
2018/11/26	0	0.00	2	18.95	18.95	-2	9,379	-0.02%
2018/11/22	1	18.80	12	18.90	18.95	-11	9,425	-0.12%
2018/11/21	27	18.78	0	0.00	18.80	27	9,487	0.28%
2018/11/20	8	19.16	0	0.00	19.15	8	9,480	0.08%
2018/11/19	3	19.55	1	19.55	19.70	2	9,441	0.02%
2018/11/16	1	19.20	0	0.00	19.35	1	9,402	0.01%
2018/11/15	0	0.00	22	19.17	19.30	-22	9,380	-0.23%
2018/11/14	7	18.55	0	0.00	18.55	7	9,240	0.08%
2018/11/13	0	0.00	2	18.80	18.90	-2	9,247	-0.02%
2018/11/12	11	18.75	0	0.00	19.05	11	9,272	0.12%
2018/11/08	1	18.75	5	18.85	18.70	-4	9,305	-0.04%
2018/11/02	0	0.00	2	18.60	18.55	-2	9,374	-0.02%
2018/11/01	0	0.00	1	18.90	19.00	-1	9,231	-0.01%
2018/10/31	0	0.00	1	18.70	18.90	-1	9,220	-0.01%
2018/10/29	2	18.20	2	18.05	18.05	0	9,168	0.00%
2018/10/26	3	18.00	6	18.07	18.20	-3	9,224	-0.03%
2018/10/25	5	17.27	5	17.75	17.80	0	9,478	0.00%
2018/10/24	2	17.40	0	0.00	17.85	2	9,787	0.02%
2018/10/23	3	17.55	0	0.00	17.60	3	9,879	0.03%
2018/10/22	5	17.47	5	17.50	17.50	0	10,013	0.00%
2018/10/19	36	17.29	15	17.17	17.55	21	10,149	0.21%
2018/10/18	21	17.50	0	0.00	17.55	21	10,128	0.21%
2018/10/17	17	17.71	3	17.70	17.55	14	10,214	0.14%
2018/10/16	19	17.71	0	0.00	17.50	19	10,373	0.18%
2018/10/15	5	17.63	36	17.79	17.75	-31	10,421	-0.30%
2018/10/12	38	17.87	1	17.80	17.90	37	10,633	0.35%
2018/10/11	8	17.12	1	17.40	17.00	7	10,687	0.07%
2018/10/09	7	18.29	0	0.00	18.20	7	10,898	0.06%
2018/10/08	27.7	18.20	2	18.35	18.25	25.7	10,918	0.23%
2018/10/05	118	18.68	0	0.00	18.65	118	10,818	1.09%	大買/鉅額交易
2018/10/04	12.5	19.53	0	0.00	19.50	12.5	10,568	0.12%
2018/10/02	3	19.90	1	19.85	19.85	2	10,591	0.02%
2018/09/28	1	20.05	0	0.00	19.90	1	10,955	0.01%
2018/09/25	1.4	19.82	5	19.79	19.95	-3.6	11,850	-0.03%
2018/09/21	1.3	19.83	0	0.00	19.85	1.3	11,892	0.01%
2018/09/20	8	19.70	4.1	19.70	19.70	3.9	11,897	0.03%
2018/09/19	10.1	19.82	0.1	19.85	19.75	10	12,040	0.08%
2018/09/18	18	19.70	20.6	19.60	19.55	-2.6	12,009	-0.02%
2018/09/17	5	20.11	72	20.10	20.10	-67	11,833	-0.57%
2018/09/14	36	20.19	1	20.45	20.50	35	11,705	0.30%
2018/09/13	1	20.45	0	0.00	20.40	1	11,559	0.01%
2018/09/12	8.3	20.27	4	20.25	20.20	4.3	11,603	0.04%
2018/09/11	1	20.60	2	20.58	20.50	-1	11,681	-0.01%
2018/09/10	11	20.39	0	0.00	20.20	11	11,925	0.09%
2018/09/07	3	21.15	10.2	21.20	21.20	-7.2	11,970	-0.06%
2018/09/06	3	21.32	3	21.35	21.35	0	11,988	0.00%
2018/09/04	0	0.00	2	21.60	21.60	-2	12,217	-0.02%
2018/09/03	21.3	21.70	0	0.00	21.60	21.3	12,343	0.17%
2018/08/31	5	21.52	0	0.00	21.75	5	12,387	0.04%
2018/08/29	10	21.65	5.3	21.58	21.70	4.7	12,476	0.04%
2018/08/28	6.7	21.53	0	0.00	21.45	6.7	12,600	0.05%
2018/08/27	4.1	21.35	0	0.00	21.35	4.1	12,847	0.03%
2018/08/21	4	21.25	0	0.00	21.40	4	13,769	0.03%
2018/08/17	13	21.33	0	0.00	21.20	13	13,924	0.09%
2018/08/16	9	21.38	5	21.40	21.35	4	13,968	0.03%
2018/08/15	2	21.65	0	0.00	21.55	2	14,117	0.01%
2018/08/14	12	21.67	0	0.00	21.65	12	14,316	0.08%
2018/08/13	7	21.89	3	21.85	21.85	4	14,557	0.03%
2018/08/10	0	0.00	1	22.35	22.40	-1	14,547	-0.01%
2018/08/08	0	0.00	1	22.40	22.40	-1	14,989	-0.01%
2018/08/07	1	22.35	2	22.45	22.40	-1	15,364	-0.01%
2018/08/06	1	22.35	2	22.40	22.45	-1	15,582	-0.01%
2018/08/03	0	0.00	3	22.25	22.30	-3	15,806	-0.02%
2018/08/02	4	22.15	0	0.00	22.10	4	16,078	0.02%
2018/08/01	2	22.20	10	22.26	22.35	-8	16,048	-0.05%
2018/07/31	0	0.00	10	23.61	23.65	-10	15,791	-0.06%
2018/07/30	32	23.40	1.7	23.37	23.40	30.3	15,655	0.19%
2018/07/27	0.6	23.40	2	23.33	23.35	-1.4	15,678	-0.01%
2018/07/25	0	0.00	5	23.05	23.05	-5	15,648	-0.03%
2018/07/24	4	23.20	0	0.00	23.20	4	15,722	0.03%
2018/07/23	26	22.98	0	0.00	22.90	26	15,822	0.16%
2018/07/20	11	23.47	0	0.00	23.25	11	15,862	0.07%
2018/07/19	0	0.00	20	23.65	23.55	-20	16,044	-0.12%
2018/07/18	5	23.73	4	23.68	23.70	1	15,892	0.01%
2018/07/17	21	23.70	27	23.64	23.80	-6	15,644	-0.04%
2018/07/16	0	0.00	6	22.63	22.70	-6	15,094	-0.04%
2018/07/13	1	21.95	0	0.00	22.35	1	15,059	0.01%
2018/07/12	5	21.82	0	0.00	21.80	5	15,147	0.03%
2018/07/11	2	21.75	0	0.00	21.80	2	15,255	0.01%
2018/07/10	50	22.00	5	22.00	22.00	45	15,253	0.30%
2018/07/09	4	21.85	2	21.75	21.80	2	15,391	0.01%
2018/07/06	19	21.53	15	21.43	21.70	4	15,456	0.03%
2018/07/05	20	21.88	183.8	21.84	21.70	-163.8	15,376	-1.07%	大賣/鉅額交易
2018/07/04	34	22.15	1	22.20	22.20	33	14,874	0.22%
2018/07/03	11	22.35	0	0.00	22.25	11	15,032	0.07%
2018/07/02	3	22.45	0	0.00	22.40	3	15,382	0.02%
2018/06/28	2	22.25	2	22.40	22.40	0	15,465	0.00%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	5	22.43	1	22.55	22.40	4	15,570	0.03%
2018/06/25	9	22.73	0	0.00	22.70	9	15,507	0.06%
2018/06/22	2	22.73	4	22.75	22.75	-2	15,831	-0.01%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	20	22.75	23	22.94	23.00	-3	16,519	-0.02%
2018/06/19	10	22.92	0	0.00	22.85	10	16,672	0.06%
2018/06/15	22	23.33	8	23.35	23.20	14	16,733	0.08%
2018/06/13	6	23.50	0	0.00	23.35	6	17,619	0.03%
2018/06/12	10	23.36	0	0.00	23.30	10	18,671	0.05%
2018/06/11	5	23.51	60	23.50	23.55	-55	20,223	-0.27%
2018/06/08	6	23.42	0	0.00	23.40	6	21,852	0.03%
2018/06/07	10	23.40	0	0.00	23.45	10	22,369	0.04%
2018/06/06	12	23.44	2.1	23.35	23.45	9.9	23,533	0.04%
2018/06/05	0	0.00	1	23.55	23.30	-1	24,055	0.00%
2018/06/04	6	23.40	11	23.52	23.55	-5	24,033	-0.02%
2018/06/01	4	22.89	2	23.10	23.05	2	23,845	0.01%
2018/05/31	21	22.85	2	23.20	22.55	19	23,872	0.08%
2018/05/30	69	22.89	0	0.00	22.80	69	23,589	0.29%
2018/05/29	104	23.29	0	23.25	23.15	104	23,434	0.44%	大買/鉅額交易
2018/05/28	3	23.30	3	23.37	23.35	0	23,602	0.00%
2018/05/25	1	23.30	1	23.30	23.30	0	23,917	0.00%
2018/05/24	29	23.19	0	0.00	23.20	29	23,928	0.12%
2018/05/23	3	23.23	0	0.00	23.20	3	24,156	0.01%
2018/05/22	2	23.50	0	0.00	23.50	2	24,376	0.01%
2018/05/21	1	23.40	7	23.59	23.40	-6	24,612	-0.02%
2018/05/18	12	23.09	2	23.05	23.00	10	24,392	0.04%
2018/05/17	0	23.20	1	23.20	23.10	-1	24,439	0.00%
2018/05/16	27	23.12	1	23.30	23.10	26	24,409	0.11%
2018/05/15	27	23.59	10.2	23.15	23.15	16.8	24,301	0.07%
2018/05/14	12	23.54	3.4	23.60	23.65	8.6	24,389	0.04%
2018/05/11	4.2	23.26	0	0.00	23.15	4.2	24,251	0.02%
2018/05/10	7	23.47	1	23.50	23.45	6	24,106	0.02%
2018/05/09	5	23.85	2	23.80	23.70	3	23,902	0.01%
2018/05/08	5	23.90	0	0.00	23.85	5	23,948	0.02%
2018/05/07	0	0.00	220	23.66	24.20	-220	23,954	-0.92%	大賣/鉅額交易
2018/05/04	3	23.78	0	0.00	23.40	3	23,702	0.01%
2018/05/02	5	23.80	0	0.00	23.90	5	23,633	0.02%
2018/04/27	23	23.56	0.2	23.65	23.65	22.8	24,545	0.09%
2018/04/26	6	23.76	0	0.00	23.60	6	24,717	0.02%
2018/04/25	8	23.69	1	23.60	23.50	7	24,570	0.03%
2018/04/24	0	0.00	6	23.70	23.70	-6	24,487	-0.02%
2018/04/23	0	0.00	1	24.05	24.10	-1	24,541	0.00%
2018/04/20	15	24.05	2	24.00	23.90	13	24,556	0.05%
2018/04/19	0	0.00	10	24.00	24.25	-10	24,474	-0.04%
2018/04/18	1	23.90	1	24.39	23.85	0	24,724	0.00%
2018/04/17	27	24.08	10	24.11	24.25	17	24,596	0.07%
2018/04/16	4	23.78	8	23.78	23.70	-4	24,490	-0.02%
2018/04/13	3	23.80	0	0.00	23.80	3	24,455	0.01%
2018/04/12	8	24.04	0	0.00	24.10	8	24,326	0.03%
2018/04/11	19	24.05	2	23.95	23.95	17	24,117	0.07%
2018/04/10	1	23.80	11	24.07	23.70	-10	24,125	-0.04%
2018/04/09	2	23.70	0	0.00	23.70	2	24,069	0.01%
2018/04/03	30	24.05	0	0.00	24.00	30	23,986	0.13%
2018/04/02	6	24.68	0	0.00	24.55	6	23,704	0.03%
2018/03/31	1	24.90	2	25.10	24.90	-1	23,582	0.00%
2018/03/30	1	25.10	2	25.10	25.05	-1	23,678	0.00%
2018/03/29	5	25.05	0	0.00	24.95	5	24,073	0.02%
2018/03/28	274	25.31	4	25.35	25.30	270	24,078	1.12%	大買/鉅額交易
2018/03/27	26	25.52	2	25.60	25.70	24	24,099	0.10%
2018/03/26	38	25.09	1	25.15	25.30	37	23,784	0.16%
2018/03/23	24	24.98	8	25.15	24.85	16	23,601	0.07%
2018/03/22	10	25.85	1	26.00	25.65	9	23,300	0.04%
2018/03/21	63	26.30	4	26.23	26.10	59	23,131	0.26%
2018/03/20	3	25.83	2	25.95	26.10	1	22,992	0.00%
2018/03/19	6	25.60	0	0.00	25.45	6	22,381	0.03%
2018/03/16	32	25.82	9	25.97	25.60	23	21,994	0.10%
2018/03/15	18	26.11	31	25.93	26.50	-13	20,982	-0.06%
2018/03/14	114	27.26	62.4	27.63	26.95	51.6	19,735	0.26%	大買/
2018/03/13	12	27.38	21	27.34	27.35	-9	18,270	-0.05%
2018/03/12	16	27.29	78.1	27.40	27.35	-62.1	18,033	-0.34%
2018/03/09	11.7	25.22	321	25.25	25.40	-309.3	17,233	-1.79%	大賣/鉅額交易
2018/03/08	3	24.68	1	24.70	24.65	2	16,926	0.01%
2018/03/07	2	24.75	0	0.00	24.65	2	17,100	0.01%
2018/03/06	1	24.70	16	24.93	24.70	-15	17,400	-0.09%
2018/03/05	2	24.65	12	24.79	24.85	-10	17,663	-0.06%
2018/03/02	21	24.51	12	24.62	24.70	9	17,879	0.05%
2018/03/01	0	0.00	104	24.86	24.90	-104	18,081	-0.58%	大賣/鉅額交易
2018/02/27	10	24.50	18	24.73	24.50	-8	18,127	-0.04%
2018/02/26	11	24.36	4	24.35	24.30	7	17,819	0.04%
2018/02/23	2	24.90	9	24.93	24.60	-7	17,854	-0.04%
2018/02/22	4	24.43	67	24.56	24.50	-63	18,108	-0.35%
2018/02/21	1	24.40	10	24.22	24.40	-9	17,949	-0.05%
2018/02/12	12	22.95	1	22.90	22.90	11	17,734	0.06%
2018/02/09	2	22.58	1	22.80	22.70	1	17,712	0.01%
2018/02/08	2	23.00	1	23.05	23.00	1	17,831	0.01%
2018/02/07	70	23.05	0	0.00	23.15	70	18,124	0.39%
2018/02/06	39	22.35	10	22.35	22.35	29	18,107	0.16%
2018/02/05	8	23.79	3	23.85	23.80	5	17,883	0.03%
2018/02/02	0	0.00	1	24.30	24.20	-1	17,896	-0.01%
2018/02/01	15	24.18	0	0.00	24.20	15	18,009	0.08%
2018/01/31	17	24.15	1	24.35	24.50	16	18,379	0.09%
2018/01/30	2	24.55	3	24.42	24.45	-1	18,443	-0.01%
2018/01/29	20	24.28	19	24.19	24.30	1	18,460	0.01%
2018/01/26	3	24.35	22	24.40	24.40	-19	18,949	-0.10%
2018/01/25	14.1	24.76	9	24.60	24.60	5.1	19,017	0.03%
2018/01/24	213	25.11	120	25.14	25.10	93	18,883	0.49%	大買/大賣/
2018/01/23	112	24.70	37.2	24.86	24.90	74.8	18,534	0.40%	大買/
2018/01/22	8	24.36	38	24.27	24.30	-30	17,952	-0.17%
2018/01/19	9	23.77	0	0.00	23.80	9	17,668	0.05%
2018/01/18	2	23.83	66	24.05	23.75	-64	17,594	-0.36%
2018/01/17	2	23.75	143	23.99	23.90	-141	17,577	-0.80%	大賣/鉅額交易
2018/01/16	2	23.85	100	23.85	23.85	-98	18,041	-0.54%
2018/01/15	0	0.00	3	23.90	23.95	-3	18,096	-0.02%
2018/01/12	20	23.88	3	23.90	23.90	17	18,147	0.09%
2018/01/11	5.6	23.41	7	23.45	23.45	-1.4	17,943	-0.01%
2018/01/10	103	23.30	1	23.20	23.30	102	18,097	0.56%	大買/鉅額交易
2018/01/09	0	0.00	1	23.55	23.55	-1	18,319	-0.01%
2018/01/08	105	23.50	0	0.00	23.55	105	18,700	0.56%	大買/鉅額交易
2018/01/05	3	23.58	14	23.61	23.65	-11	18,757	-0.06%
2018/01/04	12	23.39	0	0.00	23.45	12	18,936	0.06%
2018/01/03	5	23.60	120	23.60	23.60	-115	19,036	-0.60%	大賣/鉅額交易
2018/01/02	14	24.02	0	0.00	23.80	14	18,881	0.07%