緯創 (3231)-元大-內湖民權券商分點個股進出

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
115.0
漲跌
▲0.5
漲幅
+0.44%
成交量
53,537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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	42.6	115.40	49	115.83	115.00	-6.4	83,938	-0.01%
2024/05/07	14	113.14	9.3	113.50	114.50	4.8	84,610	0.01%
2024/05/06	10	113.00	53.9	113.76	114.00	-43.9	85,451	-0.05%
2024/05/03	87.2	113.07	18	111.95	111.00	69.2	86,165	0.08%
2024/05/02	26.1	111.93	36	113.07	114.50	-9.9	87,795	-0.01%
2024/04/30	19.2	114.00	17	114.12	113.50	2.2	88,654	0.00%
2024/04/29	40	114.36	31.1	114.50	114.00	8.9	90,496	0.01%
2024/04/26	37	113.81	46	113.42	113.00	-9	94,369	-0.01%
2024/04/25	34.7	113.13	16	114.09	112.00	18.7	98,203	0.02%
2024/04/24	97.2	114.69	86.2	115.84	115.50	11	98,635	0.01%
2024/04/23	43	110.93	39	111.14	111.00	4	98,685	0.00%
2024/04/22	99.7	110.57	43.4	110.93	108.50	56.3	98,941	0.06%
2024/04/19	79.5	114.91	40.3	115.72	115.00	39.2	99,484	0.04%
2024/04/18	43	115.80	37	116.47	118.00	6	100,151	0.01%
2024/04/17	142	114.18	139.4	114.49	114.50	2.6	100,628	0.00%	大買/大賣/
2024/04/16	167	114.91	67.5	114.59	114.00	99.5	99,977	0.10%	大買/
2024/04/15	104.8	119.43	25.1	120.20	119.50	79.7	99,746	0.08%	大買/
2024/04/12	53	123.56	107.3	124.81	122.50	-54.3	99,486	-0.05%	大賣/
2024/04/11	66.6	123.77	34.3	125.00	123.00	32.3	98,973	0.03%
2024/04/10	46.2	126.38	42.5	127.05	125.50	3.7	98,514	0.00%
2024/04/09	176.5	127.72	122.3	126.57	126.00	54.2	97,978	0.06%	大買/大賣/
2024/04/08	96.4	130.85	99.8	131.27	132.00	-3.3	97,472	0.00%
2024/04/03	210.7	127.64	248.9	128.84	129.50	-38.2	97,382	-0.04%	大買/大賣/
2024/04/02	47.8	124.47	59.1	124.69	125.00	-11.2	95,006	-0.01%
2024/04/01	175.4	124.41	89.3	122.63	122.50	86.2	94,296	0.09%	大買/
2024/03/29	94.2	125.07	306.9	125.71	125.00	-212.7	93,180	-0.23%	大賣/鉅額交易
2024/03/28	27.2	118.52	128	119.07	120.50	-100.8	90,381	-0.11%	大賣/
2024/03/27	147.5	116.56	51	116.75	117.00	96.5	90,264	0.11%	大買/
2024/03/26	172.9	118.55	304.9	117.50	117.00	-132.1	91,006	-0.15%	大買/大賣/鉅額交易
2024/03/25	78.6	123.01	64.1	123.32	122.00	14.5	90,863	0.02%
2024/03/22	45	123.19	112.5	123.37	123.00	-67.5	91,132	-0.07%	大賣/
2024/03/21	48.4	121.08	156.1	120.82	120.50	-107.7	90,520	-0.12%	大賣/鉅額交易
2024/03/20	101.2	121.97	127.1	122.21	120.00	-25.9	90,895	-0.03%	大買/大賣/
2024/03/19	117.6	122.32	175.1	122.50	122.50	-57.5	90,127	-0.06%	大買/大賣/
2024/03/18	59.6	119.63	28	119.86	120.00	31.6	89,597	0.04%
2024/03/15	48.1	118.53	36.1	117.64	119.50	12.1	89,472	0.01%
2024/03/14	68.2	115.49	54.6	115.83	115.50	13.6	88,677	0.02%
2024/03/13	199.5	119.47	124	116.92	116.50	75.5	88,539	0.09%	大買/大賣/
2024/03/12	78.5	121.82	77.4	122.05	122.50	1.1	87,599	0.00%
2024/03/11	151.8	121.77	171.7	122.28	121.00	-19.9	86,981	-0.02%	大買/大賣/
2024/03/08	76.9	116.96	126.5	117.15	116.00	-49.6	84,658	-0.06%	大賣/
2024/03/07	74.9	117.74	39.7	116.51	116.00	35.3	84,305	0.04%
2024/03/06	139.7	119.88	38.4	119.82	119.50	101.3	84,380	0.12%	大買/鉅額交易
2024/03/05	84.9	121.22	112.5	121.60	121.50	-27.6	84,705	-0.03%	大賣/
2024/03/04	49.4	118.17	50.9	119.98	116.50	-1.5	83,596	0.00%
2024/03/01	28.1	118.52	33.5	118.19	118.00	-5.3	82,963	-0.01%
2024/02/29	50.2	113.55	40	114.53	115.50	10.2	82,639	0.01%
2024/02/27	61.7	114.04	76.4	112.71	113.50	-14.7	82,161	-0.02%
2024/02/26	69.6	116.88	14.3	116.76	117.00	55.3	81,520	0.07%
2024/02/23	106.8	118.57	105.5	120.93	116.00	1.3	82,394	0.00%	大買/大賣/
2024/02/22	173.3	121.11	91.1	122.42	119.00	82.3	82,377	0.10%	大買/
2024/02/21	105	118.40	147	118.32	118.50	-42	81,420	-0.05%	大買/大賣/
2024/02/20	130	122.37	20	122.15	122.00	109.9	80,732	0.14%	大買/鉅額交易
2024/02/19	99.4	124.21	48.1	123.93	122.50	51.3	80,311	0.06%
2024/02/16	96.7	127.65	83.4	129.17	126.00	13.2	80,523	0.02%
2024/02/15	208.3	132.09	272.1	133.11	130.50	-63.7	79,728	-0.08%	大買/大賣/
2024/02/05	224.4	123.26	111.3	123.11	124.50	113.1	78,923	0.14%	大買/大賣/鉅額交易
2024/02/02	38.7	119.12	73.1	119.30	120.00	-34.4	78,367	-0.04%
2024/02/01	55.6	114.19	52	114.75	115.00	3.6	78,456	0.00%
2024/01/31	118.7	115.34	167.4	114.60	114.50	-48.7	81,131	-0.06%	大買/大賣/
2024/01/30	108.6	118.64	135.9	118.37	118.00	-27.3	80,957	-0.03%	大買/大賣/
2024/01/29	42.1	115.56	128	116.36	116.50	-86	80,092	-0.11%	大賣/
2024/01/26	76.4	113.31	103.8	113.04	113.00	-27.4	79,717	-0.03%	大賣/
2024/01/25	167.2	116.72	168.4	116.84	115.00	-1.2	79,371	0.00%	大買/大賣/
2024/01/24	127.9	115.85	154	115.98	116.00	-26.1	77,578	-0.03%	大買/大賣/
2024/01/23	131	115.08	204.8	116.17	117.00	-73.8	77,090	-0.10%	大買/大賣/
2024/01/22	221.7	115.27	263	115.45	116.50	-41.3	75,750	-0.05%	大買/大賣/
2024/01/19	200.7	103.43	417.5	103.54	107.00	-216.8	72,889	-0.30%	大買/大賣/鉅額交易
2024/01/18	97.3	96.67	194	97.39	97.70	-96.8	69,445	-0.14%	大賣/
2024/01/17	73.8	99.00	86.3	99.53	97.90	-12.5	69,404	-0.02%
2024/01/16	97.1	98.74	132.5	98.78	98.60	-35.4	69,586	-0.05%	大賣/
2024/01/15	241.7	99.64	157	100.58	98.60	84.7	69,770	0.12%	大買/大賣/
2024/01/12	118.3	98.37	119.5	98.96	99.50	-1.2	69,377	0.00%	大買/大賣/
2024/01/11	266	97.10	167	96.69	97.60	99	68,947	0.14%	大買/大賣/
2024/01/10	177.1	94.78	91.6	95.02	94.50	85.5	70,996	0.12%	大買/
2024/01/09	121.3	95.10	82	95.74	94.00	39.2	72,328	0.05%	大買/
2024/01/08	83.2	94.37	66.2	94.84	94.40	17	72,025	0.02%
2024/01/05	35.3	94.28	50.5	94.30	93.60	-15.2	72,968	-0.02%
2024/01/04	38.1	94.09	57	94.64	94.20	-18.9	74,314	-0.03%
2024/01/03	77.8	93.27	96	93.70	93.50	-18.3	76,970	-0.02%
2024/01/02	124.9	95.50	71.5	95.82	93.70	53.4	77,612	0.07%	大買/
2023/12/29	110.5	98.23	106.7	98.48	98.60	3.8	76,858	0.00%	大買/大賣/
2023/12/28	148.1	96.85	83.2	96.34	95.90	64.9	76,126	0.09%	大買/
2023/12/27	27	96.80	18	96.84	96.70	9	77,213	0.01%
2023/12/26	82.1	96.67	82	96.79	97.00	0.1	79,699	0.00%
2023/12/25	18.1	96.83	56.2	96.79	96.60	-38.2	80,972	-0.05%
2023/12/22	73.1	94.93	83.3	95.28	94.20	-10.2	80,706	-0.01%
2023/12/21	54.1	93.83	84.4	93.81	95.20	-30.2	80,789	-0.04%
2023/12/20	131	94.01	142.5	94.01	94.20	-11.5	80,167	-0.01%	大買/大賣/
2023/12/19	25.2	92.59	27	93.09	92.00	-1.8	79,775	0.00%
2023/12/18	60	92.45	61.1	92.55	92.30	-1.1	80,271	0.00%
2023/12/15	63.7	92.40	55.5	92.83	91.60	8.2	81,153	0.01%
2023/12/14	75.1	93.41	51.4	93.62	93.10	23.8	81,709	0.03%
2023/12/13	62.2	92.84	83.6	92.55	92.90	-21.4	81,924	-0.03%
2023/12/12	41.1	91.38	19	91.08	90.50	22.1	82,288	0.03%
2023/12/11	26.4	92.59	32.1	92.92	91.80	-5.6	83,190	-0.01%
2023/12/08	83.4	93.61	56.4	93.56	92.60	27.1	83,663	0.03%
2023/12/07	102.2	92.11	134.6	92.01	93.40	-32.4	84,174	-0.04%	大買/大賣/
2023/12/06	44.1	90.92	45.1	91.32	91.20	-1	85,906	0.00%
2023/12/05	59.4	89.54	17	89.48	89.20	42.4	86,114	0.05%
2023/12/04	50.1	92.33	45.7	92.49	91.30	4.5	86,032	0.01%
2023/12/01	78.1	91.91	65	92.08	92.80	13.1	86,253	0.02%
2023/11/30	167.3	91.74	46	91.92	91.50	121.3	86,241	0.14%	大買/鉅額交易
2023/11/29	74	93.63	40.4	93.98	93.30	33.6	86,498	0.04%
2023/11/28	63.5	92.25	28	92.68	92.50	35.5	88,159	0.04%
2023/11/27	66.6	93.48	26.1	92.34	92.70	40.5	90,725	0.04%
2023/11/24	19.1	95.39	34.2	95.82	96.00	-15.1	91,275	-0.02%
2023/11/22	186.8	98.91	84.3	99.14	97.60	102.4	94,745	0.11%	大買/鉅額交易
2023/11/21	118.4	102.57	87.1	102.91	102.50	31.4	97,250	0.03%	大買/
2023/11/20	26	99.13	57	99.43	99.70	-31	100,938	-0.03%
2023/11/17	33	99.28	52	99.60	99.00	-19	102,125	-0.02%
2023/11/16	50.1	99.14	39.1	99.49	99.00	11	103,972	0.01%
2023/11/15	65	99.96	77.8	100.35	99.00	-12.7	105,424	-0.01%
2023/11/14	80.1	99.01	40	98.67	98.10	40.1	108,376	0.04%
2023/11/13	78.1	98.96	113.6	99.49	100.00	-35.5	112,049	-0.03%	大賣/
2023/11/10	107.7	96.41	100.2	96.87	98.10	7.5	113,658	0.01%	大買/
2023/11/09	102.1	98.91	94	98.87	98.60	8.1	114,264	0.01%	大買/
2023/11/08	115	97.99	225.6	98.39	97.30	-110.6	115,887	-0.10%	大買/大賣/鉅額交易
2023/11/07	46.1	93.31	43.1	93.48	93.40	3	115,130	0.00%
2023/11/06	23.2	92.90	34.1	92.71	92.10	-10.9	118,831	-0.01%
2023/11/03	50.8	93.09	12	93.00	91.20	38.8	121,725	0.03%
2023/11/02	31.2	92.88	35.1	93.13	92.80	-3.9	126,175	0.00%
2023/11/01	28	90.10	26	90.01	89.50	2	127,805	0.00%
2023/10/31	39.2	91.47	55	92.61	89.40	-15.8	132,840	-0.01%
2023/10/30	48.5	94.97	37	95.01	93.70	11.5	134,868	0.01%
2023/10/27	120.1	95.70	93.1	96.46	94.30	27	138,647	0.02%	大買/
2023/10/26	34.5	93.17	45.3	93.29	93.20	-10.9	140,010	-0.01%
2023/10/25	80.3	96.10	28.7	95.91	95.30	51.7	142,461	0.04%
2023/10/24	63.1	94.62	165.5	94.22	96.20	-102.4	142,120	-0.07%	大賣/鉅額交易
2023/10/23	93	92.63	65	92.76	92.50	28	141,242	0.02%
2023/10/20	62.3	90.52	46.5	90.45	91.40	15.7	141,005	0.01%
2023/10/19	170.4	91.38	90	90.62	91.70	80.4	140,393	0.06%	大買/
2023/10/18	130.3	89.78	131.4	90.80	91.00	-1.1	139,872	0.00%	大買/大賣/
2023/10/17	140.5	96.66	149	96.81	94.70	-8.5	137,104	-0.01%	大買/大賣/
2023/10/16	106.3	98.70	112	98.67	98.00	-5.8	135,942	0.00%	大買/大賣/
2023/10/13	209.5	99.75	127.1	99.56	99.10	82.4	135,724	0.06%	大買/大賣/
2023/10/12	143.1	101.09	152.6	101.35	102.50	-9.5	134,759	-0.01%	大買/大賣/
2023/10/11	396.6	101.60	121.8	107.18	98.20	274.8	134,082	0.20%	大買/大賣/鉅額交易
2023/10/06	179.5	109.21	31.8	108.65	108.50	147.7	134,437	0.11%	大買/鉅額交易
2023/10/05	86.2	106.37	88.1	106.65	107.00	-1.9	136,130	0.00%
2023/10/04	108.2	104.99	72	105.25	106.00	36.2	137,219	0.03%	大買/
2023/10/03	200	110.03	54.3	110.01	108.00	145.7	137,686	0.11%	大買/鉅額交易
2023/10/02	110.6	110.02	239.1	109.05	111.00	-128.4	138,259	-0.09%	大買/大賣/鉅額交易
2023/09/28	162	102.34	96	102.44	101.50	66	137,680	0.05%	大買/
2023/09/27	107	101.85	99	102.30	103.00	8	137,943	0.01%	大買/
2023/09/26	55	102.26	107	102.55	101.50	-52	138,726	-0.04%	大賣/
2023/09/25	99.2	101.92	86.1	102.35	103.00	13.1	139,770	0.01%
2023/09/22	53.1	101.25	47	101.24	102.50	6.1	141,561	0.00%
2023/09/21	86.7	99.09	102.1	98.93	100.50	-15.5	142,708	-0.01%	大賣/
2023/09/20	136.7	99.99	170.1	99.38	98.70	-33.3	143,098	-0.02%	大買/大賣/
2023/09/19	118.3	99.86	88.6	98.52	98.40	29.7	143,234	0.02%	大買/
2023/09/18	78.3	101.52	74	102.22	101.00	4.3	143,749	0.00%
2023/09/15	61.9	105.88	47.2	106.26	104.50	14.7	145,515	0.01%
2023/09/14	117.3	106.03	106.2	105.98	106.00	11.1	145,823	0.01%	大買/大賣/
2023/09/13	53.1	101.41	26.5	101.71	102.00	26.6	145,987	0.02%
2023/09/12	29.4	102.44	36.4	102.23	102.00	-7	147,817	0.00%
2023/09/11	126	103.30	226.5	105.00	102.50	-100.5	149,199	-0.07%	大買/大賣/
2023/09/08	32.6	109.51	20.2	109.68	109.00	12.4	149,315	0.01%
2023/09/07	56.2	111.40	9.1	111.45	110.00	47.1	150,140	0.03%
2023/09/06	33.3	113.47	36.4	113.36	113.50	-3.1	151,328	0.00%
2023/09/05	65.2	111.55	41.1	111.99	112.50	24.1	152,889	0.02%
2023/09/04	95.3	111.57	74	111.68	112.50	21.3	153,207	0.01%
2023/09/01	109.1	112.47	69.8	112.29	109.00	39.3	153,384	0.03%	大買/
2023/08/31	239.3	113.41	192.5	112.52	117.00	46.8	151,878	0.03%	大買/大賣/
2023/08/30	81.3	112.72	86.6	112.83	112.00	-5.3	150,388	0.00%
2023/08/29	92.1	110.69	61.9	110.51	109.50	30.2	152,731	0.02%
2023/08/28	75.1	109.23	110.4	108.92	109.50	-35.3	153,126	-0.02%	大賣/
2023/08/25	334.3	112.28	118.2	112.38	111.00	216	155,577	0.14%	大買/大賣/鉅額交易
2023/08/24	409.3	130.91	351.5	128.70	122.50	57.8	153,948	0.04%	大買/大賣/
2023/08/23	79.2	124.47	81.3	125.26	127.50	-2.1	151,950	0.00%
2023/08/22	110.7	124.93	122.2	124.92	123.50	-11.5	154,442	-0.01%	大買/大賣/
2023/08/21	89.6	121.17	88.8	121.23	121.00	0.8	155,205	0.00%
2023/08/18	225.7	122.04	150.5	121.34	120.50	75.2	154,552	0.05%	大買/大賣/
2023/08/17	228	127.64	302.6	127.75	129.00	-74.6	151,273	-0.05%	大買/大賣/
2023/08/16	108.2	120.36	636.5	122.85	128.00	-528.3	147,325	-0.36%	大買/大賣/鉅額交易
2023/08/15	211.5	120.01	48.1	118.82	116.50	163.4	145,781	0.11%	大買/鉅額交易
2023/08/14	130.6	110.93	383.2	109.90	111.50	-252.6	144,619	-0.17%	大買/大賣/鉅額交易
2023/08/11	130.4	116.61	174.3	116.82	115.00	-43.9	141,921	-0.03%	大買/大賣/
2023/08/10	377.4	112.94	405	113.64	113.50	-27.6	140,567	-0.02%	大買/大賣/
2023/08/09	502.2	121.63	280.8	120.68	120.00	221.5	137,269	0.16%	大買/大賣/鉅額交易
2023/08/08	1,051.4	132.00	616.5	128.49	129.00	434.9	136,528	0.32%	大買/大賣/鉅額交易
2023/08/07	77.2	123.07	109.5	122.38	125.00	-32.3	131,929	-0.02%	大賣/
2023/08/04	410.8	114.50	446	112.89	114.00	-35.2	130,249	-0.03%	大買/大賣/
2023/08/02	163.8	126.72	317.5	122.87	121.50	-153.7	125,410	-0.12%	大買/大賣/鉅額交易
2023/08/01	257.8	132.73	1,261	134.92	135.00	-1,003.2	123,181	-0.81%	大買/大賣/鉅額交易
2023/07/31	339.8	151.74	139	148.37	141.50	200.8	119,189	0.17%	大買/大賣/鉅額交易
2023/07/28	272.3	154.29	189.9	154.73	157.00	82.4	117,057	0.07%	大買/大賣/
2023/07/27	22.8	154.97	10.6	155.20	154.00	12.2	114,413	0.01%
2023/07/26	14.1	155.85	29.5	154.87	156.50	-15.4	115,335	-0.01%
2023/07/25	84.1	157.76	23	158.03	152.00	61	115,259	0.05%
2023/07/24	117.4	153.38	26	154.44	158.00	91.4	115,382	0.08%	大買/
2023/07/21	29.6	144.61	44.9	144.46	147.50	-15.2	115,512	-0.01%
2023/07/20	90.3	132.58	15.2	132.93	134.50	75.2	115,954	0.06%
2023/07/19	105.9	129.55	9.3	130.88	128.00	96.7	116,322	0.08%	大買/
2023/07/18	129.7	139.03	39.2	136.68	133.00	90.5	116,878	0.08%	大買/
2023/07/17	139.5	141.12	52	140.82	139.50	87.4	117,000	0.07%	大買/
2023/07/14	47	140.15	91.7	137.59	142.00	-44.7	118,026	-0.04%
2023/07/13	353.5	133.13	378.5	134.74	132.00	-25.1	117,676	-0.02%	大買/大賣/
2023/07/12	398.5	122.95	748.8	120.12	124.00	-350.3	114,566	-0.31%	大買/大賣/鉅額交易
2023/07/11	123.6	111.74	228.9	110.16	113.00	-105.3	112,635	-0.09%	大買/大賣/鉅額交易
2023/07/10	298.1	105.57	125.2	104.92	103.00	173	111,414	0.16%	大買/大賣/鉅額交易
2023/07/07	382.4	107.32	365	107.32	106.00	17.5	110,867	0.02%	大買/大賣/
2023/07/06	141.7	106.54	225.1	106.22	105.50	-83.4	109,008	-0.08%	大買/大賣/
2023/07/05	228.8	102.68	139	102.06	102.50	89.8	107,848	0.08%	大買/大賣/
2023/07/04	84	102.40	198.4	103.08	105.00	-114.3	106,113	-0.11%	大賣/鉅額交易
2023/07/03	131.3	95.73	82.2	96.08	95.70	49.1	105,150	0.05%	大買/
2023/06/30	310.2	87.37	268.4	88.73	90.80	41.7	104,322	0.04%	大買/大賣/
2023/06/29	154.4	81.59	247.3	82.08	83.60	-92.9	103,396	-0.09%	大買/大賣/
2023/06/28	708.7	80.55	218.5	80.31	78.70	490.2	101,949	0.48%	大買/大賣/鉅額交易
2023/06/27	213.7	80.75	153.7	81.01	79.60	60	100,933	0.06%	大買/大賣/
2023/06/26	99.4	81.03	106.6	81.45	82.80	-7.2	100,256	-0.01%	大賣/
2023/06/21	127.7	82.53	714.9	81.72	84.10	-587.3	99,270	-0.59%	大買/大賣/鉅額交易
2023/06/20	135.3	77.50	130	77.95	77.70	5.2	97,590	0.01%	大買/大賣/
2023/06/19	165.8	79.11	134.9	79.96	78.40	30.9	96,478	0.03%	大買/大賣/
2023/06/16	187.4	80.83	206.7	80.95	80.20	-19.3	95,723	-0.02%	大買/大賣/
2023/06/15	172.2	79.22	158.2	79.93	80.20	14	93,255	0.02%	大買/大賣/
2023/06/14	195	73.96	330.7	74.31	76.70	-135.7	90,825	-0.15%	大買/大賣/鉅額交易
2023/06/13	157.1	71.59	120.4	71.82	71.80	36.6	87,985	0.04%	大買/大賣/
2023/06/12	144	71.99	88.4	72.68	70.70	55.6	86,804	0.06%	大買/
2023/06/09	101.1	71.48	203.5	71.74	73.00	-102.4	84,944	-0.12%	大買/大賣/鉅額交易
2023/06/08	87.1	68.97	75.8	68.60	68.00	11.3	82,605	0.01%
2023/06/07	130.1	70.01	117.2	69.51	68.60	12.9	81,273	0.02%	大買/大賣/
2023/06/06	177.8	70.34	166.5	70.95	70.60	11.3	79,813	0.01%	大買/大賣/
2023/06/05	129.1	71.58	140.6	71.97	71.00	-11.5	79,062	-0.01%	大買/大賣/
2023/06/02	169.4	72.81	110.9	73.41	71.10	58.5	77,459	0.08%	大買/大賣/
2023/06/01	27.5	66.81	153.8	68.31	69.40	-126.3	73,617	-0.17%	大賣/鉅額交易
2023/05/31	98.3	66.69	70.1	66.74	66.70	28.2	71,367	0.04%
2023/05/30	180.6	67.07	171.2	67.34	66.30	9.4	66,044	0.01%	大買/大賣/
2023/05/29	260.4	67.92	307.4	68.13	68.00	-47	63,640	-0.07%	大買/大賣/
2023/05/26	200.2	64.94	146.3	66.07	65.00	54	60,859	0.09%	大買/大賣/
2023/05/25	308.1	60.86	521.2	60.94	61.70	-213.2	56,693	-0.38%	大買/大賣/鉅額交易
2023/05/24	254	55.71	249.8	55.77	56.10	4.2	53,445	0.01%	大買/大賣/
2023/05/23	102.2	53.10	88.4	53.67	53.60	13.8	51,926	0.03%	大買/
2023/05/22	48.4	53.05	69.1	52.72	52.70	-20.7	50,829	-0.04%
2023/05/19	70.1	52.29	204.3	52.25	53.20	-134.2	49,902	-0.27%	大賣/鉅額交易
2023/05/18	75	51.04	188.5	51.10	50.60	-113.5	48,118	-0.24%	大賣/鉅額交易
2023/05/17	120	49.42	129.3	49.56	49.45	-9.3	46,770	-0.02%	大買/大賣/
2023/05/16	77.2	48.28	77	48.78	48.45	0.2	45,829	0.00%
2023/05/15	142.4	49.31	72	49.53	48.50	70.4	44,747	0.16%	大買/
2023/05/12	152	47.78	221.8	49.40	50.10	-69.8	43,504	-0.16%	大買/大賣/
2023/05/11	38	47.72	35.2	48.08	47.50	2.8	40,848	0.01%
2023/05/10	64.6	48.09	22	48.12	48.10	42.6	40,176	0.11%
2023/05/09	33.1	49.21	54.4	48.93	50.00	-21.3	39,277	-0.05%
2023/05/08	58	49.95	34.5	50.83	49.90	23.6	38,509	0.06%
2023/05/05	21.2	49.41	69.2	49.53	49.15	-48	37,793	-0.13%
2023/05/04	43.8	48.58	35.9	48.52	49.55	7.8	37,416	0.02%
2023/05/03	92.4	48.75	38.6	49.09	48.95	53.8	36,729	0.15%
2023/05/02	24	49.60	138.2	49.16	50.10	-114.1	36,394	-0.31%	大賣/鉅額交易
2023/04/28	32.6	45.72	60	46.10	46.50	-27.4	35,295	-0.08%
2023/04/27	11	45.42	49.8	45.97	46.00	-38.8	34,667	-0.11%
2023/04/26	50.2	44.47	144.2	44.22	45.00	-94	33,828	-0.28%	大賣/
2023/04/25	127.9	43.93	41.2	43.77	43.70	86.7	32,985	0.26%	大買/
2023/04/24	32	46.11	68.1	46.10	46.20	-36.1	31,630	-0.11%
2023/04/21	46.3	44.44	88.2	44.74	44.50	-41.9	30,785	-0.14%
2023/04/20	34.5	45.51	20	45.53	45.80	14.5	29,599	0.05%
2023/04/19	54.1	45.67	75.7	46.08	45.65	-21.6	28,817	-0.07%
2023/04/18	46.1	43.68	18	43.47	43.45	28	27,272	0.10%
2023/04/17	46.3	44.54	56.4	44.32	44.20	-10.1	26,654	-0.04%
2023/04/14	28.8	44.09	95.1	44.45	43.95	-66.3	26,180	-0.25%
2023/04/13	51.8	44.65	33.3	44.36	44.45	18.5	25,236	0.07%
2023/04/12	34	45.08	91.3	44.80	45.15	-57.3	24,386	-0.23%
2023/04/11	58.8	43.42	48.1	43.25	43.45	10.7	23,306	0.05%
2023/04/10	77.1	42.72	91.6	42.40	43.40	-14.5	22,753	-0.06%
2023/04/07	37	40.78	27.1	40.95	40.60	9.9	21,414	0.05%
2023/04/06	26.3	41.30	33	41.12	41.40	-6.8	20,966	-0.03%
2023/03/31	85	41.72	75.4	41.69	41.85	9.6	20,410	0.05%
2023/03/30	70.3	41.24	203.6	40.90	41.60	-133.3	19,804	-0.67%	大賣/鉅額交易
2023/03/29	143.4	39.01	28.8	39.33	39.55	114.6	18,541	0.62%	大買/鉅額交易
2023/03/28	65.2	39.74	20.2	39.76	39.40	45	18,323	0.25%
2023/03/27	36	41.08	36.5	40.98	41.20	-0.5	18,137	0.00%
2023/03/24	18.5	39.41	76.3	39.55	40.00	-57.8	17,776	-0.33%
2023/03/23	52.1	39.14	45.9	38.80	39.65	6.2	16,814	0.04%
2023/03/22	16.2	38.05	34.3	38.04	38.20	-18.1	15,790	-0.11%
2023/03/21	37.1	37.44	44.7	37.39	37.55	-7.6	15,307	-0.05%
2023/03/20	12	35.67	15	35.68	35.90	-3	14,354	-0.02%
2023/03/17	6	34.93	16	34.97	34.95	-10	14,196	-0.07%
2023/03/16	3.1	34.45	6	34.53	34.55	-2.9	13,982	-0.02%
2023/03/15	12	34.49	20	34.46	34.50	-8	13,837	-0.06%
2023/03/14	6	33.58	11.1	33.68	33.55	-5.1	13,442	-0.04%
2023/03/13	1	32.91	10.6	33.26	33.65	-9.6	13,450	-0.07%
2023/03/10	2	33.45	5	33.55	33.60	-3	13,325	-0.02%
2023/03/09	9	33.75	7.1	33.79	33.95	1.9	13,293	0.01%
2023/03/08	27	33.72	17.1	33.67	33.80	10	13,102	0.08%
2023/03/07	10	33.00	11	33.10	33.15	-1	12,831	-0.01%
2023/03/06	0	0.00	1	32.75	32.85	-1	12,700	-0.01%
2023/03/03	0	0.00	12.3	32.55	32.65	-12.3	12,665	-0.10%
2023/03/02	2	32.35	12	32.20	32.35	-10	12,673	-0.08%
2023/03/01	22.7	32.14	3	32.57	32.55	19.7	12,625	0.16%
2023/02/24	3.3	32.86	41.1	32.97	33.15	-37.9	12,354	-0.31%
2023/02/23	8.6	32.08	9.3	32.02	32.20	-0.7	11,845	-0.01%
2023/02/22	1	31.55	15.8	31.61	31.75	-14.8	11,623	-0.13%
2023/02/21	1	31.70	1	31.60	31.75	0	11,700	0.00%
2023/02/20	0	0.00	0.1	31.70	31.70	-0.1	11,823	0.00%
2023/02/16	0	0.00	0.4	31.70	31.50	-0.4	12,054	0.00%
2023/02/15	10.1	31.60	1.5	31.73	31.80	8.6	12,205	0.07%
2023/02/14	15	31.70	0	0.00	31.75	15	12,160	0.12%
2023/02/13	0	0.00	12	31.66	31.70	-12	12,208	-0.10%
2023/02/10	4	31.41	5	31.45	31.20	-1	12,266	-0.01%
2023/02/09	1	31.50	14	31.58	31.80	-13	12,478	-0.10%
2023/02/07	1	31.90	0	0.00	31.95	1	12,556	0.01%
2023/02/06	0	0.00	6.1	31.95	31.95	-6.1	12,536	-0.05%
2023/02/03	1	31.75	7	31.89	31.95	-6	12,466	-0.05%
2023/02/02	2	31.70	12.3	31.72	31.80	-10.3	12,352	-0.08%
2023/02/01	3	31.33	4	31.35	31.40	-1	12,154	-0.01%
2023/01/31	6.1	31.33	31.1	31.22	31.50	-24.9	12,085	-0.21%
2023/01/30	10	31.10	20.2	30.91	31.20	-10.2	11,639	-0.09%
2023/01/17	1	30.15	7	30.18	30.20	-6	11,224	-0.05%
2023/01/16	1	30.15	5	30.05	30.10	-4	11,192	-0.04%
2023/01/13	0	0.00	2	30.23	30.20	-2	11,160	-0.02%
2023/01/11	0	0.00	42	30.28	30.30	-42	11,486	-0.37%
2023/01/10	1	30.10	1.1	30.09	30.15	-0.1	11,454	0.00%
2023/01/09	0	0.00	2	29.83	30.00	-2	11,397	-0.02%
2023/01/06	0.1	29.35	1	29.50	29.30	-1	11,294	-0.01%
2023/01/05	0	0.00	1	29.50	29.50	-1	11,305	-0.01%
2023/01/04	0.1	29.35	0	0.00	29.40	0.1	11,325	0.00%
2023/01/03	0.5	29.05	2	29.10	29.20	-1.5	11,411	-0.01%
2022/12/30	0.1	29.45	4	29.51	29.40	-4	11,354	-0.03%
2022/12/29	0	0.00	11	29.00	29.45	-11	11,320	-0.10%
2022/12/28	4	29.20	2	29.15	29.30	2	11,333	0.02%
2022/12/27	1	29.55	0	0.00	29.70	1	11,395	0.01%
2022/12/26	3	29.60	0	0.00	29.65	3	11,466	0.03%
2022/12/23	4	29.80	0.5	29.60	29.90	3.5	11,554	0.03%
2022/12/22	2	30.15	7	30.16	30.15	-5	11,599	-0.04%
2022/12/21	0.1	30.15	3	30.10	30.05	-2.9	11,359	-0.03%
2022/12/20	1	30.00	15	30.45	30.10	-14	11,021	-0.13%
2022/12/19	8	30.13	28.1	30.30	30.50	-20.1	10,535	-0.19%
2022/12/16	0	29.85	35	29.55	30.00	-35	9,847	-0.36%
2022/12/15	3.5	29.15	2	29.23	29.30	1.5	9,325	0.02%
2022/12/14	1.8	28.98	14.2	29.02	29.15	-12.4	9,391	-0.13%
2022/12/13	2	28.90	30.1	28.86	28.90	-28.1	9,446	-0.30%
2022/12/12	0	0.00	6	28.21	28.50	-6	9,340	-0.06%
2022/12/09	0	0.00	33	28.37	28.40	-33	9,552	-0.35%
2022/12/08	0	0.00	7	27.76	27.80	-7	9,404	-0.07%
2022/12/07	15	27.25	0	0.00	27.30	15	9,349	0.16%
2022/12/06	0	0.00	1	27.25	27.50	-1	9,356	-0.01%
2022/12/05	27	27.35	0	0.00	27.35	27	9,314	0.29%
2022/12/02	0	0.00	30	27.60	27.60	-30	9,291	-0.32%
2022/12/01	1	27.45	0	0.00	27.50	1	9,279	0.01%
2022/11/30	22	27.41	20	27.65	27.65	2	9,253	0.02%
2022/11/29	0	0.00	6	27.43	27.65	-6	9,274	-0.06%
2022/11/24	1	27.40	0	0.00	27.35	1	9,309	0.01%
2022/11/23	5	27.25	0	0.00	27.50	5	9,397	0.05%
2022/11/22	1	27.15	0	0.00	27.40	1	9,486	0.01%
2022/11/21	1	27.65	0	0.00	27.35	1	9,523	0.01%
2022/11/18	5	27.60	0.2	27.75	27.65	4.9	9,511	0.05%
2022/11/17	0	0.00	12	27.71	27.95	-12	9,526	-0.13%
2022/11/16	5	27.35	5	27.50	27.70	0	9,458	0.00%
2022/11/15	3	27.30	0	0.00	27.55	3	9,377	0.03%
2022/11/14	12	27.44	7	27.64	27.50	5	9,287	0.05%
2022/11/11	4	27.30	23	27.32	27.50	-19	9,163	-0.21%
2022/11/10	2	27.05	0	0.00	27.20	2	8,994	0.02%
2022/11/09	2	27.10	9	27.18	27.35	-7	9,062	-0.08%
2022/11/08	30	27.10	26	27.18	27.25	4	9,048	0.04%
2022/11/07	11	26.66	46	26.64	26.80	-35	8,928	-0.39%
2022/11/04	30.2	25.26	5	25.35	25.35	25.2	8,804	0.29%
2022/11/03	4	25.90	0	0.00	25.80	4	8,643	0.05%
2022/11/02	17	26.03	1	26.00	25.95	16	8,781	0.18%
2022/11/01	0	0.00	10	26.18	26.20	-10	8,878	-0.11%
2022/10/31	0	0.00	10	26.08	26.05	-10	9,028	-0.11%
2022/10/28	1	25.85	0	0.00	25.80	1	9,060	0.01%
2022/10/26	1.9	25.88	2	25.85	25.85	-0.1	9,207	0.00%
2022/10/25	10	25.93	0	0.00	25.95	10	9,235	0.11%
2022/10/24	1	26.15	0	0.00	26.15	1	9,249	0.01%
2022/10/20	5.6	25.76	12	26.50	26.35	-6.5	9,352	-0.07%
2022/10/19	1	26.20	0	26.30	26.20	1	9,006	0.01%
2022/10/18	1	26.10	0	0.00	26.20	1	8,926	0.01%
2022/10/17	1	26.60	0	0.00	26.60	1	8,831	0.01%
2022/10/13	0.1	26.53	13	26.48	26.50	-12.9	8,757	-0.15%
2022/10/11	6.1	26.38	0	0.00	26.30	6.1	8,716	0.07%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/05	10	27.30	11	27.30	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	22	27.08	27.10	-22	8,827	-0.25%
2022/10/03	0	0.00	20	26.30	26.75	-20	8,819	-0.23%
2022/09/30	11	26.77	17	26.80	26.55	-6	8,859	-0.07%
2022/09/29	2	26.80	5	27.45	27.35	-3	8,855	-0.03%
2022/09/28	2	26.80	2	26.85	26.85	0	9,189	0.00%
2022/09/27	10	26.90	1	27.00	26.85	9	9,365	0.10%
2022/09/26	4	26.84	1	26.90	26.95	3	9,479	0.03%
2022/09/22	0	0.00	1	27.15	27.25	-1	9,861	-0.01%
2022/09/21	5	27.44	0	0.00	27.40	5	9,831	0.05%
2022/09/20	1	27.50	1	27.50	27.80	0	9,690	0.00%
2022/09/19	0	0.00	1	27.05	27.55	-1	9,452	-0.01%
2022/09/16	7	27.15	2	27.35	27.35	5	9,314	0.05%
2022/09/15	0	0.00	7	27.61	27.35	-7	9,093	-0.08%
2022/09/14	6	27.25	2	27.28	27.40	4	9,045	0.04%
2022/09/13	5.8	27.53	7	27.72	27.65	-1.2	9,082	-0.01%
2022/09/12	7	27.31	9	27.48	27.40	-2	9,175	-0.02%
2022/09/08	8.2	26.66	2	26.85	27.20	6.2	9,338	0.07%
2022/09/07	8.1	26.72	5	26.70	26.75	3.1	9,324	0.03%
2022/09/06	3.2	26.95	2	26.95	26.95	1.2	9,343	0.01%
2022/09/05	3	26.97	2	27.20	27.15	1	9,307	0.01%
2022/09/02	2	27.35	0	0.00	27.30	2	9,268	0.02%
2022/09/01	4	27.33	0	0.00	27.45	4	9,245	0.04%
2022/08/31	2	27.60	1	27.70	27.70	1	9,214	0.01%
2022/08/30	1	27.55	4	27.49	27.50	-3	9,167	-0.03%
2022/08/29	18.1	27.35	3	27.60	27.35	15.1	9,085	0.17%
2022/08/26	1	27.95	2	28.03	28.05	-1	9,017	-0.01%
2022/08/25	15	27.96	0	0.00	27.95	15	9,016	0.17%
2022/08/24	4.3	27.91	0	0.00	27.85	4.3	9,036	0.05%
2022/08/22	1	28.30	2	28.30	28.20	-1	9,079	-0.01%
2022/08/19	3	28.27	10.4	28.49	28.50	-7.4	9,069	-0.08%
2022/08/18	0	0.00	6	28.05	28.35	-6	9,070	-0.07%
2022/08/17	2	28.13	3	28.23	28.35	-1	9,096	-0.01%
2022/08/16	3	27.93	16.8	28.02	28.20	-13.8	9,090	-0.15%
2022/08/15	7	28.11	3	28.40	27.90	4	9,039	0.04%
2022/08/12	1	28.40	4	28.45	28.65	-3	8,959	-0.03%
2022/08/11	11	28.13	17	28.25	28.40	-6	8,965	-0.07%
2022/08/10	3	28.02	1	28.15	28.15	2	8,842	0.02%
2022/08/09	0	0.00	54.5	27.75	28.00	-54.5	8,789	-0.62%
2022/08/08	2	27.53	1	27.50	27.65	1	8,686	0.01%
2022/08/05	1	26.80	3	27.27	27.35	-2	8,636	-0.02%
2022/08/04	0	0.00	11	26.70	26.70	-11	8,585	-0.13%
2022/08/03	1	26.40	0	0.00	26.85	1	8,611	0.01%
2022/08/02	1.2	26.34	29	26.16	26.40	-27.8	8,779	-0.32%
2022/08/01	16.8	26.32	6	26.18	26.30	10.8	9,017	0.12%
2022/07/29	4.1	26.29	0	0.00	26.50	4.1	9,047	0.05%
2022/07/28	0	0.00	6.3	26.19	26.35	-6.3	9,031	-0.07%
2022/07/27	1	25.85	9	25.93	26.00	-8	8,975	-0.09%
2022/07/26	1	25.30	7	25.24	25.40	-6	8,980	-0.07%
2022/07/25	0	0.00	5	25.05	25.20	-5	9,026	-0.06%
2022/07/21	4	24.94	0	0.00	25.10	4	9,340	0.04%
2022/07/20	2	25.00	0	0.00	24.90	2	9,412	0.02%
2022/07/19	10	24.50	0	0.00	24.65	10	9,608	0.10%
2022/07/18	3	24.42	7	24.59	24.50	-4	9,641	-0.04%
2022/07/15	8	24.18	10.3	24.45	24.45	-2.3	9,614	-0.02%
2022/07/14	2	24.33	121	24.32	24.30	-119	9,570	-1.24%	大賣/鉅額交易
2022/07/13	7	24.06	150	24.00	23.95	-143	9,570	-1.49%	大賣/鉅額交易
2022/07/12	9.4	23.96	0	0.00	23.95	9.4	9,525	0.10%
2022/07/11	7	24.49	10	24.60	24.45	-3	9,411	-0.03%
2022/07/08	4.8	24.24	1	24.00	24.05	3.8	9,294	0.04%
2022/07/07	10.8	23.46	20	23.60	23.60	-9.2	9,233	-0.10%
2022/07/06	51.4	23.47	20.5	23.76	23.40	30.9	9,172	0.34%
2022/07/05	22.1	26.28	1	26.30	26.25	21.1	8,734	0.24%
2022/07/04	4	26.43	1	26.30	26.30	3	8,555	0.04%
2022/07/01	14.8	26.52	0	0.00	26.35	14.8	8,570	0.17%
2022/06/30	21.6	26.83	0	0.00	26.70	21.6	8,398	0.26%
2022/06/29	15.8	27.71	0	0.00	27.65	15.8	8,141	0.19%
2022/06/28	5.8	28.22	0.1	28.95	28.30	5.7	8,119	0.07%
2022/06/27	14.2	28.41	0	0.00	28.45	14.2	8,146	0.17%
2022/06/24	0.8	28.32	1	28.45	28.70	-0.3	8,126	0.00%
2022/06/23	7.6	28.22	0.3	28.55	28.15	7.3	8,119	0.09%
2022/06/22	0.1	28.55	2	28.70	28.55	-1.9	8,101	-0.02%
2022/06/21	0	0.00	4.5	28.74	28.75	-4.5	8,161	-0.06%
2022/06/20	3.5	28.26	5	28.55	28.20	-1.5	8,198	-0.02%
2022/06/17	1	28.60	4	28.48	28.95	-3	8,162	-0.04%
2022/06/15	10	28.80	0	0.00	28.90	10	8,172	0.12%
2022/06/14	0	0.00	6	28.48	28.80	-6	8,305	-0.07%
2022/06/13	1	28.30	6	28.30	28.45	-5	8,367	-0.06%
2022/06/10	1	28.55	0	0.00	28.80	1	8,385	0.01%
2022/06/08	5	28.60	0	0.00	28.65	5	8,456	0.06%
2022/06/07	0	0.00	2	28.55	28.55	-2	8,551	-0.02%
2022/06/06	6	28.73	2	28.70	28.55	4	8,762	0.05%
2022/06/02	1.1	28.70	2	28.73	28.80	-1	8,880	-0.01%
2022/06/01	0	0.00	3.3	28.55	28.60	-3.3	9,181	-0.04%
2022/05/31	1	28.20	6	28.28	28.40	-5	9,331	-0.05%
2022/05/30	1	28.20	5	28.25	28.20	-4	9,486	-0.04%
2022/05/27	1.5	27.77	3	27.85	27.65	-1.5	9,786	-0.02%
2022/05/26	0	0.00	4	27.58	27.35	-4	10,328	-0.04%
2022/05/25	24	27.35	0	0.00	27.25	24	14,865	0.16%
2022/05/24	0.1	27.45	7	27.41	27.30	-6.9	15,680	-0.04%
2022/05/23	3.1	27.60	5	27.60	27.60	-1.9	16,041	-0.01%
2022/05/20	12.1	27.75	0	0.00	27.80	12.1	16,292	0.07%
2022/05/19	0	0.00	1	27.90	28.05	-1	16,453	-0.01%
2022/05/18	4	27.78	10	27.83	27.85	-6	16,634	-0.04%
2022/05/17	2	27.90	0	0.00	27.85	2	16,654	0.01%
2022/05/16	1	27.40	11	27.61	27.60	-10	16,825	-0.06%
2022/05/13	9	27.05	21.9	27.12	27.15	-12.9	17,090	-0.08%
2022/05/12	2.2	27.04	0	0.00	27.00	2.2	17,210	0.01%
2022/05/10	10.2	27.10	1	27.50	27.40	9.2	17,953	0.05%
2022/05/09	14	27.70	13	27.75	27.70	1	18,037	0.01%
2022/05/06	13	28.81	6	28.90	29.05	7	18,036	0.04%
2022/05/05	1	28.95	5	29.00	29.15	-4	18,217	-0.02%
2022/05/03	4	28.45	0	0.00	28.65	4	18,862	0.02%
2022/04/29	6	28.40	0	0.00	28.50	6	19,259	0.03%
2022/04/28	16	28.24	1	28.10	28.40	15	19,548	0.08%
2022/04/27	9	28.37	10	28.39	28.25	-1	20,025	0.00%
2022/04/26	2	28.88	12	28.86	28.85	-10	20,920	-0.05%
2022/04/25	18.1	28.69	2.3	28.78	28.60	15.8	20,981	0.08%
2022/04/22	2	29.10	1	29.15	29.10	1	20,926	0.00%
2022/04/21	0	0.00	3.1	29.35	29.30	-3.1	20,976	-0.01%
2022/04/20	1	29.30	5	29.35	29.15	-4	21,222	-0.02%
2022/04/19	10	29.35	0.5	29.40	29.25	9.5	21,442	0.04%
2022/04/18	0	29.25	11	29.34	29.35	-11	21,638	-0.05%
2022/04/15	1.1	29.30	0	0.00	29.40	1.1	21,712	0.00%
2022/04/13	0	0.00	7.4	29.28	29.40	-7.4	21,823	-0.03%
2022/04/12	12.3	29.05	0	0.00	29.00	12.3	21,825	0.06%
2022/04/11	9.1	29.21	3	29.10	29.05	6.1	21,787	0.03%
2022/04/08	8.2	29.23	4.3	29.25	29.15	4	21,735	0.02%
2022/04/07	25	29.41	4	29.50	29.25	21	21,684	0.10%
2022/04/06	3	29.87	0	0.00	29.80	3	21,532	0.01%
2022/04/01	0	0.00	10.1	29.85	29.90	-10.1	21,560	-0.05%
2022/03/31	1	29.75	0	0.00	29.75	1	21,547	0.00%
2022/03/30	3.1	29.90	0	0.00	29.85	3.1	21,445	0.01%
2022/03/29	1.7	29.85	0	0.00	29.80	1.7	21,425	0.01%
2022/03/28	16	29.76	0	0.00	29.95	16	21,459	0.07%
2022/03/25	1	29.95	0	0.00	29.85	1	21,537	0.00%
2022/03/24	16	29.70	0	0.00	29.70	16	21,579	0.07%
2022/03/23	13.1	29.92	3.5	29.85	29.80	9.6	21,573	0.04%
2022/03/22	6	30.06	13	30.16	30.00	-7	21,462	-0.03%
2022/03/21	4	30.03	6	30.03	30.05	-2	21,350	-0.01%
2022/03/18	4.1	29.58	1	29.70	29.75	3.1	21,183	0.01%
2022/03/17	1	29.55	0	29.65	29.60	1	21,161	0.00%
2022/03/16	3	29.40	0	0.00	29.50	3	20,999	0.01%
2022/03/15	4	29.41	11	29.51	29.35	-7	20,977	-0.03%
2022/03/14	2	29.65	12	29.74	29.65	-10	20,942	-0.05%
2022/03/11	0	0.00	0.1	29.50	29.50	-0.1	20,957	0.00%
2022/03/10	0.3	29.40	7.1	29.41	29.45	-6.8	20,969	-0.03%
2022/03/09	11.1	28.86	2.1	28.95	28.80	9	20,932	0.04%
2022/03/08	0	0.00	5.6	28.96	28.95	-5.6	20,708	-0.03%
2022/03/07	15	29.03	9.7	28.95	28.90	5.3	20,692	0.03%
2022/03/04	8	29.49	0.4	29.55	29.50	7.6	20,859	0.04%
2022/03/03	3	29.40	0	0.00	29.50	3	20,771	0.01%
2022/03/02	1	29.30	0.5	29.55	29.35	0.5	20,565	0.00%
2022/03/01	109.9	29.04	101	29.35	29.35	8.9	20,298	0.04%	大買/大賣/
2022/02/25	19.7	29.34	0	0.00	29.40	19.7	19,738	0.10%
2022/02/24	23.2	29.26	14	29.26	29.25	9.2	15,179	0.06%
2022/02/23	6	30.12	3	30.23	30.00	3	14,379	0.02%
2022/02/22	3.6	30.12	0	0.00	30.25	3.6	14,076	0.03%
2022/02/21	5	30.15	1	30.20	30.30	4	13,822	0.03%
2022/02/18	27	30.34	0	0.00	30.30	27	13,645	0.20%
2022/02/17	4	30.45	1	30.45	30.60	3	13,443	0.02%
2022/02/16	12.1	30.35	3	30.48	30.40	9.1	13,387	0.07%
2022/02/15	14.5	30.11	8	30.43	30.65	6.5	13,191	0.05%
2022/02/14	27	30.40	2	30.35	30.30	25	12,885	0.19%
2022/02/11	5	30.81	7.1	30.84	31.00	-2.1	12,731	-0.02%
2022/02/10	67	30.73	12.1	30.72	30.80	54.9	12,609	0.44%
2022/02/09	33.2	31.96	8	32.05	32.00	25.2	12,229	0.21%
2022/02/08	6	31.73	37.1	31.86	32.00	-31.1	12,001	-0.26%
2022/02/07	16.1	31.32	38	31.42	31.60	-22	11,987	-0.18%
2022/01/26	1.5	31.48	6.1	31.30	31.35	-4.6	11,803	-0.04%
2022/01/25	9	31.37	4.1	31.39	31.60	5	11,590	0.04%
2022/01/24	14	30.77	30	31.29	31.45	-16	11,204	-0.14%
2022/01/21	54.1	31.03	8	31.01	31.25	46.1	10,801	0.43%
2022/01/20	5.4	31.20	130	31.12	31.50	-124.6	10,475	-1.19%	大賣/鉅額交易
2022/01/19	71	30.52	104.2	31.03	30.95	-33.2	9,896	-0.34%	大賣/
2022/01/17	4.1	30.06	60.1	30.14	30.15	-56	8,720	-0.64%
2022/01/14	110	29.78	6	29.90	29.85	104	8,630	1.20%	大買/鉅額交易
2022/01/13	0	0.00	13	29.79	30.00	-13	8,751	-0.15%
2022/01/12	107	29.69	23	29.62	29.75	84	8,633	0.97%	大買/
2022/01/11	51.1	29.15	1	29.20	29.35	50.1	8,401	0.60%
2022/01/10	5	29.15	0	0.00	29.10	5	8,222	0.06%
2022/01/07	5	28.95	0	0.00	29.05	5	8,195	0.06%
2022/01/06	5.1	28.98	0	0.00	28.95	5.1	8,183	0.06%
2022/01/05	0	0.00	1	29.20	29.05	-1	8,214	-0.01%
2022/01/04	1	29.05	0	0.00	29.10	1	8,331	0.01%
2022/01/03	4	29.16	0	0.00	29.00	4	8,450	0.05%
2021/12/30	0.2	29.20	1.2	29.21	29.15	-1	8,766	-0.01%
2021/12/29	6.6	29.24	8	29.23	29.25	-1.5	8,830	-0.02%
2021/12/28	6	29.15	6	29.14	29.20	0	8,874	0.00%
2021/12/27	0	0.00	10	29.14	29.20	-10	8,883	-0.11%
2021/12/24	2	29.13	16	29.17	29.10	-14	8,970	-0.16%
2021/12/22	4	29.05	10	29.15	28.95	-6	9,038	-0.07%
2021/12/21	4	29.00	10	29.10	28.95	-6	8,999	-0.07%
2021/12/20	11	28.75	0	0.00	28.90	11	8,949	0.12%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/16	2	28.93	21	28.91	29.05	-19	8,842	-0.21%
2021/12/15	1	28.90	1	28.85	29.00	0	8,920	0.00%
2021/12/13	7	29.05	58	29.20	29.00	-51	9,093	-0.56%
2021/12/10	9	29.28	2	29.18	29.25	7	9,183	0.08%
2021/12/09	6	29.13	0	0.00	29.15	6	9,208	0.07%
2021/12/08	10	29.25	0	0.00	29.20	10	9,224	0.11%
2021/12/07	11	29.18	1	29.15	29.35	10	9,211	0.11%
2021/12/03	4	28.95	9	29.27	29.15	-5	9,194	-0.05%
2021/12/02	0	0.00	15	29.15	29.15	-15	9,150	-0.16%
2021/12/01	14	29.05	5	29.24	29.30	9	9,177	0.10%
2021/11/30	11.8	29.38	3	29.78	28.60	8.8	9,029	0.10%
2021/11/29	1	28.70	25	29.10	29.30	-24	8,533	-0.28%
2021/11/26	14	29.24	0	0.00	29.15	14	8,478	0.17%
2021/11/25	0	0.00	16.1	29.60	29.65	-16.1	8,556	-0.19%
2021/11/24	10	29.25	1	29.25	29.35	9	8,523	0.11%
2021/11/23	4	29.10	0	0.00	29.10	4	8,519	0.05%
2021/11/22	0	0.00	10.1	29.25	29.40	-10.1	8,569	-0.12%
2021/11/19	0	0.00	17	29.06	29.20	-17	8,606	-0.20%
2021/11/18	0	0.00	6	28.80	28.80	-6	8,619	-0.07%
2021/11/17	12	28.90	7	28.97	28.80	5	8,680	0.06%
2021/11/16	3	28.77	1	29.00	29.05	2	8,713	0.02%
2021/11/15	0	0.00	15.6	28.73	28.75	-15.6	8,784	-0.18%
2021/11/12	0	28.65	14	28.75	28.80	-14	8,839	-0.16%
2021/11/11	2	28.60	12	28.72	28.65	-10	8,921	-0.11%
2021/11/10	0	0.00	43	28.67	28.95	-43	9,163	-0.47%
2021/11/09	0.2	28.55	10	28.60	28.85	-9.8	9,297	-0.11%
2021/11/08	41	28.51	27	28.82	28.45	14	9,288	0.15%
2021/11/05	27	29.40	2	29.50	29.55	25	9,167	0.27%
2021/11/04	9	29.74	75	29.69	29.80	-66	9,214	-0.72%
2021/11/03	2	29.10	11	29.20	29.30	-9	9,028	-0.10%
2021/11/02	20	29.19	10	29.20	29.20	10	9,382	0.11%
2021/11/01	16	28.85	2	29.05	29.10	14	9,537	0.15%
2021/10/29	3	29.10	33	29.13	29.20	-30	9,619	-0.31%
2021/10/28	0	0.00	1	29.35	29.35	-1	9,800	-0.01%
2021/10/27	0	0.00	1	29.35	29.35	-1	9,985	-0.01%
2021/10/26	0	29.15	7.2	29.16	29.30	-7.2	10,226	-0.07%
2021/10/25	0	0.00	2	29.25	29.20	-2	10,286	-0.02%
2021/10/22	0	0.00	35	29.13	29.25	-35	10,483	-0.33%
2021/10/21	1	29.10	6	29.19	29.10	-5	10,481	-0.05%
2021/10/20	51	28.85	4	28.83	28.90	47	10,426	0.45%
2021/10/19	14.1	28.41	10.1	28.45	28.50	4	10,454	0.04%
2021/10/18	0.7	28.50	1	28.60	28.35	-0.3	10,711	0.00%
2021/10/15	2	28.60	7	28.61	28.70	-5	12,208	-0.04%
2021/10/14	7	28.47	5	28.56	28.40	2	12,692	0.02%
2021/10/13	15	28.67	3	28.73	28.70	12	12,980	0.09%
2021/10/12	1	28.45	9	28.51	28.70	-8	13,135	-0.06%
2021/10/08	6	28.40	7	28.35	28.40	-1	13,243	-0.01%
2021/10/07	14.1	28.31	32.7	28.35	28.35	-18.5	13,279	-0.14%
2021/10/06	3	27.30	1	27.50	27.55	2	13,170	0.02%
2021/10/05	3.1	27.13	0	0.00	27.40	3.1	13,192	0.02%
2021/10/04	3	27.33	3	27.30	27.15	0	13,283	0.00%
2021/10/01	0	0.00	4	27.28	27.45	-4	13,427	-0.03%
2021/09/30	2.2	27.24	2	27.48	27.50	0.2	13,451	0.00%
2021/09/29	27	27.19	2	27.45	27.25	25	13,541	0.18%
2021/09/28	0	0.00	36	27.74	27.70	-36	13,644	-0.26%
2021/09/27	5	27.75	0.2	27.70	27.60	4.8	13,995	0.03%
2021/09/24	16	27.75	0	0.00	27.70	16	14,038	0.11%
2021/09/23	0	0.00	15	27.69	27.75	-15	14,059	-0.11%
2021/09/22	16	27.30	0.2	27.46	27.40	15.9	14,101	0.11%
2021/09/17	11	27.70	0	0.00	27.70	11	14,159	0.08%
2021/09/16	37	27.65	1	27.95	27.70	36	14,152	0.25%
2021/09/15	5	27.58	23	27.76	27.75	-18	14,166	-0.13%
2021/09/14	2	27.28	0	0.00	27.20	2	14,033	0.01%
2021/09/13	14	27.01	0	0.00	27.05	14	14,016	0.10%
2021/09/10	13	27.15	0	0.00	27.15	13	14,056	0.09%
2021/09/09	5	27.09	0	0.00	27.10	5	14,211	0.04%
2021/09/08	6	27.19	5	27.20	27.20	1	14,292	0.01%
2021/09/07	2.1	27.40	0	0.00	27.45	2.1	14,376	0.01%
2021/09/06	9	27.59	1	27.70	27.55	8	14,502	0.06%
2021/09/03	1	27.60	0	0.00	27.55	1	14,530	0.01%
2021/09/02	1	27.65	1	27.60	27.50	0	14,725	0.00%
2021/09/01	5	27.55	0	0.00	27.55	5	14,856	0.03%
2021/08/30	1	27.50	1	27.65	27.65	0	14,854	0.00%
2021/08/27	5	27.40	0	0.00	27.50	5	14,902	0.03%
2021/08/26	9	27.34	2	27.48	27.35	7	14,962	0.05%
2021/08/25	8.6	27.65	5	27.77	27.75	3.6	15,092	0.02%
2021/08/24	2	27.53	5	27.46	27.60	-3	15,225	-0.02%
2021/08/23	3	26.98	0	0.00	26.95	3	15,310	0.02%
2021/08/20	1	26.85	0	26.85	26.90	1	15,435	0.01%
2021/08/19	3	26.70	0	0.00	26.70	3	16,216	0.02%
2021/08/18	0	0.00	2	26.65	27.00	-2	16,212	-0.01%
2021/08/17	3	26.78	0	0.00	26.75	3	16,279	0.02%
2021/08/16	30	26.87	0	0.00	26.70	30	16,316	0.18%
2021/08/13	9	27.11	132	27.05	27.15	-123	16,292	-0.75%	大賣/鉅額交易
2021/08/12	5	27.24	0.2	27.60	27.35	4.8	16,283	0.03%
2021/08/11	36	27.23	1	27.15	27.20	35	16,355	0.21%
2021/08/10	39.1	27.12	3	27.10	27.20	36.1	16,448	0.22%
2021/08/09	118	27.32	2	27.35	27.30	116	16,610	0.70%	大買/鉅額交易
2021/08/06	117	27.47	2	27.50	27.70	115	16,679	0.69%	大買/鉅額交易
2021/08/05	20	27.14	1	27.15	27.10	19	16,561	0.11%
2021/08/04	21	27.33	20	27.20	27.30	1	16,863	0.01%
2021/08/03	21	27.21	10	27.14	27.40	11	17,018	0.06%
2021/08/02	19.7	27.60	1	27.50	27.60	18.7	17,057	0.11%
2021/07/30	15	27.86	6	27.94	27.75	9	16,996	0.05%
2021/07/29	9	27.99	0	0.00	28.00	9	16,936	0.05%
2021/07/28	15	27.89	5.7	28.06	28.05	9.3	17,088	0.05%
2021/07/27	11	28.13	10.3	28.20	28.15	0.7	17,297	0.00%
2021/07/26	4	28.29	0	0.00	28.10	4	17,603	0.02%
2021/07/23	18	28.27	0	0.00	28.10	18	17,588	0.10%
2021/07/22	20.5	28.20	2	28.35	28.20	18.5	17,556	0.11%
2021/07/21	287.1	28.21	0	0.00	28.05	287.1	17,414	1.65%	大買/鉅額交易
2021/07/20	67	31.28	73	31.22	31.20	-6	16,072	-0.04%
2021/07/19	7.1	31.52	1	31.60	31.65	6.1	15,731	0.04%
2021/07/16	4	31.75	1	31.80	31.75	3	15,823	0.02%
2021/07/15	18	32.13	103	32.00	31.95	-85	15,840	-0.54%	大賣/
2021/07/14	5	32.15	0	0.00	32.10	5	15,771	0.03%
2021/07/13	16	32.49	1	32.70	32.20	15	15,830	0.09%
2021/07/12	8	32.71	0	0.00	32.65	8	15,761	0.05%
2021/07/09	0	0.00	3	32.62	32.70	-3	15,802	-0.02%
2021/07/08	105	32.85	93	33.03	32.80	12	16,007	0.07%	大買/
2021/07/07	1	32.75	22.5	32.71	32.75	-21.5	16,035	-0.13%
2021/07/06	0	0.00	3.3	32.62	32.70	-3.3	16,221	-0.02%
2021/07/05	85	32.62	8	32.56	32.55	77	16,263	0.47%
2021/07/02	52	32.33	26	31.72	32.35	26	16,203	0.16%
2021/07/01	0	0.00	10	31.20	31.05	-10	16,089	-0.06%
2021/06/30	5	31.00	1.6	31.03	31.00	3.4	16,096	0.02%
2021/06/29	6	30.71	15	30.70	30.75	-9	16,144	-0.06%
2021/06/28	7	30.56	6	30.95	30.80	1	16,267	0.01%
2021/06/25	3	30.88	11.5	30.93	30.80	-8.5	16,274	-0.05%
2021/06/24	9	30.43	0	0.00	30.40	9	16,354	0.06%
2021/06/23	12	30.42	0	0.00	30.40	12	16,487	0.07%
2021/06/22	0	0.00	4	30.59	30.40	-4	16,918	-0.02%
2021/06/21	14	30.43	5	30.70	30.30	9	17,834	0.05%
2021/06/18	12.1	30.69	7	30.83	30.65	5.1	18,194	0.03%
2021/06/17	0	0.00	2	30.75	30.60	-2	18,405	-0.01%
2021/06/16	20	30.80	6.1	30.78	30.60	13.9	19,062	0.07%
2021/06/15	2	30.20	0	0.00	30.15	2	19,614	0.01%
2021/06/11	28.1	30.20	0	0.00	30.15	28.1	19,612	0.14%
2021/06/10	18	30.04	4	30.23	30.25	14	19,681	0.07%
2021/06/09	20	30.21	2	30.25	30.20	18	19,730	0.09%
2021/06/08	5	30.75	2	30.85	30.65	3	19,762	0.02%
2021/06/07	45.1	30.58	0	0.00	30.55	45.1	19,818	0.23%
2021/06/04	30.5	30.91	0	0.00	30.95	30.5	19,841	0.15%
2021/06/03	3	31.27	0.2	31.30	31.25	2.8	19,870	0.01%
2021/06/02	11	31.33	65	31.48	31.35	-54	19,923	-0.27%
2021/06/01	50	31.29	9.1	31.41	31.40	40.9	19,887	0.21%
2021/05/31	104	30.54	5	30.76	30.75	99	19,846	0.50%	大買/
2021/05/28	21	30.25	35.3	30.47	30.55	-14.3	19,835	-0.07%
2021/05/27	23	29.62	0	0.00	29.55	23	19,905	0.12%
2021/05/26	17	29.79	11	29.86	29.70	6	19,518	0.03%
2021/05/25	10	29.59	7	29.61	29.55	3	19,581	0.02%
2021/05/24	16	29.04	0	0.00	29.30	16	19,634	0.08%
2021/05/21	40.7	29.31	0	0.00	29.10	40.7	19,682	0.21%
2021/05/20	3	29.27	1	29.40	29.20	2	19,584	0.01%
2021/05/19	43.2	28.87	6	28.98	29.15	37.2	19,594	0.19%
2021/05/18	9	28.56	0	0.00	28.70	9	19,648	0.05%
2021/05/17	41.1	28.44	10	27.98	27.90	31.1	19,605	0.16%
2021/05/14	36	29.67	1	29.65	29.55	35	19,375	0.18%
2021/05/13	52.1	29.62	0	0.00	29.70	52.1	19,318	0.27%
2021/05/12	30	29.78	23	29.71	30.00	7	19,135	0.04%
2021/05/11	41.4	30.68	24	30.61	30.50	17.4	18,813	0.09%
2021/05/10	11	30.49	67.1	30.57	31.20	-56.1	18,683	-0.30%
2021/05/07	1	30.95	0.1	31.15	31.15	0.9	19,015	0.00%
2021/05/06	7	30.81	5	30.88	30.75	2	19,568	0.01%
2021/05/05	48	30.91	10	30.95	30.80	38	20,029	0.19%
2021/05/04	13.3	30.86	24	30.69	31.15	-10.7	19,961	-0.05%
2021/05/03	36	31.75	10.5	31.70	31.65	25.5	19,780	0.13%
2021/04/29	19.1	32.52	72	32.56	32.70	-53	19,586	-0.27%
2021/04/28	1.9	32.63	7.8	32.64	32.70	-5.9	19,594	-0.03%
2021/04/27	37.6	32.63	15	32.65	32.60	22.6	19,730	0.11%
2021/04/26	1	32.75	12	32.60	32.80	-11	19,659	-0.06%
2021/04/23	26	32.23	60	32.30	32.45	-34	19,574	-0.17%
2021/04/22	61	32.68	17	32.57	32.55	44	19,688	0.22%
2021/04/21	9	33.03	0	0.00	33.00	9	19,681	0.05%
2021/04/20	3	33.13	5.5	33.25	33.10	-2.5	19,604	-0.01%
2021/04/19	4	33.09	2.4	33.10	33.05	1.6	19,556	0.01%
2021/04/16	11	32.90	7.1	32.87	32.95	3.9	19,469	0.02%
2021/04/15	20	32.76	0.3	32.95	32.85	19.7	19,541	0.10%
2021/04/14	30	32.88	32.3	32.65	33.00	-2.3	19,450	-0.01%
2021/04/13	16	33.40	21.8	33.40	33.15	-5.8	19,250	-0.03%
2021/04/12	12	33.48	1	33.60	33.40	11	19,191	0.06%
2021/04/09	6.3	33.81	14	33.70	33.70	-7.7	19,040	-0.04%
2021/04/08	13	33.62	33	33.57	33.55	-20	18,929	-0.11%
2021/04/07	23	33.45	3	33.47	33.45	20	18,819	0.11%
2021/04/06	34	33.46	3	33.48	33.40	31	18,656	0.17%
2021/04/01	17.5	33.45	8	33.50	33.40	9.5	18,698	0.05%
2021/03/31	9	33.74	0	0.00	33.50	9	18,637	0.05%
2021/03/30	5	33.60	16	33.77	33.85	-11	18,519	-0.06%
2021/03/29	7.3	33.53	2	33.50	33.55	5.3	18,451	0.03%
2021/03/26	4	33.30	2	33.38	33.45	2	18,397	0.01%
2021/03/25	26	33.20	3	33.13	33.20	23	18,661	0.12%
2021/03/24	97	33.82	20	33.76	33.75	77	18,375	0.42%
2021/03/23	6	34.20	24.3	34.31	34.75	-18.3	17,678	-0.10%
2021/03/22	15	34.23	22.3	34.20	34.35	-7.3	17,445	-0.04%
2021/03/19	50	33.90	17	34.01	33.85	33	17,615	0.19%
2021/03/18	36	33.87	179.4	33.66	33.85	-143.4	17,268	-0.83%	大賣/鉅額交易
2021/03/17	3	32.60	41	32.63	32.65	-38	16,685	-0.23%
2021/03/16	4	32.53	1.1	32.56	32.60	2.9	16,767	0.02%
2021/03/15	20	32.55	60	32.73	32.60	-40	16,836	-0.24%
2021/03/12	3	32.55	1.2	32.26	32.40	1.8	16,874	0.01%
2021/03/11	8	32.19	0	0.00	32.25	8	16,894	0.05%
2021/03/10	71	32.11	5.4	32.21	32.10	65.6	16,992	0.39%
2021/03/09	0	0.00	16	31.85	32.00	-16	17,174	-0.09%
2021/03/08	110	31.78	4	31.85	31.80	106	17,336	0.61%	大買/鉅額交易
2021/03/05	0	0.00	1	31.50	31.65	-1	17,400	-0.01%
2021/03/04	5	31.14	3	31.28	31.35	2	17,900	0.01%
2021/03/03	6	31.27	23	31.29	31.40	-17	17,975	-0.09%
2021/03/02	10	31.48	2	31.90	31.35	8	17,826	0.04%
2021/02/26	31	31.45	5.1	31.70	32.00	25.9	17,634	0.15%
2021/02/25	37	31.81	10	31.86	31.70	27	17,263	0.16%
2021/02/24	12	32.04	16	32.09	31.90	-4	17,199	-0.02%
2021/02/23	25	31.74	6	31.77	31.80	19	17,047	0.11%
2021/02/22	21	31.30	2	31.25	31.30	19	16,982	0.11%
2021/02/19	51	30.75	0.1	31.15	31.15	50.9	17,001	0.30%
2021/02/18	2	30.88	0	0.00	30.80	2	17,007	0.01%
2021/02/17	8	31.04	86	31.12	31.00	-78	17,080	-0.46%
2021/02/05	50	30.75	1	30.75	30.80	49	17,294	0.28%
2021/02/04	104.9	30.88	10	30.90	30.75	94.9	17,281	0.55%	大買/
2021/02/03	3	31.07	28	31.19	31.10	-25	17,275	-0.14%
2021/02/02	0	0.00	3	31.28	31.15	-3	17,264	-0.02%
2021/02/01	58	30.84	12	30.90	31.10	46	17,212	0.27%
2021/01/29	20	32.24	18.3	31.85	31.25	1.7	17,075	0.01%
2021/01/28	27	32.62	41	32.58	32.70	-14	16,547	-0.08%
2021/01/27	5	32.06	16	32.04	32.35	-11	15,969	-0.07%
2021/01/26	0	0.00	3	31.17	30.85	-3	15,400	-0.02%
2021/01/25	3	31.10	10	31.12	31.20	-7	15,324	-0.05%
2021/01/22	2	30.70	28	30.46	30.70	-26	15,169	-0.17%
2021/01/21	27	30.11	1	29.95	29.90	26	15,053	0.17%
2021/01/20	4	30.24	3	30.37	30.00	1	15,065	0.01%
2021/01/19	0	0.00	9	30.95	30.75	-9	14,868	-0.06%
2021/01/18	7	30.90	6	30.87	30.65	1	14,940	0.01%
2021/01/15	29	31.53	25	31.51	31.00	4	14,884	0.03%
2021/01/14	16	31.48	19	31.49	31.65	-3	14,880	-0.02%
2021/01/13	2.1	30.89	8.5	31.06	30.90	-6.4	14,588	-0.04%
2021/01/12	2	30.73	5	30.79	30.85	-3	14,473	-0.02%
2021/01/11	5	30.75	6	30.80	31.00	-1	14,358	-0.01%
2021/01/08	21	30.69	34	30.80	31.00	-13	14,310	-0.09%
2021/01/07	1	30.45	5.2	30.47	30.50	-4.2	14,310	-0.03%
2021/01/06	4.1	30.37	51.1	30.45	30.35	-47	14,332	-0.33%
2021/01/05	29	30.50	2	30.45	30.50	27	14,261	0.19%
2021/01/04	6.1	30.97	40	30.80	30.80	-33.9	14,338	-0.24%
2020/12/31	1	31.00	1	31.05	31.00	0	14,232	0.00%
2020/12/30	25	30.94	29	30.91	31.15	-4	14,284	-0.03%
2020/12/29	59.3	31.12	6	31.11	30.95	53.3	14,241	0.37%
2020/12/28	41	31.07	34	30.97	31.05	7	14,242	0.05%
2020/12/25	5	30.55	4	30.59	30.55	1	14,281	0.01%
2020/12/24	4	30.39	7	30.50	30.65	-3	14,304	-0.02%
2020/12/23	18.2	29.99	35.6	29.95	30.00	-17.4	14,316	-0.12%
2020/12/22	3	30.20	2	30.15	30.05	1	14,312	0.01%
2020/12/21	13	29.40	8	29.52	30.05	5	14,500	0.03%
2020/12/18	11	30.47	7	30.37	30.20	4	14,448	0.03%
2020/12/17	18	30.40	18	30.54	30.40	0	14,367	0.00%
2020/12/16	4	30.71	7	30.65	31.05	-3	14,155	-0.02%
2020/12/15	69.3	30.15	55	30.28	30.05	14.3	14,004	0.10%
2020/12/14	61	30.72	138	31.09	31.05	-77	13,637	-0.56%	大賣/
2020/12/11	4	31.24	33	31.38	31.60	-29	13,407	-0.22%
2020/12/10	49	31.64	18	31.64	31.65	31	13,431	0.23%
2020/12/09	14	32.05	7	32.25	32.15	7	13,358	0.05%
2020/12/08	13	31.87	26	31.87	31.80	-13	13,298	-0.10%
2020/12/07	8	31.49	73	31.46	31.55	-65	13,328	-0.49%
2020/12/04	11.4	31.10	71	31.23	31.30	-59.6	13,346	-0.45%
2020/12/03	37	31.25	27	31.29	31.30	10	13,311	0.08%
2020/12/02	13	31.45	12	31.27	31.45	1	13,065	0.01%
2020/12/01	2	30.50	12	30.48	30.65	-10	12,992	-0.08%
2020/11/30	43	30.86	0	0.00	29.85	43	12,941	0.33%
2020/11/27	17.3	30.69	37.8	30.76	30.95	-20.5	12,362	-0.17%
2020/11/26	4	30.14	32	30.23	30.30	-28	12,214	-0.23%
2020/11/25	10	30.20	5	30.25	30.05	5	12,470	0.04%
2020/11/24	5.5	30.19	34.1	30.24	30.25	-28.6	12,502	-0.23%
2020/11/23	38.3	30.18	4	30.16	30.10	34.3	12,574	0.27%
2020/11/20	5	29.90	5	30.05	30.05	0	12,639	0.00%
2020/11/19	3	29.88	9	29.99	29.95	-6	13,095	-0.05%
2020/11/18	14	30.13	39	30.15	30.15	-25	13,270	-0.19%
2020/11/17	27	30.22	0.2	30.15	30.30	26.8	13,303	0.20%
2020/11/16	28	30.34	1	30.40	30.40	27	13,666	0.20%
2020/11/13	1.3	30.34	42	29.94	30.30	-40.7	13,937	-0.29%
2020/11/12	19	29.11	4	29.13	29.20	15	13,711	0.11%
2020/11/11	25	29.17	9	29.36	29.45	16	13,805	0.12%
2020/11/10	10	29.33	6	29.52	29.15	4	13,896	0.03%
2020/11/09	7	29.34	4	29.40	29.50	3	14,204	0.02%
2020/11/06	0	0.00	8	29.20	29.15	-8	14,334	-0.06%
2020/11/05	3	29.23	5	29.15	29.10	-2	14,507	-0.01%
2020/11/04	11	28.99	1	28.95	29.00	10	14,677	0.07%
2020/11/03	6	28.75	1	28.80	28.75	5	14,804	0.03%
2020/11/02	4	28.25	9	28.24	28.35	-5	14,923	-0.03%
2020/10/30	4	28.65	13	28.59	28.50	-9	15,195	-0.06%
2020/10/29	14	28.59	10	28.75	28.70	4	15,516	0.03%
2020/10/28	5	29.05	16	29.26	29.15	-11	15,648	-0.07%
2020/10/27	6	29.00	0	0.00	29.00	6	15,788	0.04%
2020/10/26	3	29.18	4	29.20	29.30	-1	15,965	-0.01%
2020/10/23	14	28.91	9	28.98	28.85	5	15,965	0.03%
2020/10/22	33	28.45	13	28.43	28.75	20	16,121	0.12%
2020/10/21	15	28.66	0	0.00	28.55	15	16,129	0.09%
2020/10/20	0	0.00	1	29.10	28.95	-1	16,591	-0.01%
2020/10/19	0	0.00	6	28.85	28.80	-6	17,134	-0.04%
2020/10/16	2	29.03	14	28.89	28.80	-12	17,377	-0.07%
2020/10/15	7	29.73	22	29.40	29.10	-15	17,940	-0.08%
2020/10/14	0	0.00	14	29.09	29.05	-14	18,796	-0.07%
2020/10/13	6	28.53	14	28.57	28.70	-8	19,194	-0.04%
2020/10/12	29	28.93	1	28.85	28.85	28	19,999	0.14%
2020/10/08	0	0.00	1	29.70	29.70	-1	20,058	0.00%
2020/10/07	16	29.38	9	29.36	29.35	7	20,337	0.03%
2020/10/06	0	0.00	4	29.80	29.75	-4	20,617	-0.02%
2020/10/05	17.1	29.66	0	0.00	29.55	17.1	20,907	0.08%
2020/09/30	19	29.99	14	30.11	29.80	5	21,182	0.02%
2020/09/29	2	29.43	0	0.00	29.40	2	21,694	0.01%
2020/09/28	12	29.57	4	29.51	29.70	8	22,677	0.04%
2020/09/25	10	29.14	29	29.11	29.15	-19	23,163	-0.08%
2020/09/24	60	29.08	0	0.00	28.85	60	23,278	0.26%
2020/09/23	5	29.72	37.1	30.03	29.95	-32.1	23,293	-0.14%
2020/09/22	12	29.10	3.6	29.15	29.10	8.4	23,223	0.04%
2020/09/21	13	29.69	5	29.70	29.50	8	23,384	0.03%
2020/09/18	4	29.79	2	29.80	29.85	2	23,772	0.01%
2020/09/17	57	29.83	23	29.63	29.65	34	24,067	0.14%
2020/09/16	18.5	30.34	39	30.27	30.10	-20.5	24,572	-0.08%
2020/09/15	40	29.72	1	29.75	29.75	39	24,802	0.16%
2020/09/14	72	29.80	11.4	30.01	30.10	60.6	25,480	0.24%
2020/09/11	6	29.74	8	29.83	29.90	-2	26,124	-0.01%
2020/09/10	36	30.03	68	29.83	29.80	-32	26,381	-0.12%
2020/09/09	72	30.08	12	30.14	30.45	60	26,211	0.23%
2020/09/08	20	30.75	1	30.70	30.70	19	26,220	0.07%
2020/09/07	3	31.27	10	31.65	31.30	-7	26,257	-0.03%
2020/09/04	12	31.14	19	30.78	31.75	-7	26,490	-0.03%
2020/09/03	46	31.89	4	31.90	31.70	42	26,531	0.16%
2020/09/02	12	32.04	0	0.00	32.25	12	26,768	0.04%
2020/09/01	9	32.19	21	32.35	32.35	-12	26,957	-0.04%
2020/08/31	9	32.62	4	32.95	31.90	5	26,976	0.02%
2020/08/28	24	32.56	7	32.70	32.60	17	26,817	0.06%
2020/08/27	13	33.17	8	33.06	33.15	5	26,914	0.02%
2020/08/26	2	33.58	11	33.60	33.60	-9	26,905	-0.03%
2020/08/25	41	33.68	18.4	33.83	34.00	22.6	26,848	0.08%
2020/08/24	0	0.00	50	32.46	32.60	-50	26,739	-0.19%
2020/08/21	5	31.00	8	31.48	31.30	-3	26,576	-0.01%
2020/08/20	46	30.63	25	31.42	30.90	21	26,599	0.08%
2020/08/19	150	32.75	90	32.65	32.40	60	26,146	0.23%	大買/
2020/08/18	26	34.22	5	34.05	33.90	21	25,677	0.08%
2020/08/17	39	34.31	16	34.73	34.50	23	25,642	0.09%
2020/08/14	4	34.99	17	34.95	34.75	-13	25,563	-0.05%
2020/08/13	7	35.01	66.2	35.27	34.85	-59.2	25,531	-0.23%
2020/08/12	0	0.00	14	34.38	34.70	-14	25,390	-0.06%
2020/08/11	10	34.07	46	34.14	34.00	-36	25,355	-0.14%
2020/08/10	47	34.21	11	34.42	34.50	36	25,399	0.14%
2020/08/07	6	34.92	9	35.00	34.90	-3	25,411	-0.01%
2020/08/06	58	34.85	27	34.75	34.95	31	25,295	0.12%
2020/08/05	38	35.08	18.1	35.00	34.90	19.9	25,235	0.08%
2020/08/04	40	34.83	31.1	34.96	35.00	8.9	24,978	0.04%
2020/08/03	15	33.91	65	33.82	33.85	-50	24,798	-0.20%
2020/07/31	22	34.64	20	34.70	34.50	2	24,671	0.01%
2020/07/30	10	34.53	41.3	34.42	34.60	-31.3	24,446	-0.13%
2020/07/29	5	33.86	20	33.81	33.80	-15	24,306	-0.06%
2020/07/28	24	33.70	27	33.45	33.25	-3	24,304	-0.01%
2020/07/27	21	33.35	27	33.33	33.25	-6	24,479	-0.02%
2020/07/24	164	34.59	64	34.37	34.10	100	24,440	0.41%	大買/
2020/07/23	118	35.70	102.2	35.41	35.60	15.8	23,976	0.07%	大買/大賣/
2020/07/22	10	34.18	30	34.10	34.25	-20	23,476	-0.09%
2020/07/21	99	33.94	53	33.93	33.90	46	23,295	0.20%
2020/07/20	67	32.87	47	32.98	32.95	20	22,719	0.09%
2020/07/17	40	35.63	9	35.49	35.80	31	21,717	0.14%
2020/07/16	18	35.21	49	35.80	36.00	-31	21,458	-0.14%
2020/07/15	18	34.41	61	33.94	34.05	-43	20,700	-0.21%
2020/07/14	14	33.90	5	34.13	34.10	9	20,543	0.04%
2020/07/13	26	33.74	49.2	33.53	34.20	-23.2	20,361	-0.11%
2020/07/10	21	32.68	5	32.87	32.55	16	20,175	0.08%
2020/07/09	45	33.71	6.1	33.49	33.40	38.9	20,251	0.19%
2020/07/08	63	33.32	78	33.50	33.45	-15	19,957	-0.08%
2020/07/07	161	35.20	40.2	34.87	34.50	120.8	19,252	0.63%	大買/鉅額交易
2020/07/06	14	37.86	52.6	38.00	38.65	-38.6	18,297	-0.21%
2020/07/03	31	37.30	20	37.24	37.20	11	17,841	0.06%
2020/07/02	15	37.05	8.1	37.07	37.15	6.9	17,796	0.04%
2020/07/01	28	36.89	12	37.05	36.80	16	17,701	0.09%
2020/06/30	4	35.88	6.2	35.89	35.80	-2.2	17,522	-0.01%
2020/06/29	26	35.36	30	35.59	35.65	-4	17,474	-0.02%
2020/06/24	30	35.90	59.6	35.91	35.65	-29.6	17,243	-0.17%
2020/06/23	20	35.76	50.3	35.79	36.00	-30.3	17,191	-0.18%
2020/06/22	47	34.85	52	34.90	34.80	-5	17,223	-0.03%
2020/06/19	18	34.56	26	34.79	34.65	-8	16,876	-0.05%
2020/06/18	38	33.64	178	33.79	34.00	-140	16,268	-0.86%	大賣/鉅額交易
2020/06/17	10	32.02	142.2	31.93	32.25	-132.2	15,614	-0.85%	大賣/鉅額交易
2020/06/16	11	31.33	14	31.49	31.45	-3	15,581	-0.02%
2020/06/15	7	31.24	181	31.42	31.10	-174	15,850	-1.10%	大賣/鉅額交易
2020/06/12	4	30.53	36	30.43	30.70	-32	15,963	-0.20%
2020/06/11	5	31.37	22	31.29	30.65	-17	16,131	-0.11%
2020/06/10	10	31.43	41	31.38	31.45	-31	16,046	-0.19%
2020/06/09	21	31.29	10	31.25	31.15	11	16,115	0.07%
2020/06/08	50	30.30	129	30.28	30.45	-79	16,095	-0.49%	大賣/
2020/06/05	46	29.88	2.1	29.89	29.80	43.9	15,920	0.28%
2020/06/04	5	29.82	57	29.66	29.85	-52	15,885	-0.33%
2020/06/03	7	29.64	23.2	29.60	29.55	-16.2	15,994	-0.10%
2020/06/02	51	29.20	22	29.17	29.15	29	15,975	0.18%
2020/06/01	1	28.75	33	28.93	29.00	-32	15,911	-0.20%
2020/05/29	17	28.21	1	28.25	28.60	16	15,862	0.10%
2020/05/28	3	28.85	22	28.75	28.50	-19	15,593	-0.12%
2020/05/27	12	28.43	49	28.46	28.60	-37	15,671	-0.24%
2020/05/26	27.9	28.27	5	28.20	28.20	22.9	15,660	0.15%
2020/05/25	24	27.88	6	28.04	28.20	18	15,661	0.11%
2020/05/22	26	28.15	25	28.40	28.40	1	15,642	0.01%
2020/05/21	9	28.38	7	28.46	28.35	2	15,516	0.01%
2020/05/20	3	28.25	5	28.30	28.15	-2	15,471	-0.01%
2020/05/19	4	28.14	26.1	28.18	28.30	-22.1	15,304	-0.14%
2020/05/18	22	27.63	5	27.85	27.55	17	15,109	0.11%
2020/05/15	10	28.16	32	28.10	28.10	-22	14,963	-0.15%
2020/05/14	6	27.89	8	27.88	27.95	-2	14,826	-0.01%
2020/05/12	18	27.50	1	27.55	27.50	17	14,527	0.12%
2020/05/11	5	27.80	72	27.84	27.80	-67	14,438	-0.46%
2020/05/08	21	27.41	10	27.41	27.45	11	14,348	0.08%
2020/05/07	16	27.75	0	0.00	27.70	16	14,148	0.11%
2020/05/06	19	27.79	3	27.92	27.80	16	14,116	0.11%
2020/05/05	16	27.92	10	27.96	27.75	6	14,084	0.04%
2020/05/04	37	27.36	3	27.75	27.85	34	14,076	0.24%
2020/04/30	25	28.22	16	27.97	28.25	9	14,023	0.06%
2020/04/29	31	27.28	29	27.48	27.70	2	13,812	0.01%
2020/04/28	5	26.65	8	26.77	26.90	-3	13,693	-0.02%
2020/04/27	3	26.50	75	26.44	26.50	-72	14,075	-0.51%
2020/04/23	1	25.75	3	25.90	26.00	-2	14,093	-0.01%
2020/04/22	5	25.50	6	25.49	25.55	-1	14,082	-0.01%
2020/04/21	43	25.48	20.1	25.55	25.30	22.9	14,140	0.16%
2020/04/20	57	26.02	6	26.07	26.00	51	14,000	0.36%
2020/04/17	27	26.13	17.1	26.54	26.05	9.9	13,943	0.07%
2020/04/16	51	26.10	0	0.00	26.20	51	13,857	0.37%
2020/04/15	30	26.47	1	26.40	26.50	29	13,799	0.21%
2020/04/14	9	26.80	62	26.49	26.70	-53	13,667	-0.39%
2020/04/13	10	25.15	8	25.38	25.65	2	13,389	0.01%
2020/04/10	0	0.00	1	25.25	25.25	-1	13,364	-0.01%
2020/04/09	54	25.14	20	25.33	25.05	34	13,461	0.25%
2020/04/08	33	25.13	1	25.15	25.10	32	13,400	0.24%
2020/04/07	106	25.28	9.2	25.43	25.20	96.8	13,319	0.73%	大買/
2020/04/06	8	25.03	70.1	25.13	25.15	-62.1	13,189	-0.47%
2020/04/01	23	24.29	6	24.47	24.40	17	12,942	0.13%
2020/03/31	12	24.14	8	24.24	24.50	4	12,762	0.03%
2020/03/30	18.2	23.40	5	23.90	23.85	13.2	12,531	0.11%
2020/03/27	42	23.95	45	24.03	23.75	-3	12,401	-0.02%
2020/03/26	29	24.18	125	23.92	24.00	-96	12,097	-0.79%	大賣/
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	5	20.90	21	20.82	21.10	-16	11,524	-0.14%
2020/03/23	50	19.24	7	19.47	19.20	43	11,424	0.38%
2020/03/20	26	19.89	18	20.20	20.40	8	11,436	0.07%
2020/03/19	15	18.95	8	19.50	18.65	7	11,212	0.06%
2020/03/18	25	20.43	0	0.00	20.10	25	10,953	0.23%
2020/03/17	17	20.94	20	20.90	20.80	-3	10,800	-0.03%
2020/03/16	8	22.51	0	0.00	22.15	8	10,897	0.07%
2020/03/13	9	22.54	2	21.75	23.00	7	10,808	0.06%
2020/03/12	53	23.54	10	23.70	23.65	43	10,546	0.41%
2020/03/11	20	24.71	6	25.27	24.70	14	10,399	0.13%
2020/03/10	6	24.76	11.8	24.96	25.05	-5.8	10,345	-0.06%
2020/03/09	23	25.42	25	25.64	25.30	-2	10,423	-0.02%
2020/03/06	28	26.46	12	26.30	26.25	16	10,701	0.15%
2020/03/05	8	27.15	1	27.45	27.20	7	10,607	0.07%
2020/03/04	0	0.00	1	27.25	27.20	-1	10,769	-0.01%
2020/03/03	17	27.04	0	0.00	26.90	17	10,713	0.16%
2020/03/02	16	26.51	9	26.40	26.55	7	10,732	0.07%
2020/02/27	5	27.26	3	27.22	27.05	2	10,841	0.02%
2020/02/26	3	26.93	17	27.00	27.10	-14	10,759	-0.13%
2020/02/25	0	0.00	10	27.28	27.25	-10	10,791	-0.09%
2020/02/24	3	27.45	26	27.52	27.45	-23	10,898	-0.21%
2020/02/21	2	27.80	15	27.90	27.90	-13	10,999	-0.12%
2020/02/20	0	0.00	5	28.15	28.10	-5	11,198	-0.04%
2020/02/19	12	28.10	2.2	28.09	28.10	9.8	11,376	0.09%
2020/02/18	0	0.00	9	27.55	27.85	-9	11,906	-0.08%
2020/02/17	18	27.76	2	27.78	27.60	16	12,063	0.13%
2020/02/14	1.1	28.34	1	28.40	28.30	0.1	12,350	0.00%
2020/02/13	3	28.25	6	28.29	28.30	-3	12,462	-0.02%
2020/02/10	6	27.94	2	27.90	27.95	4	13,055	0.03%
2020/02/07	1.3	28.22	3	28.27	28.25	-1.7	13,396	-0.01%
2020/02/06	0	0.00	221	28.10	28.25	-221	13,598	-1.63%	大賣/鉅額交易
2020/02/05	13	27.69	0	0.00	27.80	13	13,831	0.09%
2020/02/04	0	0.00	5	27.38	28.00	-5	13,873	-0.04%
2020/02/03	11	26.68	23	27.06	27.00	-12	14,180	-0.08%
2020/01/31	117	27.52	7	27.49	27.25	110	14,150	0.78%	大買/鉅額交易
2020/01/30	17	27.21	50	27.17	27.20	-33	14,227	-0.23%
2020/01/20	0	0.00	2	29.35	29.40	-2	13,968	-0.01%
2020/01/17	19	28.92	8.4	28.98	29.30	10.6	14,035	0.08%
2020/01/16	50	28.65	5	28.80	28.90	45	14,048	0.32%
2020/01/15	0	0.00	9	28.87	28.90	-9	14,243	-0.06%
2020/01/13	152	28.70	0	28.65	28.75	152	14,328	1.06%	大買/鉅額交易
2020/01/10	17	28.64	7	28.75	28.75	10	14,387	0.07%
2020/01/09	5	28.60	72.6	28.52	28.70	-67.6	14,426	-0.47%
2020/01/08	2	28.10	17	28.26	28.10	-15	14,552	-0.10%
2020/01/07	2	28.35	5.3	28.23	28.50	-3.3	14,568	-0.02%
2020/01/06	2	28.08	1	28.05	28.00	1	14,593	0.01%
2020/01/03	4	28.29	6	28.35	28.30	-2	14,687	-0.01%
2020/01/02	3	28.60	0	0.00	28.40	3	14,707	0.02%
2019/12/31	3	28.37	3	28.35	28.35	0	14,712	0.00%
2019/12/30	8	28.56	1	28.85	28.60	7	14,838	0.05%
2019/12/27	1	28.80	50	28.90	28.90	-49	14,891	-0.33%
2019/12/26	3	28.97	2	28.90	28.90	1	14,936	0.01%
2019/12/25	22	28.93	13	29.04	29.10	9	15,064	0.06%
2019/12/24	27	28.97	2	29.14	28.70	25	15,224	0.16%
2019/12/23	4	29.34	4	29.41	29.15	0	15,260	0.00%
2019/12/20	2	29.65	8	29.83	29.50	-6	15,401	-0.04%
2019/12/19	1	29.75	19.4	29.72	29.75	-18.4	15,800	-0.12%
2019/12/18	1	29.80	43	29.75	29.85	-42	16,361	-0.26%
2019/12/17	0	0.00	6	29.59	29.80	-6	16,488	-0.04%
2019/12/16	59	29.46	0	0.00	29.30	59	16,446	0.36%
2019/12/12	9	29.64	5.4	29.77	29.60	3.6	16,528	0.02%
2019/12/11	23	29.49	41	29.63	29.50	-18	16,473	-0.11%
2019/12/10	0	0.00	9.6	29.32	29.45	-9.6	16,087	-0.06%
2019/12/09	0	0.00	6	29.20	29.20	-6	16,067	-0.04%
2019/12/06	1	29.20	41	29.42	29.20	-40	16,193	-0.25%
2019/12/05	5	28.90	0	0.00	29.00	5	16,010	0.03%
2019/12/04	6	28.93	10	28.97	29.00	-4	16,134	-0.02%
2019/12/03	10	28.79	51.4	28.80	28.90	-41.4	16,043	-0.26%
2019/12/02	1	27.65	27	27.71	27.80	-26	15,582	-0.17%
2019/11/29	14	27.82	10	27.70	27.70	4	15,501	0.03%
2019/11/28	11	28.62	0	0.00	28.55	11	15,398	0.07%
2019/11/27	63	28.68	18	28.95	29.00	45	15,720	0.29%
2019/11/26	24	28.68	2	28.75	28.90	22	15,593	0.14%
2019/11/25	13	29.02	25	28.75	28.95	-12	15,329	-0.08%
2019/11/22	11	29.15	21.1	29.16	29.20	-10.1	15,395	-0.07%
2019/11/21	39	29.14	42.4	29.10	29.10	-3.4	15,428	-0.02%
2019/11/20	0	0.00	9	29.25	29.40	-9	15,357	-0.06%
2019/11/19	5	28.70	21	29.15	29.25	-16	15,375	-0.10%
2019/11/18	1	29.00	12.2	29.01	29.00	-11.2	15,283	-0.07%
2019/11/15	50	28.78	56.1	28.72	28.65	-6.1	15,348	-0.04%
2019/11/14	11	28.35	10.1	28.40	28.45	0.9	14,816	0.01%
2019/11/13	1	28.15	31	28.42	28.15	-30	14,716	-0.20%
2019/11/12	3	27.80	3	27.82	27.80	0	14,432	0.00%
2019/11/11	2.5	28.03	5	28.08	27.90	-2.5	14,370	-0.02%
2019/11/08	4	28.36	43.6	28.21	28.35	-39.6	14,454	-0.27%
2019/11/07	5	27.50	1	27.50	27.40	4	14,066	0.03%
2019/11/06	23	27.08	12	27.16	27.25	11	13,955	0.08%
2019/11/05	37	27.97	3	27.82	27.85	34	13,638	0.25%
2019/11/04	7	28.31	31	28.39	28.40	-24	13,530	-0.18%
2019/11/01	6.3	27.91	2.1	28.04	28.00	4.2	13,342	0.03%
2019/10/31	11	27.88	48	27.92	27.95	-37	13,405	-0.28%
2019/10/30	9	27.43	4	27.50	27.45	5	13,076	0.04%
2019/10/29	17	27.71	5	27.62	27.40	12	13,054	0.09%
2019/10/28	3	27.85	38	27.87	27.80	-35	12,961	-0.27%
2019/10/25	6	27.36	6	27.49	27.50	0	12,842	0.00%
2019/10/24	4	27.26	112	27.35	27.35	-108	12,854	-0.84%	大賣/鉅額交易
2019/10/23	10	27.10	21	27.26	27.20	-11	12,839	-0.09%
2019/10/22	0	0.00	115	26.85	26.85	-115	12,684	-0.91%	大賣/鉅額交易
2019/10/21	33	26.71	124	26.55	26.70	-91	12,887	-0.71%	大賣/
2019/10/18	53	26.41	3	26.37	26.35	50	13,179	0.38%
2019/10/17	1	26.50	12	26.41	26.50	-11	13,667	-0.08%
2019/10/16	1	26.35	17.1	26.36	26.50	-16.1	13,844	-0.12%
2019/10/15	58	26.25	52.9	26.37	26.20	5.1	13,844	0.04%
2019/10/14	102	26.25	3	26.25	26.30	99	13,859	0.71%	大買/
2019/10/09	0	0.00	6.9	26.26	26.10	-6.9	13,797	-0.05%
2019/10/08	0	0.00	2	26.35	26.25	-2	13,737	-0.01%
2019/10/07	15	26.14	5	26.28	26.20	10	13,745	0.07%
2019/10/04	1	26.00	11	26.06	26.15	-10	13,782	-0.07%
2019/10/03	27	25.39	127.3	25.77	25.90	-100.3	13,608	-0.74%	大賣/
2019/10/02	2	25.50	0	0.00	25.50	2	13,621	0.01%
2019/10/01	1	25.55	4	25.63	25.70	-3	13,533	-0.02%
2019/09/27	105	25.49	220.1	25.10	25.05	-115.1	13,417	-0.86%	大買/大賣/鉅額交易
2019/09/26	215	26.14	2	26.45	26.00	213	13,272	1.60%	大買/鉅額交易
2019/09/25	0	0.00	24.2	26.00	26.20	-24.2	13,181	-0.18%
2019/09/24	26	26.35	25	26.30	26.10	1	13,081	0.01%
2019/09/23	22	25.78	28	26.08	26.00	-6	12,571	-0.05%
2019/09/20	1.4	25.05	20	25.28	25.20	-18.6	12,048	-0.15%
2019/09/19	21	25.26	11	25.27	25.15	10	11,799	0.08%
2019/09/18	0	0.00	11	25.10	25.15	-11	11,715	-0.09%
2019/09/17	1	25.00	1	24.85	24.90	0	11,552	0.00%
2019/09/16	13	24.36	38	24.22	24.50	-25	11,464	-0.22%
2019/09/12	11	24.79	2	24.70	24.60	9	11,424	0.08%
2019/09/11	8	25.03	3	24.98	24.95	5	11,491	0.04%
2019/09/10	0	0.00	18	25.11	25.10	-18	11,467	-0.16%
2019/09/09	2	24.95	2	24.90	25.00	0	11,287	0.00%
2019/09/06	1	24.95	9	25.01	25.00	-8	11,269	-0.07%
2019/09/05	7	24.94	2	24.90	24.85	5	11,122	0.04%
2019/09/04	0	0.00	208	24.84	24.85	-208	11,087	-1.88%	大賣/鉅額交易
2019/09/03	3	24.75	116	24.77	24.75	-113	11,124	-1.02%	大賣/鉅額交易
2019/09/02	5	24.97	19	24.99	24.80	-14	11,532	-0.12%
2019/08/30	2	24.65	3	24.70	24.90	-1	11,450	-0.01%
2019/08/29	0	0.00	5	24.30	24.30	-5	11,176	-0.04%
2019/08/28	0.1	24.25	10	24.25	24.35	-9.9	11,218	-0.09%
2019/08/27	0	0.00	2	24.50	24.40	-2	11,426	-0.02%
2019/08/26	2	24.10	44	24.14	24.30	-42	12,069	-0.35%
2019/08/23	12	24.54	20	24.45	24.50	-8	11,948	-0.07%
2019/08/22	9	24.44	169	24.39	24.55	-160	11,966	-1.34%	大賣/鉅額交易
2019/08/21	0	0.00	6	24.28	24.35	-6	12,028	-0.05%
2019/08/20	0	0.00	32	24.03	24.25	-32	11,908	-0.27%
2019/08/19	4	23.68	0	0.00	23.70	4	11,779	0.03%
2019/08/16	6.3	23.62	5	23.60	23.60	1.3	11,818	0.01%
2019/08/15	25	23.30	21.3	23.30	23.50	3.7	11,715	0.03%
2019/08/14	3	23.65	11	23.57	23.55	-8	11,736	-0.07%
2019/08/13	0	0.00	42	23.13	23.35	-42	11,695	-0.36%
2019/08/12	20	22.58	0	0.00	22.50	20	11,628	0.17%
2019/08/08	12	22.44	0.1	22.50	22.40	11.9	11,803	0.10%
2019/08/07	44	22.29	0	0.00	22.30	44	11,897	0.37%
2019/08/06	43	21.92	0	0.00	22.30	43	12,198	0.35%
2019/08/05	12	22.54	2	22.45	22.45	10	12,441	0.08%
2019/08/02	26	22.86	10	22.90	22.80	16	12,476	0.13%
2019/07/31	100	23.35	0	0.00	23.30	100	12,473	0.80%
2019/07/30	2	23.55	17	23.73	23.55	-15	12,454	-0.12%
2019/07/29	8	23.20	2.3	23.23	23.45	5.7	12,455	0.05%
2019/07/26	11	23.50	0	0.00	23.40	11	12,371	0.09%
2019/07/25	25	23.93	4	23.90	23.85	21	12,380	0.17%
2019/07/24	3	24.52	0	0.00	24.15	3	12,430	0.02%
2019/07/23	0	0.00	18	24.33	24.40	-18	12,412	-0.15%
2019/07/22	28	23.79	2	23.78	23.70	26	12,132	0.21%
2019/07/19	21	25.31	47	25.35	25.30	-26	11,735	-0.22%
2019/07/18	0	0.00	4.2	25.12	25.10	-4.2	11,203	-0.04%
2019/07/17	10	25.00	5.1	25.10	25.00	4.9	11,151	0.04%
2019/07/16	5	25.10	2	25.13	25.15	3	11,174	0.03%
2019/07/15	2	25.05	0	0.00	25.05	2	11,285	0.02%
2019/07/12	1	25.10	17	25.09	25.05	-16	11,573	-0.14%
2019/07/11	3	24.88	105	25.00	24.90	-102	11,869	-0.86%	大賣/鉅額交易
2019/07/10	0	0.00	4	24.69	24.75	-4	12,204	-0.03%
2019/07/09	21	24.42	0	0.00	24.35	21	12,318	0.17%
2019/07/08	4	24.48	2.5	24.32	24.50	1.5	12,482	0.01%
2019/07/05	1	24.15	3	24.25	24.15	-2	12,679	-0.02%
2019/07/02	2	24.15	0	0.00	24.15	2	13,840	0.01%
2019/07/01	10	24.40	0	0.00	24.30	10	14,354	0.07%
2019/06/27	0	0.00	2.1	24.20	24.30	-2.1	14,990	-0.01%
2019/06/26	0	0.00	7	23.94	24.10	-7	15,236	-0.05%
2019/06/25	2	23.90	0	0.00	23.90	2	15,637	0.01%
2019/06/24	0	0.00	26	24.00	24.00	-26	17,063	-0.15%
2019/06/21	16	23.97	12	24.08	23.95	4	18,037	0.02%
2019/06/20	1	23.95	1.2	24.08	23.95	-0.2	18,336	0.00%
2019/06/19	1	23.75	9	23.99	24.05	-8	18,417	-0.04%
2019/06/18	0	0.00	10	23.50	23.80	-10	18,355	-0.05%
2019/06/17	21	23.60	0	0.00	23.60	21	18,325	0.11%
2019/06/14	2	23.63	1.3	23.71	23.75	0.7	18,554	0.00%
2019/06/11	5	23.78	0	0.00	23.80	5	18,974	0.03%
2019/06/10	0	0.00	23	24.03	24.10	-23	18,880	-0.12%
2019/06/06	1	22.85	3	23.00	22.85	-2	18,457	-0.01%
2019/06/04	0	0.00	15	22.43	22.45	-15	18,383	-0.08%
2019/06/03	2	22.00	27	22.21	22.15	-25	18,382	-0.14%
2019/05/31	90	22.16	65	22.46	22.50	25	18,145	0.14%
2019/05/30	0	0.00	3	23.32	23.40	-3	17,344	-0.02%
2019/05/29	3	23.23	0	0.00	23.10	3	17,420	0.02%
2019/05/28	0.5	23.70	5	23.30	23.80	-4.5	17,369	-0.03%
2019/05/27	0	0.00	5	23.20	23.05	-5	17,195	-0.03%
2019/05/24	3	23.22	6	23.28	22.95	-3	17,216	-0.02%
2019/05/23	0	0.00	42	22.88	23.10	-42	17,142	-0.25%
2019/05/22	5	22.90	11	22.90	22.95	-6	17,059	-0.04%
2019/05/21	5	22.95	1	22.90	22.95	4	17,077	0.02%
2019/05/20	11	22.70	1	22.75	22.65	10	16,949	0.06%
2019/05/17	12	22.80	43.7	22.84	22.55	-31.7	16,891	-0.19%
2019/05/16	7	22.99	6.8	23.03	23.00	0.2	16,731	0.00%
2019/05/15	8	23.49	5	23.60	23.50	3	16,585	0.02%
2019/05/14	54	22.55	8	22.59	23.20	46	16,539	0.28%
2019/05/13	33	23.41	1	23.35	23.05	32	16,265	0.20%
2019/05/10	14	24.52	19	24.52	24.55	-5	15,941	-0.03%
2019/05/09	22	24.95	24	24.72	24.55	-2	15,889	-0.01%
2019/05/08	12	25.05	3	25.20	25.45	9	15,766	0.06%
2019/05/07	21	25.14	10	25.20	25.50	11	15,905	0.07%
2019/05/06	23	25.07	13	25.05	24.90	10	16,503	0.06%
2019/05/03	2	25.63	21	25.50	25.65	-19	16,426	-0.12%
2019/05/02	21	25.50	55	25.56	25.55	-34	16,404	-0.21%
2019/04/30	0	0.00	12	25.23	25.60	-12	16,271	-0.07%
2019/04/29	5	24.79	6	24.91	24.95	-1	16,103	-0.01%
2019/04/26	5	25.17	0	0.00	25.25	5	16,098	0.03%
2019/04/25	0	0.00	1	25.20	25.35	-1	16,093	-0.01%
2019/04/24	38	25.17	8.5	25.09	25.25	29.5	16,042	0.18%
2019/04/23	50	25.08	6	24.88	25.25	44	16,059	0.27%
2019/04/22	15	25.10	2	25.10	25.15	13	15,843	0.08%
2019/04/19	33	25.35	15	25.34	25.35	18	15,637	0.12%
2019/04/18	7.9	25.75	7	25.82	25.70	0.9	15,442	0.01%
2019/04/17	54	25.80	8	26.04	25.75	46	15,131	0.30%
2019/04/16	15	25.92	119.4	25.97	26.00	-104.4	14,747	-0.71%	大賣/鉅額交易
2019/04/15	7.1	25.41	19.2	25.40	25.45	-12.1	14,327	-0.08%
2019/04/12	35.2	25.15	17.1	25.21	25.20	18.1	14,136	0.13%
2019/04/11	10	25.21	40	25.25	25.25	-30	13,960	-0.21%
2019/04/10	3.3	25.05	21.5	25.07	25.15	-18.2	13,627	-0.13%
2019/04/09	11	24.92	192	24.99	24.90	-181	13,305	-1.36%	大賣/鉅額交易
2019/04/08	16.6	25.06	38.3	25.08	25.10	-21.6	12,986	-0.17%
2019/04/03	20.1	24.57	17.5	24.48	24.60	2.6	12,377	0.02%
2019/04/02	1.2	23.96	44	24.07	24.15	-42.8	11,849	-0.36%
2019/04/01	2.2	23.85	32	23.96	23.95	-29.8	11,455	-0.26%
2019/03/29	3.1	23.68	57	23.80	23.70	-53.9	11,079	-0.49%
2019/03/28	3	23.77	28	23.76	23.75	-25	10,799	-0.23%
2019/03/27	70	23.76	66.3	23.76	23.75	3.7	10,385	0.04%
2019/03/26	31	22.77	87	22.97	22.95	-56	8,924	-0.63%
2019/03/25	4.3	21.90	25	22.10	22.25	-20.8	7,985	-0.26%
2019/03/22	10	21.65	28	21.67	21.75	-18	7,552	-0.24%
2019/03/21	0	0.00	5	21.55	21.50	-5	7,375	-0.07%
2019/03/20	0.1	21.40	0.1	21.40	21.45	0	7,320	0.00%
2019/03/19	0	0.00	3	21.32	21.40	-3	7,288	-0.04%
2019/03/18	3.1	21.10	0	0.00	21.10	3.1	7,127	0.04%
2019/03/15	13.3	21.06	1	21.05	20.70	12.3	7,122	0.17%
2019/03/14	1.1	21.34	2	21.30	21.20	-0.9	6,784	-0.01%
2019/03/13	0	0.00	15.2	20.93	21.00	-15.2	6,751	-0.22%
2019/03/11	5.1	20.65	0	0.00	20.65	5.1	6,805	0.08%
2019/03/08	3	20.70	12	20.68	20.65	-9	6,954	-0.13%
2019/03/07	20	20.98	0	0.00	21.00	20	6,980	0.29%
2019/03/06	10	21.15	1	21.15	21.20	9	6,975	0.13%
2019/03/05	20.2	21.28	0	0.00	21.20	20.2	7,029	0.29%
2019/03/04	11.2	21.09	1	21.10	21.25	10.2	7,118	0.14%
2019/02/27	3.1	21.30	5.2	21.35	21.35	-2.1	7,021	-0.03%
2019/02/26	41	21.34	0	0.00	21.30	41	6,949	0.59%
2019/02/25	1	21.40	11.1	21.25	21.40	-10.1	6,886	-0.15%
2019/02/22	17	21.15	10	21.26	21.30	7	6,911	0.10%
2019/02/21	7.1	21.16	0	0.00	21.15	7.1	6,981	0.10%
2019/02/20	0.1	21.20	5	21.15	21.20	-4.9	7,015	-0.07%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/18	0.1	21.05	0	0.00	21.10	0.1	7,180	0.00%
2019/02/15	8.1	21.10	11	21.05	21.00	-2.9	7,222	-0.04%
2019/02/14	6.1	21.12	0	0.00	21.00	6.1	7,261	0.08%
2019/02/13	0.1	21.15	2	21.28	21.15	-1.9	7,309	-0.03%
2019/02/12	1	21.20	30	21.28	21.10	-29	7,220	-0.40%
2019/02/11	0	0.00	200	21.25	21.30	-200	7,158	-2.79%	大賣/鉅額交易
2019/01/30	0	0.00	3	21.10	21.10	-3	7,106	-0.04%
2019/01/29	2.1	20.93	11	20.90	21.00	-8.9	7,104	-0.13%
2019/01/28	11	21.10	9	21.29	21.30	2	7,115	0.03%
2019/01/25	7.1	20.85	44.2	21.10	21.30	-37.1	7,064	-0.53%
2019/01/24	0	0.00	15	20.20	20.50	-15	6,412	-0.23%
2019/01/23	0.1	20.00	10	19.88	20.00	-9.9	6,466	-0.15%
2019/01/22	0.1	20.00	5	20.00	20.00	-4.9	6,447	-0.08%
2019/01/21	14.2	20.16	15.4	20.03	20.00	-1.2	6,511	-0.02%
2019/01/18	16.1	20.08	16	20.09	20.10	0.1	6,609	0.00%
2019/01/17	10.1	19.85	0	0.00	19.80	10.1	6,717	0.15%
2019/01/16	4.1	19.72	2	19.70	19.75	2.1	6,767	0.03%
2019/01/15	0	0.00	4	19.45	19.70	-4	6,793	-0.06%
2019/01/14	0	0.00	4	19.35	19.40	-4	6,741	-0.06%
2019/01/11	1.1	19.30	0	0.00	19.35	1.1	6,793	0.02%
2019/01/10	0.1	19.30	0	0.00	19.30	0.1	6,780	0.00%
2019/01/09	0	0.00	2	19.23	19.40	-2	6,802	-0.03%
2019/01/08	1.1	19.19	0	0.00	19.00	1.1	6,849	0.02%
2019/01/07	5.2	19.05	2	19.05	19.15	3.2	6,925	0.05%
2019/01/04	1.1	18.90	5	18.90	18.75	-3.9	7,115	-0.05%
2019/01/03	1.1	18.86	2	18.90	18.95	-0.9	7,581	-0.01%
2019/01/02	0.1	18.95	0	0.00	18.90	0.1	7,684	0.00%
2018/12/28	0	0.00	10	19.10	19.10	-10	7,901	-0.13%
2018/12/27	5	19.05	1	19.10	18.95	4	8,246	0.05%
2018/12/26	1.1	18.89	3	18.77	18.80	-1.9	8,352	-0.02%
2018/12/25	8	18.81	1	18.90	18.75	7	8,407	0.08%
2018/12/24	0	0.00	17	19.20	19.25	-17	8,467	-0.20%
2018/12/22	11.2	18.70	1	18.70	18.70	10.2	8,431	0.12%
2018/12/21	10.2	18.65	0	0.00	18.60	10.2	8,569	0.12%
2018/12/20	0.2	18.80	10	18.76	18.75	-9.9	8,538	-0.12%
2018/12/19	1.2	18.86	11	18.90	18.80	-9.9	8,549	-0.12%
2018/12/18	0.3	18.85	5	18.90	18.75	-4.7	8,614	-0.05%
2018/12/17	0.3	19.15	6	19.10	19.10	-5.8	8,654	-0.07%
2018/12/14	0.2	19.20	15	19.10	19.20	-14.8	8,665	-0.17%
2018/12/13	4	19.10	1.3	19.20	19.25	2.7	8,785	0.03%
2018/12/12	3	18.93	1	19.00	19.10	2	9,116	0.02%
2018/12/11	2	18.65	5	18.65	18.60	-3	9,268	-0.03%
2018/12/10	12	18.83	2.1	18.88	18.85	9.9	9,419	0.10%
2018/12/07	15	19.18	0	0.00	19.10	15	9,415	0.16%
2018/12/06	17	19.33	0	0.00	19.00	17	9,480	0.18%
2018/12/05	25.5	19.69	0	0.00	19.70	25.5	9,434	0.27%
2018/12/04	5	20.10	7	20.10	20.15	-2	9,642	-0.02%
2018/12/03	13	20.09	18.3	20.04	20.10	-5.3	9,660	-0.05%
2018/11/30	5	19.55	0	0.00	19.55	5	9,500	0.05%
2018/11/29	5	19.50	10	19.60	19.55	-5	9,462	-0.05%
2018/11/28	0	0.00	5	19.35	19.50	-5	9,397	-0.05%
2018/11/27	0	0.00	5	19.35	19.45	-5	9,359	-0.05%
2018/11/26	0	0.00	1	18.95	18.95	-1	9,379	-0.01%
2018/11/23	2.2	18.78	5	18.80	18.75	-2.8	9,386	-0.03%
2018/11/22	1	18.90	11.3	18.93	18.95	-10.3	9,425	-0.11%
2018/11/21	10	18.83	0	0.00	18.80	10	9,487	0.11%
2018/11/20	29	19.23	0	0.00	19.15	29	9,480	0.31%
2018/11/19	5	19.60	2	19.60	19.70	3	9,441	0.03%
2018/11/16	28	19.25	5	19.35	19.35	23	9,402	0.24%
2018/11/15	0	0.00	30	18.97	19.30	-30	9,380	-0.32%
2018/11/14	6	18.55	0	0.00	18.55	6	9,240	0.06%
2018/11/13	0	0.00	5	18.60	18.90	-5	9,247	-0.05%
2018/11/12	0	0.00	6	19.03	19.05	-6	9,272	-0.06%
2018/11/09	0	0.00	40	18.61	18.65	-40	9,244	-0.43%
2018/11/08	0	0.00	20	18.74	18.70	-20	9,305	-0.21%
2018/11/06	10	18.46	0	0.00	18.50	10	9,524	0.10%
2018/11/05	1	18.55	3	18.80	18.65	-2	9,450	-0.02%
2018/11/02	3	18.35	1	18.50	18.55	2	9,374	0.02%
2018/11/01	5	18.82	22	18.80	19.00	-17	9,231	-0.18%
2018/10/31	1	18.50	8.3	18.63	18.90	-7.3	9,220	-0.08%
2018/10/30	0	0.00	7	18.02	18.00	-7	9,115	-0.08%
2018/10/29	21	18.10	5	18.10	18.05	16	9,168	0.17%
2018/10/26	6	18.11	13	17.97	18.20	-7	9,224	-0.08%
2018/10/25	5	17.16	0	0.00	17.80	5	9,478	0.05%
2018/10/24	5	17.85	0	0.00	17.85	5	9,787	0.05%
2018/10/23	1	17.50	0	0.00	17.60	1	9,879	0.01%
2018/10/22	3	17.53	5	17.50	17.50	-2	10,013	-0.02%
2018/10/19	2	17.25	4	17.28	17.55	-2	10,149	-0.02%
2018/10/18	7	17.51	0	0.00	17.55	7	10,128	0.07%
2018/10/17	7	17.66	2	17.65	17.55	5	10,214	0.05%
2018/10/16	5	17.63	0	0.00	17.50	5	10,373	0.05%
2018/10/15	23	17.78	0.5	17.90	17.75	22.5	10,421	0.22%
2018/10/12	6	17.45	0	0.00	17.90	6	10,633	0.06%
2018/10/11	49	17.10	6	17.08	17.00	43	10,687	0.40%
2018/10/09	6.1	18.27	5	18.30	18.20	1.1	10,898	0.01%
2018/10/08	11.5	18.23	21	18.15	18.25	-9.5	10,918	-0.09%
2018/10/05	32	18.89	3	18.62	18.65	29	10,818	0.27%
2018/10/04	37	19.55	0	0.00	19.50	37	10,568	0.35%
2018/10/03	2	19.85	0	0.00	19.75	2	10,558	0.02%
2018/10/01	3	19.93	1.5	20.00	19.90	1.5	10,760	0.01%
2018/09/28	1.2	19.93	2	20.00	19.90	-0.8	10,955	-0.01%
2018/09/27	5.2	19.86	2	19.85	19.95	3.2	11,632	0.03%
2018/09/26	0.3	19.95	0	0.00	19.85	0.3	11,740	0.00%
2018/09/25	1	19.75	2.1	19.85	19.95	-1.1	11,850	-0.01%
2018/09/21	1	19.80	3	19.82	19.85	-2	11,892	-0.02%
2018/09/20	2	19.75	0	0.00	19.70	2	11,897	0.02%
2018/09/19	22	19.75	35	19.75	19.75	-13	12,040	-0.11%
2018/09/18	23	19.66	19	19.58	19.55	4	12,009	0.03%
2018/09/17	1	20.10	1	20.10	20.10	0	11,833	0.00%
2018/09/14	2	20.18	1	20.41	20.50	1	11,705	0.01%
2018/09/13	8	20.36	1	20.40	20.40	7	11,559	0.06%
2018/09/12	2	20.23	0	0.00	20.20	2	11,603	0.02%
2018/09/10	12	20.40	5	20.47	20.20	7	11,925	0.06%
2018/09/07	3.9	21.27	2	21.25	21.20	1.9	11,970	0.02%
2018/09/06	2.2	21.34	102	21.28	21.35	-99.8	11,988	-0.83%	大賣/
2018/09/05	6.5	21.50	0	0.00	21.45	6.5	12,140	0.05%
2018/09/04	0.2	21.80	0	0.00	21.60	0.2	12,217	0.00%
2018/09/03	0.2	21.80	4	21.64	21.60	-3.8	12,343	-0.03%
2018/08/31	31.5	21.55	49	21.75	21.75	-17.5	12,387	-0.14%
2018/08/30	44.1	21.75	1.1	21.76	21.70	43	12,372	0.35%
2018/08/29	41	21.55	0	0.00	21.70	41	12,476	0.33%
2018/08/28	7	21.50	2	21.55	21.45	5	12,600	0.04%
2018/08/27	7.2	21.35	0	0.00	21.35	7.2	12,847	0.06%
2018/08/24	17.3	21.28	0	0.00	21.30	17.3	12,975	0.13%
2018/08/23	13.3	21.41	2	21.40	21.45	11.3	13,335	0.08%
2018/08/22	21.2	21.37	0	0.00	21.35	21.2	13,642	0.16%
2018/08/21	12.3	21.28	0	0.00	21.40	12.3	13,769	0.09%
2018/08/20	0.3	21.40	0	0.00	21.20	0.3	13,840	0.00%
2018/08/17	17.2	21.34	0	0.00	21.20	17.2	13,924	0.12%
2018/08/16	24	21.38	0	0.00	21.35	24	13,968	0.17%
2018/08/15	1.2	21.61	0	0.00	21.55	1.2	14,117	0.01%
2018/08/14	23.2	21.67	1	21.65	21.65	22.2	14,316	0.15%
2018/08/13	27.5	21.96	1	21.90	21.85	26.5	14,557	0.18%
2018/08/10	2.2	22.40	12	22.35	22.40	-9.9	14,547	-0.07%
2018/08/09	1.2	22.36	10	22.35	22.35	-8.9	14,676	-0.06%
2018/08/08	5.2	22.40	0.5	22.45	22.40	4.7	14,989	0.03%
2018/08/07	5.2	22.45	13	22.40	22.40	-7.8	15,364	-0.05%
2018/08/06	0.2	22.50	0	0.00	22.45	0.2	15,582	0.00%
2018/08/03	3.3	22.22	10	22.25	22.30	-6.8	15,806	-0.04%
2018/08/02	10	22.25	40	22.20	22.10	-30	16,078	-0.19%
2018/08/01	37.2	22.21	27	22.28	22.35	10.2	16,048	0.06%
2018/07/31	25.2	23.61	29	23.63	23.65	-3.9	15,791	-0.02%
2018/07/30	42.2	23.40	3	23.42	23.40	39.2	15,655	0.25%
2018/07/27	0.2	23.40	2	23.35	23.35	-1.9	15,678	-0.01%
2018/07/26	12.2	22.96	2	23.03	23.15	10.2	15,728	0.06%
2018/07/25	20.2	23.10	0	0.00	23.05	20.2	15,648	0.13%
2018/07/24	1.2	22.94	2	23.08	23.20	-0.9	15,722	-0.01%
2018/07/23	16.3	23.06	0	0.00	22.90	16.3	15,822	0.10%
2018/07/20	4.2	23.47	10	23.50	23.25	-5.9	15,862	-0.04%
2018/07/19	5.2	23.59	2	23.60	23.55	3.2	16,044	0.02%
2018/07/18	6.2	23.68	42	23.74	23.70	-35.9	15,892	-0.23%
2018/07/17	21.2	23.17	32	23.48	23.80	-10.9	15,644	-0.07%
2018/07/16	5	22.58	3	22.67	22.70	2	15,094	0.01%
2018/07/13	1.2	22.00	3	22.25	22.35	-1.9	15,059	-0.01%
2018/07/12	1.2	21.85	0	0.00	21.80	1.2	15,147	0.01%
2018/07/11	16.2	21.77	2	21.80	21.80	14.2	15,255	0.09%
2018/07/10	6.2	21.92	2	22.00	22.00	4.2	15,253	0.03%
2018/07/09	4.2	21.80	0	0.00	21.80	4.2	15,391	0.03%
2018/07/06	7.4	21.53	24	21.41	21.70	-16.7	15,456	-0.11%
2018/07/05	26.3	21.76	115	21.76	21.70	-88.7	15,376	-0.58%	大賣/
2018/07/04	1.4	22.14	0	0.00	22.20	1.4	14,874	0.01%
2018/07/03	4	22.40	8	22.36	22.25	-4	15,032	-0.03%
2018/07/02	5.3	22.55	2	22.45	22.40	3.3	15,382	0.02%
2018/06/29	1.7	22.50	1	22.65	22.65	0.7	15,496	0.00%
2018/06/28	7.3	22.29	6	22.30	22.40	1.3	15,465	0.01%
2018/06/27	7.5	22.49	8	22.54	22.40	-0.5	15,426	0.00%
2018/06/26	54.6	22.45	17	22.60	22.40	37.6	15,570	0.24%
2018/06/25	4.3	22.74	165	22.75	22.70	-160.7	15,507	-1.04%	大賣/鉅額交易
2018/06/22	1.5	22.78	5	22.70	22.75	-3.5	15,831	-0.02%
2018/06/21	17.3	22.95	18	22.88	22.85	-0.8	16,043	0.00%
2018/06/20	181.4	22.97	14.1	22.83	23.00	167.3	16,519	1.01%	大買/鉅額交易
2018/06/19	35	22.94	1	22.85	22.85	34	16,672	0.20%
2018/06/15	6.2	23.21	502	23.40	23.20	-495.8	16,733	-2.96%	大賣/鉅額交易
2018/06/14	4.2	23.40	5	23.38	23.40	-0.8	17,218	0.00%
2018/06/13	20.2	23.67	26	23.49	23.35	-5.9	17,619	-0.03%
2018/06/12	2.2	23.33	4	23.38	23.30	-1.8	18,671	-0.01%
2018/06/11	8.3	23.51	13	23.52	23.55	-4.7	20,223	-0.02%
2018/06/08	0.2	23.40	5	23.49	23.40	-4.8	21,852	-0.02%
2018/06/07	8	23.45	2	23.40	23.45	6	22,369	0.03%
2018/06/06	11	23.45	2	23.45	23.45	9	23,533	0.04%
2018/06/05	0	23.35	0	0.00	23.30	0	24,055	0.00%
2018/06/04	1	23.45	10	23.52	23.55	-9	24,033	-0.04%
2018/06/01	1	23.05	26	23.01	23.05	-25	23,845	-0.10%
2018/05/31	19	22.83	3	23.07	22.55	16	23,872	0.07%
2018/05/30	17	22.91	2	22.80	22.80	15	23,589	0.06%
2018/05/29	23.2	23.19	14	23.15	23.15	9.2	23,434	0.04%
2018/05/28	11	23.35	18.5	23.37	23.35	-7.5	23,602	-0.03%
2018/05/25	0	0.00	2	23.30	23.30	-2	23,917	-0.01%
2018/05/24	514	23.19	3	23.15	23.20	511	23,928	2.14%	大買/鉅額交易
2018/05/23	10.6	23.27	4	23.25	23.20	6.6	24,156	0.03%
2018/05/22	13	23.53	8	23.57	23.50	5	24,376	0.02%
2018/05/21	25	23.42	13	23.52	23.40	12	24,612	0.05%
2018/05/18	16	23.07	0	0.00	23.00	16	24,392	0.07%
2018/05/17	5	23.18	7	23.22	23.10	-2	24,439	-0.01%
2018/05/16	12	23.11	1.7	23.11	23.10	10.3	24,409	0.04%
2018/05/15	20	23.29	3	23.17	23.15	17	24,301	0.07%
2018/05/14	10	23.45	4	23.53	23.65	6	24,389	0.02%
2018/05/11	20.7	23.26	18	23.23	23.15	2.7	24,251	0.01%
2018/05/10	20	23.43	4	23.51	23.45	16	24,106	0.07%
2018/05/09	27.1	23.93	25	23.80	23.70	2.1	23,902	0.01%
2018/05/08	3	24.10	0	0.00	23.85	3	23,948	0.01%
2018/05/07	2	23.70	4	23.65	24.20	-2	23,954	-0.01%
2018/05/04	2	23.43	0	0.00	23.40	2	23,702	0.01%
2018/05/03	0	0.00	2	23.95	23.80	-2	23,644	-0.01%
2018/05/02	0	0.00	1	23.85	23.90	-1	23,633	0.00%
2018/04/30	5	23.65	1	23.75	23.70	4	24,002	0.02%
2018/04/27	6.1	23.48	0	0.00	23.65	6.1	24,545	0.02%
2018/04/26	6.3	23.61	0	0.00	23.60	6.3	24,717	0.03%
2018/04/25	24.2	23.60	0	0.00	23.50	24.2	24,570	0.10%
2018/04/24	38	23.83	2	23.70	23.70	36	24,487	0.15%
2018/04/23	3	24.03	11	24.05	24.10	-8	24,541	-0.03%
2018/04/20	6	23.98	10	23.85	23.90	-4	24,556	-0.02%
2018/04/19	25	23.96	2	24.15	24.25	23	24,474	0.09%
2018/04/18	18	24.07	17	24.36	23.85	1	24,724	0.00%
2018/04/17	17	23.95	2	24.20	24.25	15	24,596	0.06%
2018/04/16	3	23.80	2	23.83	23.70	1	24,490	0.00%
2018/04/13	12	23.86	0	0.00	23.80	12	24,455	0.05%
2018/04/12	57	24.19	1	24.20	24.10	56	24,326	0.23%
2018/04/11	1.2	24.12	0	0.00	23.95	1.2	24,117	0.00%
2018/04/10	64.2	23.93	2	24.00	23.70	62.2	24,125	0.26%
2018/04/09	33	23.87	1	23.75	23.70	32	24,069	0.13%
2018/04/03	17.4	24.06	0	0.00	24.00	17.4	23,986	0.07%
2018/04/02	168	24.68	0	0.00	24.55	168	23,704	0.71%	大買/鉅額交易
2018/03/31	15	24.93	1	25.05	24.90	14	23,582	0.06%
2018/03/30	52	25.20	4	25.20	25.05	48	23,678	0.20%
2018/03/29	17	25.12	0	0.00	24.95	17	24,073	0.07%
2018/03/28	15	25.37	5	25.45	25.30	10	24,078	0.04%
2018/03/27	52	25.46	8	25.64	25.70	44	24,099	0.18%
2018/03/26	6	24.90	11	25.10	25.30	-5	23,784	-0.02%
2018/03/23	36	25.05	0	0.00	24.85	36	23,601	0.15%
2018/03/22	57	26.06	1	26.00	25.65	56	23,300	0.24%
2018/03/21	18	26.18	3	26.28	26.10	15	23,131	0.06%
2018/03/20	116	25.89	126	25.80	26.10	-10	22,992	-0.04%	大買/大賣/
2018/03/19	116	25.47	2	25.63	25.45	114	22,381	0.51%	大買/鉅額交易
2018/03/16	53	25.78	73	25.96	25.60	-20	21,994	-0.09%
2018/03/15	59.2	26.14	244.5	25.87	26.50	-185.3	20,982	-0.88%	大賣/鉅額交易
2018/03/14	69	27.59	78	27.90	26.95	-9	19,735	-0.05%
2018/03/13	24	27.31	104	27.54	27.35	-80	18,270	-0.44%	大賣/
2018/03/12	14	27.18	14	27.50	27.35	0	18,033	0.00%
2018/03/09	14	25.49	51.5	25.39	25.40	-37.5	17,233	-0.22%
2018/03/08	23	24.71	7	24.76	24.65	16	16,926	0.09%
2018/03/07	1	24.65	0	0.00	24.65	1	17,100	0.01%
2018/03/06	4	24.85	1	24.95	24.70	3	17,400	0.02%
2018/03/05	0.6	24.80	201	24.75	24.85	-200.4	17,663	-1.13%	大賣/鉅額交易
2018/03/02	1.3	24.58	20	24.75	24.70	-18.8	17,879	-0.10%
2018/02/27	3	24.50	43	24.68	24.50	-40	18,127	-0.22%
2018/02/26	13	24.72	15	24.36	24.30	-2	17,819	-0.01%
2018/02/23	18	25.01	13	24.79	24.60	5	17,854	0.03%
2018/02/22	8	24.53	9.3	24.63	24.50	-1.3	18,108	-0.01%
2018/02/21	5.2	23.63	41	24.20	24.40	-35.8	17,949	-0.20%
2018/02/12	0	0.00	7	22.85	22.90	-7	17,734	-0.04%
2018/02/09	29.2	22.51	4	22.73	22.70	25.2	17,712	0.14%
2018/02/08	10	23.07	11	23.05	23.00	-1	17,831	-0.01%
2018/02/07	5	23.08	35.2	23.08	23.15	-30.2	18,124	-0.17%
2018/02/06	22.3	22.56	8	22.84	22.35	14.3	18,107	0.08%
2018/02/05	20	23.75	34	23.71	23.80	-14	17,883	-0.08%
2018/02/02	5	24.25	21	24.25	24.20	-16	17,896	-0.09%
2018/02/01	5	24.15	2	24.38	24.20	3	18,009	0.02%
2018/01/31	13	24.24	0	0.00	24.50	13	18,379	0.07%
2018/01/30	3	24.30	8	24.34	24.45	-5	18,443	-0.03%
2018/01/29	7	24.18	1	24.20	24.30	6	18,460	0.03%
2018/01/26	8	24.35	8	24.45	24.40	0	18,949	0.00%
2018/01/25	21	24.81	6	24.83	24.60	15	19,017	0.08%
2018/01/24	19	25.22	23	25.20	25.10	-4	18,883	-0.02%
2018/01/23	57	24.80	139	24.80	24.90	-82	18,534	-0.44%	大賣/
2018/01/22	15	24.31	39.1	24.28	24.30	-24.1	17,952	-0.13%
2018/01/19	2	23.73	5.2	23.78	23.80	-3.2	17,668	-0.02%
2018/01/18	5.1	24.04	2	23.93	23.75	3.1	17,594	0.02%
2018/01/17	4	23.80	24	23.94	23.90	-20	17,577	-0.11%
2018/01/16	1.2	23.94	1	23.85	23.85	0.2	18,041	0.00%
2018/01/15	5	24.00	13	23.96	23.95	-8	18,096	-0.04%
2018/01/12	5	23.96	11	23.91	23.90	-6	18,147	-0.03%
2018/01/11	5	23.35	5	23.45	23.45	0	17,943	0.00%
2018/01/10	18	23.33	1	23.25	23.30	17	18,097	0.09%
2018/01/09	7	23.55	1	23.60	23.55	6	18,319	0.03%
2018/01/08	9	23.54	7	23.62	23.55	2	18,700	0.01%
2018/01/05	0	0.00	2	23.65	23.65	-2	18,757	-0.01%
2018/01/04	1	23.35	8	23.40	23.45	-7	18,936	-0.04%
2018/01/03	8	23.60	16	23.60	23.60	-8	19,036	-0.04%
2018/01/02	5.3	23.94	56	24.05	23.80	-50.7	18,881	-0.27%