緯創 (3231)-元大-館前券商分點個股進出

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
114.0
漲跌
▲3.0
漲幅
+2.70%
成交量
41,436張
產業
上市電腦週邊類股
2554人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/05/06	7	113.79	25.2	113.96	114.00	-18.2	85,451	-0.02%
2024/05/03	45.2	112.46	17	113.88	111.00	28.2	86,165	0.03%
2024/05/02	10	112.75	16.3	114.04	114.50	-6.3	87,795	-0.01%
2024/04/30	10	113.55	7.3	113.88	113.50	2.8	88,654	0.00%
2024/04/29	27	114.00	30	114.42	114.00	-3	90,496	0.00%
2024/04/26	47.3	113.66	41.6	113.53	113.00	5.7	94,369	0.01%
2024/04/25	29.5	112.70	16	113.63	112.00	13.5	98,203	0.01%
2024/04/24	33.5	115.73	36.1	116.25	115.50	-2.6	98,635	0.00%
2024/04/23	129.8	110.97	142	110.52	111.00	-12.2	98,685	-0.01%	大買/大賣/
2024/04/22	173.3	109.75	112.2	110.25	108.50	61.1	98,941	0.06%	大買/大賣/
2024/04/19	107.6	115.54	79	116.26	115.00	28.6	99,484	0.03%	大買/
2024/04/18	62.1	117.16	88.3	115.93	118.00	-26.2	100,151	-0.03%
2024/04/17	167.4	114.71	155.3	114.67	114.50	12.1	100,628	0.01%	大買/大賣/
2024/04/16	117.8	115.00	115.6	114.33	114.00	2.2	99,977	0.00%	大買/大賣/
2024/04/15	58.1	120.22	54.3	120.07	119.50	3.8	99,746	0.00%
2024/04/12	179.8	123.84	157.3	123.80	122.50	22.5	99,486	0.02%	大買/大賣/
2024/04/11	193.6	124.22	97	123.51	123.00	96.6	98,973	0.10%	大買/
2024/04/10	158	126.30	61.8	126.40	125.50	96.2	98,514	0.10%	大買/
2024/04/09	242.3	126.97	83.5	128.29	126.00	158.8	97,978	0.16%	大買/鉅額交易
2024/04/08	904.1	132.18	865.7	129.98	132.00	38.4	97,472	0.04%	大買/大賣/
2024/04/03	112.6	127.69	227.6	128.69	129.50	-115	97,382	-0.12%	大買/大賣/鉅額交易
2024/04/02	175.5	124.62	206.5	124.02	125.00	-31	95,006	-0.03%	大買/大賣/
2024/04/01	603.3	123.06	478.3	124.15	122.50	125	94,296	0.13%	大買/大賣/鉅額交易
2024/03/29	134.5	124.93	389.7	125.16	125.00	-255.3	93,180	-0.27%	大買/大賣/鉅額交易
2024/03/28	19	118.97	24.5	118.81	120.50	-5.5	90,381	-0.01%
2024/03/27	55.6	116.97	45.4	116.79	117.00	10.2	90,264	0.01%
2024/03/26	143.5	118.29	118	118.31	117.00	25.5	91,006	0.03%	大買/大賣/
2024/03/25	53	123.29	31.2	123.13	122.00	21.8	90,863	0.02%
2024/03/22	113.5	123.17	155.7	122.86	123.00	-42.2	91,132	-0.05%	大買/大賣/
2024/03/21	74	120.84	69.1	120.90	120.50	4.9	90,520	0.01%
2024/03/20	764.8	119.95	697.4	122.42	120.00	67.4	90,895	0.07%	大買/大賣/
2024/03/19	277.1	121.98	387.5	120.63	122.50	-110.3	90,127	-0.12%	大買/大賣/鉅額交易
2024/03/18	109	119.99	84	120.35	120.00	25	89,597	0.03%	大買/
2024/03/15	53.1	117.32	83.2	118.41	119.50	-30.1	89,472	-0.03%
2024/03/14	138.1	115.54	80.3	116.17	115.50	57.9	88,677	0.07%	大買/
2024/03/13	389.6	117.29	281.1	119.23	116.50	108.5	88,539	0.12%	大買/大賣/鉅額交易
2024/03/12	137.2	122.20	116.1	121.32	122.50	21.1	87,599	0.02%	大買/大賣/
2024/03/11	271.6	121.45	333	121.73	121.00	-61.4	86,981	-0.07%	大買/大賣/
2024/03/08	88.3	116.36	192.6	117.21	116.00	-104.3	84,658	-0.12%	大賣/鉅額交易
2024/03/07	110.4	117.25	61	116.39	116.00	49.4	84,305	0.06%	大買/
2024/03/06	59.2	119.81	46.5	119.54	119.50	12.7	84,380	0.02%
2024/03/05	104.1	120.47	167.4	120.92	121.50	-63.3	84,705	-0.07%	大買/大賣/
2024/03/04	208.4	117.29	191.3	119.74	116.50	17.1	83,596	0.02%	大買/大賣/
2024/03/01	44.2	118.35	129.4	118.61	118.00	-85.2	82,963	-0.10%	大賣/
2024/02/29	78.5	114.27	25.1	114.97	115.50	53.4	82,639	0.06%
2024/02/27	96.8	113.51	13.8	113.12	113.50	83	82,161	0.10%
2024/02/26	101.2	116.40	41.4	116.90	117.00	59.8	81,520	0.07%	大買/
2024/02/23	228.1	119.28	100.4	118.84	116.00	127.7	82,394	0.15%	大買/鉅額交易
2024/02/22	180.9	119.82	164.4	121.68	119.00	16.5	82,377	0.02%	大買/大賣/
2024/02/21	80.3	118.25	48.1	118.44	118.50	32.2	81,420	0.04%
2024/02/20	121.1	122.46	128.2	121.78	122.00	-7	80,732	-0.01%	大買/大賣/
2024/02/19	67.9	123.84	51.3	123.99	122.50	16.5	80,311	0.02%
2024/02/16	200.4	129.53	199	127.76	126.00	1.4	80,523	0.00%	大買/大賣/
2024/02/15	174.2	131.77	222.7	131.60	130.50	-48.5	79,728	-0.06%	大買/大賣/
2024/02/05	80.4	122.50	74.7	123.16	124.50	5.7	78,923	0.01%
2024/02/02	89.2	119.12	136.7	119.34	120.00	-47.5	78,367	-0.06%	大賣/
2024/02/01	62.3	114.38	26	114.46	115.00	36.3	78,456	0.05%
2024/01/31	62.7	115.35	132	114.90	114.50	-69.3	81,131	-0.09%	大賣/
2024/01/30	274	118.50	331.6	117.77	118.00	-57.5	80,957	-0.07%	大買/大賣/
2024/01/29	131.1	116.07	81.2	116.21	116.50	49.9	80,092	0.06%	大買/
2024/01/26	82.2	113.38	59	112.77	113.00	23.2	79,717	0.03%
2024/01/25	270.2	115.98	289.2	117.40	115.00	-19	79,371	-0.02%	大買/大賣/
2024/01/24	282	116.05	223.3	115.50	116.00	58.7	77,578	0.08%	大買/大賣/
2024/01/23	184.3	116.34	181.4	115.81	117.00	3	77,090	0.00%	大買/大賣/
2024/01/22	140.6	115.40	224.1	115.87	116.50	-83.6	75,750	-0.11%	大買/大賣/
2024/01/19	85.1	102.27	319.2	103.93	107.00	-234	72,889	-0.32%	大賣/鉅額交易
2024/01/18	66.4	96.77	47.3	97.34	97.70	19.1	69,445	0.03%
2024/01/17	76.3	99.48	101.2	98.91	97.90	-24.9	69,404	-0.04%	大賣/
2024/01/16	40.1	98.67	36.6	98.82	98.60	3.5	69,586	0.00%
2024/01/15	221.3	99.54	120.1	99.45	98.60	101.2	69,770	0.15%	大買/大賣/鉅額交易
2024/01/12	180.1	99.26	229.2	99.47	99.50	-49.1	69,377	-0.07%	大買/大賣/
2024/01/11	29.1	96.45	143	96.92	97.60	-113.9	68,947	-0.17%	大賣/鉅額交易
2024/01/10	35	94.40	25	94.74	94.50	10	70,996	0.01%
2024/01/09	126.1	94.39	222.4	95.63	94.00	-96.3	72,328	-0.13%	大買/大賣/
2024/01/08	54	94.54	37	94.79	94.40	17	72,025	0.02%
2024/01/05	26.4	94.09	37	94.45	93.60	-10.6	72,968	-0.01%
2024/01/04	32	94.14	51	94.60	94.20	-19.1	74,314	-0.03%
2024/01/03	79.5	93.32	66	93.81	93.50	13.5	76,970	0.02%
2024/01/02	221.8	95.79	28	95.79	93.70	193.8	77,612	0.25%	大買/鉅額交易
2023/12/29	157.3	98.54	238.3	98.25	98.60	-81	76,858	-0.11%	大買/大賣/
2023/12/28	192	96.17	126.2	96.54	95.90	65.9	76,126	0.09%	大買/大賣/
2023/12/27	85.5	97.02	43.3	96.77	96.70	42.2	77,213	0.05%
2023/12/26	125.2	96.50	103.3	96.84	97.00	21.9	79,699	0.03%	大買/大賣/
2023/12/25	91.1	96.69	89.6	96.75	96.60	1.5	80,972	0.00%
2023/12/22	57.1	94.98	88.3	95.10	94.20	-31.2	80,706	-0.04%
2023/12/21	305	94.01	308.2	94.88	95.20	-3.2	80,789	0.00%	大買/大賣/
2023/12/20	66.2	93.75	139.1	94.50	94.20	-72.9	80,167	-0.09%	大賣/
2023/12/19	33.3	92.79	17	93.06	92.00	16.3	79,775	0.02%
2023/12/18	14.2	92.37	22	92.74	92.30	-7.8	80,271	-0.01%
2023/12/15	32.1	92.65	41.5	92.55	91.60	-9.4	81,153	-0.01%
2023/12/14	97	94.12	106.3	93.38	93.10	-9.3	81,709	-0.01%	大賣/
2023/12/13	48	92.84	56.1	92.71	92.90	-8.1	81,924	-0.01%
2023/12/12	59.4	91.28	39	90.72	90.50	20.4	82,288	0.02%
2023/12/11	21.2	92.98	47.1	92.24	91.80	-25.9	83,190	-0.03%
2023/12/08	154.1	93.07	98.1	93.36	92.60	56	83,663	0.07%	大買/
2023/12/07	54.2	92.25	89.9	93.01	93.40	-35.7	84,174	-0.04%
2023/12/06	59.1	90.99	57.1	91.15	91.20	2	85,906	0.00%
2023/12/05	134.4	89.45	83.4	89.70	89.20	51.1	86,114	0.06%	大買/
2023/12/04	36.5	92.05	19.2	92.20	91.30	17.3	86,032	0.02%
2023/12/01	80	91.32	99.2	92.19	92.80	-19.2	86,253	-0.02%
2023/11/30	80.9	91.88	20	91.74	91.50	60.9	86,241	0.07%
2023/11/29	54.5	93.46	71	93.46	93.30	-16.5	86,498	-0.02%
2023/11/28	85.3	92.43	13	92.46	92.50	72.3	88,159	0.08%
2023/11/27	64.6	92.70	62.4	92.80	92.70	2.2	90,725	0.00%
2023/11/24	25.2	95.32	22.5	95.39	96.00	2.7	91,275	0.00%
2023/11/22	192.3	98.40	15.5	98.14	97.60	176.8	94,745	0.19%	大買/鉅額交易
2023/11/21	100.2	102.57	172.9	102.72	102.50	-72.7	97,250	-0.07%	大賣/
2023/11/20	37.7	98.96	34.4	99.80	99.70	3.3	100,938	0.00%
2023/11/17	32	99.11	38.4	99.33	99.00	-6.4	102,125	-0.01%
2023/11/16	31.1	99.01	31	99.68	99.00	0.1	103,972	0.00%
2023/11/15	25.6	100.28	144.2	100.14	99.00	-118.6	105,424	-0.11%	大賣/鉅額交易
2023/11/14	251.7	99.39	149	98.26	98.10	102.7	108,376	0.09%	大買/大賣/鉅額交易
2023/11/13	47.2	99.10	120.6	99.41	100.00	-73.4	112,049	-0.07%	大賣/
2023/11/10	316.3	97.31	295.1	96.95	98.10	21.2	113,658	0.02%	大買/大賣/
2023/11/09	216.3	98.51	231.8	98.54	98.60	-15.5	114,264	-0.01%	大買/大賣/
2023/11/08	189.9	98.50	292.1	98.11	97.30	-102.2	115,887	-0.09%	大買/大賣/鉅額交易
2023/11/07	36	93.31	42	93.53	93.40	-6	115,130	-0.01%
2023/11/06	22.1	92.56	18	92.71	92.10	4.1	118,831	0.00%
2023/11/03	148	93.53	63.2	93.40	91.20	84.8	121,725	0.07%	大買/
2023/11/02	70.1	93.02	50.1	93.06	92.80	19.9	126,175	0.02%
2023/11/01	68.2	89.86	64	89.69	89.50	4.2	127,805	0.00%
2023/10/31	275.7	92.47	251	90.72	89.40	24.7	132,840	0.02%	大買/大賣/
2023/10/30	57.2	94.22	51.1	94.87	93.70	6.1	134,868	0.00%
2023/10/27	53.3	95.81	48.5	96.36	94.30	4.8	138,647	0.00%
2023/10/26	50.1	93.50	40	93.46	93.20	10.1	140,010	0.01%
2023/10/25	40.3	95.99	16.1	95.97	95.30	24.2	142,461	0.02%
2023/10/24	167.1	94.90	182.8	94.12	96.20	-15.7	142,120	-0.01%	大買/大賣/
2023/10/23	168.2	93.45	162.5	92.46	92.50	5.7	141,242	0.00%	大買/大賣/
2023/10/20	160.3	90.61	180.2	91.16	91.40	-19.8	141,005	-0.01%	大買/大賣/
2023/10/19	85.8	90.89	87	91.47	91.70	-1.2	140,393	0.00%
2023/10/18	267.3	91.85	249.7	91.37	91.00	17.6	139,872	0.01%	大買/大賣/
2023/10/17	406	96.02	323	97.02	94.70	83	137,104	0.06%	大買/大賣/
2023/10/16	39.8	98.39	41	98.23	98.00	-1.2	135,942	0.00%
2023/10/13	109.3	99.22	65	99.18	99.10	44.3	135,724	0.03%	大買/
2023/10/12	59.1	101.90	63.2	100.61	102.50	-4.1	134,759	0.00%
2023/10/11	190.7	101.97	29.1	102.16	98.20	161.6	134,082	0.12%	大買/鉅額交易
2023/10/06	18.2	108.80	23	109.30	108.50	-4.8	134,437	0.00%
2023/10/05	28.3	106.64	19.1	106.81	107.00	9.2	136,130	0.01%
2023/10/04	52.6	104.97	31	105.35	106.00	21.6	137,219	0.02%
2023/10/03	55	110.11	44.1	108.89	108.00	10.9	137,686	0.01%
2023/10/02	45.1	109.11	152.2	109.88	111.00	-107.1	138,259	-0.08%	大賣/鉅額交易
2023/09/28	69.3	103.50	35.2	102.80	101.50	34.1	137,680	0.02%
2023/09/27	17.6	102.06	28	102.79	103.00	-10.4	137,943	-0.01%
2023/09/26	31.1	102.73	14	102.75	101.50	17.1	138,726	0.01%
2023/09/25	8.1	101.57	22	102.82	103.00	-13.9	139,770	-0.01%
2023/09/22	15	100.86	22.6	101.57	102.50	-7.6	141,561	-0.01%
2023/09/21	55.2	98.28	60.2	99.66	100.50	-5	142,708	0.00%
2023/09/20	64.3	99.72	60.2	101.30	98.70	4.1	143,098	0.00%
2023/09/19	55.9	99.49	48.1	98.97	98.40	7.9	143,234	0.01%
2023/09/18	47.9	101.38	13	101.31	101.00	34.9	143,749	0.02%
2023/09/15	13.4	105.39	40.2	105.61	104.50	-26.9	145,515	-0.02%
2023/09/14	38.2	106.13	33.4	106.10	106.00	4.7	145,823	0.00%
2023/09/13	27.1	101.11	18	101.69	102.00	9.1	145,987	0.01%
2023/09/12	77.3	102.41	62.8	102.30	102.00	14.5	147,817	0.01%
2023/09/11	135.4	102.84	77.7	102.93	102.50	57.7	149,199	0.04%	大買/
2023/09/08	58.5	110.30	60	109.83	109.00	-1.5	149,315	0.00%
2023/09/07	22	110.89	9.2	111.29	110.00	12.8	150,140	0.01%
2023/09/06	15.2	113.56	81	113.17	113.50	-65.8	151,328	-0.04%
2023/09/05	31.3	111.57	33.1	111.59	112.50	-1.8	152,889	0.00%
2023/09/04	105.1	111.53	135.5	112.47	112.50	-30.4	153,207	-0.02%	大買/大賣/
2023/09/01	173.4	111.53	21.2	111.30	109.00	152.2	153,384	0.10%	大買/鉅額交易
2023/08/31	122.9	112.36	328.6	113.68	117.00	-205.7	151,878	-0.14%	大買/大賣/鉅額交易
2023/08/30	48	112.51	129.7	112.17	112.00	-81.7	150,388	-0.05%	大賣/
2023/08/29	160.8	111.14	75	110.66	109.50	85.8	152,731	0.06%	大買/
2023/08/28	164.7	109.14	111.2	108.84	109.50	53.5	153,126	0.03%	大買/大賣/
2023/08/25	368.1	112.03	53.5	112.65	111.00	314.6	155,577	0.20%	大買/鉅額交易
2023/08/24	203.7	128.36	198.8	128.35	122.50	4.9	153,948	0.00%	大買/大賣/
2023/08/23	33	123.90	41.7	125.35	127.50	-8.7	151,950	-0.01%
2023/08/22	88.2	125.09	106.3	125.18	123.50	-18	154,442	-0.01%	大賣/
2023/08/21	96.8	120.87	86.6	121.19	121.00	10.2	155,205	0.01%
2023/08/18	166.3	120.35	94.4	122.08	120.50	71.9	154,552	0.05%	大買/
2023/08/17	233.4	127.90	142.4	128.00	129.00	91	151,273	0.06%	大買/大賣/
2023/08/16	104.4	120.75	97.4	121.93	128.00	7	147,325	0.00%	大買/
2023/08/15	51.3	118.26	52.6	118.72	116.50	-1.2	145,781	0.00%
2023/08/14	98.8	110.98	50	111.03	111.50	48.8	144,619	0.03%
2023/08/11	48.5	117.11	82.1	117.67	115.00	-33.6	141,921	-0.02%
2023/08/10	160	113.56	70	114.06	113.50	90	140,567	0.06%	大買/
2023/08/09	84.1	122.05	66.4	122.32	120.00	17.8	137,269	0.01%
2023/08/08	107.4	130.04	78.2	129.99	129.00	29.2	136,528	0.02%	大買/
2023/08/07	30.2	121.76	66.4	122.57	125.00	-36.1	131,929	-0.03%
2023/08/04	97.5	114.28	102.1	113.96	114.00	-4.6	130,249	0.00%	大賣/
2023/08/02	70.2	125.87	55.5	126.38	121.50	14.8	125,410	0.01%
2023/08/01	79.1	132.60	111.7	132.43	135.00	-32.6	123,181	-0.03%	大賣/
2023/07/31	88.7	151.57	108.2	147.36	141.50	-19.5	119,189	-0.02%	大賣/
2023/07/28	90.2	153.41	70.1	153.10	157.00	20.1	117,057	0.02%
2023/07/27	24.3	155.26	15.7	157.40	154.00	8.7	114,413	0.01%
2023/07/26	17.3	155.87	41	152.80	156.50	-23.7	115,335	-0.02%
2023/07/25	24.8	158.68	48.6	157.07	152.00	-23.8	115,259	-0.02%
2023/07/24	16.3	154.87	7.4	154.39	158.00	8.8	115,382	0.01%
2023/07/21	27	138.14	22.7	145.22	147.50	4.4	115,512	0.00%
2023/07/20	8.1	133.14	11	131.73	134.50	-2.9	115,954	0.00%
2023/07/19	34.5	130.23	10.5	129.59	128.00	24	116,322	0.02%
2023/07/18	40.5	131.88	15.3	134.73	133.00	25.2	116,878	0.02%
2023/07/17	17.7	140.42	18.2	140.53	139.50	-0.4	117,000	0.00%
2023/07/14	18	137.61	22.9	136.52	142.00	-4.9	118,026	0.00%
2023/07/13	68.8	132.79	59.5	133.42	132.00	9.2	117,676	0.01%
2023/07/12	71.5	120.49	80.6	122.33	124.00	-9.1	114,566	-0.01%
2023/07/11	25.5	111.68	62.4	111.20	113.00	-37	112,635	-0.03%
2023/07/10	63.2	105.09	66.1	104.02	103.00	-2.9	111,414	0.00%
2023/07/07	105.3	107.24	89.1	106.98	106.00	16.2	110,867	0.01%	大買/
2023/07/06	48.2	106.65	49.4	106.50	105.50	-1.3	109,008	0.00%
2023/07/05	64.1	101.62	39.4	101.59	102.50	24.7	107,848	0.02%
2023/07/04	17.1	102.69	48.4	103.29	105.00	-31.3	106,113	-0.03%
2023/07/03	67.4	96.41	72.6	95.98	95.70	-5.2	105,150	0.00%
2023/06/30	63.2	88.68	102.5	89.28	90.80	-39.3	104,322	-0.04%	大賣/
2023/06/29	34.1	82.22	90.4	82.39	83.60	-56.2	103,396	-0.05%
2023/06/28	104	81.12	70.2	80.12	78.70	33.8	101,949	0.03%	大買/
2023/06/27	66.4	80.18	99.5	80.75	79.60	-33.2	100,933	-0.03%
2023/06/26	53.4	81.59	59	81.37	82.80	-5.6	100,256	-0.01%
2023/06/21	106	81.99	144.6	82.04	84.10	-38.6	99,270	-0.04%	大買/大賣/
2023/06/20	59.8	77.74	55.3	77.29	77.70	4.5	97,590	0.00%
2023/06/19	67.4	79.36	72	79.38	78.40	-4.6	96,478	0.00%
2023/06/16	86.6	80.80	53.8	80.49	80.20	32.7	95,723	0.03%
2023/06/15	161.3	79.69	167.4	79.20	80.20	-6.1	93,255	-0.01%	大買/大賣/
2023/06/14	138.3	76.26	91.3	75.62	76.70	46.9	90,825	0.05%	大買/
2023/06/13	35.5	71.84	29	71.80	71.80	6.4	87,985	0.01%
2023/06/12	77.6	71.86	27.7	71.62	70.70	50	86,804	0.06%
2023/06/09	60.8	71.49	81.3	71.90	73.00	-20.5	84,944	-0.02%
2023/06/08	29.2	69.14	30	68.68	68.00	-0.8	82,605	0.00%
2023/06/07	36.6	69.96	50	69.92	68.60	-13.4	81,273	-0.02%
2023/06/06	63.5	70.97	58	70.59	70.60	5.5	79,813	0.01%
2023/06/05	63	71.40	57.3	70.91	71.00	5.7	79,062	0.01%
2023/06/02	117.1	72.64	124.2	73.30	71.10	-7.1	77,459	-0.01%	大買/大賣/
2023/06/01	32	67.56	58.2	67.60	69.40	-26.2	73,617	-0.04%
2023/05/31	49.4	66.79	42.5	66.51	66.70	6.9	71,367	0.01%
2023/05/30	63.2	67.91	88	67.63	66.30	-24.8	66,044	-0.04%
2023/05/29	150.6	68.28	165.1	67.92	68.00	-14.4	63,640	-0.02%	大買/大賣/
2023/05/26	122.5	65.60	136.7	66.34	65.00	-14.2	60,859	-0.02%	大買/大賣/
2023/05/25	58	60.51	125.6	60.93	61.70	-67.6	56,693	-0.12%	大賣/
2023/05/24	70	55.55	60.5	55.52	56.10	9.5	53,445	0.02%
2023/05/23	43	53.80	42.2	53.65	53.60	0.8	51,926	0.00%
2023/05/22	28.1	52.69	24	52.84	52.70	4.1	50,829	0.01%
2023/05/19	64.3	52.53	89.8	52.11	53.20	-25.5	49,902	-0.05%
2023/05/18	40	50.92	70.3	50.89	50.60	-30.3	48,118	-0.06%
2023/05/17	45	49.33	50.1	49.35	49.45	-5.1	46,770	-0.01%
2023/05/16	33	48.59	33.4	48.80	48.45	-0.4	45,829	0.00%
2023/05/15	34.4	49.30	17	49.62	48.50	17.4	44,747	0.04%
2023/05/12	41.2	49.15	32.7	48.93	50.10	8.5	43,504	0.02%
2023/05/11	11	47.39	14	47.63	47.50	-3	40,848	-0.01%
2023/05/10	37.4	48.24	34.2	48.21	48.10	3.2	40,176	0.01%
2023/05/09	5.1	49.19	26	49.45	50.00	-20.9	39,277	-0.05%
2023/05/08	20	50.24	23	50.20	49.90	-3	38,509	-0.01%
2023/05/05	1	49.15	8	49.26	49.15	-7	37,793	-0.02%
2023/05/04	8	48.80	73.4	48.28	49.55	-65.4	37,416	-0.17%
2023/05/03	75.1	49.12	23	48.81	48.95	52.1	36,729	0.14%
2023/05/02	46	49.07	78.7	49.33	50.10	-32.7	36,394	-0.09%
2023/04/28	4	46.01	19.1	45.86	46.50	-15.1	35,295	-0.04%
2023/04/27	20.1	45.70	36.8	46.01	46.00	-16.7	34,667	-0.05%
2023/04/26	22.4	44.45	186	44.59	45.00	-163.6	33,828	-0.48%	大賣/鉅額交易
2023/04/25	83.3	44.29	31.1	44.06	43.70	52.3	32,985	0.16%
2023/04/24	32.4	46.24	58	45.97	46.20	-25.6	31,630	-0.08%
2023/04/21	16.1	44.39	131	44.62	44.50	-114.9	30,785	-0.37%	大賣/鉅額交易
2023/04/20	43.1	45.33	14.6	45.61	45.80	28.5	29,599	0.10%
2023/04/19	26.6	45.66	99.1	45.78	45.65	-72.4	28,817	-0.25%
2023/04/18	27.1	43.60	12	43.36	43.45	15.1	27,272	0.06%
2023/04/17	18.1	44.57	21	44.75	44.20	-2.9	26,654	-0.01%
2023/04/14	30.1	44.63	6.2	44.14	43.95	23.9	26,180	0.09%
2023/04/13	46.3	44.68	11	44.61	44.45	35.3	25,236	0.14%
2023/04/12	39.2	44.89	62.9	45.01	45.15	-23.7	24,386	-0.10%
2023/04/11	32.1	43.52	21.1	43.46	43.45	11	23,306	0.05%
2023/04/10	82	42.03	67.2	42.38	43.40	14.8	22,753	0.07%
2023/04/07	40	41.29	11.2	40.65	40.60	28.8	21,414	0.13%
2023/04/06	9	40.96	9.1	41.52	41.40	-0.1	20,966	0.00%
2023/03/31	61	41.59	59.7	41.72	41.85	1.4	20,410	0.01%
2023/03/30	80	41.10	87.5	41.31	41.60	-7.5	19,804	-0.04%
2023/03/29	23	39.34	16	39.13	39.55	7	18,541	0.04%
2023/03/28	22.1	39.81	56	39.68	39.40	-33.9	18,323	-0.18%
2023/03/27	14	40.74	89.1	40.80	41.20	-75.1	18,137	-0.41%
2023/03/24	43.1	39.68	50.5	39.31	40.00	-7.5	17,776	-0.04%
2023/03/23	36.5	39.33	55.6	39.25	39.65	-19.1	16,814	-0.11%
2023/03/22	21.1	37.98	61.6	38.05	38.20	-40.4	15,790	-0.26%
2023/03/21	21	37.18	63.6	37.06	37.55	-42.6	15,307	-0.28%
2023/03/20	4.3	35.41	15.1	35.63	35.90	-10.8	14,354	-0.08%
2023/03/17	2	34.95	12.1	34.97	34.95	-10.1	14,196	-0.07%
2023/03/16	70	34.41	41.1	34.51	34.55	28.9	13,982	0.21%
2023/03/15	25.1	34.40	34.3	34.56	34.50	-9.3	13,837	-0.07%
2023/03/14	3	33.68	3	33.57	33.55	0	13,442	0.00%
2023/03/13	0	0.00	2	32.85	33.65	-2	13,450	-0.01%
2023/03/10	0	0.00	80	33.60	33.60	-80	13,325	-0.60%
2023/03/09	22	33.80	24.6	33.84	33.95	-2.6	13,293	-0.02%
2023/03/08	2.3	33.52	26.2	33.73	33.80	-23.9	13,102	-0.18%
2023/03/07	2	33.10	0	0.00	33.15	2	12,831	0.02%
2023/03/06	5	32.82	2	32.85	32.85	3	12,700	0.02%
2023/03/03	0.2	32.55	17	32.55	32.65	-16.8	12,665	-0.13%
2023/03/02	2	32.25	1	32.35	32.35	1	12,673	0.01%
2023/03/01	8	32.49	2	32.53	32.55	6	12,625	0.05%
2023/02/24	6	33.19	42	33.06	33.15	-36	12,354	-0.29%
2023/02/23	10	32.05	3	32.20	32.20	7	11,845	0.06%
2023/02/21	5.4	31.69	4	31.65	31.75	1.4	11,700	0.01%
2023/02/20	4	31.70	3	31.70	31.70	1	11,823	0.01%
2023/02/17	0	0.00	0.1	31.60	31.65	-0.1	11,955	0.00%
2023/02/16	3	31.60	0	0.00	31.50	3	12,054	0.02%
2023/02/15	0.1	31.75	3	31.73	31.80	-2.9	12,205	-0.02%
2023/02/14	2	31.80	0	0.00	31.75	2	12,160	0.02%
2023/02/13	1.1	31.69	1	31.50	31.70	0.1	12,208	0.00%
2023/02/10	5	31.30	1	31.25	31.20	4	12,266	0.03%
2023/02/08	0	0.00	7	31.95	31.90	-7	12,584	-0.06%
2023/02/07	0.2	31.85	3	31.95	31.95	-2.8	12,556	-0.02%
2023/02/06	0.1	31.90	9	31.92	31.95	-9	12,536	-0.07%
2023/02/03	0	31.75	25	31.81	31.95	-25	12,466	-0.20%
2023/02/02	20	31.73	65	31.67	31.80	-45	12,352	-0.36%
2023/02/01	1.3	31.39	10.1	31.38	31.40	-8.8	12,154	-0.07%
2023/01/31	0	0.00	7	31.46	31.50	-7	12,085	-0.06%
2023/01/30	1	30.95	16.7	31.06	31.20	-15.7	11,639	-0.13%
2023/01/12	15	30.13	0	0.00	30.10	15	11,461	0.13%
2023/01/11	0.7	30.20	2	30.23	30.30	-1.3	11,486	-0.01%
2023/01/10	7	30.15	11	30.15	30.15	-4	11,454	-0.03%
2023/01/09	1	29.85	2	29.95	30.00	-1	11,397	-0.01%
2023/01/06	0.2	29.30	0	0.00	29.30	0.2	11,294	0.00%
2023/01/04	3	29.25	0	0.00	29.40	3	11,325	0.03%
2022/12/29	1	29.40	10	29.05	29.45	-9	11,320	-0.08%
2022/12/28	0	0.00	1	29.25	29.30	-1	11,333	-0.01%
2022/12/27	0	0.00	1	29.70	29.70	-1	11,395	-0.01%
2022/12/26	2	29.58	0	0.00	29.65	2	11,466	0.02%
2022/12/23	1	29.70	5	29.66	29.90	-4	11,554	-0.03%
2022/12/22	7	30.04	22	30.23	30.15	-15	11,599	-0.13%
2022/12/21	0	0.00	6	30.15	30.05	-6	11,359	-0.05%
2022/12/20	14.1	30.27	24.2	30.31	30.10	-10.1	11,021	-0.09%
2022/12/19	2	30.40	18.3	30.28	30.50	-16.3	10,535	-0.15%
2022/12/16	12	29.15	5	29.40	30.00	7	9,847	0.07%
2022/12/15	0	0.00	26	29.17	29.30	-26	9,325	-0.28%
2022/12/14	0	0.00	11.6	29.03	29.15	-11.6	9,391	-0.12%
2022/12/13	1.3	28.88	34	28.93	28.90	-32.7	9,446	-0.35%
2022/12/12	1.1	28.34	10	28.35	28.50	-8.9	9,340	-0.09%
2022/12/09	5	28.26	8	28.30	28.40	-3	9,552	-0.03%
2022/12/08	0	0.00	1	27.50	27.80	-1	9,404	-0.01%
2022/12/02	10	27.65	0	0.00	27.60	10	9,291	0.11%
2022/12/01	1	27.55	0	0.00	27.50	1	9,279	0.01%
2022/11/30	2	27.50	0	0.00	27.65	2	9,253	0.02%
2022/11/29	2	27.55	0	0.00	27.65	2	9,274	0.02%
2022/11/24	2	27.30	0	0.00	27.35	2	9,309	0.02%
2022/11/23	0	0.00	0.5	27.55	27.50	-0.5	9,397	-0.01%
2022/11/22	1	27.15	0	0.00	27.40	1	9,486	0.01%
2022/11/21	3	27.25	0	0.00	27.35	3	9,523	0.03%
2022/11/18	0	0.00	2	27.85	27.65	-2	9,511	-0.02%
2022/11/17	1	27.50	0	0.00	27.95	1	9,526	0.01%
2022/11/16	1	27.30	3	27.70	27.70	-2	9,458	-0.02%
2022/11/15	1	27.25	0	0.00	27.55	1	9,377	0.01%
2022/11/14	1	27.45	1	27.60	27.50	0	9,287	0.00%
2022/11/11	0	0.00	7	27.35	27.50	-7	9,163	-0.08%
2022/11/08	0	0.00	3	27.15	27.25	-3	9,048	-0.03%
2022/11/07	0	0.00	11	27.07	26.80	-11	8,928	-0.12%
2022/11/04	17.2	25.27	0	0.00	25.35	17.2	8,804	0.19%
2022/11/03	4	25.86	0	0.00	25.80	4	8,643	0.05%
2022/11/02	1	26.05	0	0.00	25.95	1	8,781	0.01%
2022/10/31	5.1	25.95	0	0.00	26.05	5.1	9,028	0.06%
2022/10/28	0	0.00	60	25.90	25.80	-60	9,060	-0.66%
2022/10/27	50	26.05	1	26.10	26.00	49	9,140	0.54%
2022/10/26	1.1	25.90	0	0.00	25.85	1.1	9,207	0.01%
2022/10/25	3.1	26.17	30	26.23	25.95	-27	9,235	-0.29%
2022/10/21	21	26.15	0	0.00	26.10	21	9,298	0.23%
2022/10/19	0	0.00	60	26.30	26.20	-60	9,006	-0.67%
2022/10/18	10.2	26.20	0	0.00	26.20	10.2	8,926	0.11%
2022/10/17	0	0.00	7	26.35	26.60	-7	8,831	-0.08%
2022/10/14	70	26.50	5	26.60	26.55	65	8,746	0.74%
2022/10/13	0.1	26.50	50	26.50	26.50	-50	8,757	-0.57%
2022/10/11	2.2	26.37	0	0.00	26.30	2.2	8,716	0.03%
2022/10/06	0	0.00	1	27.10	27.00	-1	8,712	-0.01%
2022/10/04	0	0.00	2	27.18	27.10	-2	8,827	-0.02%
2022/10/03	4.2	26.31	2	26.55	26.75	2.2	8,819	0.02%
2022/09/29	2	26.85	4	27.23	27.35	-2	8,855	-0.02%
2022/09/28	1	26.85	4	26.85	26.85	-3	9,189	-0.03%
2022/09/26	0	0.00	2	26.85	26.95	-2	9,479	-0.02%
2022/09/22	0	0.00	4	27.33	27.25	-4	9,861	-0.04%
2022/09/21	0	0.00	1	27.45	27.40	-1	9,831	-0.01%
2022/09/20	0	0.00	5	27.70	27.80	-5	9,690	-0.05%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/12	0	0.00	3	27.53	27.40	-3	9,175	-0.03%
2022/09/08	0	0.00	1	27.20	27.20	-1	9,338	-0.01%
2022/09/07	0.2	26.70	20	26.80	26.75	-19.8	9,324	-0.21%
2022/09/06	5.1	26.99	0	0.00	26.95	5.1	9,343	0.05%
2022/09/05	1.1	27.16	1	27.10	27.15	0.1	9,307	0.00%
2022/09/01	5	27.39	0	0.00	27.45	5	9,245	0.05%
2022/08/31	0	0.00	6	27.65	27.70	-6	9,214	-0.07%
2022/08/30	2.2	27.51	5	27.58	27.50	-2.9	9,167	-0.03%
2022/08/29	4	27.36	1	27.30	27.35	3	9,085	0.03%
2022/08/25	1	27.80	0	0.00	27.95	1	9,016	0.01%
2022/08/24	5	27.90	4	27.93	27.85	1	9,036	0.01%
2022/08/23	1	28.15	0	0.00	28.15	1	9,089	0.01%
2022/08/19	1	28.40	12	28.41	28.50	-11	9,069	-0.12%
2022/08/18	0.2	28.20	0	0.00	28.35	0.2	9,070	0.00%
2022/08/17	0	0.00	10.1	28.10	28.35	-10.1	9,096	-0.11%
2022/08/16	23	27.89	0.2	28.50	28.20	22.8	9,090	0.25%
2022/08/15	25.2	28.07	1	28.45	27.90	24.2	9,039	0.27%
2022/08/12	0	0.00	1	28.50	28.65	-1	8,959	-0.01%
2022/08/11	0.9	28.20	0	0.00	28.40	0.9	8,965	0.01%
2022/08/10	10	28.00	2	28.00	28.15	8	8,842	0.09%
2022/08/09	1	27.65	6	28.00	28.00	-5	8,789	-0.06%
2022/08/08	0	0.00	2	27.50	27.65	-2	8,686	-0.02%
2022/08/05	1	27.20	2	27.05	27.35	-1	8,636	-0.01%
2022/08/04	0	0.00	1	26.75	26.70	-1	8,585	-0.01%
2022/08/03	1	26.15	6	26.74	26.85	-5	8,611	-0.06%
2022/08/02	2	25.90	1	26.35	26.40	1	8,779	0.01%
2022/08/01	0	0.00	4	26.31	26.30	-4	9,017	-0.04%
2022/07/29	2	26.30	15	26.35	26.50	-13	9,047	-0.14%
2022/07/28	1	25.85	5	26.20	26.35	-4	9,031	-0.04%
2022/07/27	1	25.75	1	25.90	26.00	0	8,975	0.00%
2022/07/26	0	0.00	20	25.29	25.40	-20	8,980	-0.22%
2022/07/25	2.1	25.23	0	0.00	25.20	2.1	9,026	0.02%
2022/07/20	1	25.10	0	0.00	24.90	1	9,412	0.01%
2022/07/19	1	24.60	0	0.00	24.65	1	9,608	0.01%
2022/07/18	5	24.60	0	0.00	24.50	5	9,641	0.05%
2022/07/15	11	24.25	0	0.00	24.45	11	9,614	0.11%
2022/07/14	1	24.20	2	24.38	24.30	-1	9,570	-0.01%
2022/07/13	3	23.97	1.2	24.12	23.95	1.9	9,570	0.02%
2022/07/12	1.2	24.09	2	24.30	23.95	-0.9	9,525	-0.01%
2022/07/11	4.1	24.56	0	0.00	24.45	4.1	9,411	0.04%
2022/07/08	1	24.10	0.2	24.35	24.05	0.9	9,294	0.01%
2022/07/07	15.1	23.58	1.2	23.76	23.60	13.9	9,233	0.15%
2022/07/06	7.2	23.49	0.4	23.70	23.40	6.8	9,172	0.07%
2022/07/05	5.8	26.16	1	26.25	26.25	4.8	8,734	0.05%
2022/07/04	2	26.40	0	0.00	26.30	2	8,555	0.02%
2022/07/01	4.2	26.59	0	0.00	26.35	4.2	8,570	0.05%
2022/06/30	8	26.70	4	26.85	26.70	4	8,398	0.05%
2022/06/29	3	27.72	0	0.00	27.65	3	8,141	0.04%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/27	1	28.50	0	0.00	28.45	1	8,146	0.01%
2022/06/24	1	28.45	16	28.70	28.70	-15	8,126	-0.18%
2022/06/23	4	28.24	0	0.00	28.15	4	8,119	0.05%
2022/06/22	0	0.00	2	28.55	28.55	-2	8,101	-0.02%
2022/06/21	0	0.00	3	28.65	28.75	-3	8,161	-0.04%
2022/06/20	0.1	28.50	1	28.60	28.20	-1	8,198	-0.01%
2022/06/16	16	28.89	0	0.00	28.85	16	8,147	0.20%
2022/06/15	5	28.90	1	28.90	28.90	4	8,172	0.05%
2022/06/14	0	0.00	5.1	28.45	28.80	-5.1	8,305	-0.06%
2022/06/13	0	0.00	0	28.60	28.45	0	8,367	0.00%
2022/06/09	0	28.87	3	28.80	28.75	-3	8,437	-0.03%
2022/06/07	6	28.60	0	0.00	28.55	6	8,551	0.07%
2022/06/06	3	28.70	3	28.73	28.55	0	8,762	0.00%
2022/05/31	6	28.48	1.3	28.45	28.40	4.8	9,331	0.05%
2022/05/30	0	0.00	3	28.18	28.20	-3	9,486	-0.03%
2022/05/27	0	27.80	1	27.85	27.65	-1	9,786	-0.01%
2022/05/24	3	27.33	0	0.00	27.30	3	15,680	0.02%
2022/05/23	15	27.54	0	0.00	27.60	15	16,041	0.09%
2022/05/20	3.1	27.83	0	0.00	27.80	3.1	16,292	0.02%
2022/05/19	0	0.00	1	27.80	28.05	-1	16,453	-0.01%
2022/05/18	1	27.85	4	27.91	27.85	-3	16,634	-0.02%
2022/05/17	1	27.90	0	0.00	27.85	1	16,654	0.01%
2022/05/16	0	0.00	1.6	27.65	27.60	-1.6	16,825	-0.01%
2022/05/13	0.2	27.20	0	0.00	27.15	0.2	17,090	0.00%
2022/05/12	1.3	27.03	2	27.20	27.00	-0.8	17,210	0.00%
2022/05/11	1	27.35	3	27.30	27.30	-2	17,331	-0.01%
2022/05/10	9	27.01	1	27.05	27.40	8	17,953	0.04%
2022/05/09	12.8	27.85	14	28.01	27.70	-1.2	18,037	-0.01%
2022/05/06	4.1	28.88	1	28.90	29.05	3.1	18,036	0.02%
2022/05/04	2	28.70	0	0.00	28.80	2	18,422	0.01%
2022/04/29	0.1	28.55	0	0.00	28.50	0.1	19,259	0.00%
2022/04/28	1.2	28.43	4	28.40	28.40	-2.8	19,548	-0.01%
2022/04/27	13.2	28.35	7	28.31	28.25	6.2	20,025	0.03%
2022/04/26	5	28.74	2	28.85	28.85	3	20,920	0.01%
2022/04/25	24.3	28.78	5	28.74	28.60	19.3	20,981	0.09%
2022/04/22	3	29.12	5	29.20	29.10	-2	20,926	-0.01%
2022/04/21	3	29.35	0	0.00	29.30	3	20,976	0.01%
2022/04/20	1.2	29.17	0	0.00	29.15	1.2	21,222	0.01%
2022/04/12	6.1	29.14	0	0.00	29.00	6.1	21,825	0.03%
2022/04/08	2	29.20	0	0.00	29.15	2	21,735	0.01%
2022/04/07	4	29.53	0	0.00	29.25	4	21,684	0.02%
2022/04/06	1	29.85	1	29.95	29.80	0	21,532	0.00%
2022/03/31	2	30.00	0.1	29.85	29.75	1.9	21,547	0.01%
2022/03/30	1	29.85	0	0.00	29.85	1	21,445	0.00%
2022/03/29	1	29.85	0	0.00	29.80	1	21,425	0.00%
2022/03/28	2	29.70	5	29.80	29.95	-3	21,459	-0.01%
2022/03/25	1	29.95	21	29.77	29.85	-20	21,537	-0.09%
2022/03/24	1	29.60	1	29.65	29.70	0	21,579	0.00%
2022/03/23	5.1	30.05	10	30.05	29.80	-4.9	21,573	-0.02%
2022/03/22	5	30.07	3	30.17	30.00	2	21,462	0.01%
2022/03/21	2	30.05	26	30.05	30.05	-24	21,350	-0.11%
2022/03/18	1	29.65	5	29.80	29.75	-4	21,183	-0.02%
2022/03/17	37	29.61	10	29.55	29.60	27	21,161	0.13%
2022/03/15	3	29.43	0	0.00	29.35	3	20,977	0.01%
2022/03/14	3	29.70	0	0.00	29.65	3	20,942	0.01%
2022/03/10	2	29.40	32	29.38	29.45	-30	20,969	-0.14%
2022/03/09	13	28.88	0	0.00	28.80	13	20,932	0.06%
2022/03/08	1	28.90	9	29.01	28.95	-8	20,708	-0.04%
2022/03/07	13	28.96	2	28.95	28.90	11	20,692	0.05%
2022/03/04	3	29.47	0	0.00	29.50	3	20,859	0.01%
2022/03/03	2	29.40	0	0.00	29.50	2	20,771	0.01%
2022/03/02	7	29.31	0	0.00	29.35	7	20,565	0.03%
2022/03/01	59	29.37	3	29.15	29.35	56	20,298	0.28%
2022/02/25	1	29.10	2	29.75	29.40	-1	19,738	-0.01%
2022/02/24	13.1	29.27	1	29.20	29.25	12.1	15,179	0.08%
2022/02/23	8	30.11	0	0.00	30.00	8	14,379	0.06%
2022/02/22	5	30.05	5	30.15	30.25	0	14,076	0.00%
2022/02/21	4.1	30.20	2	30.33	30.30	2.1	13,822	0.02%
2022/02/18	14	30.28	0	0.00	30.30	14	13,645	0.10%
2022/02/17	2	30.50	1	30.45	30.60	1	13,443	0.01%
2022/02/16	52.1	30.42	21	30.40	30.40	31.1	13,387	0.23%
2022/02/15	42.2	30.01	43	30.58	30.65	-0.8	13,191	-0.01%
2022/02/14	4	30.49	0	0.00	30.30	4	12,885	0.03%
2022/02/11	4	30.89	13	30.86	31.00	-9	12,731	-0.07%
2022/02/10	34.1	30.72	6	30.64	30.80	28.1	12,609	0.22%
2022/02/09	2	31.85	6	31.87	32.00	-4	12,229	-0.03%
2022/02/08	5	31.83	11	31.88	32.00	-6	12,001	-0.05%
2022/02/07	14	31.35	35	31.53	31.60	-21	11,987	-0.18%
2022/01/26	15	31.30	3	31.28	31.35	12	11,803	0.10%
2022/01/25	4	31.36	16	31.32	31.60	-12	11,590	-0.10%
2022/01/24	3	31.23	51	31.11	31.45	-48	11,204	-0.43%
2022/01/21	3.1	31.00	52	31.11	31.25	-48.9	10,801	-0.45%
2022/01/20	4	31.25	16	31.17	31.50	-12	10,475	-0.11%
2022/01/19	25	30.51	32	30.90	30.95	-7	9,896	-0.07%
2022/01/18	2	29.95	4.2	29.96	30.00	-2.2	8,844	-0.03%
2022/01/17	7	30.08	7	30.13	30.15	0	8,720	0.00%
2022/01/13	3	29.77	14	30.00	30.00	-11	8,751	-0.13%
2022/01/12	8	29.63	27	29.68	29.75	-19	8,633	-0.22%
2022/01/11	1	29.20	0	0.00	29.35	1	8,401	0.01%
2022/01/07	6	29.04	3	29.00	29.05	3	8,195	0.04%
2022/01/06	1	29.05	1	28.95	28.95	0	8,183	0.00%
2022/01/05	0	0.00	3	29.10	29.05	-3	8,214	-0.04%
2022/01/03	0	0.00	8	29.22	29.00	-8	8,450	-0.09%
2021/12/28	0	0.00	13	29.20	29.20	-13	8,874	-0.15%
2021/12/27	1	29.10	1	29.10	29.20	0	8,883	0.00%
2021/12/24	4	29.16	8	29.15	29.10	-4	8,970	-0.04%
2021/12/23	1	28.95	0	0.00	28.95	1	8,972	0.01%
2021/12/22	1	29.00	0	0.00	28.95	1	9,038	0.01%
2021/12/21	3	28.95	1.6	29.08	28.95	1.4	8,999	0.02%
2021/12/20	2	28.85	0	0.00	28.90	2	8,949	0.02%
2021/12/17	2.1	28.86	0	0.00	28.85	2.1	8,894	0.02%
2021/12/16	1	28.90	2	28.95	29.05	-1	8,842	-0.01%
2021/12/15	28	28.90	0	0.00	29.00	28	8,920	0.31%
2021/12/14	5	28.95	0.2	29.05	29.00	4.8	9,055	0.05%
2021/12/13	8	29.13	6	29.08	29.00	2	9,093	0.02%
2021/12/07	6	29.15	12	29.19	29.35	-6	9,211	-0.07%
2021/12/06	2	29.00	1	29.05	29.30	1	9,161	0.01%
2021/12/02	1	29.15	0	0.00	29.15	1	9,150	0.01%
2021/11/30	0	0.00	6	29.77	28.60	-6	9,029	-0.07%
2021/11/29	0	0.00	5.1	29.05	29.30	-5.1	8,533	-0.06%
2021/11/26	2	29.30	0	0.00	29.15	2	8,478	0.02%
2021/11/25	0	0.00	8	29.50	29.65	-8	8,556	-0.09%
2021/11/24	0	0.00	12	29.28	29.35	-12	8,523	-0.14%
2021/11/23	2	29.10	0	0.00	29.10	2	8,519	0.02%
2021/11/22	1	29.20	5	29.40	29.40	-4	8,569	-0.05%
2021/11/19	6	29.14	12	29.15	29.20	-6	8,606	-0.07%
2021/11/18	12	28.80	0	0.00	28.80	12	8,619	0.14%
2021/11/17	10	28.87	0	0.00	28.80	10	8,680	0.12%
2021/11/16	0	0.00	5.1	28.96	29.05	-5.1	8,713	-0.06%
2021/11/15	5	28.80	0	0.00	28.75	5	8,784	0.06%
2021/11/10	3	28.58	1	28.95	28.95	2	9,163	0.02%
2021/11/09	5	28.64	17	28.67	28.85	-12	9,297	-0.13%
2021/11/08	21.3	28.47	0	0.00	28.45	21.3	9,288	0.23%
2021/11/05	2	29.43	0	0.00	29.55	2	9,167	0.02%
2021/11/04	0	0.00	17	29.76	29.80	-17	9,214	-0.18%
2021/11/03	0	0.00	20	29.30	29.30	-20	9,028	-0.22%
2021/11/02	0.1	29.20	3	29.18	29.20	-2.9	9,382	-0.03%
2021/11/01	1.1	28.88	6	28.94	29.10	-4.9	9,537	-0.05%
2021/10/29	1	29.10	0	0.00	29.20	1	9,619	0.01%
2021/10/27	0	0.00	4	29.30	29.35	-4	9,985	-0.04%
2021/10/26	2	29.25	3	29.30	29.30	-1	10,226	-0.01%
2021/10/25	5	29.19	1	29.30	29.20	4	10,286	0.04%
2021/10/22	2	29.25	8	29.12	29.25	-6	10,483	-0.06%
2021/10/21	0	0.00	52	29.19	29.10	-52	10,481	-0.50%
2021/10/20	3	28.80	9.2	28.66	28.90	-6.2	10,426	-0.06%
2021/10/19	35	28.35	0	0.00	28.50	35	10,454	0.33%
2021/10/18	2	28.60	1	28.65	28.35	1	10,711	0.01%
2021/10/15	5	28.60	1	28.70	28.70	4	12,208	0.03%
2021/10/14	5	28.55	2	28.53	28.40	3	12,692	0.02%
2021/10/13	1	28.60	0	0.00	28.70	1	12,980	0.01%
2021/10/12	0	0.00	25	28.25	28.70	-25	13,135	-0.19%
2021/10/08	5	28.35	16	28.42	28.40	-11	13,243	-0.08%
2021/10/07	17	28.16	23	28.34	28.35	-6	13,279	-0.05%
2021/10/06	1	27.50	3.2	27.51	27.55	-2.2	13,170	-0.02%
2021/10/05	5	27.09	0.2	27.40	27.40	4.8	13,192	0.04%
2021/10/04	12	27.32	0.5	27.30	27.15	11.5	13,283	0.09%
2021/10/01	0	27.35	2	27.25	27.45	-2	13,427	-0.01%
2021/09/30	0	27.50	3	27.45	27.50	-3	13,451	-0.02%
2021/09/29	7.2	27.25	6	27.25	27.25	1.2	13,541	0.01%
2021/09/28	2	27.58	2	27.65	27.70	0	13,644	0.00%
2021/09/24	5	27.81	8	27.80	27.70	-3	14,038	-0.02%
2021/09/23	2	27.75	2	27.80	27.75	0	14,059	0.00%
2021/09/22	11	27.28	1	27.20	27.40	10	14,101	0.07%
2021/09/17	0	27.70	1	27.70	27.70	-1	14,159	-0.01%
2021/09/16	10	27.55	0	0.00	27.70	10	14,152	0.07%
2021/09/15	1	27.50	7.3	27.79	27.75	-6.3	14,166	-0.04%
2021/09/13	14.1	27.00	11	27.00	27.05	3.1	14,016	0.02%
2021/09/10	2	27.13	0	0.00	27.15	2	14,056	0.01%
2021/09/09	3	27.05	0	0.00	27.10	3	14,211	0.02%
2021/09/08	1	27.25	2	27.10	27.20	-1	14,292	-0.01%
2021/09/07	1	27.55	0	0.00	27.45	1	14,376	0.01%
2021/09/06	4	27.63	2	27.73	27.55	2	14,502	0.01%
2021/09/03	1	27.55	8	27.63	27.55	-7	14,530	-0.05%
2021/09/02	5	27.65	4	27.65	27.50	1	14,725	0.01%
2021/09/01	1.2	27.57	0	0.00	27.55	1.2	14,856	0.01%
2021/08/31	3	27.47	0	0.00	27.40	3	14,874	0.02%
2021/08/27	1	27.50	0	0.00	27.50	1	14,902	0.01%
2021/08/26	15	27.31	0	0.00	27.35	15	14,962	0.10%
2021/08/25	2	27.73	4	27.80	27.75	-2	15,092	-0.01%
2021/08/24	7	27.53	3	27.57	27.60	4	15,225	0.03%
2021/08/23	3	26.93	1	27.05	26.95	2	15,310	0.01%
2021/08/20	1	26.70	0	0.00	26.90	1	15,435	0.01%
2021/08/19	2.2	26.79	4	26.68	26.70	-1.8	16,216	-0.01%
2021/08/18	5	26.83	2	26.65	27.00	3	16,212	0.02%
2021/08/17	3	26.82	10	26.80	26.75	-7	16,279	-0.04%
2021/08/16	5	26.82	2	26.75	26.70	3	16,316	0.02%
2021/08/13	1	27.05	5	27.30	27.15	-4	16,292	-0.02%
2021/08/11	4.2	27.24	0	0.00	27.20	4.2	16,355	0.03%
2021/08/10	0.2	27.25	0	0.00	27.20	0.2	16,448	0.00%
2021/08/09	13.9	27.56	0	0.00	27.30	13.9	16,610	0.08%
2021/08/06	10	27.45	4	27.65	27.70	6	16,679	0.04%
2021/08/05	10	27.13	6	27.13	27.10	4	16,561	0.02%
2021/08/04	12	27.30	0	0.00	27.30	12	16,863	0.07%
2021/08/03	14.4	27.27	0	0.00	27.40	14.4	17,018	0.08%
2021/08/02	12	27.55	3	27.50	27.60	9	17,057	0.05%
2021/07/30	14	27.89	1	28.05	27.75	13	16,996	0.08%
2021/07/29	18	28.01	0	0.00	28.00	18	16,936	0.11%
2021/07/28	3	27.93	8	27.85	28.05	-5	17,088	-0.03%
2021/07/27	0	0.00	3	28.12	28.15	-3	17,297	-0.02%
2021/07/26	12	28.17	10	28.10	28.10	2	17,603	0.01%
2021/07/23	7	28.16	0	0.00	28.10	7	17,588	0.04%
2021/07/22	18	28.14	7	28.41	28.20	11	17,556	0.06%
2021/07/21	99.9	28.27	8	28.12	28.05	91.9	17,414	0.53%
2021/07/20	30	31.25	12.2	31.27	31.20	17.8	16,072	0.11%
2021/07/19	20	31.60	11	31.52	31.65	9	15,731	0.06%
2021/07/16	7	31.75	2	31.80	31.75	5	15,823	0.03%
2021/07/15	36	32.09	1.1	32.05	31.95	34.9	15,840	0.22%
2021/07/14	1	32.25	1	32.20	32.10	0	15,771	0.00%
2021/07/13	12.1	32.40	2	32.30	32.20	10.1	15,830	0.06%
2021/07/12	3	32.72	2	32.70	32.65	1	15,761	0.01%
2021/07/09	13	32.61	3	32.67	32.70	10	15,802	0.06%
2021/07/08	3	32.87	13	32.98	32.80	-10	16,007	-0.06%
2021/07/07	1	32.70	3.1	32.72	32.75	-2.1	16,035	-0.01%
2021/07/06	0	0.00	7.4	32.67	32.70	-7.4	16,221	-0.05%
2021/07/05	6.3	32.54	8	32.65	32.55	-1.7	16,263	-0.01%
2021/07/02	4	32.28	40.1	32.18	32.35	-36.1	16,203	-0.22%
2021/06/30	5	30.92	11	31.00	31.00	-6	16,096	-0.04%
2021/06/29	5	30.70	2	30.75	30.75	3	16,144	0.02%
2021/06/28	2	30.75	6	30.88	30.80	-4	16,267	-0.02%
2021/06/25	2	30.80	5.1	30.86	30.80	-3.1	16,274	-0.02%
2021/06/24	2.3	30.42	0	0.00	30.40	2.3	16,354	0.01%
2021/06/23	2	30.38	1	30.50	30.40	1	16,487	0.01%
2021/06/21	6	30.62	5	30.50	30.30	1	17,834	0.01%
2021/06/18	2	30.75	13	30.80	30.65	-11	18,194	-0.06%
2021/06/17	27	30.72	7	30.63	30.60	20	18,405	0.11%
2021/06/16	19	30.61	16	30.70	30.60	3	19,062	0.02%
2021/06/15	11	30.15	7.2	30.18	30.15	3.8	19,614	0.02%
2021/06/11	1.4	30.19	0	0.00	30.15	1.4	19,612	0.01%
2021/06/10	4	30.00	0.2	30.26	30.25	3.8	19,681	0.02%
2021/06/09	7	30.24	2	30.23	30.20	5	19,730	0.03%
2021/06/08	1	30.65	0	0.00	30.65	1	19,762	0.01%
2021/06/07	5	30.43	1.1	30.46	30.55	3.9	19,818	0.02%
2021/06/04	11	30.88	0	0.00	30.95	11	19,841	0.06%
2021/06/03	8	31.27	68	31.39	31.25	-60	19,870	-0.30%
2021/06/02	12	31.35	7.4	31.28	31.35	4.6	19,923	0.02%
2021/06/01	14.1	31.13	12	31.47	31.40	2.1	19,887	0.01%
2021/05/31	8	30.61	4	30.74	30.75	4	19,846	0.02%
2021/05/28	9	30.13	7	30.39	30.55	2	19,835	0.01%
2021/05/27	8	29.49	8.1	29.65	29.55	-0.1	19,905	0.00%
2021/05/26	5	29.77	2	29.70	29.70	3	19,518	0.02%
2021/05/25	3	29.57	0	0.00	29.55	3	19,581	0.02%
2021/05/24	1	29.15	0	0.00	29.30	1	19,634	0.01%
2021/05/21	4	29.20	0	0.00	29.10	4	19,682	0.02%
2021/05/20	29	29.28	2	29.28	29.20	27	19,584	0.14%
2021/05/19	2.1	29.10	2	29.00	29.15	0.1	19,594	0.00%
2021/05/18	9	28.49	2	28.55	28.70	7	19,648	0.04%
2021/05/17	6.3	28.04	106	27.94	27.90	-99.8	19,605	-0.51%	大賣/
2021/05/14	39	29.86	6	29.70	29.55	33	19,375	0.17%
2021/05/13	7	29.54	9	29.92	29.70	-2	19,318	-0.01%
2021/05/12	35.1	29.90	9	29.30	30.00	26.1	19,135	0.14%
2021/05/11	16	30.60	4.1	30.73	30.50	11.9	18,813	0.06%
2021/05/10	4.1	30.65	23	30.40	31.20	-19	18,683	-0.10%
2021/05/07	3	30.98	3	31.05	31.15	0	19,015	0.00%
2021/05/06	30	30.93	5	30.70	30.75	25	19,568	0.13%
2021/05/05	9	30.82	4	30.80	30.80	5	20,029	0.02%
2021/05/04	29	30.92	3	30.97	31.15	26	19,961	0.13%
2021/05/03	17	31.89	19	31.76	31.65	-2	19,780	-0.01%
2021/04/29	15	32.55	24	32.53	32.70	-9	19,586	-0.05%
2021/04/28	4.1	32.66	5	32.65	32.70	-1	19,594	0.00%
2021/04/27	18	32.75	1	32.75	32.60	17	19,730	0.09%
2021/04/26	4.5	32.81	2	32.70	32.80	2.5	19,659	0.01%
2021/04/23	30.1	32.23	3.6	32.33	32.45	26.4	19,574	0.14%
2021/04/22	22	32.81	9	32.67	32.55	13	19,688	0.07%
2021/04/21	35	33.09	3.5	33.01	33.00	31.5	19,681	0.16%
2021/04/20	2	33.10	1	33.10	33.10	1	19,604	0.01%
2021/04/19	10	33.08	42	33.10	33.05	-32	19,556	-0.16%
2021/04/16	3	32.93	0	0.00	32.95	3	19,469	0.02%
2021/04/15	34	32.76	0	0.00	32.85	34	19,541	0.17%
2021/04/14	32.1	32.80	10.1	32.65	33.00	22	19,450	0.11%
2021/04/13	13	33.34	13	33.48	33.15	0	19,250	0.00%
2021/04/12	15	33.41	1.2	33.53	33.40	13.9	19,191	0.07%
2021/04/09	2	33.73	27	33.74	33.70	-25	19,040	-0.13%
2021/04/08	9	33.62	3	33.62	33.55	6	18,929	0.03%
2021/04/07	26.6	33.47	0.6	33.45	33.45	26	18,819	0.14%
2021/04/06	19	33.45	1	33.50	33.40	18	18,656	0.10%
2021/04/01	4.1	33.40	15	33.41	33.40	-10.9	18,698	-0.06%
2021/03/31	12	33.72	5	33.62	33.50	7	18,637	0.04%
2021/03/30	1.1	33.56	24	33.77	33.85	-22.9	18,519	-0.12%
2021/03/29	29	33.31	10	33.52	33.55	19	18,451	0.10%
2021/03/26	6.8	33.28	1	33.35	33.45	5.8	18,397	0.03%
2021/03/25	39	33.07	24	33.16	33.20	15	18,661	0.08%
2021/03/24	52	33.78	4	33.95	33.75	48	18,375	0.26%
2021/03/23	26	34.08	24	34.24	34.75	2	17,678	0.01%
2021/03/22	5	34.02	13.2	34.14	34.35	-8.2	17,445	-0.05%
2021/03/19	28	34.11	24.6	33.95	33.85	3.4	17,615	0.02%
2021/03/18	8	33.41	63	33.59	33.85	-55	17,268	-0.32%
2021/03/17	18	32.65	0	0.00	32.65	18	16,685	0.11%
2021/03/16	3	32.60	0	0.00	32.60	3	16,767	0.02%
2021/03/15	51	32.58	0	0.00	32.60	51	16,836	0.30%
2021/03/12	7	32.29	20	32.34	32.40	-13	16,874	-0.08%
2021/03/11	2	32.20	0	0.00	32.25	2	16,894	0.01%
2021/03/10	15	32.12	6	32.31	32.10	9	16,992	0.05%
2021/03/09	1	31.95	13	31.81	32.00	-12	17,174	-0.07%
2021/03/08	8.6	31.84	10	31.77	31.80	-1.4	17,336	-0.01%
2021/03/05	100	31.35	1	31.40	31.65	99	17,400	0.57%
2021/03/04	9.2	31.13	1	31.30	31.35	8.2	17,900	0.05%
2021/03/03	10	31.27	0.1	31.40	31.40	9.9	17,975	0.06%
2021/03/02	11	31.46	0	0.00	31.35	11	17,826	0.06%
2021/02/26	13.2	31.44	5	31.85	32.00	8.2	17,634	0.05%
2021/02/25	7	31.91	0	0.00	31.70	7	17,263	0.04%
2021/02/24	16	31.95	19	32.00	31.90	-3	17,199	-0.02%
2021/02/23	16	31.74	5	31.70	31.80	11	17,047	0.06%
2021/02/22	8	31.37	1.1	31.25	31.30	6.9	16,982	0.04%
2021/02/19	6	30.82	1	30.95	31.15	5	17,001	0.03%
2021/02/18	8	30.86	2	30.90	30.80	6	17,007	0.04%
2021/02/17	9	31.00	0	0.00	31.00	9	17,080	0.05%
2021/02/05	8	30.79	0	0.00	30.80	8	17,294	0.05%
2021/02/04	24	30.76	5	30.70	30.75	19	17,281	0.11%
2021/02/03	3	30.98	1.6	31.11	31.10	1.4	17,275	0.01%
2021/02/02	16	31.09	1	31.35	31.15	15	17,264	0.09%
2021/02/01	4	30.73	1	30.85	31.10	3	17,212	0.02%
2021/01/29	21	31.87	14.2	32.14	31.25	6.8	17,075	0.04%
2021/01/28	7	32.60	21	32.67	32.70	-14	16,547	-0.08%
2021/01/27	18	32.23	28	32.10	32.35	-10	15,969	-0.06%
2021/01/26	1	30.85	5.6	31.21	30.85	-4.6	15,400	-0.03%
2021/01/25	1	31.05	48	31.10	31.20	-47	15,324	-0.31%
2021/01/22	0	0.00	55	30.63	30.70	-55	15,169	-0.36%
2021/01/21	7	30.05	2	29.95	29.90	5	15,053	0.03%
2021/01/20	19	30.20	5.7	30.34	30.00	13.3	15,065	0.09%
2021/01/19	1	30.75	1	30.75	30.75	0	14,868	0.00%
2021/01/18	4	30.78	0.4	30.65	30.65	3.6	14,940	0.02%
2021/01/15	19	31.51	16	31.49	31.00	3	14,884	0.02%
2021/01/14	2	31.58	35.7	31.58	31.65	-33.7	14,880	-0.23%
2021/01/13	1	31.00	13	30.93	30.90	-12	14,588	-0.08%
2021/01/12	9	30.63	17	30.74	30.85	-8	14,473	-0.06%
2021/01/11	10	30.65	9	30.97	31.00	1	14,358	0.01%
2021/01/08	0	30.80	34.1	30.90	31.00	-34.1	14,310	-0.24%
2021/01/07	2	30.50	16	30.52	30.50	-14	14,310	-0.10%
2021/01/06	15	30.47	1	30.30	30.35	14	14,332	0.10%
2021/01/05	5.1	30.42	2	30.40	30.50	3.1	14,261	0.02%
2021/01/04	25	30.79	0	0.00	30.80	25	14,338	0.17%
2020/12/31	5	30.88	2	31.05	31.00	3	14,232	0.02%
2020/12/30	7.2	30.82	2	31.03	31.15	5.2	14,284	0.04%
2020/12/29	6	31.08	15	31.12	30.95	-9	14,241	-0.06%
2020/12/28	5	30.60	23	30.94	31.05	-18	14,242	-0.13%
2020/12/25	8	30.71	8	30.79	30.55	0	14,281	0.00%
2020/12/24	0	0.00	11	30.49	30.65	-11	14,304	-0.08%
2020/12/23	9	29.99	11	30.00	30.00	-2	14,316	-0.01%
2020/12/22	8	30.16	3	30.07	30.05	5	14,312	0.03%
2020/12/21	19	29.63	19	29.51	30.05	0	14,500	0.00%
2020/12/18	4	30.33	3	30.42	30.20	1	14,448	0.01%
2020/12/17	9.1	30.45	2	30.40	30.40	7.1	14,367	0.05%
2020/12/16	1	30.30	5.1	30.71	31.05	-4.1	14,155	-0.03%
2020/12/15	18	30.14	10	30.22	30.05	8	14,004	0.06%
2020/12/14	21	31.00	29	31.01	31.05	-8	13,637	-0.06%
2020/12/11	17	31.54	19	31.30	31.60	-2	13,407	-0.01%
2020/12/10	18	31.64	8	31.80	31.65	10	13,431	0.07%
2020/12/09	19	32.10	17.9	32.04	32.15	1.1	13,358	0.01%
2020/12/08	31	31.81	28.9	31.92	31.80	2.1	13,298	0.02%
2020/12/07	0	0.00	59	31.51	31.55	-59	13,328	-0.44%
2020/12/04	35	31.15	4	31.10	31.30	31	13,346	0.23%
2020/12/03	32	31.33	10	31.17	31.30	22	13,311	0.17%
2020/12/02	8.1	31.03	18.1	31.22	31.45	-10.1	13,065	-0.08%
2020/12/01	3	30.43	9.1	30.71	30.65	-6.1	12,992	-0.05%
2020/11/30	101.1	30.87	17.1	31.15	29.85	84	12,941	0.65%	大買/
2020/11/27	7	30.79	16	30.68	30.95	-9	12,362	-0.07%
2020/11/26	3	30.10	10	30.22	30.30	-7	12,214	-0.06%
2020/11/25	8	30.05	0	0.00	30.05	8	12,470	0.06%
2020/11/24	5	30.22	10.6	30.26	30.25	-5.6	12,502	-0.05%
2020/11/23	22	30.05	12	30.45	30.10	10	12,574	0.08%
2020/11/20	1	30.05	0	0.00	30.05	1	12,639	0.01%
2020/11/19	2	29.93	10	29.90	29.95	-8	13,095	-0.06%
2020/11/18	7	30.09	30	30.20	30.15	-23	13,270	-0.17%
2020/11/17	3	30.10	81	30.12	30.30	-78	13,303	-0.59%
2020/11/16	17	30.20	4	30.41	30.40	13	13,666	0.10%
2020/11/13	20	30.05	19	29.90	30.30	1	13,937	0.01%
2020/11/12	10	29.11	0	0.00	29.20	10	13,711	0.07%
2020/11/11	13	29.27	5	29.32	29.45	8	13,805	0.06%
2020/11/10	26	29.39	0	0.00	29.15	26	13,896	0.19%
2020/11/09	13	29.23	8	29.47	29.50	5	14,204	0.04%
2020/11/06	10.1	29.10	0	0.00	29.15	10.1	14,334	0.07%
2020/11/05	9	29.20	8.7	29.18	29.10	0.3	14,507	0.00%
2020/11/04	18	28.95	6	28.89	29.00	12	14,677	0.08%
2020/11/03	2	28.65	0	0.00	28.75	2	14,804	0.01%
2020/11/02	11	28.35	2	28.45	28.35	9	14,923	0.06%
2020/10/30	5	28.67	1	28.75	28.50	4	15,195	0.03%
2020/10/29	2	28.80	0	0.00	28.70	2	15,516	0.01%
2020/10/28	1	29.20	10	29.40	29.15	-9	15,648	-0.06%
2020/10/27	15	29.01	1.1	29.10	29.00	13.9	15,788	0.09%
2020/10/26	19	29.34	1	29.40	29.30	18	15,965	0.11%
2020/10/23	0	0.00	2	28.90	28.85	-2	15,965	-0.01%
2020/10/22	12	28.49	1	28.55	28.75	11	16,121	0.07%
2020/10/21	8	28.88	2	28.73	28.55	6	16,129	0.04%
2020/10/19	0.3	28.85	0	0.00	28.80	0.3	17,134	0.00%
2020/10/16	13	28.95	2	29.10	28.80	11	17,377	0.06%
2020/10/15	3	29.37	11	29.30	29.10	-8	17,940	-0.04%
2020/10/14	3	28.98	3	29.00	29.05	0	18,796	0.00%
2020/10/13	7	28.66	9	28.55	28.70	-2	19,194	-0.01%
2020/10/12	33	28.88	7	28.96	28.85	26	19,999	0.13%
2020/10/08	3	29.52	7	29.56	29.70	-4	20,058	-0.02%
2020/10/07	1	29.40	0	0.00	29.35	1	20,337	0.00%
2020/10/06	0	0.00	1	29.65	29.75	-1	20,617	0.00%
2020/10/05	9	29.62	0	0.00	29.55	9	20,907	0.04%
2020/09/30	20	29.99	3	30.08	29.80	17	21,182	0.08%
2020/09/29	3	29.45	0.3	29.40	29.40	2.7	21,694	0.01%
2020/09/28	3	29.52	5	29.56	29.70	-2	22,677	-0.01%
2020/09/25	1	28.85	2	29.10	29.15	-1	23,163	0.00%
2020/09/24	30	29.05	3	29.05	28.85	27	23,278	0.12%
2020/09/23	8	29.73	19	29.95	29.95	-11	23,293	-0.05%
2020/09/22	17	29.03	4	29.05	29.10	13	23,223	0.06%
2020/09/21	3	29.57	2	29.80	29.50	1	23,384	0.00%
2020/09/18	2	29.80	0	0.00	29.85	2	23,772	0.01%
2020/09/17	24	29.66	0	0.00	29.65	24	24,067	0.10%
2020/09/16	12.4	30.40	2	30.50	30.10	10.4	24,572	0.04%
2020/09/15	4	29.76	5	29.75	29.75	-1	24,802	0.00%
2020/09/14	3	30.05	29	29.80	30.10	-26	25,480	-0.10%
2020/09/11	5	29.80	7	29.83	29.90	-2	26,124	-0.01%
2020/09/10	12	30.02	4	30.10	29.80	8	26,381	0.03%
2020/09/09	14	30.08	9	30.09	30.45	5	26,211	0.02%
2020/09/08	15	30.76	0	0.00	30.70	15	26,220	0.06%
2020/09/07	11	31.31	14	31.47	31.30	-3	26,257	-0.01%
2020/09/04	0	0.00	2	31.28	31.75	-2	26,490	-0.01%
2020/09/03	25	31.77	20	31.90	31.70	5	26,531	0.02%
2020/09/02	1	31.90	3	32.00	32.25	-2	26,768	-0.01%
2020/09/01	1	31.90	5	32.24	32.35	-4	26,957	-0.01%
2020/08/31	11	32.26	1.2	32.67	31.90	9.8	26,976	0.04%
2020/08/28	6	32.68	1	32.65	32.60	5	26,817	0.02%
2020/08/27	4	33.16	6	33.60	33.15	-2	26,914	-0.01%
2020/08/26	5	33.57	2	33.55	33.60	3	26,905	0.01%
2020/08/25	4	33.55	22.1	33.69	34.00	-18.1	26,848	-0.07%
2020/08/24	9	32.66	6	32.64	32.60	3	26,739	0.01%
2020/08/21	0	0.00	45	31.37	31.30	-45	26,576	-0.17%
2020/08/20	12	30.99	40	30.89	30.90	-28	26,599	-0.11%
2020/08/19	53	32.88	14	32.70	32.40	39	26,146	0.15%
2020/08/18	15	34.01	3.7	33.92	33.90	11.3	25,677	0.04%
2020/08/17	24	34.49	5	34.55	34.50	19	25,642	0.07%
2020/08/14	11	35.00	8	35.04	34.75	3	25,563	0.01%
2020/08/13	21	35.22	6	35.16	34.85	15	25,531	0.06%
2020/08/12	0	0.00	13.1	34.44	34.70	-13.1	25,390	-0.05%
2020/08/11	7	34.06	0.2	34.00	34.00	6.8	25,355	0.03%
2020/08/10	8	34.26	3	34.43	34.50	5	25,399	0.02%
2020/08/07	1	35.00	20	34.85	34.90	-19	25,411	-0.07%
2020/08/06	8	34.72	7	34.80	34.95	1	25,295	0.00%
2020/08/05	28	35.36	6.1	35.37	34.90	21.9	25,235	0.09%
2020/08/04	3	34.52	39	34.82	35.00	-36	24,978	-0.14%
2020/08/03	7	33.88	0	0.00	33.85	7	24,798	0.03%
2020/07/31	2.3	34.59	3	34.35	34.50	-0.7	24,671	0.00%
2020/07/30	1	34.55	12	34.63	34.60	-11	24,446	-0.04%
2020/07/29	0	0.00	3	33.95	33.80	-3	24,306	-0.01%
2020/07/28	3	33.87	61.2	33.95	33.25	-58.2	24,304	-0.24%
2020/07/27	25	33.23	4	33.25	33.25	21	24,479	0.09%
2020/07/24	141	34.60	6.2	34.28	34.10	134.8	24,440	0.55%	大買/鉅額交易
2020/07/23	14	35.44	29.6	35.70	35.60	-15.6	23,976	-0.07%
2020/07/22	7	34.11	1.4	33.99	34.25	5.6	23,476	0.02%
2020/07/21	5	34.09	110.7	33.94	33.90	-105.7	23,295	-0.45%	大賣/鉅額交易
2020/07/20	25	32.75	72.4	32.60	32.95	-47.4	22,719	-0.21%
2020/07/17	18	35.76	28	35.86	35.80	-10	21,717	-0.05%
2020/07/16	28	35.49	51.6	35.38	36.00	-23.6	21,458	-0.11%
2020/07/15	4.9	34.23	4	34.60	34.05	0.9	20,700	0.00%
2020/07/14	27	33.89	0	0.00	34.10	27	20,543	0.13%
2020/07/13	10	34.16	78	33.71	34.20	-68	20,361	-0.33%
2020/07/10	72	32.95	39	32.97	32.55	33	20,175	0.16%
2020/07/09	15	33.82	100	34.16	33.40	-85	20,251	-0.42%
2020/07/08	116	33.36	20.3	33.37	33.45	95.7	19,957	0.48%	大買/
2020/07/07	67	35.26	26	36.19	34.50	41	19,252	0.21%
2020/07/06	44	38.44	21.4	38.26	38.65	22.6	18,297	0.12%
2020/07/03	9	37.23	3	37.22	37.20	6	17,841	0.03%
2020/07/02	2	37.00	5.3	36.95	37.15	-3.3	17,796	-0.02%
2020/07/01	40	36.99	8	36.79	36.80	32	17,701	0.18%
2020/06/30	12	35.93	6	35.96	35.80	6	17,522	0.03%
2020/06/29	11	35.29	13	35.40	35.65	-2	17,474	-0.01%
2020/06/24	14	35.86	13	35.90	35.65	1	17,243	0.01%
2020/06/23	10	35.92	18.6	35.89	36.00	-8.6	17,191	-0.05%
2020/06/22	5	34.83	9	34.98	34.80	-4	17,223	-0.02%
2020/06/19	7	34.46	20.6	34.69	34.65	-13.6	16,876	-0.08%
2020/06/18	5	33.64	25	33.49	34.00	-20	16,268	-0.12%
2020/06/17	1	32.25	27.6	31.98	32.25	-26.6	15,614	-0.17%
2020/06/16	1	31.50	28	31.44	31.45	-27	15,581	-0.17%
2020/06/15	7	31.36	9.4	31.32	31.10	-2.4	15,850	-0.02%
2020/06/12	7.2	29.70	6	30.12	30.70	1.2	15,963	0.01%
2020/06/11	9	31.00	25	31.58	30.65	-16	16,131	-0.10%
2020/06/10	17	31.45	2	31.40	31.45	15	16,046	0.09%
2020/06/09	19	31.21	20	31.07	31.15	-1	16,115	-0.01%
2020/06/08	3	30.27	16.1	30.14	30.45	-13.1	16,095	-0.08%
2020/06/05	1	29.80	1	29.95	29.80	0	15,920	0.00%
2020/06/04	2	29.88	2	29.80	29.85	0	15,885	0.00%
2020/06/03	1	29.65	23	29.56	29.55	-22	15,994	-0.14%
2020/06/02	0	0.00	14	29.18	29.15	-14	15,975	-0.09%
2020/06/01	3	28.65	23	28.90	29.00	-20	15,911	-0.13%
2020/05/29	13.5	28.24	1	28.60	28.60	12.5	15,862	0.08%
2020/05/28	16	28.58	13	28.68	28.50	3	15,593	0.02%
2020/05/27	0	28.45	12	28.48	28.60	-12	15,671	-0.08%
2020/05/26	3	28.18	4	28.18	28.20	-1	15,660	-0.01%
2020/05/25	12	28.00	1	27.80	28.20	11	15,661	0.07%
2020/05/22	0	0.00	10	28.40	28.40	-10	15,642	-0.06%
2020/05/21	3	28.25	6	28.44	28.35	-3	15,516	-0.02%
2020/05/20	5	28.45	50	28.25	28.15	-45	15,471	-0.29%
2020/05/19	30	28.12	7	28.09	28.30	23	15,304	0.15%
2020/05/18	47	27.52	0	0.00	27.55	47	15,109	0.31%
2020/05/15	0	0.00	7	28.01	28.10	-7	14,963	-0.05%
2020/05/14	1	27.95	7	27.93	27.95	-6	14,826	-0.04%
2020/05/13	4	27.48	1	27.45	27.55	3	14,627	0.02%
2020/05/12	12	27.61	0	0.00	27.50	12	14,527	0.08%
2020/05/11	3	27.80	3	27.93	27.80	0	14,438	0.00%
2020/05/08	3	27.52	3	27.62	27.45	0	14,348	0.00%
2020/05/07	6	27.78	0	0.00	27.70	6	14,148	0.04%
2020/05/06	0	0.00	10	27.90	27.80	-10	14,116	-0.07%
2020/05/05	2	27.90	3	27.93	27.75	-1	14,084	-0.01%
2020/05/04	6	27.59	9	27.58	27.85	-3	14,076	-0.02%
2020/04/30	21	28.10	16	28.12	28.25	5	14,023	0.04%
2020/04/29	0	0.00	12	27.28	27.70	-12	13,812	-0.09%
2020/04/28	1	26.70	2	26.68	26.90	-1	13,693	-0.01%
2020/04/27	0	0.00	8.1	26.49	26.50	-8.1	14,075	-0.06%
2020/04/24	2	26.05	0	0.00	26.00	2	14,009	0.01%
2020/04/23	6	25.63	0	0.00	26.00	6	14,093	0.04%
2020/04/22	5	25.41	3	25.20	25.55	2	14,082	0.01%
2020/04/21	11	25.46	7	25.50	25.30	4	14,140	0.03%
2020/04/20	12	26.09	0.5	26.05	26.00	11.5	14,000	0.08%
2020/04/17	3.3	26.65	0	0.00	26.05	3.3	13,943	0.02%
2020/04/16	9	26.13	4	26.08	26.20	5	13,857	0.04%
2020/04/15	2.8	26.46	2	26.50	26.50	0.8	13,799	0.01%
2020/04/14	2	26.73	9	26.72	26.70	-7	13,667	-0.05%
2020/04/13	2	25.45	0	0.00	25.65	2	13,389	0.01%
2020/04/10	1	25.25	1	25.20	25.25	0	13,364	0.00%
2020/04/09	1	25.15	21	25.21	25.05	-20	13,461	-0.15%
2020/04/08	6	25.14	12	25.13	25.10	-6	13,400	-0.04%
2020/04/07	9	25.22	2	25.48	25.20	7	13,319	0.05%
2020/04/06	16	25.23	1	24.95	25.15	15	13,189	0.11%
2020/04/01	1	24.30	0	0.00	24.40	1	12,942	0.01%
2020/03/31	0	0.00	4	24.26	24.50	-4	12,762	-0.03%
2020/03/30	2	23.45	18	23.74	23.85	-16	12,531	-0.13%
2020/03/27	17	24.00	12.1	23.99	23.75	4.9	12,401	0.04%
2020/03/26	36.5	24.13	16	24.23	24.00	20.5	12,097	0.17%
2020/03/25	2	23.20	2	23.20	23.20	0	11,530	0.00%
2020/03/24	0	0.00	1.3	20.75	21.10	-1.3	11,524	-0.01%
2020/03/23	8.2	19.20	0	0.00	19.20	8.2	11,424	0.07%
2020/03/20	7	20.24	6	19.96	20.40	1	11,436	0.01%
2020/03/19	5	19.02	52	19.13	18.65	-47	11,212	-0.42%
2020/03/18	9	20.47	0	0.00	20.10	9	10,953	0.08%
2020/03/17	23	21.15	0	0.00	20.80	23	10,800	0.21%
2020/03/16	0	0.00	1	22.20	22.15	-1	10,897	-0.01%
2020/03/13	12.5	22.23	4	22.35	23.00	8.5	10,808	0.08%
2020/03/12	11	23.45	7	23.71	23.65	4	10,546	0.04%
2020/03/11	6	24.86	0	0.00	24.70	6	10,399	0.06%
2020/03/10	5	24.75	2	24.93	25.05	3	10,345	0.03%
2020/03/09	4	25.71	35	25.51	25.30	-31	10,423	-0.30%
2020/03/06	10	26.39	3	26.25	26.25	7	10,701	0.07%
2020/03/05	7	27.20	11.7	27.39	27.20	-4.7	10,607	-0.04%
2020/03/04	0	0.00	23	27.01	27.20	-23	10,769	-0.21%
2020/03/02	5	26.96	50	26.76	26.55	-45	10,732	-0.42%
2020/02/27	1	27.15	2	27.33	27.05	-1	10,841	-0.01%
2020/02/26	2	26.90	2	27.18	27.10	0	10,759	0.00%
2020/02/25	1	27.00	0	0.00	27.25	1	10,791	0.01%
2020/02/24	2	27.38	0	0.00	27.45	2	10,898	0.02%
2020/02/21	2	28.00	4	27.75	27.90	-2	10,999	-0.02%
2020/02/19	0	0.00	10	28.10	28.10	-10	11,376	-0.09%
2020/02/17	1	28.00	1	27.60	27.60	0	12,063	0.00%
2020/02/14	1	28.40	1	28.40	28.30	0	12,350	0.00%
2020/02/13	0	0.00	6	28.30	28.30	-6	12,462	-0.05%
2020/02/12	23	28.24	0	0.00	28.25	23	12,603	0.18%
2020/02/10	3	27.92	0	0.00	27.95	3	13,055	0.02%
2020/02/07	0	0.00	1	28.20	28.25	-1	13,396	-0.01%
2020/02/06	0	0.00	0.1	28.10	28.25	-0.1	13,598	0.00%
2020/02/05	16.1	27.86	0	0.00	27.80	16.1	13,831	0.12%
2020/02/04	5	27.50	4	27.70	28.00	1	13,873	0.01%
2020/02/03	3	26.82	38	26.76	27.00	-35	14,180	-0.25%
2020/01/31	8	27.59	2	27.63	27.25	6	14,150	0.04%
2020/01/30	17	27.21	11	27.17	27.20	6	14,227	0.04%
2020/01/20	0	0.00	5	29.20	29.40	-5	13,968	-0.04%
2020/01/16	1	28.60	0	0.00	28.90	1	14,048	0.01%
2020/01/15	0	0.00	2	29.20	28.90	-2	14,243	-0.01%
2020/01/14	0	0.00	2	28.65	28.85	-2	14,230	-0.01%
2020/01/13	1	28.65	5.6	28.74	28.75	-4.6	14,328	-0.03%
2020/01/09	0	0.00	1	28.50	28.70	-1	14,426	-0.01%
2020/01/08	0	0.00	50	28.35	28.10	-50	14,552	-0.34%
2020/01/07	1	28.20	2	28.45	28.50	-1	14,568	-0.01%
2020/01/06	3	28.03	5	28.04	28.00	-2	14,593	-0.01%
2020/01/03	3	28.40	0	0.00	28.30	3	14,687	0.02%
2020/01/02	7	28.43	0	0.00	28.40	7	14,707	0.05%
2019/12/31	0	0.00	1	28.35	28.35	-1	14,712	-0.01%
2019/12/30	9	28.61	0.1	28.60	28.60	8.9	14,838	0.06%
2019/12/27	13.1	28.90	6	29.15	28.90	7.1	14,891	0.05%
2019/12/26	2	29.05	2	28.90	28.90	0	14,936	0.00%
2019/12/25	11	29.08	1	28.95	29.10	10	15,064	0.07%
2019/12/24	5	28.88	6	29.10	28.70	-1	15,224	-0.01%
2019/12/23	10	29.45	6	29.25	29.15	4	15,260	0.03%
2019/12/20	1	29.50	0	0.00	29.50	1	15,401	0.01%
2019/12/19	1	29.75	2	29.75	29.75	-1	15,800	-0.01%
2019/12/18	1	29.85	0	0.00	29.85	1	16,361	0.01%
2019/12/17	3	29.60	7.7	29.75	29.80	-4.7	16,488	-0.03%
2019/12/16	7	29.40	1	29.30	29.30	6	16,446	0.04%
2019/12/13	0	0.00	8	29.75	29.85	-8	16,464	-0.05%
2019/12/12	0	0.00	25	29.78	29.60	-25	16,528	-0.15%
2019/12/11	3	29.72	17	29.60	29.50	-14	16,473	-0.08%
2019/12/10	0.1	29.30	7.8	29.33	29.45	-7.7	16,087	-0.05%
2019/12/09	2	29.40	103	29.20	29.20	-101	16,067	-0.63%	大賣/鉅額交易
2019/12/06	2	29.15	2	29.44	29.20	0	16,193	0.00%
2019/12/05	121	29.05	5	29.06	29.00	116	16,010	0.72%	大買/鉅額交易
2019/12/04	14	28.84	13	28.96	29.00	1	16,134	0.01%
2019/12/03	10	29.07	17	28.76	28.90	-7	16,043	-0.04%
2019/12/02	4	27.56	11	27.40	27.80	-7	15,582	-0.04%
2019/11/29	16	27.77	28	27.84	27.70	-12	15,501	-0.08%
2019/11/28	3	28.63	5	28.55	28.55	-2	15,398	-0.01%
2019/11/27	3	28.75	23.3	28.91	29.00	-20.3	15,720	-0.13%
2019/11/26	4	28.74	3	28.70	28.90	1	15,593	0.01%
2019/11/25	12	29.03	12	28.95	28.95	0	15,329	0.00%
2019/11/22	12	29.15	2	29.20	29.20	10	15,395	0.06%
2019/11/21	8	28.82	0	0.00	29.10	8	15,428	0.05%
2019/11/20	5	29.20	27	29.35	29.40	-22	15,357	-0.14%
2019/11/19	1	28.95	16	29.16	29.25	-15	15,375	-0.10%
2019/11/18	3	28.92	9	29.04	29.00	-6	15,283	-0.04%
2019/11/15	21	28.79	21	28.91	28.65	0	15,348	0.00%
2019/11/14	1	28.30	3	28.30	28.45	-2	14,816	-0.01%
2019/11/13	10	28.05	20	28.28	28.15	-10	14,716	-0.07%
2019/11/12	18	27.76	4	27.84	27.80	14	14,432	0.10%
2019/11/11	3.5	27.78	23	28.05	27.90	-19.5	14,370	-0.14%
2019/11/08	14	28.32	82.6	27.89	28.35	-68.6	14,454	-0.47%
2019/11/07	1	27.45	13.2	27.46	27.40	-12.2	14,066	-0.09%
2019/11/06	50	27.16	9	27.19	27.25	41	13,955	0.29%
2019/11/05	14.1	28.13	19.5	28.02	27.85	-5.4	13,638	-0.04%
2019/11/04	16	28.29	28.2	28.26	28.40	-12.2	13,530	-0.09%
2019/11/01	3	28.05	43	27.95	28.00	-40	13,342	-0.30%
2019/10/31	12	27.95	29	27.89	27.95	-17	13,405	-0.13%
2019/10/30	4	27.34	4	27.60	27.45	0	13,076	0.00%
2019/10/29	12	27.58	5	27.40	27.40	7	13,054	0.05%
2019/10/28	7	27.83	17.3	27.73	27.80	-10.3	12,961	-0.08%
2019/10/25	7	27.46	14	27.38	27.50	-7	12,842	-0.05%
2019/10/24	2.8	27.18	4.7	27.31	27.35	-1.9	12,854	-0.01%
2019/10/23	19	27.24	25.6	27.12	27.20	-6.6	12,839	-0.05%
2019/10/22	4	26.88	8	26.83	26.85	-4	12,684	-0.03%
2019/10/21	9	26.78	40.8	26.66	26.70	-31.8	12,887	-0.25%
2019/10/18	1	26.35	6	26.43	26.35	-5	13,179	-0.04%
2019/10/17	5	26.43	1	26.40	26.50	4	13,667	0.03%
2019/10/16	8	26.28	4.2	26.28	26.50	3.8	13,844	0.03%
2019/10/15	2	26.20	4	26.23	26.20	-2	13,844	-0.01%
2019/10/14	9	26.39	0	0.00	26.30	9	13,859	0.06%
2019/10/09	0	0.00	31	26.28	26.10	-31	13,797	-0.22%
2019/10/08	4	26.30	30	26.37	26.25	-26	13,737	-0.19%
2019/10/07	3	26.33	7	26.32	26.20	-4	13,745	-0.03%
2019/10/04	2.1	26.19	18	26.21	26.15	-15.9	13,782	-0.12%
2019/10/03	7.5	25.32	9	25.51	25.90	-1.5	13,608	-0.01%
2019/10/02	0	0.00	10	25.55	25.50	-10	13,621	-0.07%
2019/10/01	3	25.63	9	25.76	25.70	-6	13,533	-0.04%
2019/09/27	14.2	25.30	25.6	25.14	25.05	-11.4	13,417	-0.08%
2019/09/26	7	26.12	3	26.00	26.00	4	13,272	0.03%
2019/09/25	1	25.85	107	26.09	26.20	-106	13,181	-0.80%	大賣/鉅額交易
2019/09/24	29	26.16	73.6	26.38	26.10	-44.6	13,081	-0.34%
2019/09/23	78	25.94	243	25.83	26.00	-165	12,571	-1.31%	大賣/鉅額交易
2019/09/20	2	25.30	69	25.28	25.20	-67	12,048	-0.56%
2019/09/19	38	25.29	2.2	25.25	25.15	35.8	11,799	0.30%
2019/09/18	2	25.08	44	25.06	25.15	-42	11,715	-0.36%
2019/09/17	1	24.75	22	24.81	24.90	-21	11,552	-0.18%
2019/09/16	10	24.25	5	24.46	24.50	5	11,464	0.04%
2019/09/12	38	24.66	18	24.64	24.60	20	11,424	0.18%
2019/09/11	15	24.99	37	25.05	24.95	-22	11,491	-0.19%
2019/09/10	1	25.10	6	25.09	25.10	-5	11,467	-0.04%
2019/09/09	14	24.98	1.1	24.90	25.00	12.9	11,287	0.11%
2019/09/06	13	25.05	2	25.08	25.00	11	11,269	0.10%
2019/09/05	11	24.99	0	0.00	24.85	11	11,122	0.10%
2019/09/04	1	24.80	2	24.85	24.85	-1	11,087	-0.01%
2019/09/03	27	24.82	2	24.75	24.75	25	11,124	0.22%
2019/09/02	11	24.89	4	24.93	24.80	7	11,532	0.06%
2019/08/30	11	24.78	39	24.74	24.90	-28	11,450	-0.24%
2019/08/29	2	24.25	2	24.28	24.30	0	11,176	0.00%
2019/08/28	0	0.00	62	24.26	24.35	-62	11,218	-0.55%
2019/08/27	2	24.43	6	24.48	24.40	-4	11,426	-0.04%
2019/08/26	2	23.98	4	24.31	24.30	-2	12,069	-0.02%
2019/08/23	2	24.38	2	24.53	24.50	0	11,948	0.00%
2019/08/22	11	24.57	92	24.42	24.55	-81	11,966	-0.68%
2019/08/21	0	0.00	2	24.28	24.35	-2	12,028	-0.02%
2019/08/20	10	24.20	10	24.21	24.25	0	11,908	0.00%
2019/08/19	1	23.70	1	23.70	23.70	0	11,779	0.00%
2019/08/16	1	23.60	7	23.71	23.60	-6	11,818	-0.05%
2019/08/15	1	23.05	62	23.27	23.50	-61	11,715	-0.52%
2019/08/14	34	23.55	12	23.57	23.55	22	11,736	0.19%
2019/08/13	11	23.35	3	23.22	23.35	8	11,695	0.07%
2019/08/12	3.5	22.52	0	0.00	22.50	3.5	11,628	0.03%
2019/08/08	6	22.37	4	22.40	22.40	2	11,803	0.02%
2019/08/07	3.7	22.41	6	22.51	22.30	-2.3	11,897	-0.02%
2019/08/06	5	21.95	2.1	22.09	22.30	2.9	12,198	0.02%
2019/08/05	3	22.52	1	22.70	22.45	2	12,441	0.02%
2019/08/02	6	22.71	33	22.71	22.80	-27	12,476	-0.22%
2019/08/01	1	23.05	3	23.22	23.25	-2	12,473	-0.02%
2019/07/31	2	23.33	7	23.23	23.30	-5	12,473	-0.04%
2019/07/30	7	23.66	9	23.59	23.55	-2	12,454	-0.02%
2019/07/29	1	23.20	2.4	23.31	23.45	-1.4	12,455	-0.01%
2019/07/26	1	23.55	0	0.00	23.40	1	12,371	0.01%
2019/07/25	35	24.10	1	23.95	23.85	34	12,380	0.27%
2019/07/24	39	24.52	6.2	24.28	24.15	32.8	12,430	0.26%
2019/07/23	10	24.14	10	24.36	24.40	0	12,412	0.00%
2019/07/22	21	23.80	12	23.79	23.70	9	12,132	0.07%
2019/07/19	66	25.35	2	25.35	25.30	64	11,735	0.55%
2019/07/18	26	25.14	3	25.15	25.10	23	11,203	0.21%
2019/07/17	5	25.00	3	24.95	25.00	2	11,151	0.02%
2019/07/16	0	0.00	10	25.10	25.15	-10	11,174	-0.09%
2019/07/15	2	25.05	1	25.10	25.05	1	11,285	0.01%
2019/07/12	44	25.06	5.3	25.14	25.05	38.7	11,573	0.33%
2019/07/11	14	24.97	13.2	24.93	24.90	0.8	11,869	0.01%
2019/07/10	5	24.45	0.1	24.70	24.75	4.9	12,204	0.04%
2019/07/09	1	24.35	0	0.00	24.35	1	12,318	0.01%
2019/07/08	11	24.50	3	24.43	24.50	8	12,482	0.06%
2019/07/05	2	24.35	0	0.00	24.15	2	12,679	0.02%
2019/07/04	2	24.25	5	24.20	24.30	-3	12,992	-0.02%
2019/07/03	1	24.15	0	0.00	24.15	1	13,292	0.01%
2019/07/02	30	24.18	2	24.20	24.15	28	13,840	0.20%
2019/07/01	7	24.29	1.1	24.29	24.30	5.9	14,354	0.04%
2019/06/28	1	24.05	9	24.07	24.20	-8	14,718	-0.05%
2019/06/27	4	24.19	20.1	24.24	24.30	-16.1	14,990	-0.11%
2019/06/26	5	24.10	5	24.00	24.10	0	15,236	0.00%
2019/06/25	3	24.00	0	0.00	23.90	3	15,637	0.02%
2019/06/24	1	24.00	1	24.15	24.00	0	17,063	0.00%
2019/06/21	1	24.05	35	24.08	23.95	-34	18,037	-0.19%
2019/06/20	6	23.95	4	24.03	23.95	2	18,336	0.01%
2019/06/19	1	23.85	2	24.03	24.05	-1	18,417	-0.01%
2019/06/18	2	23.58	1	23.65	23.80	1	18,355	0.01%
2019/06/17	0	0.00	1	23.75	23.60	-1	18,325	-0.01%
2019/06/14	1	23.65	2	23.70	23.75	-1	18,554	-0.01%
2019/06/13	1	23.65	1	23.75	23.75	0	18,569	0.00%
2019/06/12	2	23.78	7.2	23.83	23.90	-5.2	18,891	-0.03%
2019/06/11	7.1	23.82	1	23.90	23.80	6.1	18,974	0.03%
2019/06/10	23	24.23	59	24.15	24.10	-36	18,880	-0.19%
2019/06/06	0.1	22.95	0	0.00	22.85	0.1	18,457	0.00%
2019/06/05	1	22.75	22	22.71	22.95	-21	18,424	-0.11%
2019/06/04	1	22.50	4.3	22.48	22.45	-3.3	18,383	-0.02%
2019/06/03	26	22.04	4	22.40	22.15	22	18,382	0.12%
2019/05/31	60	22.38	48	22.46	22.50	12	18,145	0.07%
2019/05/30	0	0.00	6	23.28	23.40	-6	17,344	-0.03%
2019/05/29	6	23.33	5	23.28	23.10	1	17,420	0.01%
2019/05/28	7	23.61	10	23.50	23.80	-3	17,369	-0.02%
2019/05/27	1	23.00	1	23.10	23.05	0	17,195	0.00%
2019/05/24	7	23.29	7	23.10	22.95	0	17,216	0.00%
2019/05/23	3	22.95	6	22.95	23.10	-3	17,142	-0.02%
2019/05/22	0	0.00	17	22.90	22.95	-17	17,059	-0.10%
2019/05/21	6	22.89	3	22.87	22.95	3	17,077	0.02%
2019/05/20	1	22.80	6	22.80	22.65	-5	16,949	-0.03%
2019/05/17	13	22.73	30	22.60	22.55	-17	16,891	-0.10%
2019/05/16	6	23.05	3	22.90	23.00	3	16,731	0.02%
2019/05/15	69	23.59	3	23.52	23.50	66	16,585	0.40%
2019/05/14	10	22.71	24	23.06	23.20	-14	16,539	-0.08%
2019/05/13	27	23.37	127	23.18	23.05	-100	16,265	-0.61%	大賣/
2019/05/10	20	24.50	28.2	24.62	24.55	-8.2	15,941	-0.05%
2019/05/09	20	24.73	3	24.55	24.55	17	15,889	0.11%
2019/05/08	24	25.34	109	25.09	25.45	-85	15,766	-0.54%	大賣/
2019/05/07	11	25.20	42	25.23	25.50	-31	15,905	-0.19%
2019/05/06	21	25.03	12	25.03	24.90	9	16,503	0.05%
2019/05/03	2	25.50	5	25.60	25.65	-3	16,426	-0.02%
2019/05/02	10	25.54	21.3	25.66	25.55	-11.3	16,404	-0.07%
2019/04/30	6	25.25	28.4	25.15	25.60	-22.4	16,271	-0.14%
2019/04/29	6	24.79	1	24.95	24.95	5	16,103	0.03%
2019/04/26	57	25.08	16	25.15	25.25	41	16,098	0.25%
2019/04/25	1	25.20	6	25.42	25.35	-5	16,093	-0.03%
2019/04/24	4	25.41	5	25.19	25.25	-1	16,042	-0.01%
2019/04/23	3	24.75	1	25.05	25.25	2	16,059	0.01%
2019/04/22	10	25.20	35	25.20	25.15	-25	15,843	-0.16%
2019/04/19	28	25.58	11	25.39	25.35	17	15,637	0.11%
2019/04/18	23	26.00	22.1	25.85	25.70	1	15,442	0.01%
2019/04/17	83	26.13	28.2	26.19	25.75	54.8	15,131	0.36%
2019/04/16	116	25.98	51.5	25.94	26.00	64.5	14,747	0.44%	大買/
2019/04/15	1	25.40	46	25.45	25.45	-45	14,327	-0.31%
2019/04/12	1	25.10	3	25.35	25.20	-2	14,136	-0.01%
2019/04/11	18	25.31	16.5	25.27	25.25	1.5	13,960	0.01%
2019/04/10	35	24.97	8	25.09	25.15	27	13,627	0.20%
2019/04/09	3	24.85	84.7	24.99	24.90	-81.7	13,305	-0.61%
2019/04/08	29	24.96	29	25.04	25.10	0	12,986	0.00%
2019/04/03	85	24.54	14	24.56	24.60	71	12,377	0.57%
2019/04/02	12.1	24.13	30	24.08	24.15	-17.9	11,849	-0.15%
2019/04/01	2.1	23.89	13	24.01	23.95	-10.9	11,455	-0.10%
2019/03/29	59.1	23.73	364	23.74	23.70	-304.9	11,079	-2.75%	大賣/鉅額交易
2019/03/28	7	23.69	207	23.66	23.75	-200	10,799	-1.85%	大賣/鉅額交易
2019/03/27	81	23.76	530.1	23.76	23.75	-449.1	10,385	-4.32%	大賣/鉅額交易
2019/03/26	40	22.89	224.2	22.94	22.95	-184.2	8,924	-2.06%	大賣/鉅額交易
2019/03/25	194	22.12	78	22.12	22.25	116	7,985	1.45%	大買/鉅額交易
2019/03/22	19	21.70	8	21.75	21.75	11	7,552	0.15%
2019/03/21	3	21.57	20	21.49	21.50	-17	7,375	-0.23%
2019/03/20	1	21.35	11	21.31	21.45	-10	7,320	-0.14%
2019/03/19	5.8	21.49	18	21.35	21.40	-12.2	7,288	-0.17%
2019/03/18	2	20.80	34	21.04	21.10	-32	7,127	-0.45%
2019/03/15	14	20.83	2	21.03	20.70	12	7,122	0.17%
2019/03/14	14	21.31	24.1	21.40	21.20	-10.1	6,784	-0.15%
2019/03/13	1	20.95	0.2	21.00	21.00	0.8	6,751	0.01%
2019/03/12	1	20.75	0	0.00	20.95	1	6,778	0.01%
2019/03/11	3.6	20.67	0	0.00	20.65	3.6	6,805	0.05%
2019/03/08	20	20.68	4	20.75	20.65	16	6,954	0.23%
2019/03/07	3	20.97	0	0.00	21.00	3	6,980	0.04%
2019/03/06	1	21.25	3.4	21.24	21.20	-2.4	6,975	-0.03%
2019/03/04	3	21.07	14	21.22	21.25	-11	7,118	-0.15%
2019/02/27	6	21.24	3	21.35	21.35	3	7,021	0.04%
2019/02/26	2	21.40	0	0.00	21.30	2	6,949	0.03%
2019/02/25	1	21.25	0	0.00	21.40	1	6,886	0.01%
2019/02/21	11	21.19	1	21.15	21.15	10	6,981	0.14%
2019/02/20	2	21.13	3	21.10	21.20	-1	7,015	-0.01%
2019/02/18	3	21.05	2	21.10	21.10	1	7,180	0.01%
2019/02/15	1	21.15	21	21.14	21.00	-20	7,222	-0.28%
2019/02/14	4	21.10	6	21.13	21.00	-2	7,261	-0.03%
2019/02/13	1	21.20	2	21.28	21.15	-1	7,309	-0.01%
2019/02/12	14	21.22	8	21.16	21.10	6	7,220	0.08%
2019/02/11	5	21.24	2	21.30	21.30	3	7,158	0.04%
2019/01/30	24	21.06	44	21.15	21.10	-20	7,106	-0.28%
2019/01/29	24	20.98	4	20.94	21.00	20	7,104	0.28%
2019/01/28	8	21.26	6.2	21.30	21.30	1.8	7,115	0.02%
2019/01/25	6	20.98	15.5	21.08	21.30	-9.5	7,064	-0.13%
2019/01/24	21	20.00	6	20.23	20.50	15	6,412	0.23%
2019/01/23	3	19.85	4	19.95	20.00	-1	6,466	-0.02%
2019/01/22	0	0.00	3	19.95	20.00	-3	6,447	-0.05%
2019/01/21	5	20.07	6.1	20.06	20.00	-1.1	6,511	-0.02%
2019/01/18	14	20.08	4	20.11	20.10	10	6,609	0.15%
2019/01/17	1	19.75	1	19.80	19.80	0	6,717	0.00%
2019/01/16	21	19.71	6	19.79	19.75	15	6,767	0.22%
2019/01/15	1	19.60	19	19.63	19.70	-18	6,793	-0.26%
2019/01/14	5	19.40	0	19.35	19.40	5	6,741	0.07%
2019/01/11	5	19.31	2	19.35	19.35	3	6,793	0.04%
2019/01/10	1	19.25	1	19.25	19.30	0	6,780	0.00%
2019/01/09	1	19.20	6	19.34	19.40	-5	6,802	-0.07%
2019/01/08	2	19.13	2.1	19.00	19.00	-0.1	6,849	0.00%
2019/01/07	0	0.00	2	19.00	19.15	-2	6,925	-0.03%
2019/01/04	5	18.95	6	18.74	18.75	-1	7,115	-0.01%
2019/01/03	6	18.91	36	18.98	18.95	-30	7,581	-0.40%
2019/01/02	9	19.01	9	19.17	18.90	0	7,684	0.00%
2018/12/28	5	19.10	6.1	19.08	19.10	-1.1	7,901	-0.01%
2018/12/27	21	19.05	3	19.02	18.95	18	8,246	0.22%
2018/12/26	1	18.85	1	18.80	18.80	0	8,352	0.00%
2018/12/25	3	18.83	3	18.90	18.75	0	8,407	0.00%
2018/12/24	10	19.37	27	19.26	19.25	-17	8,467	-0.20%
2018/12/21	0	0.00	2	18.70	18.60	-2	8,569	-0.02%
2018/12/19	0	0.00	1	18.95	18.80	-1	8,549	-0.01%
2018/12/18	4	18.91	1.7	18.88	18.75	2.3	8,614	0.03%
2018/12/14	2	19.15	5	19.12	19.20	-3	8,665	-0.03%
2018/12/11	15	18.61	0	0.00	18.60	15	9,268	0.16%
2018/12/10	1	18.60	0	0.00	18.85	1	9,419	0.01%
2018/12/07	10	19.10	1	19.10	19.10	9	9,415	0.10%
2018/12/06	9	19.21	5	19.27	19.00	4	9,480	0.04%
2018/12/05	7	19.73	4	19.85	19.70	3	9,434	0.03%
2018/12/04	6	19.98	6	20.12	20.15	0	9,642	0.00%
2018/12/03	15	19.98	8	20.08	20.10	7	9,660	0.07%
2018/11/30	4	19.64	31	19.60	19.55	-27	9,500	-0.28%
2018/11/29	5	19.59	9	19.61	19.55	-4	9,462	-0.04%
2018/11/28	1	19.35	0	0.00	19.50	1	9,397	0.01%
2018/11/27	2	19.05	13	19.36	19.45	-11	9,359	-0.12%
2018/11/22	2	18.90	1	18.90	18.95	1	9,425	0.01%
2018/11/21	11	18.80	3	18.85	18.80	8	9,487	0.08%
2018/11/20	11	19.29	1	19.30	19.15	10	9,480	0.11%
2018/11/19	0	0.00	11	19.59	19.70	-11	9,441	-0.12%
2018/11/16	0	0.00	4	19.25	19.35	-4	9,402	-0.04%
2018/11/15	5	18.94	28	19.02	19.30	-23	9,380	-0.25%
2018/11/14	1	18.55	0.1	18.65	18.55	0.9	9,240	0.01%
2018/11/13	2	18.65	1	18.70	18.90	1	9,247	0.01%
2018/11/12	1	18.75	1	18.75	19.05	0	9,272	0.00%
2018/11/07	0.5	18.85	10	18.85	18.85	-9.5	9,384	-0.10%
2018/11/06	2	18.50	2	18.45	18.50	0	9,524	0.00%
2018/11/02	10	18.45	9	18.47	18.55	1	9,374	0.01%
2018/11/01	0	0.00	13	18.85	19.00	-13	9,231	-0.14%
2018/10/31	0	0.00	1	18.50	18.90	-1	9,220	-0.01%
2018/10/30	1	17.95	1	18.05	18.00	0	9,115	0.00%
2018/10/26	0.4	18.20	0	0.00	18.20	0.4	9,224	0.00%
2018/10/25	2	17.45	2	17.75	17.80	0	9,478	0.00%
2018/10/24	0	0.00	1	17.60	17.85	-1	9,787	-0.01%
2018/10/23	0	0.00	12	17.55	17.60	-12	9,879	-0.12%
2018/10/22	2	17.50	0	0.00	17.50	2	10,013	0.02%
2018/10/19	0.3	17.60	3	17.40	17.55	-2.7	10,149	-0.03%
2018/10/17	0	0.00	9	17.70	17.55	-9	10,214	-0.09%
2018/10/16	2	17.65	1	17.50	17.50	1	10,373	0.01%
2018/10/12	3	17.55	2	17.40	17.90	1	10,633	0.01%
2018/10/11	52	17.18	23	17.05	17.00	29	10,687	0.27%
2018/10/09	4	18.26	37	18.30	18.20	-33	10,898	-0.30%
2018/10/08	9	18.24	0	0.00	18.25	9	10,918	0.08%
2018/10/05	23	18.67	7	18.95	18.65	16	10,818	0.15%
2018/10/04	3	19.53	23	19.50	19.50	-20	10,568	-0.19%
2018/10/03	3	19.80	15	19.75	19.75	-12	10,558	-0.11%
2018/10/02	4	19.90	0	0.00	19.85	4	10,591	0.04%
2018/10/01	3	19.92	18	19.95	19.90	-15	10,760	-0.14%
2018/09/28	1	19.90	89.3	20.02	19.90	-88.3	10,955	-0.81%
2018/09/27	2	19.90	0	0.00	19.95	2	11,632	0.02%
2018/09/26	10	19.90	1	19.95	19.85	9	11,740	0.08%
2018/09/25	4	19.75	1	19.90	19.95	3	11,850	0.03%
2018/09/20	0	0.00	10	19.70	19.70	-10	11,897	-0.08%
2018/09/19	4.3	19.76	0.1	19.85	19.75	4.2	12,040	0.03%
2018/09/18	18	19.77	4	19.56	19.55	14	12,009	0.12%
2018/09/17	2	20.10	1	20.15	20.10	1	11,833	0.01%
2018/09/14	14.4	20.19	16.8	20.13	20.50	-2.4	11,705	-0.02%
2018/09/13	1	20.20	0	0.00	20.40	1	11,559	0.01%
2018/09/12	3	20.28	205	20.30	20.20	-202	11,603	-1.74%	大賣/鉅額交易
2018/09/11	0	0.00	302	20.50	20.50	-302	11,681	-2.59%	大賣/鉅額交易
2018/09/10	19	20.50	55	20.73	20.20	-36	11,925	-0.30%
2018/09/07	26.5	21.20	47	21.20	21.20	-20.5	11,970	-0.17%
2018/09/06	3	21.32	1	21.35	21.35	2	11,988	0.02%
2018/09/05	1	21.45	1	21.45	21.45	0	12,140	0.00%
2018/09/04	0	0.00	10	21.60	21.60	-10	12,217	-0.08%
2018/09/03	2	21.55	17	21.65	21.60	-15	12,343	-0.12%
2018/08/31	1	21.55	1	21.75	21.75	0	12,387	0.00%
2018/08/30	2	21.75	0	21.90	21.70	2	12,372	0.02%
2018/08/29	1.7	21.72	3	21.62	21.70	-1.3	12,476	-0.01%
2018/08/28	2.5	21.62	1	21.55	21.45	1.5	12,600	0.01%
2018/08/27	10	21.30	0	0.00	21.35	10	12,847	0.08%
2018/08/24	1	21.25	2.5	21.30	21.30	-1.5	12,975	-0.01%
2018/08/23	3	21.42	4	21.43	21.45	-1	13,335	-0.01%
2018/08/21	5	21.30	0	0.00	21.40	5	13,769	0.04%
2018/08/20	3	21.20	0	0.00	21.20	3	13,840	0.02%
2018/08/17	4	21.35	2	21.43	21.20	2	13,924	0.01%
2018/08/16	3	21.40	41	21.39	21.35	-38	13,968	-0.27%
2018/08/15	1	21.55	17	21.69	21.55	-16	14,117	-0.11%
2018/08/14	3	21.75	23	21.77	21.65	-20	14,316	-0.14%
2018/08/13	18	22.03	0	0.00	21.85	18	14,557	0.12%
2018/08/10	9	22.34	2	22.30	22.40	7	14,547	0.05%
2018/08/09	20	22.35	0	0.00	22.35	20	14,676	0.14%
2018/08/08	4	22.40	17	22.35	22.40	-13	14,989	-0.09%
2018/08/07	0.1	22.50	9	22.39	22.40	-9	15,364	-0.06%
2018/08/06	1	22.40	11	22.35	22.45	-10	15,582	-0.06%
2018/08/03	18	22.25	3	22.24	22.30	15	15,806	0.09%
2018/08/02	46	22.21	2	22.20	22.10	44	16,078	0.27%
2018/08/01	8	22.21	19.1	22.11	22.35	-11.1	16,048	-0.07%
2018/07/31	17	23.64	222	23.64	23.65	-205	15,791	-1.30%	大賣/鉅額交易
2018/07/30	15	23.41	30	23.40	23.40	-15	15,655	-0.10%
2018/07/27	1	23.30	2	23.30	23.35	-1	15,678	-0.01%
2018/07/26	1	22.95	1.2	23.02	23.15	-0.2	15,728	0.00%
2018/07/25	1	23.05	1	23.10	23.05	0	15,648	0.00%
2018/07/24	4	23.08	1	23.15	23.20	3	15,722	0.02%
2018/07/23	33	23.03	31	23.01	22.90	2	15,822	0.01%
2018/07/20	8	23.28	2	23.50	23.25	6	15,862	0.04%
2018/07/19	21	23.75	4	23.64	23.55	17	16,044	0.11%
2018/07/18	9	23.78	54	23.70	23.70	-45	15,892	-0.28%
2018/07/17	19	22.93	130	23.82	23.80	-111	15,644	-0.71%	大賣/鉅額交易
2018/07/16	0.2	22.70	1	22.70	22.70	-0.8	15,094	-0.01%
2018/07/13	0	0.00	2	22.35	22.35	-2	15,059	-0.01%
2018/07/12	19	21.87	0	0.00	21.80	19	15,147	0.13%
2018/07/11	9	21.74	0	0.00	21.80	9	15,255	0.06%
2018/07/10	3	21.90	3	22.00	22.00	0	15,253	0.00%
2018/07/09	1	21.85	0	21.90	21.80	1	15,391	0.01%
2018/07/06	6	21.69	8	21.48	21.70	-2	15,456	-0.01%
2018/07/05	31.2	21.78	60	21.75	21.70	-28.8	15,376	-0.19%
2018/07/04	1	22.20	0	0.00	22.20	1	14,874	0.01%
2018/07/03	3	22.28	0	0.00	22.25	3	15,032	0.02%
2018/07/02	57	22.47	0	0.00	22.40	57	15,382	0.37%
2018/06/29	3	22.40	0	0.00	22.65	3	15,496	0.02%
2018/06/28	8	22.25	0	0.00	22.40	8	15,465	0.05%
2018/06/27	2	22.40	0	0.00	22.40	2	15,426	0.01%
2018/06/26	64	22.44	0	0.00	22.40	64	15,570	0.41%
2018/06/25	2	22.80	3	22.70	22.70	-1	15,507	-0.01%
2018/06/22	14	22.77	2	22.75	22.75	12	15,831	0.08%
2018/06/21	3	22.88	5	22.85	22.85	-2	16,043	-0.01%
2018/06/20	5	22.82	3	22.88	23.00	2	16,519	0.01%
2018/06/19	16	22.87	0.1	23.00	22.85	15.9	16,672	0.10%
2018/06/15	14	23.38	5	23.31	23.20	9	16,733	0.05%
2018/06/13	13	23.43	17	23.45	23.35	-4	17,619	-0.02%
2018/06/12	29	23.40	1	23.40	23.30	28	18,671	0.15%
2018/06/11	5	23.50	21	23.46	23.55	-16	20,223	-0.08%
2018/06/08	0	0.00	3	23.55	23.40	-3	21,852	-0.01%
2018/06/07	7	23.44	110	23.40	23.45	-103	22,369	-0.46%	大賣/鉅額交易
2018/06/06	4	23.34	12	23.41	23.45	-8	23,533	-0.03%
2018/06/05	7	23.39	5	23.35	23.30	2	24,055	0.01%
2018/06/04	101	23.60	5	23.46	23.55	96	24,033	0.40%	大買/
2018/06/01	12	23.05	3.2	23.01	23.05	8.8	23,845	0.04%
2018/05/31	6	22.87	2	23.00	22.55	4	23,872	0.02%
2018/05/30	18.1	22.90	11	22.92	22.80	7.1	23,589	0.03%
2018/05/29	3	23.20	0	0.00	23.15	3	23,434	0.01%
2018/05/25	4	23.35	54	23.30	23.30	-50	23,917	-0.21%
2018/05/24	5	23.15	0.1	23.25	23.20	4.9	23,928	0.02%
2018/05/23	7	23.30	0	0.00	23.20	7	24,156	0.03%
2018/05/22	24	23.55	7	23.56	23.50	17	24,376	0.07%
2018/05/21	10	23.27	5	23.42	23.40	5	24,612	0.02%
2018/05/18	3	23.03	0	0.00	23.00	3	24,392	0.01%
2018/05/17	1	23.20	2	23.28	23.10	-1	24,439	0.00%
2018/05/16	70	23.17	0	0.00	23.10	70	24,409	0.29%
2018/05/15	11	23.47	8	23.67	23.15	3	24,301	0.01%
2018/05/14	8	23.62	2	23.55	23.65	6	24,389	0.02%
2018/05/11	70	23.31	3	23.22	23.15	67	24,251	0.28%
2018/05/10	20	23.38	54	23.40	23.45	-34	24,106	-0.14%
2018/05/09	51	23.80	2	23.95	23.70	49	23,902	0.20%
2018/05/08	10	23.85	1	23.85	23.85	9	23,948	0.04%
2018/05/07	51	24.09	40	23.59	24.20	11	23,954	0.05%
2018/05/04	10	23.56	17	23.48	23.40	-7	23,702	-0.03%
2018/05/03	1	23.65	7	23.89	23.80	-6	23,644	-0.03%
2018/05/02	32	23.84	18	23.85	23.90	14	23,633	0.06%
2018/04/30	3	23.75	0	0.00	23.70	3	24,002	0.01%
2018/04/27	1.1	23.65	1	23.65	23.65	0.1	24,545	0.00%
2018/04/26	31	23.74	8	23.58	23.60	23	24,717	0.09%
2018/04/25	8	23.57	3	23.57	23.50	5	24,570	0.02%
2018/04/24	7	23.82	3	23.70	23.70	4	24,487	0.02%
2018/04/23	30	24.05	4	24.03	24.10	26	24,541	0.11%
2018/04/20	7	23.94	5	24.15	23.90	2	24,556	0.01%
2018/04/19	0	0.00	7	24.16	24.25	-7	24,474	-0.03%
2018/04/18	5	24.05	6	23.90	23.85	-1	24,724	0.00%
2018/04/17	6	23.90	33.1	23.84	24.25	-27.1	24,596	-0.11%
2018/04/16	2	23.75	7.8	23.75	23.70	-5.8	24,490	-0.02%
2018/04/13	1	23.95	9	23.83	23.80	-8	24,455	-0.03%
2018/04/12	14	24.15	9	24.23	24.10	5	24,326	0.02%
2018/04/11	8.1	24.01	2	24.10	23.95	6.1	24,117	0.03%
2018/04/10	12	23.86	5	24.10	23.70	7	24,125	0.03%
2018/04/09	15	23.81	3.1	23.72	23.70	11.9	24,069	0.05%
2018/04/03	41	24.13	14	24.18	24.00	27	23,986	0.11%
2018/04/02	15.3	24.64	97	24.93	24.55	-81.7	23,704	-0.34%
2018/03/31	10	24.98	7	24.90	24.90	3	23,582	0.01%
2018/03/30	1	25.05	1	25.20	25.05	0	23,678	0.00%
2018/03/29	40	25.03	4	24.95	24.95	36	24,073	0.15%
2018/03/28	25	25.35	3	25.30	25.30	22	24,078	0.09%
2018/03/27	41	25.70	74	25.61	25.70	-33	24,099	-0.14%
2018/03/26	10	24.82	10	25.12	25.30	0	23,784	0.00%
2018/03/23	211.5	25.01	19	25.05	24.85	192.5	23,601	0.82%	大買/鉅額交易
2018/03/22	7	25.94	8	26.04	25.65	-1	23,300	0.00%
2018/03/21	47	26.18	88	26.23	26.10	-41	23,131	-0.18%
2018/03/20	14.1	25.39	70	26.05	26.10	-55.9	22,992	-0.24%
2018/03/19	28	25.61	4	25.58	25.45	24	22,381	0.11%
2018/03/16	502	25.91	39.1	25.84	25.60	462.9	21,994	2.10%	大買/鉅額交易
2018/03/15	755.8	26.10	82	26.05	26.50	673.8	20,982	3.21%	大買/鉅額交易
2018/03/14	144	27.51	71	27.50	26.95	73	19,735	0.37%	大買/
2018/03/13	123	27.34	6	27.53	27.35	117	18,270	0.64%	大買/鉅額交易
2018/03/12	167	27.26	350	27.77	27.35	-183	18,033	-1.01%	大買/大賣/鉅額交易
2018/03/09	161	25.54	50	25.43	25.40	111	17,233	0.64%	大買/鉅額交易
2018/03/08	14	24.68	1	24.85	24.65	13	16,926	0.08%
2018/03/07	2	24.60	34	24.78	24.65	-32	17,100	-0.19%
2018/03/06	2	24.85	2	24.78	24.70	0	17,400	0.00%
2018/03/05	1	24.70	11	24.75	24.85	-10	17,663	-0.06%
2018/03/02	2	24.50	2	24.70	24.70	0	17,879	0.00%
2018/03/01	6.6	24.60	8	24.69	24.90	-1.4	18,081	-0.01%
2018/02/27	1	24.55	7	24.72	24.50	-6	18,127	-0.03%
2018/02/26	3	24.67	3	24.52	24.30	0	17,819	0.00%
2018/02/23	206	25.14	2	24.95	24.60	204	17,854	1.14%	大買/鉅額交易
2018/02/22	4	24.60	4.1	24.61	24.50	-0.1	18,108	0.00%
2018/02/21	1	23.40	20	24.31	24.40	-19	17,949	-0.11%
2018/02/12	2	22.95	6	23.07	22.90	-4	17,734	-0.02%
2018/02/09	7	22.64	2	22.73	22.70	5	17,712	0.03%
2018/02/08	3	23.08	3	23.08	23.00	0	17,831	0.00%
2018/02/07	10	23.08	2	23.05	23.15	8	18,124	0.04%
2018/02/06	8	22.73	1	22.50	22.35	7	18,107	0.04%
2018/02/05	2	23.83	2	23.68	23.80	0	17,883	0.00%
2018/02/02	0.2	24.20	6.2	24.28	24.20	-6	17,896	-0.03%
2018/02/01	3	24.20	4	24.24	24.20	-1	18,009	-0.01%
2018/01/31	1	24.20	2.4	24.39	24.50	-1.4	18,379	-0.01%
2018/01/30	1	24.45	2	24.45	24.45	-1	18,443	-0.01%
2018/01/29	29	24.12	3	24.20	24.30	26	18,460	0.14%
2018/01/26	1	24.35	1	24.35	24.40	0	18,949	0.00%
2018/01/25	10.2	24.80	11	24.65	24.60	-0.8	19,017	0.00%
2018/01/24	327	25.19	20	25.12	25.10	307	18,883	1.63%	大買/鉅額交易
2018/01/23	57	24.66	16	24.80	24.90	41	18,534	0.22%
2018/01/22	55	24.30	15	24.25	24.30	40	17,952	0.22%
2018/01/19	2	23.85	8	23.81	23.80	-6	17,668	-0.03%
2018/01/18	12	23.94	1	24.05	23.75	11	17,594	0.06%
2018/01/17	2	23.95	1	23.95	23.90	1	17,577	0.01%
2018/01/16	6	23.83	4	23.85	23.85	2	18,041	0.01%
2018/01/15	32	23.90	2	23.93	23.95	30	18,096	0.17%
2018/01/12	5	23.98	27	23.95	23.90	-22	18,147	-0.12%
2018/01/11	2	23.40	0	0.00	23.45	2	17,943	0.01%
2018/01/10	7	23.26	1	23.55	23.30	6	18,097	0.03%
2018/01/09	1	23.50	7.5	23.56	23.55	-6.5	18,319	-0.04%
2018/01/08	3	23.55	1	23.55	23.55	2	18,700	0.01%
2018/01/05	0.3	23.65	1	23.75	23.65	-0.7	18,757	0.00%
2018/01/04	14.1	23.40	11	23.63	23.45	3.1	18,936	0.02%
2018/01/03	28	23.67	6	23.62	23.60	22	19,036	0.12%
2018/01/02	28	24.09	23	24.00	23.80	5	18,881	0.03%