緯創 (3231)-元大-新莊券商分點個股進出

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
101.0
漲跌
▼1.5
漲幅
-1.46%
成交量
30,018張
產業
上市電腦週邊類股
2637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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/09/20	29.1	102.60	17	102.21	101.00	12.1	29,568	0.04%
2024/09/19	0	0.00	2	102.50	102.50	-2	29,779	-0.01%
2024/09/18	10	102.15	19.2	103.03	101.50	-9.2	30,551	-0.03%
2024/09/16	9	102.28	17.1	102.61	103.00	-8.1	31,242	-0.03%
2024/09/13	9	99.89	21.1	100.51	101.00	-12	31,580	-0.04%
2024/09/12	44.1	99.40	52.1	98.87	99.30	-8	32,844	-0.02%
2024/09/11	8.1	95.01	7	95.01	94.50	1.1	32,799	0.00%
2024/09/10	7.9	96.03	11.1	95.97	94.30	-3.2	33,103	-0.01%
2024/09/09	19.3	95.63	9	95.38	96.80	10.3	33,449	0.03%
2024/09/06	5	97.30	22	96.58	98.00	-17	33,719	-0.05%
2024/09/05	23.2	95.11	28	95.24	94.00	-4.8	34,682	-0.01%
2024/09/04	66.8	94.70	30	95.44	94.00	36.8	35,347	0.10%
2024/09/03	18.2	99.59	9	100.02	99.10	9.2	35,860	0.03%
2024/09/02	9.1	101.18	10	102.30	100.00	-0.9	35,974	0.00%
2024/08/30	17	101.59	12	101.87	101.50	5	36,197	0.01%
2024/08/29	9	101.06	2	102.00	101.50	7	36,385	0.02%
2024/08/28	9.1	102.65	22.1	103.00	103.50	-13	37,023	-0.04%
2024/08/27	11.3	101.23	13.3	101.68	101.50	-2.1	37,874	-0.01%
2024/08/26	10	101.80	8	103.00	101.50	2	38,434	0.01%
2024/08/23	14.2	101.46	41.6	101.93	102.50	-27.4	39,125	-0.07%
2024/08/22	19	101.53	14.1	101.96	101.50	4.9	41,234	0.01%
2024/08/21	4	101.63	17.1	101.50	101.50	-13.1	41,957	-0.03%
2024/08/20	11.1	101.72	8	102.75	101.00	3.1	42,165	0.01%
2024/08/19	24.3	100.84	10	101.25	100.50	14.3	42,549	0.03%
2024/08/16	12.1	102.83	20	102.95	102.50	-7.9	42,855	-0.02%
2024/08/15	18.1	102.14	73.1	102.85	101.50	-55.1	43,009	-0.13%
2024/08/14	29.4	103.44	16.5	103.46	103.50	13	43,432	0.03%
2024/08/13	35.8	102.29	39.6	101.98	102.00	-3.9	43,335	-0.01%
2024/08/12	10	100.81	46.3	101.26	102.50	-36.2	44,124	-0.08%
2024/08/09	48.6	98.67	44.2	98.55	97.30	4.4	45,161	0.01%
2024/08/08	34.1	94.39	25	94.45	94.80	9.1	44,849	0.02%
2024/08/07	31.1	95.00	69.8	94.61	97.50	-38.7	44,786	-0.09%
2024/08/06	48.5	87.68	52.3	87.00	88.70	-3.8	44,523	-0.01%
2024/08/05	46.6	88.18	48.9	88.19	86.70	-2.2	44,716	0.00%
2024/08/02	35.5	96.93	27	96.18	96.30	8.5	44,569	0.02%
2024/08/01	25.4	99.10	31	99.35	100.00	-5.6	44,480	-0.01%
2024/07/31	23.2	97.30	32.5	97.50	96.80	-9.3	44,678	-0.02%
2024/07/30	20.5	95.38	24	94.90	97.00	-3.6	45,201	-0.01%
2024/07/29	94.5	95.54	50.1	95.67	95.00	44.4	45,518	0.10%
2024/07/26	63	97.32	18.3	97.34	97.00	44.7	45,359	0.10%
2024/07/23	34.8	101.26	32.3	101.48	101.00	2.5	45,242	0.01%
2024/07/22	56	102.31	83.9	102.05	100.50	-28	45,489	-0.06%
2024/07/19	60.2	106.30	18.2	106.20	105.50	42	45,188	0.09%
2024/07/18	65.3	107.02	23.5	107.26	107.00	41.8	46,044	0.09%
2024/07/17	75.3	110.79	28	110.34	109.00	47.3	45,963	0.10%
2024/07/16	38.4	112.44	154.5	111.91	113.50	-116.1	46,365	-0.25%	大賣/鉅額交易
2024/07/15	24.4	106.77	8	107.00	106.50	16.4	45,978	0.04%
2024/07/12	30.6	106.44	31	106.65	106.00	-0.4	46,614	0.00%
2024/07/11	15.2	108.10	22.2	107.86	108.00	-7	47,440	-0.01%
2024/07/10	34.3	108.38	16.7	108.18	108.00	17.7	48,662	0.04%
2024/07/09	82.2	110.08	24.6	110.16	108.50	57.6	49,136	0.12%
2024/07/08	30.2	110.88	77.7	110.61	111.00	-47.5	49,305	-0.10%
2024/07/05	7.3	109.06	31	109.03	109.00	-23.7	49,818	-0.05%
2024/07/04	28.3	109.52	11.3	109.14	109.00	17	50,777	0.03%
2024/07/03	8	108.63	25.1	108.50	109.50	-17.1	52,767	-0.03%
2024/07/02	20.4	107.60	12.1	107.88	107.50	8.3	54,469	0.02%
2024/07/01	13.3	106.36	37.1	107.01	107.50	-23.8	57,342	-0.04%
2024/06/28	35.2	106.50	23	106.63	106.00	12.2	58,384	0.02%
2024/06/27	49.2	106.32	12.5	106.58	106.50	36.7	59,928	0.06%
2024/06/26	43.1	107.37	60	107.99	107.00	-16.9	63,513	-0.03%
2024/06/25	52.9	106.28	10.6	106.62	108.00	42.3	63,782	0.07%
2024/06/24	69.1	111.01	29.4	112.19	110.00	39.7	63,782	0.06%
2024/06/21	37.1	113.18	133.7	112.85	113.00	-96.6	64,517	-0.15%	大賣/
2024/06/20	62.7	111.77	52	111.61	111.50	10.7	64,328	0.02%
2024/06/19	125.1	110.75	97.5	110.14	111.00	27.6	65,086	0.04%	大買/
2024/06/18	21.2	107.00	41	107.26	107.00	-19.8	64,185	-0.03%
2024/06/17	22.7	106.64	28	106.73	106.50	-5.3	65,550	-0.01%
2024/06/14	22	107.74	19.1	107.37	108.50	2.9	66,922	0.00%
2024/06/13	22.9	108.35	50.8	108.41	108.50	-27.9	67,262	-0.04%
2024/06/12	75.4	105.62	31.2	105.74	106.50	44.2	68,069	0.06%
2024/06/11	155.8	108.93	31.1	107.67	107.50	124.8	67,856	0.18%	大買/鉅額交易
2024/06/07	118.7	109.90	14	110.29	109.50	104.7	69,155	0.15%	大買/鉅額交易
2024/06/06	81.2	112.37	42	111.98	112.00	39.2	69,353	0.06%
2024/06/05	66.5	112.40	39	112.53	112.00	27.5	72,049	0.04%
2024/06/04	67.5	113.03	32	112.98	112.50	35.5	72,675	0.05%
2024/06/03	53.2	114.33	61.2	115.05	114.00	-8.1	73,293	-0.01%
2024/05/31	125.7	113.84	56	113.04	112.00	69.7	73,367	0.09%	大買/
2024/05/30	66.1	115.31	22	115.27	114.00	44.1	74,322	0.06%
2024/05/29	65	117.28	24.2	116.53	116.00	40.8	74,963	0.05%
2024/05/28	165.9	119.88	161.5	120.31	119.00	4.4	75,364	0.01%	大買/大賣/
2024/05/27	37.1	116.28	42.3	116.46	116.50	-5.2	73,924	-0.01%
2024/05/24	20	114.98	69.1	115.04	115.00	-49.1	74,640	-0.07%
2024/05/23	26.7	114.78	50	114.56	114.00	-23.3	75,063	-0.03%
2024/05/22	29	113.93	37.8	114.01	115.00	-8.8	76,003	-0.01%
2024/05/21	10	112.65	21.3	112.84	112.50	-11.3	77,104	-0.01%
2024/05/20	57.6	111.49	65.2	111.17	111.00	-7.6	78,013	-0.01%
2024/05/17	56.1	112.28	19.2	112.46	112.00	37	78,478	0.05%
2024/05/16	152	114.41	66	113.94	112.00	86	79,140	0.11%	大買/
2024/05/15	32.6	115.26	138.1	115.30	115.00	-105.5	79,763	-0.13%	大賣/鉅額交易
2024/05/14	92.3	111.48	45	112.03	111.50	47.3	80,645	0.06%
2024/05/13	106.3	112.25	30	111.22	111.00	76.3	82,476	0.09%	大買/
2024/05/10	57.2	112.09	54.4	113.29	114.00	2.8	83,680	0.00%
2024/05/09	103.4	113.36	44	113.09	112.00	59.4	83,772	0.07%	大買/
2024/05/08	57.6	115.20	59.1	115.58	115.00	-1.4	83,938	0.00%
2024/05/07	31	113.29	33	113.52	114.50	-2	84,610	0.00%
2024/05/06	31.1	113.86	60.1	113.65	114.00	-29	85,451	-0.03%
2024/05/03	143.7	113.88	82.3	111.18	111.00	61.4	86,165	0.07%	大買/
2024/05/02	25	113.10	26	113.96	114.50	-1	87,795	0.00%
2024/04/30	86.1	114.26	87	113.69	113.50	-0.9	88,654	0.00%
2024/04/29	15.1	114.90	26.1	114.87	114.00	-11	90,496	-0.01%
2024/04/26	39.3	113.41	38	114.26	113.00	1.3	94,369	0.00%
2024/04/25	123.3	113.59	91.3	112.83	112.00	32	98,203	0.03%	大買/
2024/04/24	134.5	115.69	147	115.14	115.50	-12.5	98,635	-0.01%	大買/大賣/
2024/04/23	86.2	110.53	88	111.00	111.00	-1.8	98,685	0.00%
2024/04/22	203.5	111.44	155	109.81	108.50	48.5	98,941	0.05%	大買/大賣/
2024/04/19	250.2	114.69	191.6	115.83	115.00	58.6	99,484	0.06%	大買/大賣/
2024/04/18	167.9	114.97	190.2	116.21	118.00	-22.3	100,151	-0.02%	大買/大賣/
2024/04/17	239.5	114.18	164.4	114.85	114.50	75.2	100,628	0.07%	大買/大賣/
2024/04/16	169.6	114.93	84.1	114.96	114.00	85.5	99,977	0.09%	大買/
2024/04/15	131.3	120.25	67.7	119.59	119.50	63.6	99,746	0.06%	大買/
2024/04/12	88	123.62	46.7	124.12	122.50	41.3	99,486	0.04%
2024/04/11	192.1	124.21	160.1	124.06	123.00	32	98,973	0.03%	大買/大賣/
2024/04/10	72.6	126.50	142.9	126.62	125.50	-70.3	98,514	-0.07%	大賣/
2024/04/09	385.7	127.73	187	126.98	126.00	198.7	97,978	0.20%	大買/大賣/鉅額交易
2024/04/08	183.1	131.28	181.9	131.54	132.00	1.3	97,472	0.00%	大買/大賣/
2024/04/03	171.3	128.19	277.4	128.47	129.50	-106.1	97,382	-0.11%	大買/大賣/鉅額交易
2024/04/02	137.4	124.20	159.1	124.57	125.00	-21.7	95,006	-0.02%	大買/大賣/
2024/04/01	244.4	124.16	117.2	123.24	122.50	127.2	94,296	0.13%	大買/大賣/鉅額交易
2024/03/29	321.6	125.53	487	125.35	125.00	-165.4	93,180	-0.18%	大買/大賣/鉅額交易
2024/03/28	40.5	119.09	85.8	118.69	120.50	-45.3	90,381	-0.05%
2024/03/27	79.3	116.63	24.1	116.38	117.00	55.2	90,264	0.06%
2024/03/26	227.8	118.04	154.5	117.82	117.00	73.3	91,006	0.08%	大買/大賣/
2024/03/25	75	123.28	59.4	123.03	122.00	15.6	90,863	0.02%
2024/03/22	85.9	123.14	166.8	123.03	123.00	-80.9	91,132	-0.09%	大賣/
2024/03/21	112.2	121.39	94.3	120.66	120.50	17.9	90,520	0.02%	大買/
2024/03/20	245.4	121.99	213.7	121.87	120.00	31.8	90,895	0.03%	大買/大賣/
2024/03/19	116.8	121.09	208.1	121.96	122.50	-91.3	90,127	-0.10%	大買/大賣/
2024/03/18	73	119.61	107.4	119.90	120.00	-34.4	89,597	-0.04%	大賣/
2024/03/15	83.4	117.87	104.2	118.28	119.50	-20.8	89,472	-0.02%	大賣/
2024/03/14	159.1	115.23	144.7	116.04	115.50	14.4	88,677	0.02%	大買/大賣/
2024/03/13	246.5	118.98	108.6	116.81	116.50	137.9	88,539	0.16%	大買/大賣/鉅額交易
2024/03/12	64.1	121.73	99.1	121.80	122.50	-35	87,599	-0.04%
2024/03/11	217.7	121.78	262	122.65	121.00	-44.2	86,981	-0.05%	大買/大賣/
2024/03/08	91.2	117.57	104.1	117.22	116.00	-12.8	84,658	-0.02%	大賣/
2024/03/07	140.9	117.20	69.2	117.03	116.00	71.7	84,305	0.09%	大買/
2024/03/06	112.8	119.81	34.5	119.65	119.50	78.3	84,380	0.09%	大買/
2024/03/05	121.2	120.15	246	121.05	121.50	-124.8	84,705	-0.15%	大買/大賣/鉅額交易
2024/03/04	83.6	118.65	109.4	118.84	116.50	-25.8	83,596	-0.03%	大賣/
2024/03/01	43.8	118.41	128.2	118.52	118.00	-84.4	82,963	-0.10%	大賣/
2024/02/29	78	113.85	64.2	114.20	115.50	13.8	82,639	0.02%
2024/02/27	142.4	113.86	139.5	113.10	113.50	2.9	82,161	0.00%	大買/大賣/
2024/02/26	66	116.64	102.7	116.53	117.00	-36.6	81,520	-0.04%	大賣/
2024/02/23	154.8	118.96	310	119.81	116.00	-155.2	82,394	-0.19%	大買/大賣/鉅額交易
2024/02/22	243.2	120.20	149.4	121.13	119.00	93.8	82,377	0.11%	大買/大賣/
2024/02/21	151.9	118.30	68.2	118.36	118.50	83.7	81,420	0.10%	大買/
2024/02/20	150.5	122.17	159	122.96	122.00	-8.5	80,732	-0.01%	大買/大賣/
2024/02/19	101.1	124.34	138.1	124.33	122.50	-37.1	80,311	-0.05%	大買/大賣/
2024/02/16	139.5	127.39	209.7	127.22	126.00	-70.2	80,523	-0.09%	大買/大賣/
2024/02/15	203.2	132.06	130	132.00	130.50	73.2	79,728	0.09%	大買/大賣/
2024/02/05	207.9	122.35	248.6	122.97	124.50	-40.7	78,923	-0.05%	大買/大賣/
2024/02/02	120.5	118.89	210.8	119.06	120.00	-90.3	78,367	-0.12%	大買/大賣/
2024/02/01	44.5	114.52	41.4	114.28	115.00	3.1	78,456	0.00%
2024/01/31	96.7	115.26	49	115.12	114.50	47.7	81,131	0.06%
2024/01/30	131.3	118.33	133.6	118.57	118.00	-2.3	80,957	0.00%	大買/大賣/
2024/01/29	97.1	115.67	168.9	116.25	116.50	-71.8	80,092	-0.09%	大賣/
2024/01/26	75.2	113.17	140.7	113.03	113.00	-65.5	79,717	-0.08%	大賣/
2024/01/25	157.6	116.82	215.2	116.20	115.00	-57.6	79,371	-0.07%	大買/大賣/
2024/01/24	68.4	115.82	153.5	114.95	116.00	-85.1	77,578	-0.11%	大賣/
2024/01/23	118	116.27	125.5	115.87	117.00	-7.5	77,090	-0.01%	大買/大賣/
2024/01/22	674.8	115.41	192.4	115.73	116.50	482.4	75,750	0.64%	大買/大賣/鉅額交易
2024/01/19	127.9	104.64	691.1	103.76	107.00	-563.2	72,889	-0.77%	大買/大賣/鉅額交易
2024/01/18	42.9	97.02	27.3	97.08	97.70	15.6	69,445	0.02%
2024/01/17	60.2	98.91	65.1	99.44	97.90	-4.9	69,404	-0.01%
2024/01/16	39	98.94	53.3	98.90	98.60	-14.2	69,586	-0.02%
2024/01/15	379.1	99.55	92.1	99.73	98.60	287	69,770	0.41%	大買/鉅額交易
2024/01/12	106.5	98.88	188.1	99.23	99.50	-81.7	69,377	-0.12%	大買/大賣/
2024/01/11	34.2	96.22	90.9	96.69	97.60	-56.8	68,947	-0.08%
2024/01/10	24	94.64	43.5	95.19	94.50	-19.5	70,996	-0.03%
2024/01/09	93.1	95.47	103	96.26	94.00	-9.9	72,328	-0.01%	大賣/
2024/01/08	51.3	94.68	44.3	94.95	94.40	6.9	72,025	0.01%
2024/01/05	15.6	94.16	9	93.84	93.60	6.6	72,968	0.01%
2024/01/04	20.2	94.16	20	94.59	94.20	0.2	74,314	0.00%
2024/01/03	57.5	93.46	50.1	93.12	93.50	7.4	76,970	0.01%
2024/01/02	185.8	95.32	41.3	96.11	93.70	144.5	77,612	0.19%	大買/鉅額交易
2023/12/29	102.6	97.99	243.5	98.29	98.60	-140.9	76,858	-0.18%	大買/大賣/鉅額交易
2023/12/28	46.6	96.64	48.1	96.82	95.90	-1.5	76,126	0.00%
2023/12/27	52	96.72	36.1	96.91	96.70	15.9	77,213	0.02%
2023/12/26	42.5	96.53	68.5	96.64	97.00	-26.1	79,699	-0.03%
2023/12/25	70.2	96.69	200.2	96.85	96.60	-130	80,972	-0.16%	大賣/鉅額交易
2023/12/22	61.5	94.97	41.7	94.92	94.20	19.9	80,706	0.02%
2023/12/21	85.5	93.87	217.8	94.92	95.20	-132.4	80,789	-0.16%	大賣/鉅額交易
2023/12/20	35.2	94.13	98.1	94.21	94.20	-63	80,167	-0.08%
2023/12/19	54.3	92.95	97.6	93.44	92.00	-43.3	79,775	-0.05%
2023/12/18	41.1	91.96	75.4	92.69	92.30	-34.3	80,271	-0.04%
2023/12/15	67.6	92.42	25	92.78	91.60	42.6	81,153	0.05%
2023/12/14	94.7	93.83	89.5	93.77	93.10	5.2	81,709	0.01%
2023/12/13	77.3	92.72	76.1	92.81	92.90	1.1	81,924	0.00%
2023/12/12	71.1	91.21	33	91.04	90.50	38.1	82,288	0.05%
2023/12/11	51	92.46	32	92.87	91.80	19	83,190	0.02%
2023/12/08	75.1	93.95	72.1	93.82	92.60	3	83,663	0.00%
2023/12/07	68.1	92.61	127.4	92.93	93.40	-59.4	84,174	-0.07%	大賣/
2023/12/06	42.6	91.09	71.1	91.15	91.20	-28.5	85,906	-0.03%
2023/12/05	127.8	89.42	19	89.34	89.20	108.8	86,114	0.13%	大買/鉅額交易
2023/12/04	87.3	92.35	30.7	91.95	91.30	56.6	86,032	0.07%
2023/12/01	93	91.51	57.1	92.46	92.80	35.9	86,253	0.04%
2023/11/30	71.8	91.81	20.2	91.75	91.50	51.6	86,241	0.06%
2023/11/29	65.9	93.30	27	93.65	93.30	38.9	86,498	0.04%
2023/11/28	87.2	92.50	53	92.22	92.50	34.2	88,159	0.04%
2023/11/27	147	93.11	32.4	93.46	92.70	114.6	90,725	0.13%	大買/鉅額交易
2023/11/24	40.6	95.41	32.4	95.45	96.00	8.3	91,275	0.01%
2023/11/22	219.7	98.58	47.2	97.86	97.60	172.5	94,745	0.18%	大買/鉅額交易
2023/11/21	70.5	102.54	86.1	102.71	102.50	-15.6	97,250	-0.02%
2023/11/20	50.2	99.04	60.1	99.79	99.70	-9.8	100,938	-0.01%
2023/11/17	33	99.66	18.7	99.40	99.00	14.3	102,125	0.01%
2023/11/16	50	99.10	50.1	99.06	99.00	0	103,972	0.00%
2023/11/15	180.4	99.96	149.5	100.10	99.00	30.9	105,424	0.03%	大買/大賣/
2023/11/14	172.5	99.21	74	98.53	98.10	98.5	108,376	0.09%	大買/
2023/11/13	118.1	99.13	142.8	99.24	100.00	-24.7	112,049	-0.02%	大買/大賣/
2023/11/10	169.6	96.62	94.6	96.87	98.10	75	113,658	0.07%	大買/
2023/11/09	153.3	98.69	169.2	98.64	98.60	-15.9	114,264	-0.01%	大買/大賣/
2023/11/08	212	98.23	348.1	97.86	97.30	-136	115,887	-0.12%	大買/大賣/鉅額交易
2023/11/07	31	93.41	140.2	93.26	93.40	-109.2	115,130	-0.09%	大賣/鉅額交易
2023/11/06	62.1	92.45	61	92.53	92.10	1.1	118,831	0.00%
2023/11/03	88.9	92.31	69.9	92.69	91.20	19	121,725	0.02%
2023/11/02	68.1	92.92	79.2	93.11	92.80	-11.1	126,175	-0.01%
2023/11/01	25	89.90	24	89.82	89.50	1	127,805	0.00%
2023/10/31	119.8	91.67	68	92.02	89.40	51.8	132,840	0.04%	大買/
2023/10/30	59.2	94.89	39	94.69	93.70	20.2	134,868	0.01%
2023/10/27	120.1	95.59	114.8	95.89	94.30	5.4	138,647	0.00%	大買/大賣/
2023/10/26	70.3	93.22	46	93.39	93.20	24.3	140,010	0.02%
2023/10/25	95.3	96.07	41	95.89	95.30	54.2	142,461	0.04%
2023/10/24	122.9	94.92	157.3	95.04	96.20	-34.4	142,120	-0.02%	大買/大賣/
2023/10/23	107	92.45	132.1	92.92	92.50	-25.1	141,242	-0.02%	大買/大賣/
2023/10/20	73.5	90.40	82.2	90.75	91.40	-8.7	141,005	-0.01%
2023/10/19	100.9	91.00	82.9	90.75	91.70	18	140,393	0.01%
2023/10/18	221.5	90.50	293.4	90.96	91.00	-71.9	139,872	-0.05%	大買/大賣/
2023/10/17	271.4	96.32	167.5	95.77	94.70	104	137,104	0.08%	大買/大賣/鉅額交易
2023/10/16	121.8	98.48	112.4	98.35	98.00	9.4	135,942	0.01%	大買/大賣/
2023/10/13	146.3	99.53	54	99.64	99.10	92.3	135,724	0.07%	大買/
2023/10/12	73	101.48	102.1	102.08	102.50	-29.1	134,759	-0.02%	大賣/
2023/10/11	248.2	102.54	244.8	102.09	98.20	3.5	134,082	0.00%	大買/大賣/
2023/10/06	113.3	108.68	48	108.38	108.50	65.3	134,437	0.05%	大買/
2023/10/05	67.4	106.33	51.3	106.66	107.00	16.2	136,130	0.01%
2023/10/04	108	105.02	119.1	105.06	106.00	-11.1	137,219	-0.01%	大買/大賣/
2023/10/03	190.8	110.62	96.3	109.75	108.00	94.4	137,686	0.07%	大買/
2023/10/02	64	110.20	178.8	109.22	111.00	-114.8	138,259	-0.08%	大賣/鉅額交易
2023/09/28	141	103.72	47.3	103.24	101.50	93.8	137,680	0.07%	大買/
2023/09/27	117.1	100.95	46.2	102.24	103.00	70.9	137,943	0.05%	大買/
2023/09/26	92.3	101.85	49	102.79	101.50	43.3	138,726	0.03%
2023/09/25	61.1	101.88	70.3	102.55	103.00	-9.2	139,770	-0.01%
2023/09/22	261.2	99.87	272.9	100.67	102.50	-11.7	141,561	-0.01%	大買/大賣/
2023/09/21	189.2	98.08	296.4	99.75	100.50	-107.1	142,708	-0.08%	大買/大賣/鉅額交易
2023/09/20	180.2	99.42	275	101.56	98.70	-94.8	143,098	-0.07%	大買/大賣/
2023/09/19	296.5	99.08	196.4	98.54	98.40	100.1	143,234	0.07%	大買/大賣/
2023/09/18	101.3	101.53	41.8	101.11	101.00	59.6	143,749	0.04%	大買/
2023/09/15	82.3	105.70	58.5	106.28	104.50	23.8	145,515	0.02%
2023/09/14	54.4	106.27	169.1	105.66	106.00	-114.7	145,823	-0.08%	大賣/鉅額交易
2023/09/13	126.3	101.91	64.1	101.91	102.00	62.2	145,987	0.04%	大買/
2023/09/12	86.3	102.40	61.2	102.62	102.00	25.1	147,817	0.02%
2023/09/11	147.6	104.17	259.9	102.40	102.50	-112.3	149,199	-0.08%	大買/大賣/鉅額交易
2023/09/08	56.2	109.94	52	109.42	109.00	4.2	149,315	0.00%
2023/09/07	67.3	111.33	36	110.94	110.00	31.3	150,140	0.02%
2023/09/06	22.3	113.30	54.5	113.56	113.50	-32.2	151,328	-0.02%
2023/09/05	75.4	111.81	45.2	112.07	112.50	30.2	152,889	0.02%
2023/09/04	69.6	111.14	85.1	112.09	112.50	-15.5	153,207	-0.01%
2023/09/01	178.7	112.40	73.3	111.88	109.00	105.4	153,384	0.07%	大買/鉅額交易
2023/08/31	85.1	110.47	309.3	113.46	117.00	-224.2	151,878	-0.15%	大賣/鉅額交易
2023/08/30	132	112.56	106.7	112.75	112.00	25.3	150,388	0.02%	大買/大賣/
2023/08/29	129.1	110.85	97.5	110.51	109.50	31.6	152,731	0.02%	大買/
2023/08/28	136.8	108.84	174.8	108.21	109.50	-38	153,126	-0.02%	大買/大賣/
2023/08/25	397.6	113.00	244	112.04	111.00	153.5	155,577	0.10%	大買/大賣/鉅額交易
2023/08/24	645.6	127.34	432.8	125.08	122.50	212.8	153,948	0.14%	大買/大賣/鉅額交易
2023/08/23	85.4	124.63	129.4	124.84	127.50	-44.1	151,950	-0.03%	大賣/
2023/08/22	142.3	125.06	139.7	125.35	123.50	2.6	154,442	0.00%	大買/大賣/
2023/08/21	130.3	121.46	121.5	121.79	121.00	8.8	155,205	0.01%	大買/大賣/
2023/08/18	389.4	120.78	208.5	121.81	120.50	180.9	154,552	0.12%	大買/大賣/鉅額交易
2023/08/17	314.5	127.76	156.4	127.86	129.00	158.1	151,273	0.10%	大買/大賣/鉅額交易
2023/08/16	107.1	120.38	228.5	119.73	128.00	-121.3	147,325	-0.08%	大買/大賣/鉅額交易
2023/08/15	126.6	118.63	218.3	117.86	116.50	-91.8	145,781	-0.06%	大買/大賣/
2023/08/14	333.3	111.10	237.8	110.46	111.50	95.5	144,619	0.07%	大買/大賣/
2023/08/11	271.8	116.58	225.8	117.12	115.00	46.1	141,921	0.03%	大買/大賣/
2023/08/10	309.8	114.22	248.1	114.16	113.50	61.7	140,567	0.04%	大買/大賣/
2023/08/09	215.3	121.82	263.3	121.03	120.00	-48	137,269	-0.03%	大買/大賣/
2023/08/08	871.4	129.21	588.9	129.94	129.00	282.4	136,528	0.21%	大買/大賣/鉅額交易
2023/08/07	178	122.58	319.1	123.90	125.00	-141.1	131,929	-0.11%	大買/大賣/鉅額交易
2023/08/04	297.6	114.46	390.8	114.24	114.00	-93.3	130,249	-0.07%	大買/大賣/
2023/08/02	229.4	125.05	83.8	126.13	121.50	145.7	125,410	0.12%	大買/鉅額交易
2023/08/01	290	130.33	414.1	132.13	135.00	-124.1	123,181	-0.10%	大買/大賣/鉅額交易
2023/07/31	309.7	150.94	122.6	148.33	141.50	187.1	119,189	0.16%	大買/大賣/鉅額交易
2023/07/28	177	153.72	131.4	153.82	157.00	45.6	117,057	0.04%	大買/大賣/
2023/07/27	34.7	154.41	14.1	157.01	154.00	20.6	114,413	0.02%
2023/07/26	20.5	155.86	58.8	154.36	156.50	-38.2	115,335	-0.03%
2023/07/25	72.3	157.53	27.3	158.13	152.00	45	115,259	0.04%
2023/07/24	70.6	152.16	54.3	154.13	158.00	16.2	115,382	0.01%
2023/07/21	16.5	141.91	93.3	144.04	147.50	-76.8	115,512	-0.07%
2023/07/20	10.6	133.29	16.6	132.97	134.50	-6.1	115,954	-0.01%
2023/07/19	35.8	130.69	54.5	130.55	128.00	-18.7	116,322	-0.02%
2023/07/18	42.4	135.05	42.4	134.11	133.00	0	116,878	0.00%
2023/07/17	60.3	141.27	81.3	140.01	139.50	-21	117,000	-0.02%
2023/07/14	23	138.18	88.8	136.81	142.00	-65.8	118,026	-0.06%
2023/07/13	252.1	133.04	156.3	133.83	132.00	95.7	117,676	0.08%	大買/大賣/
2023/07/12	154.7	120.45	238	121.20	124.00	-83.2	114,566	-0.07%	大買/大賣/
2023/07/11	70.4	109.64	176.7	111.53	113.00	-106.3	112,635	-0.09%	大賣/鉅額交易
2023/07/10	88.2	104.74	86.3	104.98	103.00	1.9	111,414	0.00%
2023/07/07	227.4	107.29	232.4	107.11	106.00	-5.1	110,867	0.00%	大買/大賣/
2023/07/06	157.3	105.81	148.7	106.64	105.50	8.6	109,008	0.01%	大買/大賣/
2023/07/05	201.3	102.13	259.7	102.35	102.50	-58.4	107,848	-0.05%	大買/大賣/
2023/07/04	58.7	102.02	137.7	102.76	105.00	-79	106,113	-0.07%	大賣/
2023/07/03	205.3	95.47	125.7	96.15	95.70	79.6	105,150	0.08%	大買/大賣/
2023/06/30	252.7	87.12	204.4	89.29	90.80	48.3	104,322	0.05%	大買/大賣/
2023/06/29	112.7	81.93	203.3	82.38	83.60	-90.6	103,396	-0.09%	大買/大賣/
2023/06/28	193.3	80.85	193.9	80.19	78.70	-0.6	101,949	0.00%	大買/大賣/
2023/06/27	136.4	80.62	88.2	80.75	79.60	48.2	100,933	0.05%	大買/
2023/06/26	119.6	81.60	112.4	82.56	82.80	7.3	100,256	0.01%	大買/大賣/
2023/06/21	152.9	81.77	228.1	82.16	84.10	-75.1	99,270	-0.08%	大買/大賣/
2023/06/20	83.8	77.61	109.5	77.94	77.70	-25.7	97,590	-0.03%	大賣/
2023/06/19	65.7	79.62	43.7	79.47	78.40	22	96,478	0.02%
2023/06/16	102.6	80.50	99.1	80.66	80.20	3.5	95,723	0.00%	大買/
2023/06/15	174.8	79.46	160	79.52	80.20	14.7	93,255	0.02%	大買/大賣/
2023/06/14	152	75.43	227.1	75.13	76.70	-75.1	90,825	-0.08%	大買/大賣/
2023/06/13	120.2	71.65	62.3	71.78	71.80	57.9	87,985	0.07%	大買/
2023/06/12	152.2	72.15	104.5	71.43	70.70	47.7	86,804	0.05%	大買/大賣/
2023/06/09	220.6	71.62	381.7	71.98	73.00	-161	84,944	-0.19%	大買/大賣/鉅額交易
2023/06/08	69.1	69.02	95.1	68.77	68.00	-26	82,605	-0.03%
2023/06/07	133	69.49	87.6	69.65	68.60	45.4	81,273	0.06%	大買/
2023/06/06	69.7	70.81	49.3	70.79	70.60	20.4	79,813	0.03%
2023/06/05	115.3	71.02	134	71.13	71.00	-18.7	79,062	-0.02%	大買/大賣/
2023/06/02	266.6	72.58	212.8	72.91	71.10	53.8	77,459	0.07%	大買/大賣/
2023/06/01	128.2	67.11	214.9	67.51	69.40	-86.8	73,617	-0.12%	大買/大賣/
2023/05/31	164	66.50	146.2	66.48	66.70	17.9	71,367	0.03%	大買/大賣/
2023/05/30	195.4	67.61	268.9	67.06	66.30	-73.5	66,044	-0.11%	大買/大賣/
2023/05/29	208.9	68.07	166.8	68.29	68.00	42.1	63,640	0.07%	大買/大賣/
2023/05/26	296.5	65.27	326.6	65.74	65.00	-30	60,859	-0.05%	大買/大賣/
2023/05/25	180.6	60.35	243.2	60.70	61.70	-62.5	56,693	-0.11%	大買/大賣/
2023/05/24	144.4	55.31	112.3	55.62	56.10	32.2	53,445	0.06%	大買/大賣/
2023/05/23	81.3	53.86	66.1	54.04	53.60	15.2	51,926	0.03%
2023/05/22	57	52.94	77	53.00	52.70	-20	50,829	-0.04%
2023/05/19	197	52.17	151.5	52.51	53.20	45.5	49,902	0.09%	大買/大賣/
2023/05/18	47.2	50.74	102.5	50.94	50.60	-55.2	48,118	-0.11%	大賣/
2023/05/17	104	49.21	131.4	49.49	49.45	-27.4	46,770	-0.06%	大買/大賣/
2023/05/16	65.6	48.32	64	48.84	48.45	1.6	45,829	0.00%
2023/05/15	162	48.90	47	48.96	48.50	115	44,747	0.26%	大買/鉅額交易
2023/05/12	213.3	46.72	581.1	47.92	50.10	-367.8	43,504	-0.85%	大買/大賣/鉅額交易
2023/05/11	55.1	47.60	91	47.64	47.50	-35.9	40,848	-0.09%
2023/05/10	123.2	48.20	53.1	48.19	48.10	70.1	40,176	0.17%	大買/
2023/05/09	82	48.85	164.2	49.37	50.00	-82.2	39,277	-0.21%	大賣/
2023/05/08	151	50.44	112	50.89	49.90	39	38,509	0.10%	大買/大賣/
2023/05/05	27.7	49.32	6.8	49.37	49.15	20.8	37,793	0.06%
2023/05/04	89.5	48.40	103	49.07	49.55	-13.5	37,416	-0.04%	大賣/
2023/05/03	93.2	49.08	60	49.32	48.95	33.2	36,729	0.09%
2023/05/02	55.2	48.99	475.6	49.41	50.10	-420.4	36,394	-1.16%	大賣/鉅額交易
2023/04/28	70.1	45.88	34	46.13	46.50	36.1	35,295	0.10%
2023/04/27	70	45.54	58.5	45.72	46.00	11.6	34,667	0.03%
2023/04/26	38	44.43	224	44.42	45.00	-186	33,828	-0.55%	大賣/鉅額交易
2023/04/25	124.4	44.01	28.1	43.76	43.70	96.3	32,985	0.29%	大買/
2023/04/24	25	45.23	57.5	46.26	46.20	-32.5	31,630	-0.10%
2023/04/21	213	44.61	47.7	44.55	44.50	165.3	30,785	0.54%	大買/鉅額交易
2023/04/20	229.7	44.85	22	45.45	45.80	207.7	29,599	0.70%	大買/鉅額交易
2023/04/19	57.3	45.73	469.3	46.27	45.65	-412	28,817	-1.43%	大賣/鉅額交易
2023/04/18	45.8	43.47	70.5	43.82	43.45	-24.7	27,272	-0.09%
2023/04/17	16.1	44.52	35.6	44.45	44.20	-19.5	26,654	-0.07%
2023/04/14	36.8	44.42	43	44.41	43.95	-6.3	26,180	-0.02%
2023/04/13	45.3	44.82	38.1	44.31	44.45	7.1	25,236	0.03%
2023/04/12	60.4	44.77	87.3	44.82	45.15	-26.9	24,386	-0.11%
2023/04/11	15.2	43.52	19.6	43.63	43.45	-4.4	23,306	-0.02%
2023/04/10	42.1	41.93	70.3	42.43	43.40	-28.3	22,753	-0.12%
2023/04/07	50.5	40.66	74.1	40.56	40.60	-23.7	21,414	-0.11%
2023/04/06	13.5	41.02	31.2	41.16	41.40	-17.7	20,966	-0.08%
2023/03/31	181.4	41.46	80.7	41.63	41.85	100.8	20,410	0.49%	大買/
2023/03/30	250.9	41.31	113.4	41.14	41.60	137.5	19,804	0.69%	大買/大賣/鉅額交易
2023/03/29	15.8	39.10	20.2	39.07	39.55	-4.5	18,541	-0.02%
2023/03/28	36.2	39.93	34.1	39.80	39.40	2.1	18,323	0.01%
2023/03/27	69	40.92	433.5	40.97	41.20	-364.4	18,137	-2.01%	大賣/鉅額交易
2023/03/24	35.6	39.50	48.9	39.55	40.00	-13.3	17,776	-0.07%
2023/03/23	57.1	39.35	159.5	39.20	39.65	-102.4	16,814	-0.61%	大賣/鉅額交易
2023/03/22	95.1	37.91	79.3	38.10	38.20	15.8	15,790	0.10%
2023/03/21	41.3	37.22	115.3	37.30	37.55	-74	15,307	-0.48%	大賣/
2023/03/20	3.9	35.75	58.3	35.67	35.90	-54.4	14,354	-0.38%
2023/03/17	10.6	34.90	32	34.95	34.95	-21.4	14,196	-0.15%
2023/03/16	1	34.50	63.1	34.54	34.55	-62.1	13,982	-0.44%
2023/03/15	39.4	34.49	65.5	34.46	34.50	-26.1	13,837	-0.19%
2023/03/14	8	33.74	6	33.71	33.55	2	13,442	0.01%
2023/03/13	3	33.28	49.1	33.01	33.65	-46.1	13,450	-0.34%
2023/03/10	6.1	33.45	8.6	33.43	33.60	-2.5	13,325	-0.02%
2023/03/09	12.3	33.76	44.5	33.78	33.95	-32.2	13,293	-0.24%
2023/03/08	10	33.67	46	33.68	33.80	-36	13,102	-0.27%
2023/03/07	2.5	33.01	20	33.10	33.15	-17.5	12,831	-0.14%
2023/03/06	3.3	32.84	9	32.75	32.85	-5.7	12,700	-0.04%
2023/03/03	3	32.40	5	32.56	32.65	-2	12,665	-0.02%
2023/03/02	12	32.28	1	32.35	32.35	11	12,673	0.09%
2023/03/01	73	32.15	66	32.59	32.55	7	12,625	0.06%
2023/02/24	6	32.94	124.4	33.03	33.15	-118.4	12,354	-0.96%	大賣/鉅額交易
2023/02/23	7.1	31.97	32	32.08	32.20	-25	11,845	-0.21%
2023/02/22	1	31.60	0	0.00	31.75	1	11,623	0.01%
2023/02/20	0	0.00	2	31.70	31.70	-2	11,823	-0.02%
2023/02/17	0	0.00	9	31.60	31.65	-9	11,955	-0.08%
2023/02/16	7.1	31.60	4	31.68	31.50	3.1	12,054	0.03%
2023/02/15	3	31.60	2	31.60	31.80	1	12,205	0.01%
2023/02/14	12	31.71	5	31.77	31.75	7	12,160	0.06%
2023/02/13	0	0.00	18	31.59	31.70	-18	12,208	-0.15%
2023/02/10	18	31.37	5	31.30	31.20	13	12,266	0.11%
2023/02/09	7.5	31.48	2	31.75	31.80	5.5	12,478	0.04%
2023/02/08	5	31.90	7	31.90	31.90	-2	12,584	-0.02%
2023/02/07	2	31.90	1	31.85	31.95	1	12,556	0.01%
2023/02/06	0	0.00	24.5	31.86	31.95	-24.5	12,536	-0.20%
2023/02/03	0	0.00	6	31.88	31.95	-6	12,466	-0.05%
2023/02/02	0.3	31.55	42.5	31.73	31.80	-42.2	12,352	-0.34%
2023/02/01	17	31.34	3	31.35	31.40	14	12,154	0.12%
2023/01/31	29.2	31.29	13	31.37	31.50	16.2	12,085	0.13%
2023/01/30	3	31.10	54	31.02	31.20	-51	11,639	-0.44%
2023/01/17	0	0.00	1	30.20	30.20	-1	11,224	-0.01%
2023/01/16	4	30.20	54	30.09	30.10	-50	11,192	-0.45%
2023/01/13	2	30.15	19.3	30.17	30.20	-17.3	11,160	-0.15%
2023/01/12	1	30.15	2	30.10	30.10	-1	11,461	-0.01%
2023/01/11	0	0.00	32	30.26	30.30	-32	11,486	-0.28%
2023/01/10	1	30.10	23.3	30.16	30.15	-22.3	11,454	-0.19%
2023/01/09	2	29.80	16	29.86	30.00	-14	11,397	-0.12%
2023/01/06	1	29.35	1	29.35	29.30	0	11,294	0.00%
2023/01/04	1	29.40	6	29.33	29.40	-5	11,325	-0.04%
2023/01/03	1	29.20	0	0.00	29.20	1	11,411	0.01%
2022/12/30	0.3	29.40	0	0.00	29.40	0.3	11,354	0.00%
2022/12/29	3	29.27	3	29.30	29.45	0	11,320	0.00%
2022/12/28	5	29.40	2	29.30	29.30	3	11,333	0.03%
2022/12/27	1	29.70	0	0.00	29.70	1	11,395	0.01%
2022/12/26	2.5	29.72	1	29.60	29.65	1.5	11,466	0.01%
2022/12/23	5	29.75	328	29.88	29.90	-323	11,554	-2.80%	大賣/鉅額交易
2022/12/22	1	30.00	28	30.23	30.15	-27	11,599	-0.23%
2022/12/21	0.2	30.10	8	30.23	30.05	-7.8	11,359	-0.07%
2022/12/20	3.1	30.34	11.1	30.41	30.10	-8.1	11,021	-0.07%
2022/12/19	0.5	29.95	217.3	30.41	30.50	-216.8	10,535	-2.06%	大賣/鉅額交易
2022/12/16	4	29.35	67	29.57	30.00	-63	9,847	-0.64%
2022/12/15	0	0.00	22	29.24	29.30	-22	9,325	-0.24%
2022/12/14	3.3	28.98	31.5	29.06	29.15	-28.2	9,391	-0.30%
2022/12/13	303	28.80	26	28.91	28.90	277	9,446	2.93%	大買/鉅額交易
2022/12/12	1	28.40	3	28.48	28.50	-2	9,340	-0.02%
2022/12/09	15	28.13	25	28.30	28.40	-10	9,552	-0.10%
2022/12/08	0	27.65	2	27.63	27.80	-2	9,404	-0.02%
2022/12/07	4	27.18	0	0.00	27.30	4	9,349	0.04%
2022/12/06	1.1	27.50	0	0.00	27.50	1.1	9,356	0.01%
2022/12/05	3	27.33	0	27.50	27.35	3	9,314	0.03%
2022/12/02	0	27.60	0	0.00	27.60	0	9,291	0.00%
2022/12/01	12	27.61	0	0.00	27.50	12	9,279	0.13%
2022/11/30	11.1	27.50	0	0.00	27.65	11.1	9,253	0.12%
2022/11/29	0	0.00	8	27.51	27.65	-8	9,274	-0.09%
2022/11/28	2	27.10	0	0.00	27.10	2	9,222	0.02%
2022/11/25	2	27.23	0	0.00	27.25	2	9,273	0.02%
2022/11/23	3.1	27.35	4	27.35	27.50	-0.9	9,397	-0.01%
2022/11/22	0	0.00	1	27.40	27.40	-1	9,486	-0.01%
2022/11/21	1	27.25	0	0.00	27.35	1	9,523	0.01%
2022/11/18	0	0.00	7	27.64	27.65	-7	9,511	-0.07%
2022/11/17	0	0.00	1	27.95	27.95	-1	9,526	-0.01%
2022/11/16	0.2	27.55	0	0.00	27.70	0.2	9,458	0.00%
2022/11/14	0	0.00	4	27.63	27.50	-4	9,287	-0.04%
2022/11/11	1	27.20	2	27.50	27.50	-1	9,163	-0.01%
2022/11/10	5	27.15	3	27.12	27.20	2	8,994	0.02%
2022/11/09	1	27.20	0	0.00	27.35	1	9,062	0.01%
2022/11/08	5	27.04	4	27.19	27.25	1	9,048	0.01%
2022/11/07	17	26.51	8	26.69	26.80	9	8,928	0.10%
2022/11/04	20	25.27	1	25.35	25.35	19	8,804	0.22%
2022/11/03	5	25.86	4	25.88	25.80	1	8,643	0.01%
2022/11/02	4	25.99	0	0.00	25.95	4	8,781	0.05%
2022/10/28	3	25.85	0	0.00	25.80	3	9,060	0.03%
2022/10/27	2	26.00	0	0.00	26.00	2	9,140	0.02%
2022/10/26	2.1	25.90	0	0.00	25.85	2.1	9,207	0.02%
2022/10/24	1.5	26.15	0	0.00	26.15	1.5	9,249	0.02%
2022/10/21	1	26.30	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0	0.00	1	26.50	26.35	-1	9,352	-0.01%
2022/10/19	0	0.00	0.2	26.25	26.20	-0.2	9,006	0.00%
2022/10/18	3	26.23	2	26.20	26.20	1	8,926	0.01%
2022/10/17	1.1	26.36	1	26.55	26.60	0.1	8,831	0.00%
2022/10/14	7.1	26.55	0	0.00	26.55	7.1	8,746	0.08%
2022/10/11	9	26.33	3	26.30	26.30	6	8,716	0.07%
2022/10/07	2	26.85	0	0.00	26.80	2	8,691	0.02%
2022/10/06	0.5	27.15	2	27.10	27.00	-1.5	8,712	-0.02%
2022/10/05	2	27.15	0.3	27.25	27.10	1.7	8,782	0.02%
2022/10/04	1	27.15	12	27.25	27.10	-11	8,827	-0.12%
2022/09/30	6	26.78	0	0.00	26.55	6	8,859	0.07%
2022/09/29	1	26.90	4	27.15	27.35	-3	8,855	-0.03%
2022/09/28	0	0.00	2	26.88	26.85	-2	9,189	-0.02%
2022/09/27	0.6	26.95	0	0.00	26.85	0.6	9,365	0.01%
2022/09/26	2	26.85	5	26.85	26.95	-3	9,479	-0.03%
2022/09/23	1	27.35	2	27.40	27.25	-1	9,602	-0.01%
2022/09/22	7	27.31	1	27.35	27.25	6	9,861	0.06%
2022/09/21	0	0.00	1	27.80	27.40	-1	9,831	-0.01%
2022/09/20	2	27.40	0	0.00	27.80	2	9,690	0.02%
2022/09/16	6	27.01	3	27.15	27.35	3	9,314	0.03%
2022/09/15	2	27.48	8	27.45	27.35	-6	9,093	-0.07%
2022/09/14	1	27.30	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	6	27.55	27.65	-6	9,082	-0.07%
2022/09/12	0	0.00	3	27.45	27.40	-3	9,175	-0.03%
2022/09/08	34.6	26.64	5	26.85	27.20	29.6	9,338	0.32%
2022/09/07	1.1	26.70	3.1	26.80	26.75	-2	9,324	-0.02%
2022/09/06	6	26.86	5	26.94	26.95	1	9,343	0.01%
2022/09/05	11.3	27.04	0	0.00	27.15	11.3	9,307	0.12%
2022/09/02	10	27.43	0	0.00	27.30	10	9,268	0.11%
2022/09/01	3	27.35	0	0.00	27.45	3	9,245	0.03%
2022/08/30	1	27.40	0	0.00	27.50	1	9,167	0.01%
2022/08/29	8.6	27.35	2	27.40	27.35	6.6	9,085	0.07%
2022/08/26	2	27.98	2	28.08	28.05	0	9,017	0.00%
2022/08/25	3	27.80	0	0.00	27.95	3	9,016	0.03%
2022/08/24	13	28.07	0	0.00	27.85	13	9,036	0.14%
2022/08/23	1	28.05	1	28.05	28.15	0	9,089	0.00%
2022/08/22	2	28.23	3	28.27	28.20	-1	9,079	-0.01%
2022/08/19	9	28.29	3	28.22	28.50	6	9,069	0.07%
2022/08/18	1	28.15	1	28.20	28.35	0	9,070	0.00%
2022/08/17	0	0.00	5	28.24	28.35	-5	9,096	-0.05%
2022/08/16	1	28.05	6	27.99	28.20	-5	9,090	-0.06%
2022/08/15	21.7	27.98	1	27.91	27.90	20.6	9,039	0.23%
2022/08/12	0.2	28.49	23	28.51	28.65	-22.8	8,959	-0.25%
2022/08/11	1.7	27.94	20	28.23	28.40	-18.4	8,965	-0.20%
2022/08/10	1	28.00	2	28.05	28.15	-1	8,842	-0.01%
2022/08/09	1	27.80	27	27.80	28.00	-26	8,789	-0.30%
2022/08/08	1	27.60	1	27.60	27.65	0	8,686	0.00%
2022/08/05	3	27.10	6	27.13	27.35	-3	8,636	-0.03%
2022/08/04	2	26.73	2	26.70	26.70	0	8,585	0.00%
2022/08/03	2	26.43	13	26.79	26.85	-11	8,611	-0.13%
2022/08/02	3	25.88	1	26.00	26.40	2	8,779	0.02%
2022/08/01	7.1	26.29	10	26.40	26.30	-2.9	9,017	-0.03%
2022/07/29	6	26.28	3	26.35	26.50	3	9,047	0.03%
2022/07/28	7	26.13	2	26.00	26.35	5	9,031	0.06%
2022/07/27	4	25.75	7.4	25.81	26.00	-3.4	8,975	-0.04%
2022/07/25	3.2	25.24	0	0.00	25.20	3.2	9,026	0.03%
2022/07/22	0	0.00	2	25.10	25.10	-2	9,154	-0.02%
2022/07/20	11.2	24.92	6	25.07	24.90	5.2	9,412	0.06%
2022/07/19	0.2	24.60	4	24.50	24.65	-3.9	9,608	-0.04%
2022/07/18	2	24.40	27	24.43	24.50	-25	9,641	-0.26%
2022/07/15	13.1	24.17	1	24.05	24.45	12.1	9,614	0.13%
2022/07/14	2	24.25	0	0.00	24.30	2	9,570	0.02%
2022/07/13	3.1	24.15	1	24.25	23.95	2.1	9,570	0.02%
2022/07/12	11.3	23.95	0	0.00	23.95	11.3	9,525	0.12%
2022/07/11	3	24.63	2	24.65	24.45	1	9,411	0.01%
2022/07/08	6	24.11	0	0.00	24.05	6	9,294	0.06%
2022/07/07	8.1	23.34	1	23.70	23.60	7.1	9,233	0.08%
2022/07/06	53.5	23.52	0	0.00	23.40	53.5	9,172	0.58%
2022/07/05	33.2	26.20	1.1	26.15	26.25	32.1	8,734	0.37%
2022/07/04	7	26.36	2	26.50	26.30	5	8,555	0.06%
2022/07/01	11	26.50	11	26.50	26.35	0	8,570	0.00%
2022/06/30	36.5	26.77	1	26.70	26.70	35.5	8,398	0.42%
2022/06/29	21	27.63	0	27.75	27.65	21	8,141	0.26%
2022/06/28	14	28.15	1	28.30	28.30	13	8,119	0.16%
2022/06/27	25	28.39	3	28.75	28.45	22	8,146	0.27%
2022/06/24	1	28.25	1	28.30	28.70	0	8,126	0.00%
2022/06/23	49.6	28.23	1	28.90	28.15	48.6	8,119	0.60%
2022/06/22	0	0.00	2	28.48	28.55	-2	8,101	-0.02%
2022/06/21	0	0.00	1	28.70	28.75	-1	8,161	-0.01%
2022/06/20	12.2	28.15	0	0.00	28.20	12.2	8,198	0.15%
2022/06/17	7.2	28.48	0	0.00	28.95	7.2	8,162	0.09%
2022/06/16	10	28.80	11	28.90	28.85	-1	8,147	-0.01%
2022/06/15	2	28.85	7	28.87	28.90	-5	8,172	-0.06%
2022/06/14	0.2	28.45	5	28.66	28.80	-4.8	8,305	-0.06%
2022/06/13	1	28.20	0	0.00	28.45	1	8,367	0.01%
2022/06/09	1.1	28.62	5	28.80	28.75	-3.9	8,437	-0.05%
2022/06/07	38.2	28.57	0.5	28.65	28.55	37.7	8,551	0.44%
2022/06/06	5	28.65	0.5	28.75	28.55	4.5	8,762	0.05%
2022/06/01	12	28.65	0	0.00	28.60	12	9,181	0.13%
2022/05/31	9.3	28.33	2	28.40	28.40	7.3	9,331	0.08%
2022/05/30	5	28.20	0	0.00	28.20	5	9,486	0.05%
2022/05/27	2	27.80	0	27.85	27.65	2	9,786	0.02%
2022/05/26	9	27.48	0	0.00	27.35	9	10,328	0.09%
2022/05/25	1.2	27.25	3	27.40	27.25	-1.8	14,865	-0.01%
2022/05/24	1	27.40	1	27.40	27.30	0	15,680	0.00%
2022/05/23	2	27.53	0	27.75	27.60	2	16,041	0.01%
2022/05/20	6.2	27.86	0	0.00	27.80	6.2	16,292	0.04%
2022/05/19	4	27.75	0	0.00	28.05	4	16,453	0.02%
2022/05/18	6	27.86	4	27.98	27.85	2	16,634	0.01%
2022/05/17	2	27.80	9	27.81	27.85	-7	16,654	-0.04%
2022/05/16	1.9	27.58	0	0.00	27.60	1.9	16,825	0.01%
2022/05/13	4.1	27.02	0.5	27.20	27.15	3.6	17,090	0.02%
2022/05/12	14.2	27.12	0	0.00	27.00	14.2	17,210	0.08%
2022/05/11	3.1	27.30	1	27.40	27.30	2.1	17,331	0.01%
2022/05/10	8.1	27.08	0	27.50	27.40	8.1	17,953	0.05%
2022/05/09	20.2	27.72	4	27.71	27.70	16.1	18,037	0.09%
2022/05/06	14	28.88	1	29.05	29.05	13	18,036	0.07%
2022/05/05	2.1	29.00	6	28.97	29.15	-3.9	18,217	-0.02%
2022/05/03	6	28.44	0	0.00	28.65	6	18,862	0.03%
2022/04/29	0	0.00	1	28.50	28.50	-1	19,259	-0.01%
2022/04/28	10	28.18	0	0.00	28.40	10	19,548	0.05%
2022/04/27	28	28.31	1	28.50	28.25	27	20,025	0.13%
2022/04/26	6	28.74	0	0.00	28.85	6	20,920	0.03%
2022/04/25	40.4	28.72	45	28.80	28.60	-4.6	20,981	-0.02%
2022/04/22	51	29.20	1	29.15	29.10	50	20,926	0.24%
2022/04/21	1	29.30	3	29.32	29.30	-2	20,976	-0.01%
2022/04/20	12	29.29	0	0.00	29.15	12	21,222	0.06%
2022/04/19	0	0.00	4	29.30	29.25	-4	21,442	-0.02%
2022/04/18	1.4	29.19	3	29.20	29.35	-1.7	21,638	-0.01%
2022/04/15	2	29.28	1	29.35	29.40	1	21,712	0.00%
2022/04/14	2	29.50	0	29.55	29.50	2	21,752	0.01%
2022/04/13	6	29.29	0	0.00	29.40	6	21,823	0.03%
2022/04/12	5	29.05	5	29.08	29.00	0	21,825	0.00%
2022/04/11	6.4	29.14	4.4	29.28	29.05	1.9	21,787	0.01%
2022/04/08	29	29.26	2	29.28	29.15	27	21,735	0.12%
2022/04/07	90	29.45	55	29.46	29.25	35	21,684	0.16%
2022/04/06	13.9	29.96	7	29.90	29.80	6.9	21,532	0.03%
2022/04/01	4.3	29.76	2	29.75	29.90	2.3	21,560	0.01%
2022/03/31	3.1	29.90	2	30.05	29.75	1.1	21,547	0.01%
2022/03/30	1	29.85	12	29.93	29.85	-11	21,445	-0.05%
2022/03/29	14.5	29.88	0	0.00	29.80	14.5	21,425	0.07%
2022/03/28	2.3	29.85	0	29.80	29.95	2.3	21,459	0.01%
2022/03/25	6	29.87	8	29.88	29.85	-2	21,537	-0.01%
2022/03/24	10	29.58	0	0.00	29.70	10	21,579	0.05%
2022/03/23	15.1	29.99	1	30.05	29.80	14.1	21,573	0.07%
2022/03/22	8	30.15	8	30.13	30.00	0	21,462	0.00%
2022/03/21	9	30.03	16	30.01	30.05	-7	21,350	-0.03%
2022/03/18	12.2	29.73	8	29.79	29.75	4.2	21,183	0.02%
2022/03/17	7.7	29.57	6	29.76	29.60	1.7	21,161	0.01%
2022/03/16	9	29.26	10	29.44	29.50	-1	20,999	0.00%
2022/03/15	1	29.40	3	29.47	29.35	-2	20,977	-0.01%
2022/03/14	6.1	29.70	2	29.73	29.65	4.1	20,942	0.02%
2022/03/11	31	29.50	11	29.55	29.50	20	20,957	0.10%
2022/03/10	1	29.25	8.2	29.21	29.45	-7.2	20,969	-0.03%
2022/03/09	30.7	28.86	3	28.80	28.80	27.7	20,932	0.13%
2022/03/08	8.1	28.89	6	29.09	28.95	2.1	20,708	0.01%
2022/03/07	42.1	29.02	6	29.00	28.90	36.1	20,692	0.17%
2022/03/04	18	29.30	2	29.55	29.50	16	20,859	0.08%
2022/03/03	4	29.45	12	29.55	29.50	-8	20,771	-0.04%
2022/03/02	14	29.23	0	29.50	29.35	14	20,565	0.07%
2022/03/01	44	29.50	10	29.57	29.35	34	20,298	0.17%
2022/02/25	25	29.32	14	29.44	29.40	11	19,738	0.06%
2022/02/24	91.2	29.21	2	29.28	29.25	89.2	15,179	0.59%
2022/02/23	20	29.98	9	30.11	30.00	11	14,379	0.08%
2022/02/22	12	30.11	13	30.15	30.25	-1	14,076	-0.01%
2022/02/21	6.2	30.14	6	30.27	30.30	0.2	13,822	0.00%
2022/02/18	33.5	30.32	9	30.28	30.30	24.5	13,645	0.18%
2022/02/17	1.1	30.50	1	30.45	30.60	0.1	13,443	0.00%
2022/02/16	10	30.46	4	30.35	30.40	6	13,387	0.04%
2022/02/15	16	30.18	2	30.65	30.65	14	13,191	0.11%
2022/02/14	53	30.39	11	30.45	30.30	42	12,885	0.33%
2022/02/11	23	30.83	36	30.91	31.00	-13	12,731	-0.10%
2022/02/10	79.4	30.66	18	30.74	30.80	61.3	12,609	0.49%
2022/02/09	19.1	31.89	7	31.96	32.00	12.1	12,229	0.10%
2022/02/08	17	31.91	65	31.93	32.00	-48	12,001	-0.40%
2022/02/07	4.3	31.36	18.2	31.42	31.60	-13.9	11,987	-0.12%
2022/01/26	32	31.28	17	31.34	31.35	15	11,803	0.13%
2022/01/25	7	31.31	44.1	31.42	31.60	-37.1	11,590	-0.32%
2022/01/24	0	30.95	13	31.26	31.45	-13	11,204	-0.12%
2022/01/21	248	31.01	9.1	30.98	31.25	238.9	10,801	2.21%	大買/鉅額交易
2022/01/20	19.1	31.12	46.1	31.26	31.50	-27	10,475	-0.26%
2022/01/19	49	30.43	90.4	30.78	30.95	-41.4	9,896	-0.42%
2022/01/18	13.1	29.95	11	30.05	30.00	2.1	8,844	0.02%
2022/01/17	8.1	30.09	66	30.09	30.15	-57.9	8,720	-0.66%
2022/01/14	4	29.80	3	29.73	29.85	1	8,630	0.01%
2022/01/13	9	29.78	17	29.74	30.00	-8	8,751	-0.09%
2022/01/12	11	29.65	39	29.62	29.75	-28	8,633	-0.32%
2022/01/11	3	29.15	4	29.28	29.35	-1	8,401	-0.01%
2022/01/10	16	29.20	1	29.25	29.10	15	8,222	0.18%
2022/01/07	0	0.00	6.1	29.04	29.05	-6.1	8,195	-0.07%
2022/01/06	4	28.99	2	29.05	28.95	2	8,183	0.02%
2022/01/05	8	29.11	0	0.00	29.05	8	8,214	0.10%
2022/01/04	0	0.00	7	29.09	29.10	-7	8,331	-0.08%
2022/01/03	2.2	29.05	1	29.25	29.00	1.2	8,450	0.01%
2021/12/30	1	29.20	2	29.20	29.15	-1	8,766	-0.01%
2021/12/29	4	29.25	16	29.23	29.25	-12	8,830	-0.14%
2021/12/28	4	29.15	2	29.20	29.20	2	8,874	0.02%
2021/12/27	2	29.15	2	29.08	29.20	0	8,883	0.00%
2021/12/24	0	0.00	3	29.10	29.10	-3	8,970	-0.03%
2021/12/23	3	28.97	8.1	29.06	28.95	-5.1	8,972	-0.06%
2021/12/21	0	0.00	15	29.13	28.95	-15	8,999	-0.17%
2021/12/20	2	28.70	11	28.83	28.90	-9	8,949	-0.10%
2021/12/17	9	28.88	9	29.10	28.85	0	8,894	0.00%
2021/12/16	7.2	28.92	2	28.98	29.05	5.2	8,842	0.06%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	5.3	28.93	0	0.00	29.00	5.3	9,055	0.06%
2021/12/13	13	29.08	2	29.15	29.00	11	9,093	0.12%
2021/12/10	25	29.18	9	29.25	29.25	16	9,183	0.17%
2021/12/09	21.1	29.12	15	29.20	29.15	6.1	9,208	0.07%
2021/12/08	3	29.22	0	0.00	29.20	3	9,224	0.03%
2021/12/07	1	29.25	3.3	29.25	29.35	-2.3	9,211	-0.02%
2021/12/06	0.5	29.20	5	29.00	29.30	-4.5	9,161	-0.05%
2021/12/03	5	29.20	0.4	29.25	29.15	4.6	9,194	0.05%
2021/12/02	3	29.10	0	0.00	29.15	3	9,150	0.03%
2021/12/01	4	29.08	10.6	29.20	29.30	-6.6	9,177	-0.07%
2021/11/30	10.1	29.07	31	29.74	28.60	-21	9,029	-0.23%
2021/11/29	3	28.92	47	28.89	29.30	-44	8,533	-0.52%
2021/11/26	11	29.22	11	29.29	29.15	0	8,478	0.00%
2021/11/25	4	29.66	19	29.48	29.65	-15	8,556	-0.18%
2021/11/23	3	29.03	0	0.00	29.10	3	8,519	0.04%
2021/11/22	5	29.20	241	29.25	29.40	-236	8,569	-2.75%	大賣/鉅額交易
2021/11/19	1	29.10	9	29.10	29.20	-8	8,606	-0.09%
2021/11/18	5	28.79	0	0.00	28.80	5	8,619	0.06%
2021/11/17	3	28.90	0	0.00	28.80	3	8,680	0.03%
2021/11/16	2	28.73	2	28.85	29.05	0	8,713	0.00%
2021/11/15	8.4	28.77	0	0.00	28.75	8.4	8,784	0.10%
2021/11/12	1.1	28.62	5	28.70	28.80	-3.9	8,839	-0.04%
2021/11/11	3	28.67	0	0.00	28.65	3	8,921	0.03%
2021/11/10	21	28.60	21	28.95	28.95	0	9,163	0.00%
2021/11/09	15	28.53	23.2	28.74	28.85	-8.2	9,297	-0.09%
2021/11/08	51	28.54	3	28.45	28.45	48	9,288	0.52%
2021/11/05	23	29.54	16	29.47	29.55	7	9,167	0.08%
2021/11/04	18	29.51	52	29.61	29.80	-34	9,214	-0.37%
2021/11/03	1	29.25	7	29.23	29.30	-6	9,028	-0.07%
2021/11/02	0	29.05	93	29.20	29.20	-93	9,382	-0.99%
2021/11/01	6	28.87	2	29.10	29.10	4	9,537	0.04%
2021/10/29	19	29.10	53	29.19	29.20	-34	9,619	-0.35%
2021/10/28	0	0.00	0.1	29.30	29.35	-0.1	9,800	0.00%
2021/10/27	0	0.00	5	29.28	29.35	-5	9,985	-0.05%
2021/10/26	2.1	29.22	0	0.00	29.30	2.1	10,226	0.02%
2021/10/25	2.1	29.18	4	29.15	29.20	-1.9	10,286	-0.02%
2021/10/22	2	29.17	33	29.22	29.25	-31	10,483	-0.30%
2021/10/21	18	29.06	21	29.14	29.10	-3	10,481	-0.03%
2021/10/20	13	28.80	5	28.85	28.90	8	10,426	0.08%
2021/10/19	10.2	28.35	2	28.50	28.50	8.2	10,454	0.08%
2021/10/18	4.1	28.45	14	28.61	28.35	-9.9	10,711	-0.09%
2021/10/15	0.2	28.41	5.5	28.64	28.70	-5.3	12,208	-0.04%
2021/10/14	12	28.48	24.3	28.48	28.40	-12.3	12,692	-0.10%
2021/10/13	0	0.00	7	28.63	28.70	-7	12,980	-0.05%
2021/10/12	216.2	28.65	12	28.54	28.70	204.2	13,135	1.55%	大買/鉅額交易
2021/10/08	18.2	28.40	3.5	28.46	28.40	14.7	13,243	0.11%
2021/10/07	12	28.33	34	28.38	28.35	-22	13,279	-0.17%
2021/10/06	1	27.50	6	27.55	27.55	-5	13,170	-0.04%
2021/10/05	0	0.00	3	27.35	27.40	-3	13,192	-0.02%
2021/10/04	6	27.16	0	0.00	27.15	6	13,283	0.05%
2021/10/01	2	27.40	20	27.25	27.45	-18	13,427	-0.13%
2021/09/30	2	27.15	10	27.40	27.50	-8	13,451	-0.06%
2021/09/29	5	27.25	10	27.45	27.25	-5	13,541	-0.04%
2021/09/28	3	27.60	10	27.55	27.70	-7	13,644	-0.05%
2021/09/27	0	0.00	1	27.70	27.60	-1	13,995	-0.01%
2021/09/24	12.3	27.87	0	0.00	27.70	12.3	14,038	0.09%
2021/09/23	2.1	27.68	20	27.73	27.75	-17.9	14,059	-0.13%
2021/09/22	4.3	27.24	1	27.40	27.40	3.3	14,101	0.02%
2021/09/17	5	27.64	2	27.65	27.70	3	14,159	0.02%
2021/09/16	6	27.50	17.6	27.73	27.70	-11.6	14,152	-0.08%
2021/09/15	3	27.70	13	27.75	27.75	-10	14,166	-0.07%
2021/09/14	4.2	27.33	1	27.35	27.20	3.2	14,033	0.02%
2021/09/13	5.1	27.01	1	27.00	27.05	4.1	14,016	0.03%
2021/09/10	13	27.05	0	0.00	27.15	13	14,056	0.09%
2021/09/09	12.1	27.07	10	27.00	27.10	2.1	14,211	0.01%
2021/09/08	30.4	27.19	0	0.00	27.20	30.4	14,292	0.21%
2021/09/07	3	27.40	1	27.50	27.45	2	14,376	0.01%
2021/09/06	13.1	27.62	21	27.75	27.55	-7.9	14,502	-0.05%
2021/09/03	9.2	27.57	0	0.00	27.55	9.2	14,530	0.06%
2021/09/02	21	27.61	0	0.00	27.50	21	14,725	0.14%
2021/09/01	10	27.60	1	27.70	27.55	9	14,856	0.06%
2021/08/31	5	27.48	1	27.50	27.40	4	14,874	0.03%
2021/08/30	7	27.49	0.1	27.50	27.65	6.9	14,854	0.05%
2021/08/27	5	27.45	2	27.45	27.50	3	14,902	0.02%
2021/08/26	8.2	27.36	11	27.35	27.35	-2.9	14,962	-0.02%
2021/08/25	39.4	27.66	2	27.78	27.75	37.4	15,092	0.25%
2021/08/24	2	27.50	46	27.46	27.60	-44	15,225	-0.29%
2021/08/23	8	26.97	3.3	26.96	26.95	4.7	15,310	0.03%
2021/08/20	5	26.87	8	26.75	26.90	-3	15,435	-0.02%
2021/08/19	11	26.65	0	0.00	26.70	11	16,216	0.07%
2021/08/18	12	26.80	5	26.68	27.00	7	16,212	0.04%
2021/08/17	34.2	26.89	2	26.80	26.75	32.2	16,279	0.20%
2021/08/16	33	26.83	0	0.00	26.70	33	16,316	0.20%
2021/08/13	14.8	27.16	2.1	27.10	27.15	12.7	16,292	0.08%
2021/08/12	17.7	27.23	0	0.00	27.35	17.7	16,283	0.11%
2021/08/11	23.1	27.25	0	0.00	27.20	23.1	16,355	0.14%
2021/08/10	6.2	27.12	12	27.19	27.20	-5.8	16,448	-0.04%
2021/08/09	11.5	27.34	0	0.00	27.30	11.5	16,610	0.07%
2021/08/06	63.5	27.49	8	27.41	27.70	55.5	16,679	0.33%
2021/08/05	8.3	27.15	30.3	27.15	27.10	-22	16,561	-0.13%
2021/08/04	4.9	27.26	9	27.24	27.30	-4.1	16,863	-0.02%
2021/08/03	38.3	27.29	9	27.13	27.40	29.3	17,018	0.17%
2021/08/02	23.1	27.51	3	27.55	27.60	20.1	17,057	0.12%
2021/07/30	20.2	27.87	7	27.90	27.75	13.2	16,996	0.08%
2021/07/29	32	28.02	1	28.10	28.00	31	16,936	0.18%
2021/07/28	53.2	27.94	7	27.91	28.05	46.2	17,088	0.27%
2021/07/27	13	28.20	2.1	28.20	28.15	10.9	17,297	0.06%
2021/07/26	28.3	28.20	12	28.13	28.10	16.3	17,603	0.09%
2021/07/23	19.2	28.16	1.1	28.26	28.10	18	17,588	0.10%
2021/07/22	40.8	28.24	1	28.50	28.20	39.8	17,556	0.23%
2021/07/21	227.7	28.31	3	28.00	28.05	224.7	17,414	1.29%	大買/鉅額交易
2021/07/20	219	31.27	58	31.39	31.20	161	16,072	1.00%	大買/鉅額交易
2021/07/19	61.1	31.65	18	31.63	31.65	43.1	15,731	0.27%
2021/07/16	28	31.75	24	31.77	31.75	4	15,823	0.03%
2021/07/15	46	32.11	5	32.05	31.95	41	15,840	0.26%
2021/07/14	5	32.34	33	32.35	32.10	-28	15,771	-0.18%
2021/07/13	14	32.49	14	32.32	32.20	0	15,830	0.00%
2021/07/12	3.1	32.79	9.1	32.70	32.65	-6	15,761	-0.04%
2021/07/09	16	32.59	36	32.69	32.70	-20	15,802	-0.13%
2021/07/08	44	32.91	1	32.90	32.80	43	16,007	0.27%
2021/07/07	7	32.73	22.8	32.74	32.75	-15.8	16,035	-0.10%
2021/07/06	42	32.68	23.3	32.55	32.70	18.7	16,221	0.12%
2021/07/05	129	32.75	55	32.68	32.55	74	16,263	0.46%	大買/
2021/07/02	20.2	32.13	38.1	31.99	32.35	-17.9	16,203	-0.11%
2021/07/01	6	31.32	2	31.25	31.05	4	16,089	0.02%
2021/06/30	10	30.90	4	31.03	31.00	6	16,096	0.04%
2021/06/29	16	30.77	0	0.00	30.75	16	16,144	0.10%
2021/06/28	39	30.76	8	30.93	30.80	31	16,267	0.19%
2021/06/25	7	30.86	23	30.91	30.80	-16	16,274	-0.10%
2021/06/24	6.2	30.48	0	0.00	30.40	6.2	16,354	0.04%
2021/06/23	5	30.45	1	30.60	30.40	4	16,487	0.02%
2021/06/22	12	30.47	3	30.53	30.40	9	16,918	0.05%
2021/06/21	14	30.51	18	30.67	30.30	-4	17,834	-0.02%
2021/06/18	7	30.86	12	30.80	30.65	-5	18,194	-0.03%
2021/06/17	3	30.65	1	30.70	30.60	2	18,405	0.01%
2021/06/16	17.1	30.69	4	30.80	30.60	13.1	19,062	0.07%
2021/06/15	1.1	30.16	0	0.00	30.15	1.1	19,614	0.01%
2021/06/11	5	30.26	2	30.20	30.15	3	19,612	0.02%
2021/06/10	10.5	30.17	0	0.00	30.25	10.5	19,681	0.05%
2021/06/09	12.2	30.22	0	0.00	30.20	12.2	19,730	0.06%
2021/06/08	5	30.68	0	0.00	30.65	5	19,762	0.03%
2021/06/07	17.5	30.47	3	30.65	30.55	14.5	19,818	0.07%
2021/06/04	11.4	30.92	57	30.90	30.95	-45.6	19,841	-0.23%
2021/06/03	3.2	31.24	3	31.22	31.25	0.2	19,870	0.00%
2021/06/02	11.4	31.36	14	31.36	31.35	-2.6	19,923	-0.01%
2021/06/01	12	31.21	27	31.25	31.40	-15	19,887	-0.08%
2021/05/31	13.9	30.66	26.5	30.67	30.75	-12.6	19,846	-0.06%
2021/05/28	12	30.18	110	30.42	30.55	-98	19,835	-0.49%	大賣/
2021/05/27	32.2	29.61	0	0.00	29.55	32.2	19,905	0.16%
2021/05/26	68	29.75	52	30.00	29.70	16	19,518	0.08%
2021/05/25	23.6	29.63	7	29.54	29.55	16.6	19,581	0.08%
2021/05/24	7.1	29.05	1	29.30	29.30	6.1	19,634	0.03%
2021/05/21	20.2	29.20	3	29.17	29.10	17.2	19,682	0.09%
2021/05/20	6	29.25	3.4	29.32	29.20	2.6	19,584	0.01%
2021/05/19	15	28.90	7	29.01	29.15	8	19,594	0.04%
2021/05/18	15.2	28.58	4	28.53	28.70	11.2	19,648	0.06%
2021/05/17	38.6	28.33	9	28.29	27.90	29.6	19,605	0.15%
2021/05/14	8	29.53	15	29.85	29.55	-7	19,375	-0.04%
2021/05/13	36.4	29.85	14	29.80	29.70	22.4	19,318	0.12%
2021/05/12	38.1	30.03	40.1	29.72	30.00	-2	19,135	-0.01%
2021/05/11	21.9	30.70	29	30.72	30.50	-7.1	18,813	-0.04%
2021/05/10	7.6	30.74	19.2	30.86	31.20	-11.6	18,683	-0.06%
2021/05/07	39	30.99	12.6	31.05	31.15	26.4	19,015	0.14%
2021/05/06	19	30.87	17	31.13	30.75	2	19,568	0.01%
2021/05/05	41	30.91	9	30.93	30.80	32	20,029	0.16%
2021/05/04	51.4	31.00	19	30.97	31.15	32.4	19,961	0.16%
2021/05/03	39.2	31.74	23	31.75	31.65	16.2	19,780	0.08%
2021/04/29	40.1	32.55	2.5	32.62	32.70	37.6	19,586	0.19%
2021/04/28	11.6	32.63	5	32.65	32.70	6.6	19,594	0.03%
2021/04/27	41.1	32.66	4	32.64	32.60	37.1	19,730	0.19%
2021/04/26	21	32.75	6	32.75	32.80	15	19,659	0.08%
2021/04/23	39	32.25	25	32.40	32.45	14	19,574	0.07%
2021/04/22	168.1	32.81	48.8	32.78	32.55	119.3	19,688	0.61%	大買/鉅額交易
2021/04/21	45	32.99	24	33.07	33.00	21	19,681	0.11%
2021/04/20	37.6	33.10	25.2	33.02	33.10	12.4	19,604	0.06%
2021/04/19	32.3	33.08	12	33.09	33.05	20.3	19,556	0.10%
2021/04/16	37	32.94	10	32.85	32.95	27	19,469	0.14%
2021/04/15	103	32.80	7	32.80	32.85	96	19,541	0.49%	大買/
2021/04/14	36	32.83	34.8	32.98	33.00	1.2	19,450	0.01%
2021/04/13	43	33.33	61	33.30	33.15	-18	19,250	-0.09%
2021/04/12	25	33.48	24	33.49	33.40	1	19,191	0.01%
2021/04/09	13.4	33.72	40	33.72	33.70	-26.6	19,040	-0.14%
2021/04/08	35	33.61	8	33.58	33.55	27	18,929	0.14%
2021/04/07	54.1	33.46	3.1	33.46	33.45	50.9	18,819	0.27%
2021/04/06	47	33.51	2	33.50	33.40	45	18,656	0.24%
2021/04/01	26	33.47	9	33.47	33.40	17	18,698	0.09%
2021/03/31	18	33.63	0.1	33.75	33.50	17.9	18,637	0.10%
2021/03/30	27	33.59	18	33.71	33.85	9	18,519	0.05%
2021/03/29	39	33.39	31.7	33.42	33.55	7.3	18,451	0.04%
2021/03/26	10	33.28	4.1	33.33	33.45	5.9	18,397	0.03%
2021/03/25	92	33.08	34	33.45	33.20	58	18,661	0.31%
2021/03/24	131	33.88	20	33.80	33.75	111	18,375	0.60%	大買/鉅額交易
2021/03/23	49	34.26	131.8	34.64	34.75	-82.8	17,678	-0.47%	大賣/
2021/03/22	4	34.13	67	34.18	34.35	-63	17,445	-0.36%
2021/03/19	76	33.93	49	34.00	33.85	27	17,615	0.15%
2021/03/18	17	33.73	234	33.61	33.85	-217	17,268	-1.26%	大賣/鉅額交易
2021/03/17	21	32.70	6	32.63	32.65	15	16,685	0.09%
2021/03/16	22.7	32.54	27.1	32.59	32.60	-4.4	16,767	-0.03%
2021/03/15	10	32.65	50	32.65	32.60	-40	16,836	-0.24%
2021/03/12	2	32.40	20	32.43	32.40	-18	16,874	-0.11%
2021/03/11	20	32.20	10	32.20	32.25	10	16,894	0.06%
2021/03/10	15	32.20	57	32.15	32.10	-42	16,992	-0.25%
2021/03/09	21	31.88	28.8	31.82	32.00	-7.8	17,174	-0.05%
2021/03/08	20.6	31.79	38	31.72	31.80	-17.4	17,336	-0.10%
2021/03/05	30	31.29	8	31.21	31.65	22	17,400	0.13%
2021/03/04	1.2	31.13	3	31.03	31.35	-1.8	17,900	-0.01%
2021/03/03	77	31.28	0	0.00	31.40	77	17,975	0.43%
2021/03/02	27	31.78	5	31.86	31.35	22	17,826	0.12%
2021/02/26	157.1	31.43	18.3	31.46	32.00	138.8	17,634	0.79%	大買/鉅額交易
2021/02/25	12	31.85	13	31.97	31.70	-1	17,263	-0.01%
2021/02/24	5.2	31.97	66	32.09	31.90	-60.8	17,199	-0.35%
2021/02/23	4	31.75	21	31.60	31.80	-17	17,047	-0.10%
2021/02/22	50	31.31	9	31.29	31.30	41	16,982	0.24%
2021/02/19	42.2	30.93	12	30.91	31.15	30.2	17,001	0.18%
2021/02/18	11.1	30.88	3.5	30.96	30.80	7.6	17,007	0.04%
2021/02/17	1	30.90	53.6	31.12	31.00	-52.6	17,080	-0.31%
2021/02/05	12	30.89	2	30.83	30.80	10	17,294	0.06%
2021/02/04	34	30.76	0	0.00	30.75	34	17,281	0.20%
2021/02/03	11	31.11	1	31.15	31.10	10	17,275	0.06%
2021/02/02	11	31.05	38	31.25	31.15	-27	17,264	-0.16%
2021/02/01	57	30.98	3	31.18	31.10	54	17,212	0.31%
2021/01/29	105	31.80	29	31.77	31.25	76	17,075	0.45%	大買/
2021/01/28	17	32.54	54	32.58	32.70	-37	16,547	-0.22%
2021/01/27	30.5	32.28	125.1	32.19	32.35	-94.6	15,969	-0.59%	大賣/
2021/01/26	29.2	31.03	18.1	31.07	30.85	11.2	15,400	0.07%
2021/01/25	19	31.12	33	31.00	31.20	-14	15,324	-0.09%
2021/01/22	0	0.00	53.1	30.65	30.70	-53.1	15,169	-0.35%
2021/01/21	18	30.00	5	30.10	29.90	13	15,053	0.09%
2021/01/20	36	30.16	4.1	30.52	30.00	31.9	15,065	0.21%
2021/01/19	5	30.85	11	30.99	30.75	-6	14,868	-0.04%
2021/01/18	5	30.65	1	30.90	30.65	4	14,940	0.03%
2021/01/15	78.5	31.58	25	31.57	31.00	53.5	14,884	0.36%
2021/01/14	46.1	31.41	32	31.40	31.65	14.1	14,880	0.09%
2021/01/13	2	30.95	38	30.93	30.90	-36	14,588	-0.25%
2021/01/12	12	30.70	22	30.84	30.85	-10	14,473	-0.07%
2021/01/11	5.7	30.84	1	30.95	31.00	4.7	14,358	0.03%
2021/01/08	20	30.75	40	30.85	31.00	-20	14,310	-0.14%
2021/01/07	9	30.45	14	30.52	30.50	-5	14,310	-0.03%
2021/01/06	14	30.46	24.3	30.48	30.35	-10.3	14,332	-0.07%
2021/01/05	14	30.43	1.1	30.50	30.50	12.9	14,261	0.09%
2021/01/04	10	30.90	9	30.82	30.80	1	14,338	0.01%
2020/12/31	0	0.00	2.3	31.02	31.00	-2.3	14,232	-0.02%
2020/12/30	7	31.04	33	30.87	31.15	-26	14,284	-0.18%
2020/12/29	13	31.08	8.2	31.17	30.95	4.8	14,241	0.03%
2020/12/28	31	31.09	11	30.88	31.05	20	14,242	0.14%
2020/12/25	4	30.70	11	30.77	30.55	-7	14,281	-0.05%
2020/12/24	4	30.40	5.1	30.36	30.65	-1.1	14,304	-0.01%
2020/12/23	18.9	29.97	0.4	30.00	30.00	18.6	14,316	0.13%
2020/12/22	8.6	30.11	10.3	30.33	30.05	-1.7	14,312	-0.01%
2020/12/21	38	29.44	24.4	29.58	30.05	13.6	14,500	0.09%
2020/12/18	19	30.33	16.2	30.30	30.20	2.8	14,448	0.02%
2020/12/17	19	30.33	11	30.45	30.40	8	14,367	0.06%
2020/12/16	16	30.51	20.1	30.62	31.05	-4.1	14,155	-0.03%
2020/12/15	51.2	30.18	56	30.13	30.05	-4.8	14,004	-0.03%
2020/12/14	63	30.88	47	31.08	31.05	16	13,637	0.12%
2020/12/11	6	31.53	19	31.53	31.60	-13	13,407	-0.10%
2020/12/10	25.7	31.67	49	31.73	31.65	-23.3	13,431	-0.17%
2020/12/09	83	32.05	13	32.23	32.15	70	13,358	0.52%
2020/12/08	39.1	31.83	24.1	31.94	31.80	15.1	13,298	0.11%
2020/12/07	14	31.45	6	31.42	31.55	8	13,328	0.06%
2020/12/04	38	31.12	2	31.15	31.30	36	13,346	0.27%
2020/12/03	14	31.19	36.4	31.38	31.30	-22.4	13,311	-0.17%
2020/12/02	17	31.41	15.2	31.17	31.45	1.8	13,065	0.01%
2020/12/01	39	30.58	64.3	30.47	30.65	-25.3	12,992	-0.19%
2020/11/30	68.5	30.90	18	31.05	29.85	50.5	12,941	0.39%
2020/11/27	43	30.81	90	30.80	30.95	-47	12,362	-0.38%
2020/11/26	14	30.10	7.7	30.12	30.30	6.3	12,214	0.05%
2020/11/25	26	30.18	11	30.07	30.05	15	12,470	0.12%
2020/11/24	28	30.15	11	30.21	30.25	17	12,502	0.14%
2020/11/23	33	30.12	3	30.18	30.10	30	12,574	0.24%
2020/11/20	6.1	30.05	3.1	30.06	30.05	3	12,639	0.02%
2020/11/19	1.1	29.90	40	29.95	29.95	-38.9	13,095	-0.30%
2020/11/18	14	30.09	10	30.13	30.15	4	13,270	0.03%
2020/11/17	15	30.19	61	30.16	30.30	-46	13,303	-0.35%
2020/11/16	33	30.25	17	30.21	30.40	16	13,666	0.12%
2020/11/13	35	29.92	33	30.03	30.30	2	13,937	0.01%
2020/11/12	8	29.18	0.9	29.20	29.20	7.1	13,711	0.05%
2020/11/11	1	29.05	12	29.43	29.45	-11	13,805	-0.08%
2020/11/10	10	29.32	6	29.40	29.15	4	13,896	0.03%
2020/11/09	1	29.30	14.3	29.37	29.50	-13.3	14,204	-0.09%
2020/11/06	13	29.25	17	29.24	29.15	-4	14,334	-0.03%
2020/11/05	1	29.30	26	29.27	29.10	-25	14,507	-0.17%
2020/11/04	26	29.04	2	28.93	29.00	24	14,677	0.16%
2020/11/03	0	0.00	32	28.66	28.75	-32	14,804	-0.22%
2020/11/02	9	28.33	5	28.20	28.35	4	14,923	0.03%
2020/10/30	5.2	28.51	1	28.60	28.50	4.2	15,195	0.03%
2020/10/29	43.1	28.56	5.1	28.78	28.70	38	15,516	0.25%
2020/10/28	14.2	29.28	38	29.43	29.15	-23.8	15,648	-0.15%
2020/10/27	13	29.04	8	29.04	29.00	5	15,788	0.03%
2020/10/26	15	29.40	32	29.33	29.30	-17	15,965	-0.11%
2020/10/23	0	0.00	8	28.94	28.85	-8	15,965	-0.05%
2020/10/22	12	28.45	11	28.55	28.75	1	16,121	0.01%
2020/10/21	17	28.79	0	0.00	28.55	17	16,129	0.11%
2020/10/20	2	28.95	0	0.00	28.95	2	16,591	0.01%
2020/10/19	3	28.87	10	28.85	28.80	-7	17,134	-0.04%
2020/10/16	33	28.87	1	29.10	28.80	32	17,377	0.18%
2020/10/15	14	29.66	22	29.42	29.10	-8	17,940	-0.04%
2020/10/14	4	29.11	4	29.04	29.05	0	18,796	0.00%
2020/10/13	16	28.65	0	0.00	28.70	16	19,194	0.08%
2020/10/12	64	28.94	11	28.88	28.85	53	19,999	0.27%
2020/10/08	16	29.62	9	29.62	29.70	7	20,058	0.03%
2020/10/07	5	29.41	0	0.00	29.35	5	20,337	0.02%
2020/10/06	3	29.67	16	29.74	29.75	-13	20,617	-0.06%
2020/10/05	8	29.73	3	29.70	29.55	5	20,907	0.02%
2020/09/30	14	30.04	40	29.99	29.80	-26	21,182	-0.12%
2020/09/29	14	29.38	2	29.50	29.40	12	21,694	0.06%
2020/09/28	17	29.48	16	29.65	29.70	1	22,677	0.00%
2020/09/25	12	29.00	16.5	29.21	29.15	-4.5	23,163	-0.02%
2020/09/24	52	29.03	21	29.47	28.85	31	23,278	0.13%
2020/09/23	64.5	29.86	43	30.01	29.95	21.5	23,293	0.09%
2020/09/22	6.7	29.08	4	29.14	29.10	2.7	23,223	0.01%
2020/09/21	6	29.67	2	29.80	29.50	4	23,384	0.02%
2020/09/18	5	29.74	2	29.85	29.85	3	23,772	0.01%
2020/09/17	40	29.78	7	30.06	29.65	33	24,067	0.14%
2020/09/16	6.3	30.25	13	30.30	30.10	-6.7	24,572	-0.03%
2020/09/15	31	29.79	9	29.88	29.75	22	24,802	0.09%
2020/09/14	20	29.80	0	0.00	30.10	20	25,480	0.08%
2020/09/11	8	29.69	7	29.77	29.90	1	26,124	0.00%
2020/09/10	41	30.00	6	30.02	29.80	35	26,381	0.13%
2020/09/09	23	30.11	3	30.05	30.45	20	26,211	0.08%
2020/09/08	47	30.81	1	30.80	30.70	46	26,220	0.18%
2020/09/07	8	31.38	2.1	31.35	31.30	5.9	26,257	0.02%
2020/09/04	4	31.01	5	31.34	31.75	-1	26,490	0.00%
2020/09/03	12	31.83	2	32.05	31.70	10	26,531	0.04%
2020/09/02	21	32.05	18	32.00	32.25	3	26,768	0.01%
2020/09/01	4	32.25	3	32.18	32.35	1	26,957	0.00%
2020/08/31	7	32.06	14.1	32.49	31.90	-7.1	26,976	-0.03%
2020/08/28	7	32.58	10	32.60	32.60	-3	26,817	-0.01%
2020/08/27	18	33.10	4.1	33.14	33.15	13.9	26,914	0.05%
2020/08/26	17.2	33.36	26	33.40	33.60	-8.8	26,905	-0.03%
2020/08/25	37	33.55	31.1	33.86	34.00	5.9	26,848	0.02%
2020/08/24	11	32.68	36	32.53	32.60	-25	26,739	-0.09%
2020/08/21	13	31.19	9.3	30.99	31.30	3.7	26,576	0.01%
2020/08/20	17	30.99	80.3	31.33	30.90	-63.3	26,599	-0.24%
2020/08/19	91.1	32.82	23.1	33.04	32.40	68	26,146	0.26%
2020/08/18	25	33.98	2	34.35	33.90	23	25,677	0.09%
2020/08/17	3.3	34.39	2.6	34.29	34.50	0.7	25,642	0.00%
2020/08/14	35.2	34.93	0	0.00	34.75	35.2	25,563	0.14%
2020/08/13	33	35.14	43	35.28	34.85	-10	25,531	-0.04%
2020/08/12	6	34.45	18	34.46	34.70	-12	25,390	-0.05%
2020/08/11	18	33.98	14	34.04	34.00	4	25,355	0.02%
2020/08/10	17	34.51	12.2	34.58	34.50	4.8	25,399	0.02%
2020/08/07	14	35.02	42.2	34.96	34.90	-28.2	25,411	-0.11%
2020/08/06	6	34.77	20	34.65	34.95	-14	25,295	-0.06%
2020/08/05	38	35.31	16	35.11	34.90	22	25,235	0.09%
2020/08/04	8	34.84	34	34.78	35.00	-26	24,978	-0.10%
2020/08/03	22	33.90	8	33.84	33.85	14	24,798	0.06%
2020/07/31	2.7	34.54	22.6	34.71	34.50	-19.9	24,671	-0.08%
2020/07/30	18	34.54	45	34.42	34.60	-27	24,446	-0.11%
2020/07/29	9.2	33.75	23	33.70	33.80	-13.9	24,306	-0.06%
2020/07/28	6	33.71	53.1	33.84	33.25	-47.1	24,304	-0.19%
2020/07/27	38	33.41	106	33.37	33.25	-68	24,479	-0.28%	大賣/
2020/07/24	109	34.45	15	34.59	34.10	94	24,440	0.38%	大買/
2020/07/23	54	35.41	78.7	35.37	35.60	-24.7	23,976	-0.10%
2020/07/22	14.2	34.10	70	34.19	34.25	-55.9	23,476	-0.24%
2020/07/21	46.3	33.86	116	34.00	33.90	-69.8	23,295	-0.30%	大賣/
2020/07/20	204.2	33.08	36.2	32.90	32.95	168	22,719	0.74%	大買/鉅額交易
2020/07/17	25.4	35.92	33	35.72	35.80	-7.6	21,717	-0.03%
2020/07/16	31	35.63	104	35.53	36.00	-73	21,458	-0.34%	大賣/
2020/07/15	9	34.09	26	33.98	34.05	-17	20,700	-0.08%
2020/07/14	23	33.74	14.2	33.96	34.10	8.8	20,543	0.04%
2020/07/13	69	34.05	68.5	33.74	34.20	0.5	20,361	0.00%
2020/07/10	28	32.85	57	32.67	32.55	-29	20,175	-0.14%
2020/07/09	78	33.65	45	33.82	33.40	33	20,251	0.16%
2020/07/08	94.4	33.52	126	33.36	33.45	-31.6	19,957	-0.16%	大賣/
2020/07/07	209.3	34.97	33.9	34.88	34.50	175.4	19,252	0.91%	大買/鉅額交易
2020/07/06	73	38.19	60	37.99	38.65	13	18,297	0.07%
2020/07/03	44	37.31	48	37.18	37.20	-4	17,841	-0.02%
2020/07/02	18.4	36.83	33.3	37.27	37.15	-14.9	17,796	-0.08%
2020/07/01	20	36.87	19	36.66	36.80	1	17,701	0.01%
2020/06/30	1.2	35.99	2.6	35.98	35.80	-1.4	17,522	-0.01%
2020/06/29	15	35.28	16.8	35.34	35.65	-1.8	17,474	-0.01%
2020/06/24	26	35.92	108.1	36.00	35.65	-82.1	17,243	-0.48%	大賣/
2020/06/23	17.4	35.86	23.2	35.77	36.00	-5.8	17,191	-0.03%
2020/06/22	15.9	34.90	27.4	34.93	34.80	-11.5	17,223	-0.07%
2020/06/19	38	34.56	66.2	34.79	34.65	-28.2	16,876	-0.17%
2020/06/18	13	33.90	93.2	33.62	34.00	-80.2	16,268	-0.49%
2020/06/17	55	32.01	75.5	32.03	32.25	-20.5	15,614	-0.13%
2020/06/16	4.4	31.30	91.3	31.44	31.45	-86.8	15,581	-0.56%
2020/06/15	17	31.12	76.1	31.29	31.10	-59.1	15,850	-0.37%
2020/06/12	4	30.59	188	30.17	30.70	-184	15,963	-1.15%	大賣/鉅額交易
2020/06/11	13	31.51	16	31.70	30.65	-3	16,131	-0.02%
2020/06/10	14	31.43	5	31.44	31.45	9	16,046	0.06%
2020/06/09	23	31.15	29.3	31.18	31.15	-6.3	16,115	-0.04%
2020/06/08	16	29.98	48	30.18	30.45	-32	16,095	-0.20%
2020/06/05	11	29.87	2	29.94	29.80	9	15,920	0.06%
2020/06/04	1	29.75	28	29.78	29.85	-27	15,885	-0.17%
2020/06/03	7	29.61	25.1	29.64	29.55	-18.1	15,994	-0.11%
2020/06/02	10	29.05	15	29.15	29.15	-5	15,975	-0.03%
2020/06/01	62.1	28.76	22	28.91	29.00	40.1	15,911	0.25%
2020/05/29	25.2	28.20	0	0.00	28.60	25.2	15,862	0.16%
2020/05/28	1	28.60	31.5	28.78	28.50	-30.5	15,593	-0.20%
2020/05/27	0	0.00	12	28.46	28.60	-12	15,671	-0.08%
2020/05/26	0	0.00	1	28.30	28.20	-1	15,660	-0.01%
2020/05/25	2	28.15	1	28.00	28.20	1	15,661	0.01%
2020/05/22	2	28.23	0	28.25	28.40	2	15,642	0.01%
2020/05/21	2	28.28	2	28.30	28.35	0	15,516	0.00%
2020/05/20	10.9	28.27	4.1	28.35	28.15	6.9	15,471	0.04%
2020/05/19	13	28.26	12	28.21	28.30	1	15,304	0.01%
2020/05/18	8	27.57	0	0.00	27.55	8	15,109	0.05%
2020/05/15	15	28.05	4	28.24	28.10	11	14,963	0.07%
2020/05/14	8	27.91	6	27.91	27.95	2	14,826	0.01%
2020/05/13	5	27.55	4	27.45	27.55	1	14,627	0.01%
2020/05/12	4	27.80	0	0.00	27.50	4	14,527	0.03%
2020/05/11	4	27.80	3	27.93	27.80	1	14,438	0.01%
2020/05/08	9	27.47	8	27.56	27.45	1	14,348	0.01%
2020/05/07	6	27.73	0	0.00	27.70	6	14,148	0.04%
2020/05/05	4	27.88	4	28.00	27.75	0	14,084	0.00%
2020/05/04	28	27.44	1.1	27.38	27.85	26.9	14,076	0.19%
2020/04/30	40	27.88	32.2	28.13	28.25	7.8	14,023	0.06%
2020/04/29	35.2	27.55	72	27.54	27.70	-36.8	13,812	-0.27%
2020/04/28	34	26.69	12	26.73	26.90	22	13,693	0.16%
2020/04/27	35	26.51	27	26.52	26.50	8	14,075	0.06%
2020/04/24	1	25.95	23.6	25.93	26.00	-22.6	14,009	-0.16%
2020/04/23	5	25.95	0	0.00	26.00	5	14,093	0.04%
2020/04/22	8	25.49	7.4	25.49	25.55	0.6	14,082	0.00%
2020/04/21	45	25.44	15	25.43	25.30	30	14,140	0.21%
2020/04/20	4	26.01	2	26.10	26.00	2	14,000	0.01%
2020/04/17	27	26.40	7	26.09	26.05	20	13,943	0.14%
2020/04/16	15	26.15	9	26.13	26.20	6	13,857	0.04%
2020/04/15	15	26.48	5	26.48	26.50	10	13,799	0.07%
2020/04/14	23	26.51	84.5	26.68	26.70	-61.5	13,667	-0.45%
2020/04/13	0	0.00	117	25.46	25.65	-117	13,389	-0.87%	大賣/鉅額交易
2020/04/10	9	25.21	43.1	25.15	25.25	-34.1	13,364	-0.26%
2020/04/09	53	25.10	1	25.20	25.05	52	13,461	0.39%
2020/04/08	44	25.13	0	0.00	25.10	44	13,400	0.33%
2020/04/07	15	25.22	9	25.17	25.20	6	13,319	0.05%
2020/04/06	8	25.12	4	25.11	25.15	4	13,189	0.03%
2020/04/01	0	0.00	13	24.38	24.40	-13	12,942	-0.10%
2020/03/31	70	24.19	41	24.21	24.50	29	12,762	0.23%
2020/03/30	7	23.39	38	23.64	23.85	-31	12,531	-0.25%
2020/03/27	55	23.84	83	24.22	23.75	-28	12,401	-0.23%
2020/03/26	194	24.20	34	24.19	24.00	160	12,097	1.32%	大買/鉅額交易
2020/03/25	0	0.00	14	23.20	23.20	-14	11,530	-0.12%
2020/03/24	0	0.00	38	21.08	21.10	-38	11,524	-0.33%
2020/03/23	14	19.43	0	0.00	19.20	14	11,424	0.12%
2020/03/20	8	19.97	24	20.26	20.40	-16	11,436	-0.14%
2020/03/19	40	19.00	99	18.89	18.65	-59	11,212	-0.53%
2020/03/18	27	20.32	3	20.78	20.10	24	10,953	0.22%
2020/03/17	159	21.08	11	21.33	20.80	148	10,800	1.37%	大買/鉅額交易
2020/03/16	28	22.39	0	0.00	22.15	28	10,897	0.26%
2020/03/13	39	22.16	160.1	22.15	23.00	-121.1	10,808	-1.12%	大賣/鉅額交易
2020/03/12	125.4	23.47	74	23.06	23.65	51.4	10,546	0.49%	大買/
2020/03/11	1	25.05	1	24.75	24.70	0	10,399	0.00%
2020/03/10	3	24.52	2	25.30	25.05	1	10,345	0.01%
2020/03/09	8	25.46	119	25.66	25.30	-111	10,423	-1.06%	大賣/鉅額交易
2020/03/06	46	26.33	0	0.00	26.25	46	10,701	0.43%
2020/03/05	21	27.35	0	0.00	27.20	21	10,607	0.20%
2020/03/04	4	27.13	5	27.15	27.20	-1	10,769	-0.01%
2020/03/02	0	0.00	2	26.80	26.55	-2	10,732	-0.02%
2020/02/27	1	27.05	1	27.35	27.05	0	10,841	0.00%
2020/02/26	12	27.10	1	26.95	27.10	11	10,759	0.10%
2020/02/25	10	27.25	12	27.28	27.25	-2	10,791	-0.02%
2020/02/24	13	27.44	0	0.00	27.45	13	10,898	0.12%
2020/02/21	5	27.85	0	27.90	27.90	5	10,999	0.05%
2020/02/20	10	28.15	6	27.95	28.10	4	11,198	0.04%
2020/02/19	1	28.05	3	28.10	28.10	-2	11,376	-0.02%
2020/02/18	1	27.50	31	27.65	27.85	-30	11,906	-0.25%
2020/02/17	45	27.69	3	27.65	27.60	42	12,063	0.35%
2020/02/14	8	28.43	9	28.39	28.30	-1	12,350	-0.01%
2020/02/13	0	0.00	52	28.25	28.30	-52	12,462	-0.42%
2020/02/11	1	28.05	0	0.00	28.00	1	12,951	0.01%
2020/02/10	2	27.85	10	27.55	27.95	-8	13,055	-0.06%
2020/02/07	0	0.00	4	28.30	28.25	-4	13,396	-0.03%
2020/02/06	0	0.00	12	28.23	28.25	-12	13,598	-0.09%
2020/02/05	15	27.78	5	27.70	27.80	10	13,831	0.07%
2020/02/04	50	27.70	16	27.78	28.00	34	13,873	0.25%
2020/02/03	18	26.85	31	26.89	27.00	-13	14,180	-0.09%
2020/01/31	2	27.45	3	27.67	27.25	-1	14,150	-0.01%
2020/01/30	45.8	27.20	130	27.18	27.20	-84.2	14,227	-0.59%	大賣/
2020/01/20	2	29.20	6	29.28	29.40	-4	13,968	-0.03%
2020/01/17	0	0.00	30.1	29.33	29.30	-30.1	14,035	-0.21%
2020/01/16	3	28.65	18	28.78	28.90	-15	14,048	-0.11%
2020/01/15	13	28.98	24	29.05	28.90	-11.1	14,243	-0.08%
2020/01/14	41	28.65	6	28.50	28.85	35	14,230	0.25%
2020/01/13	10	28.80	1	28.90	28.75	9	14,328	0.06%
2020/01/10	18	28.69	1.1	28.70	28.75	16.9	14,387	0.12%
2020/01/09	0	0.00	27	28.54	28.70	-27	14,426	-0.19%
2020/01/07	12	28.29	1	28.40	28.50	11	14,568	0.08%
2020/01/06	16	28.05	12.8	28.13	28.00	3.2	14,593	0.02%
2020/01/03	12	28.28	20.3	28.52	28.30	-8.3	14,687	-0.06%
2020/01/02	16.2	28.38	1	28.30	28.40	15.2	14,707	0.10%
2019/12/31	8.7	28.40	41.5	28.45	28.35	-32.8	14,712	-0.22%
2019/12/30	15	28.56	5	28.55	28.60	10	14,838	0.07%
2019/12/27	47	28.89	0	0.00	28.90	47	14,891	0.32%
2019/12/26	15	28.98	0	0.00	28.90	15	14,936	0.10%
2019/12/25	59	28.99	7.2	29.33	29.10	51.8	15,064	0.34%
2019/12/24	31.1	28.81	4	29.03	28.70	27.1	15,224	0.18%
2019/12/23	7	29.31	1	29.50	29.15	6	15,260	0.04%
2019/12/20	0	0.00	112	29.71	29.50	-112	15,401	-0.73%	大賣/鉅額交易
2019/12/19	0	0.00	8	29.72	29.75	-8	15,800	-0.05%
2019/12/18	5	29.65	2.6	29.78	29.85	2.4	16,361	0.01%
2019/12/17	11	29.68	22.1	29.62	29.80	-11.1	16,488	-0.07%
2019/12/16	34	29.45	15	29.36	29.30	19	16,446	0.12%
2019/12/13	11	29.65	12.4	29.75	29.85	-1.4	16,464	-0.01%
2019/12/12	2	29.75	27	29.84	29.60	-25	16,528	-0.15%
2019/12/11	29.1	29.62	55	29.72	29.50	-25.9	16,473	-0.16%
2019/12/10	0	0.00	9.7	29.35	29.45	-9.7	16,087	-0.06%
2019/12/09	5	29.23	2	29.15	29.20	3	16,067	0.02%
2019/12/06	0	0.00	21	29.48	29.20	-21	16,193	-0.13%
2019/12/05	3	29.05	11	28.92	29.00	-8	16,010	-0.05%
2019/12/04	132	28.96	3.1	28.93	29.00	128.9	16,134	0.80%	大買/鉅額交易
2019/12/03	12.3	28.60	103.7	28.82	28.90	-91.4	16,043	-0.57%	大賣/
2019/12/02	1	27.40	14	27.84	27.80	-13	15,582	-0.08%
2019/11/29	77.2	27.79	15.3	27.78	27.70	61.9	15,501	0.40%
2019/11/28	58	28.70	0	28.50	28.55	58	15,398	0.38%
2019/11/27	23	28.60	23	28.89	29.00	0	15,720	0.00%
2019/11/26	11	28.66	7	28.84	28.90	4	15,593	0.03%
2019/11/25	18	29.01	18	29.02	28.95	0	15,329	0.00%
2019/11/22	0.3	29.05	37.2	29.14	29.20	-36.9	15,395	-0.24%
2019/11/21	14	29.01	7.3	28.89	29.10	6.7	15,428	0.04%
2019/11/20	7	29.35	184.3	29.33	29.40	-177.3	15,357	-1.15%	大賣/鉅額交易
2019/11/19	27	28.88	65.9	29.11	29.25	-38.9	15,375	-0.25%
2019/11/18	11	28.86	7.4	28.99	29.00	3.6	15,283	0.02%
2019/11/15	42	28.87	139.3	28.88	28.65	-97.3	15,348	-0.63%	大賣/
2019/11/14	7	28.41	37	28.45	28.45	-30	14,816	-0.20%
2019/11/13	4	28.36	15	28.29	28.15	-11	14,716	-0.07%
2019/11/12	20.1	27.80	4.2	27.82	27.80	15.9	14,432	0.11%
2019/11/11	13	28.09	10	28.08	27.90	3	14,370	0.02%
2019/11/08	22	28.20	61.1	28.35	28.35	-39.1	14,454	-0.27%
2019/11/07	2	27.48	10	27.48	27.40	-8	14,066	-0.06%
2019/11/06	46.3	27.12	10.3	27.15	27.25	36	13,955	0.26%
2019/11/05	78.6	27.91	11.1	27.85	27.85	67.5	13,638	0.49%
2019/11/04	8	28.30	63.7	28.31	28.40	-55.7	13,530	-0.41%
2019/11/01	11.4	28.08	4	27.99	28.00	7.4	13,342	0.06%
2019/10/31	6	27.82	56	27.90	27.95	-50	13,405	-0.37%
2019/10/30	6	27.35	8.1	27.42	27.45	-2.1	13,076	-0.02%
2019/10/29	13	27.48	7	27.29	27.40	6	13,054	0.05%
2019/10/28	3	27.83	209	27.91	27.80	-206	12,961	-1.59%	大賣/鉅額交易
2019/10/25	1	27.40	28.3	27.35	27.50	-27.3	12,842	-0.21%
2019/10/24	6	27.33	15.2	27.32	27.35	-9.2	12,854	-0.07%
2019/10/23	5	27.19	19.1	27.13	27.20	-14.1	12,839	-0.11%
2019/10/22	2	26.83	9.3	26.90	26.85	-7.3	12,684	-0.06%
2019/10/21	17	26.64	35	26.81	26.70	-18	12,887	-0.14%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/17	0	0.00	7	26.40	26.50	-7	13,667	-0.05%
2019/10/16	15	26.38	36	26.39	26.50	-21	13,844	-0.15%
2019/10/15	1	26.25	7	26.31	26.20	-6	13,844	-0.04%
2019/10/14	52	26.26	11.3	26.34	26.30	40.7	13,859	0.29%
2019/10/09	5	26.25	27	26.28	26.10	-22	13,797	-0.16%
2019/10/08	100	26.30	19	26.32	26.25	81	13,737	0.59%
2019/10/07	8.2	26.34	1	26.15	26.20	7.2	13,745	0.05%
2019/10/04	3	26.17	17	26.12	26.15	-14	13,782	-0.10%
2019/10/03	3	25.73	2	25.65	25.90	1	13,608	0.01%
2019/10/02	0	0.00	6	25.53	25.50	-6	13,621	-0.04%
2019/10/01	0	0.00	1	25.70	25.70	-1	13,533	-0.01%
2019/09/27	8	25.24	11	25.06	25.05	-3	13,417	-0.02%
2019/09/26	0	0.00	1.5	25.92	26.00	-1.5	13,272	-0.01%
2019/09/25	5	26.20	217.4	26.04	26.20	-212.4	13,181	-1.61%	大賣/鉅額交易
2019/09/24	20	26.55	30	26.52	26.10	-10	13,081	-0.08%
2019/09/23	26	26.29	100.4	26.07	26.00	-74.4	12,571	-0.59%
2019/09/20	0	0.00	3	25.30	25.20	-3	12,048	-0.02%
2019/09/19	3	25.15	13	25.28	25.15	-10	11,799	-0.08%
2019/09/18	0	0.00	32.7	25.11	25.15	-32.7	11,715	-0.28%
2019/09/17	3	24.98	12	24.98	24.90	-9	11,552	-0.08%
2019/09/16	3	24.23	2.2	24.44	24.50	0.8	11,464	0.01%
2019/09/12	1	24.65	1	24.65	24.60	0	11,424	0.00%
2019/09/11	2	24.95	50	25.13	24.95	-48	11,491	-0.42%
2019/09/10	0	0.00	9	25.01	25.10	-9	11,467	-0.08%
2019/09/09	1	24.85	0	0.00	25.00	1	11,287	0.01%
2019/09/06	4	25.15	3	25.05	25.00	1	11,269	0.01%
2019/09/05	1	24.80	12.6	24.82	24.85	-11.6	11,122	-0.10%
2019/09/04	0	0.00	9.2	24.80	24.85	-9.2	11,087	-0.08%
2019/09/03	0	0.00	2	24.70	24.75	-2	11,124	-0.02%
2019/09/02	5	25.02	22	25.01	24.80	-17	11,532	-0.15%
2019/08/30	6	24.75	92.2	24.79	24.90	-86.2	11,450	-0.75%
2019/08/29	0	0.00	7	24.26	24.30	-7	11,176	-0.06%
2019/08/28	0	0.00	106	24.45	24.35	-106	11,218	-0.94%	大賣/鉅額交易
2019/08/27	0	0.00	1	24.50	24.40	-1	11,426	-0.01%
2019/08/26	0	0.00	35	23.96	24.30	-35	12,069	-0.29%
2019/08/23	2	24.40	14.5	24.48	24.50	-12.5	11,948	-0.10%
2019/08/22	2	24.48	26	24.46	24.55	-24	11,966	-0.20%
2019/08/21	1	24.30	16	24.31	24.35	-15	12,028	-0.12%
2019/08/20	6	23.92	42.9	24.18	24.25	-36.9	11,908	-0.31%
2019/08/19	1	23.60	0	0.00	23.70	1	11,779	0.01%
2019/08/16	3	23.75	10.1	23.68	23.60	-7.1	11,818	-0.06%
2019/08/15	2	23.05	0	0.00	23.50	2	11,715	0.02%
2019/08/14	5	23.66	13	23.65	23.55	-8	11,736	-0.07%
2019/08/13	3	23.20	42	23.06	23.35	-39	11,695	-0.33%
2019/08/12	3	22.60	0	0.00	22.50	3	11,628	0.03%
2019/08/08	4	22.50	12	22.53	22.40	-8	11,803	-0.07%
2019/08/07	15	22.31	23	22.43	22.30	-8	11,897	-0.07%
2019/08/06	24	21.95	4	21.95	22.30	20	12,198	0.16%
2019/08/05	3	22.58	12	22.49	22.45	-9	12,441	-0.07%
2019/08/02	21	22.72	1	22.75	22.80	20	12,476	0.16%
2019/08/01	11	23.10	0	0.00	23.25	11	12,473	0.09%
2019/07/31	35	23.35	1	23.30	23.30	34	12,473	0.27%
2019/07/30	3	23.60	5	23.66	23.55	-2	12,454	-0.02%
2019/07/29	6	23.19	13	23.25	23.45	-7	12,455	-0.06%
2019/07/26	72	23.46	8.3	23.41	23.40	63.7	12,371	0.51%
2019/07/25	9.4	23.88	12.5	23.91	23.85	-3.1	12,380	-0.03%
2019/07/24	1	24.30	2	24.60	24.15	-1	12,430	-0.01%
2019/07/23	2	24.05	141.1	24.27	24.40	-139.1	12,412	-1.12%	大賣/鉅額交易
2019/07/22	51	23.76	15	23.78	23.70	36	12,132	0.30%
2019/07/19	29	25.33	70	25.31	25.30	-41	11,735	-0.35%
2019/07/18	6	25.10	14	25.15	25.10	-8	11,203	-0.07%
2019/07/17	19	24.96	25	25.00	25.00	-6	11,151	-0.05%
2019/07/16	7	25.09	12.1	25.10	25.15	-5.1	11,174	-0.05%
2019/07/15	2	25.08	4	25.09	25.05	-2	11,285	-0.02%
2019/07/12	11	25.09	1.1	25.09	25.05	9.9	11,573	0.09%
2019/07/11	2	24.95	27	24.97	24.90	-25	11,869	-0.21%
2019/07/10	1	24.65	48.1	24.48	24.75	-47.1	12,204	-0.39%
2019/07/09	5	24.47	3	24.38	24.35	2	12,318	0.02%
2019/07/08	46	24.47	11	24.46	24.50	35	12,482	0.28%
2019/07/05	23	24.27	0	0.00	24.15	23	12,679	0.18%
2019/07/04	0	0.00	1	24.30	24.30	-1	12,992	-0.01%
2019/07/03	0.3	24.10	0	0.00	24.15	0.3	13,292	0.00%
2019/07/02	3	24.10	20	24.10	24.15	-17	13,840	-0.12%
2019/07/01	122	24.29	8	24.36	24.30	114	14,354	0.79%	大買/鉅額交易
2019/06/28	8	24.05	7	24.09	24.20	1	14,718	0.01%
2019/06/27	85	24.21	12	24.20	24.30	73	14,990	0.49%
2019/06/26	21	24.00	0	0.00	24.10	21	15,236	0.14%
2019/06/25	20	24.00	10	24.00	23.90	10	15,637	0.06%
2019/06/24	0	0.00	20	24.01	24.00	-20	17,063	-0.12%
2019/06/21	0	0.00	6	24.06	23.95	-6	18,037	-0.03%
2019/06/20	0	0.00	11	24.01	23.95	-11	18,336	-0.06%
2019/06/19	5.1	23.84	31	23.88	24.05	-25.9	18,417	-0.14%
2019/06/18	0	0.00	1	23.70	23.80	-1	18,355	-0.01%
2019/06/17	0	0.00	3	23.80	23.60	-3	18,325	-0.02%
2019/06/14	0.3	23.75	0	0.00	23.75	0.3	18,554	0.00%
2019/06/12	1	23.85	5	23.86	23.90	-4	18,891	-0.02%
2019/06/11	5.2	23.78	0	0.00	23.80	5.2	18,974	0.03%
2019/06/10	7	23.99	61	24.09	24.10	-54	18,880	-0.29%
2019/06/06	0	0.00	2	22.93	22.85	-2	18,457	-0.01%
2019/06/05	4.8	22.82	69	22.86	22.95	-64.2	18,424	-0.35%
2019/06/04	10.3	22.30	1	22.40	22.45	9.3	18,383	0.05%
2019/06/03	12	22.37	49	22.30	22.15	-37	18,382	-0.20%
2019/05/31	149	22.25	22	22.05	22.50	127	18,145	0.70%	大買/鉅額交易
2019/05/30	3	23.37	11	23.46	23.40	-8	17,344	-0.05%
2019/05/29	6.4	23.19	59	23.42	23.10	-52.6	17,420	-0.30%
2019/05/28	0	0.00	23	23.37	23.80	-23	17,369	-0.13%
2019/05/27	0	0.00	6	23.04	23.05	-6	17,195	-0.03%
2019/05/24	56	23.31	5	23.34	22.95	51	17,216	0.30%
2019/05/23	5	22.96	26	22.98	23.10	-21	17,142	-0.12%
2019/05/22	31	22.81	1	22.95	22.95	30	17,059	0.18%
2019/05/21	1	22.85	1	23.10	22.95	0	17,077	0.00%
2019/05/20	7.1	22.60	9	22.69	22.65	-1.9	16,949	-0.01%
2019/05/17	17	22.68	34	22.59	22.55	-17	16,891	-0.10%
2019/05/16	33	22.98	3	23.00	23.00	30	16,731	0.18%
2019/05/15	11	23.51	0	0.00	23.50	11	16,585	0.07%
2019/05/14	13	23.08	20	22.90	23.20	-7	16,539	-0.04%
2019/05/13	45	23.22	3	23.22	23.05	42	16,265	0.26%
2019/05/10	1.5	24.55	0.2	24.55	24.55	1.3	15,941	0.01%
2019/05/09	72	24.62	7	24.66	24.55	65	15,889	0.41%
2019/05/08	3	25.25	37	25.41	25.45	-34	15,766	-0.22%
2019/05/07	0	0.00	23	25.43	25.50	-23	15,905	-0.14%
2019/05/06	58	24.94	1	25.20	24.90	57	16,503	0.35%
2019/05/03	1	25.55	1	25.60	25.65	0	16,426	0.00%
2019/05/02	6.1	25.62	14.4	25.73	25.55	-8.2	16,404	-0.05%
2019/04/30	0	0.00	58	25.41	25.60	-58	16,271	-0.36%
2019/04/29	8	24.76	9.1	24.74	24.95	-1.1	16,103	-0.01%
2019/04/26	12	25.10	18.9	25.28	25.25	-6.9	16,098	-0.04%
2019/04/25	1	25.40	2.2	25.40	25.35	-1.2	16,093	-0.01%
2019/04/24	11	25.26	15	25.15	25.25	-4	16,042	-0.02%
2019/04/23	28	24.97	56.1	25.03	25.25	-28.1	16,059	-0.17%
2019/04/22	4	25.30	10.1	25.12	25.15	-6.1	15,843	-0.04%
2019/04/19	44	25.43	70	25.33	25.35	-26	15,637	-0.17%
2019/04/18	7	25.96	37.4	25.75	25.70	-30.4	15,442	-0.20%
2019/04/17	32.5	26.16	50	25.85	25.75	-17.5	15,131	-0.12%
2019/04/16	2	25.95	125.9	25.88	26.00	-123.9	14,747	-0.84%	大賣/鉅額交易
2019/04/15	17	25.45	34	25.40	25.45	-17	14,327	-0.12%
2019/04/12	10	25.27	32.9	25.25	25.20	-22.9	14,136	-0.16%
2019/04/11	6	25.23	60	25.25	25.25	-54	13,960	-0.39%
2019/04/10	1.1	25.09	67	25.03	25.15	-65.9	13,627	-0.48%
2019/04/09	48	24.85	24.1	24.86	24.90	23.9	13,305	0.18%
2019/04/08	16.3	25.06	76.3	25.08	25.10	-60	12,986	-0.46%
2019/04/03	70	24.60	89.8	24.50	24.60	-19.8	12,377	-0.16%
2019/04/02	28.4	24.09	17.5	24.11	24.15	10.9	11,849	0.09%
2019/04/01	13.1	23.98	18	23.93	23.95	-4.9	11,455	-0.04%
2019/03/29	11	23.99	6.2	23.85	23.70	4.8	11,079	0.04%
2019/03/28	50	23.79	48	23.75	23.75	2	10,799	0.02%
2019/03/27	64.4	23.80	110	23.81	23.75	-45.6	10,385	-0.44%	大賣/
2019/03/26	22	22.96	103.1	22.86	22.95	-81.1	8,924	-0.91%	大賣/
2019/03/25	80	22.14	50.8	22.21	22.25	29.2	7,985	0.37%
2019/03/22	4	21.70	6.7	21.66	21.75	-2.7	7,552	-0.04%
2019/03/21	6	21.54	10.7	21.54	21.50	-4.7	7,375	-0.06%
2019/03/20	1.6	21.40	3	21.50	21.45	-1.4	7,320	-0.02%
2019/03/19	4	21.38	19	21.38	21.40	-15	7,288	-0.21%
2019/03/18	5	20.84	0.1	21.10	21.10	4.9	7,127	0.07%
2019/03/15	13	20.73	5	21.10	20.70	8	7,122	0.11%
2019/03/14	12	21.35	5	21.36	21.20	7	6,784	0.10%
2019/03/13	0	0.00	10.5	20.89	21.00	-10.5	6,751	-0.16%
2019/03/12	0	0.00	8	20.75	20.95	-8	6,778	-0.12%
2019/03/11	2	20.63	2	20.63	20.65	0	6,805	0.00%
2019/03/08	14	20.73	11	20.83	20.65	3	6,954	0.04%
2019/03/07	12	21.01	9.8	21.00	21.00	2.2	6,980	0.03%
2019/03/06	3	21.10	3	21.15	21.20	0	6,975	0.00%
2019/03/05	1	21.15	2	21.28	21.20	-1	7,029	-0.01%
2019/03/04	20	21.13	1	21.05	21.25	19	7,118	0.27%
2019/02/27	0	0.00	10	21.25	21.35	-10	7,021	-0.14%
2019/02/25	13	21.37	41	21.33	21.40	-28	6,886	-0.41%
2019/02/22	7	21.19	11	21.28	21.30	-4	6,911	-0.06%
2019/02/21	6	21.17	0	0.00	21.15	6	6,981	0.09%
2019/02/20	9	21.11	2	21.25	21.20	7	7,015	0.10%
2019/02/19	0	0.00	2	21.15	21.15	-2	7,018	-0.03%
2019/02/18	2	21.10	0.1	21.05	21.10	2	7,180	0.03%
2019/02/14	9	21.13	26	21.09	21.00	-17	7,261	-0.23%
2019/02/13	27	21.24	2	21.15	21.15	25	7,309	0.34%
2019/02/12	3	21.10	1	21.30	21.10	2	7,220	0.03%
2019/02/11	5.8	21.21	14	21.24	21.30	-8.3	7,158	-0.12%
2019/01/30	1	21.10	1	21.10	21.10	0	7,106	0.00%
2019/01/29	1	20.90	5	20.90	21.00	-4	7,104	-0.06%
2019/01/28	22	21.46	25	21.46	21.30	-3	7,115	-0.04%
2019/01/25	3	21.10	37.1	21.16	21.30	-34.1	7,064	-0.48%
2019/01/24	0	0.00	14	20.16	20.50	-14	6,412	-0.22%
2019/01/23	0	0.00	10	19.85	20.00	-10	6,466	-0.15%
2019/01/22	1	19.90	0	0.00	20.00	1	6,447	0.02%
2019/01/21	3	20.07	4	20.11	20.00	-1	6,511	-0.02%
2019/01/18	1	20.05	7	20.04	20.10	-6	6,609	-0.09%
2019/01/17	0	0.00	10.1	19.80	19.80	-10.1	6,717	-0.15%
2019/01/16	3	19.70	2.1	19.75	19.75	0.9	6,767	0.01%
2019/01/15	0	0.00	17.7	19.65	19.70	-17.7	6,793	-0.26%
2019/01/14	0	0.00	18	19.30	19.40	-18	6,741	-0.27%
2019/01/10	0	0.00	2	19.23	19.30	-2	6,780	-0.03%
2019/01/09	0	0.00	31	19.36	19.40	-31	6,802	-0.46%
2019/01/08	2	18.98	1	19.10	19.00	1	6,849	0.01%
2019/01/07	3	19.05	6.1	19.08	19.15	-3.1	6,925	-0.05%
2019/01/04	22	18.84	0	0.00	18.75	22	7,115	0.31%
2019/01/03	1	18.85	0	0.00	18.95	1	7,581	0.01%
2019/01/02	20	19.03	0	0.00	18.90	20	7,684	0.26%
2018/12/27	1	19.00	0	0.00	18.95	1	8,246	0.01%
2018/12/26	0	0.00	3	18.78	18.80	-3	8,352	-0.04%
2018/12/25	3	18.88	0	0.00	18.75	3	8,407	0.04%
2018/12/24	4	19.00	0	0.00	19.25	4	8,467	0.05%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	1	18.60	0	0.00	18.60	1	8,569	0.01%
2018/12/19	13	18.80	1	18.80	18.80	12	8,549	0.14%
2018/12/18	2	18.85	0	0.00	18.75	2	8,614	0.02%
2018/12/17	2	19.00	2	19.10	19.10	0	8,654	0.00%
2018/12/14	4	19.03	0	0.00	19.20	4	8,665	0.05%
2018/12/13	2	19.10	8	19.14	19.25	-6	8,785	-0.07%
2018/12/12	0	0.00	3	19.00	19.10	-3	9,116	-0.03%
2018/12/11	1	18.65	0.1	18.70	18.60	0.9	9,268	0.01%
2018/12/10	1	18.80	72	18.60	18.85	-71	9,419	-0.75%
2018/12/07	10	19.10	0	0.00	19.10	10	9,415	0.11%
2018/12/06	7	19.14	0	0.00	19.00	7	9,480	0.07%
2018/12/05	5	19.80	8	19.78	19.70	-3	9,434	-0.03%
2018/12/04	0	0.00	13	20.07	20.15	-13	9,642	-0.13%
2018/12/03	12.5	19.97	5	20.06	20.10	7.5	9,660	0.08%
2018/11/30	0	0.00	7	19.56	19.55	-7	9,500	-0.07%
2018/11/29	12	19.56	3	19.58	19.55	9	9,462	0.10%
2018/11/28	1	19.20	0	0.00	19.50	1	9,397	0.01%
2018/11/27	0	0.00	11	19.38	19.45	-11	9,359	-0.12%
2018/11/26	0	0.00	4	18.90	18.95	-4	9,379	-0.04%
2018/11/23	2	18.75	5	18.77	18.75	-3	9,386	-0.03%
2018/11/22	0	0.00	1	18.85	18.95	-1	9,425	-0.01%
2018/11/21	3.9	18.82	6	18.76	18.80	-2.1	9,487	-0.02%
2018/11/20	12	19.23	0	19.30	19.15	12	9,480	0.13%
2018/11/19	0	0.00	5	19.59	19.70	-5	9,441	-0.05%
2018/11/16	0	0.00	1	19.30	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	5	18.90	19.30	-5	9,380	-0.05%
2018/11/14	2	18.55	0	0.00	18.55	2	9,240	0.02%
2018/11/13	5	18.50	0	0.00	18.90	5	9,247	0.05%
2018/11/12	5	18.85	5	18.80	19.05	0	9,272	0.00%
2018/11/09	0	0.00	7	18.62	18.65	-7	9,244	-0.08%
2018/11/08	20	18.80	0	0.00	18.70	20	9,305	0.21%
2018/11/07	0	0.00	17	18.70	18.85	-17	9,384	-0.18%
2018/11/06	3	18.42	0	0.00	18.50	3	9,524	0.03%
2018/11/05	5	18.70	22	18.50	18.65	-17	9,450	-0.18%
2018/11/02	17	18.53	16	18.54	18.55	1	9,374	0.01%
2018/11/01	2	18.75	3	18.90	19.00	-1	9,231	-0.01%
2018/10/31	0	0.00	33	18.63	18.90	-33	9,220	-0.36%
2018/10/30	6	18.05	0	0.00	18.00	6	9,115	0.07%
2018/10/29	0	0.00	13	18.15	18.05	-13	9,168	-0.14%
2018/10/26	6	18.14	64	18.00	18.20	-58	9,224	-0.63%
2018/10/25	146	17.56	65	17.43	17.80	81	9,478	0.85%	大買/
2018/10/24	2	17.40	21	17.78	17.85	-19	9,787	-0.19%
2018/10/22	1	17.50	0	0.00	17.50	1	10,013	0.01%
2018/10/19	5	17.20	0.4	17.60	17.55	4.6	10,149	0.05%
2018/10/18	8	17.49	0	0.00	17.55	8	10,128	0.08%
2018/10/17	27.7	17.60	1	17.70	17.55	26.7	10,214	0.26%
2018/10/16	5	17.50	1	17.80	17.50	4	10,373	0.04%
2018/10/15	4	17.75	0	0.00	17.75	4	10,421	0.04%
2018/10/12	12	17.63	5	17.64	17.90	7	10,633	0.07%
2018/10/11	21	17.16	3.3	17.18	17.00	17.7	10,687	0.17%
2018/10/09	5	18.26	5	18.28	18.20	0	10,898	0.00%
2018/10/08	33	18.26	2.2	18.27	18.25	30.8	10,918	0.28%
2018/10/05	18	18.70	2	18.65	18.65	16	10,818	0.15%
2018/10/04	27	19.51	4	19.50	19.50	23	10,568	0.22%
2018/10/03	10	19.82	10	19.80	19.75	0	10,558	0.00%
2018/10/02	14.1	19.85	10	19.95	19.85	4.1	10,591	0.04%
2018/10/01	3.4	19.96	0	0.00	19.90	3.4	10,760	0.03%
2018/09/28	5	20.00	1	20.00	19.90	4	10,955	0.04%
2018/09/27	2	19.85	0.1	20.05	19.95	1.9	11,632	0.02%
2018/09/26	6	19.92	0	0.00	19.85	6	11,740	0.05%
2018/09/25	3	19.80	1	19.95	19.95	2	11,850	0.02%
2018/09/21	1	19.75	31	19.77	19.85	-30	11,892	-0.25%
2018/09/20	6	19.80	13	19.82	19.70	-7	11,897	-0.06%
2018/09/19	42.4	19.79	1	19.85	19.75	41.4	12,040	0.34%
2018/09/18	63.7	19.63	282	19.72	19.55	-218.3	12,009	-1.82%	大賣/鉅額交易
2018/09/17	12	20.11	1	20.10	20.10	11	11,833	0.09%
2018/09/14	4	20.10	5	20.18	20.50	-1	11,705	-0.01%
2018/09/13	11	20.36	1.1	20.32	20.40	9.9	11,559	0.09%
2018/09/12	5	20.40	1	20.50	20.20	4	11,603	0.03%
2018/09/11	13	20.50	21.7	20.54	20.50	-8.7	11,681	-0.07%
2018/09/10	19	20.40	2	20.30	20.20	17	11,925	0.14%
2018/09/07	15	21.20	11.1	21.25	21.20	3.9	11,970	0.03%
2018/09/06	21	21.34	1	21.35	21.35	20	11,988	0.17%
2018/09/05	3	21.50	20	21.48	21.45	-17	12,140	-0.14%
2018/09/04	0	0.00	2.4	21.63	21.60	-2.4	12,217	-0.02%
2018/09/03	6	21.68	10	21.65	21.60	-4	12,343	-0.03%
2018/08/31	4	21.50	2	21.60	21.75	2	12,387	0.02%
2018/08/30	0	0.00	20	21.70	21.70	-20	12,372	-0.16%
2018/08/29	1	21.60	2	21.63	21.70	-1	12,476	-0.01%
2018/08/28	4.9	21.51	0	0.00	21.45	4.9	12,600	0.04%
2018/08/27	6	21.31	0.4	21.50	21.35	5.6	12,847	0.04%
2018/08/24	6	21.32	1.1	21.32	21.30	4.9	12,975	0.04%
2018/08/23	4	21.44	0	0.00	21.45	4	13,335	0.03%
2018/08/22	7	21.39	2	21.35	21.35	5	13,642	0.04%
2018/08/21	5	21.25	4	21.25	21.40	1	13,769	0.01%
2018/08/20	16	21.44	1	21.25	21.20	15	13,840	0.11%
2018/08/17	15	21.38	0	0.00	21.20	15	13,924	0.11%
2018/08/16	35	21.39	5	21.45	21.35	30	13,968	0.21%
2018/08/15	13	21.64	1	21.70	21.55	12	14,117	0.08%
2018/08/14	9	21.64	2	21.85	21.65	7	14,316	0.05%
2018/08/13	65	21.91	0.3	22.10	21.85	64.8	14,557	0.44%
2018/08/10	4	22.35	2	22.35	22.40	2	14,547	0.01%
2018/08/09	10	22.35	0	0.00	22.35	10	14,676	0.07%
2018/08/08	2	22.40	7	22.41	22.40	-5	14,989	-0.03%
2018/08/07	7	22.37	10	22.40	22.40	-3	15,364	-0.02%
2018/08/06	0.3	22.50	0	0.00	22.45	0.3	15,582	0.00%
2018/08/03	25	22.26	16	22.20	22.30	9	15,806	0.06%
2018/08/02	24.4	22.25	31	22.21	22.10	-6.6	16,078	-0.04%
2018/08/01	28	22.23	24	22.25	22.35	4	16,048	0.02%
2018/07/31	26	23.57	84	23.65	23.65	-58	15,791	-0.37%
2018/07/30	26	23.42	16.7	23.42	23.40	9.3	15,655	0.06%
2018/07/27	19.2	23.33	5	23.35	23.35	14.1	15,678	0.09%
2018/07/26	54	22.99	2	22.95	23.15	52	15,728	0.33%
2018/07/25	3	23.08	3	23.10	23.05	0	15,648	0.00%
2018/07/24	1	23.10	1	23.10	23.20	0	15,722	0.00%
2018/07/23	23	23.00	2	23.00	22.90	21	15,822	0.13%
2018/07/20	4	23.44	1.1	23.49	23.25	2.9	15,862	0.02%
2018/07/19	1	23.60	7	23.64	23.55	-6	16,044	-0.04%
2018/07/18	6	23.68	13	23.72	23.70	-7	15,892	-0.04%
2018/07/17	17	23.09	34	23.51	23.80	-17	15,644	-0.11%
2018/07/16	14	22.69	21	22.61	22.70	-7	15,094	-0.05%
2018/07/13	9	22.04	12	22.18	22.35	-3	15,059	-0.02%
2018/07/12	2.8	21.81	0	0.00	21.80	2.8	15,147	0.02%
2018/07/11	15	21.75	0	0.00	21.80	15	15,255	0.10%
2018/07/10	2	21.95	1	22.10	22.00	1	15,253	0.01%
2018/07/09	11	21.80	0	0.00	21.80	11	15,391	0.07%
2018/07/06	37	21.67	0	0.00	21.70	37	15,456	0.24%
2018/07/05	25	21.77	0	0.00	21.70	25	15,376	0.16%
2018/07/04	13	22.15	0	0.00	22.20	13	14,874	0.09%
2018/07/03	9	22.32	0	0.00	22.25	9	15,032	0.06%
2018/07/02	8.5	22.50	0	0.00	22.40	8.5	15,382	0.06%
2018/06/29	1	22.65	1	22.65	22.65	0	15,496	0.00%
2018/06/28	7	22.26	0	0.00	22.40	7	15,465	0.05%
2018/06/27	45	22.50	19	22.45	22.40	26	15,426	0.17%
2018/06/26	21	22.42	16	22.45	22.40	5	15,570	0.03%
2018/06/25	13.2	22.75	7	22.71	22.70	6.2	15,507	0.04%
2018/06/22	13	22.78	0	0.00	22.75	13	15,831	0.08%
2018/06/21	2	22.88	0	0.00	22.85	2	16,043	0.01%
2018/06/20	41	22.85	0	0.00	23.00	41	16,519	0.25%
2018/06/19	55	22.88	0	0.00	22.85	55	16,672	0.33%
2018/06/15	5	23.38	16	23.39	23.20	-11	16,733	-0.07%
2018/06/14	2	23.28	2	23.38	23.40	0	17,218	0.00%
2018/06/13	51	23.50	4	23.43	23.35	47	17,619	0.27%
2018/06/12	3	23.40	31	23.49	23.30	-28	18,671	-0.15%
2018/06/11	3	23.53	15	23.53	23.55	-12	20,223	-0.06%
2018/06/08	12	23.50	7	23.48	23.40	5	21,852	0.02%
2018/06/07	3	23.48	1	23.45	23.45	2	22,369	0.01%
2018/06/06	2	23.50	8	23.44	23.45	-6	23,533	-0.03%
2018/06/05	5	23.30	30	23.45	23.30	-25	24,055	-0.10%
2018/06/04	34	23.43	57	23.51	23.55	-23	24,033	-0.10%
2018/06/01	7	23.01	14	23.03	23.05	-7	23,845	-0.03%
2018/05/31	62	22.79	37	23.01	22.55	25	23,872	0.10%
2018/05/30	61	22.90	24	22.97	22.80	37	23,589	0.16%
2018/05/29	15	23.20	0.2	23.25	23.15	14.8	23,434	0.06%
2018/05/28	1	23.35	11	23.35	23.35	-10	23,602	-0.04%
2018/05/25	11	23.30	1	23.35	23.30	10	23,917	0.04%
2018/05/24	8	23.14	30	23.18	23.20	-22	23,928	-0.09%
2018/05/23	8	23.21	0	0.00	23.20	8	24,156	0.03%
2018/05/22	10	23.48	1	23.55	23.50	9	24,376	0.04%
2018/05/21	37	23.43	25.2	23.50	23.40	11.8	24,612	0.05%
2018/05/18	11	23.10	1	23.15	23.00	10	24,392	0.04%
2018/05/17	16	23.26	3	23.30	23.10	13	24,439	0.05%
2018/05/16	24.1	23.14	0.8	23.20	23.10	23.3	24,409	0.10%
2018/05/15	20.1	23.37	3	23.55	23.15	17.1	24,301	0.07%
2018/05/14	11	23.46	22.3	23.56	23.65	-11.3	24,389	-0.05%
2018/05/11	12	23.16	60	23.25	23.15	-48	24,251	-0.20%
2018/05/10	40	23.43	0	0.00	23.45	40	24,106	0.17%
2018/05/09	2	23.70	10	23.90	23.70	-8	23,902	-0.03%
2018/05/08	29.1	23.96	2	23.98	23.85	27.1	23,948	0.11%
2018/05/07	10	24.01	30	24.08	24.20	-20	23,954	-0.08%
2018/05/04	5	23.49	3	23.40	23.40	2	23,702	0.01%
2018/05/02	14	23.89	2	23.85	23.90	12	23,633	0.05%
2018/04/30	2	23.70	1	23.80	23.70	1	24,002	0.00%
2018/04/27	5	23.49	0.4	23.65	23.65	4.6	24,545	0.02%
2018/04/26	15	23.56	34	23.66	23.60	-19	24,717	-0.08%
2018/04/25	35	23.64	14	23.72	23.50	21	24,570	0.09%
2018/04/24	19	23.84	16	23.97	23.70	3	24,487	0.01%
2018/04/23	34	24.00	19	24.07	24.10	15	24,541	0.06%
2018/04/20	9	23.91	0	0.00	23.90	9	24,556	0.04%
2018/04/19	0	0.00	10.1	24.18	24.25	-10.1	24,474	-0.04%
2018/04/18	15	24.00	8	24.06	23.85	7	24,724	0.03%
2018/04/17	17	23.78	15.7	24.08	24.25	1.3	24,596	0.01%
2018/04/16	33	23.73	2	23.90	23.70	31	24,490	0.13%
2018/04/13	54	23.83	36	23.99	23.80	18	24,455	0.07%
2018/04/12	131	24.22	155	24.04	24.10	-24	24,326	-0.10%	大買/大賣/
2018/04/11	6	24.00	6	24.03	23.95	0	24,117	0.00%
2018/04/10	19	23.75	13	23.80	23.70	6	24,125	0.02%
2018/04/09	32	23.75	6	23.83	23.70	26	24,069	0.11%
2018/04/03	57	24.07	11	24.21	24.00	46	23,986	0.19%
2018/04/02	42	24.54	12	24.77	24.55	30	23,704	0.13%
2018/03/31	14	24.90	30	24.90	24.90	-16	23,582	-0.07%
2018/03/30	38	25.12	3	25.05	25.05	35	23,678	0.15%
2018/03/29	52	25.13	3	25.23	24.95	49	24,073	0.20%
2018/03/28	13	25.29	35	25.45	25.30	-22	24,078	-0.09%
2018/03/27	63	25.52	8	25.61	25.70	55	24,099	0.23%
2018/03/26	15	25.04	24	24.69	25.30	-9	23,784	-0.04%
2018/03/23	66	25.00	12	24.90	24.85	54	23,601	0.23%
2018/03/22	20	25.76	3	26.00	25.65	17	23,300	0.07%
2018/03/21	10	26.17	33	26.23	26.10	-23	23,131	-0.10%
2018/03/20	7	25.39	18	25.73	26.10	-11	22,992	-0.05%
2018/03/19	72	25.60	46	25.55	25.45	26	22,381	0.12%
2018/03/16	93	26.02	72	25.79	25.60	21	21,994	0.10%
2018/03/15	224	26.06	82	26.13	26.50	142	20,982	0.68%	大買/鉅額交易
2018/03/14	354	27.21	215	27.67	26.95	139	19,735	0.70%	大買/大賣/鉅額交易
2018/03/13	34	27.52	38	27.36	27.35	-4	18,270	-0.02%
2018/03/12	64	27.31	415.2	27.38	27.35	-351.2	18,033	-1.95%	大賣/鉅額交易
2018/03/09	39	25.44	258	25.40	25.40	-219	17,233	-1.27%	大賣/鉅額交易
2018/03/08	6.9	24.69	5	24.80	24.65	1.9	16,926	0.01%
2018/03/07	4	24.65	26	24.70	24.65	-22	17,100	-0.13%
2018/03/06	4	24.90	30	24.89	24.70	-26	17,400	-0.15%
2018/03/05	20.3	24.80	15	24.80	24.85	5.3	17,663	0.03%
2018/03/02	7.1	24.46	18	24.54	24.70	-10.9	17,879	-0.06%
2018/03/01	18	24.49	28	24.69	24.90	-10	18,081	-0.06%
2018/02/27	20	24.69	49	24.72	24.50	-29	18,127	-0.16%
2018/02/26	32	24.54	8	24.63	24.30	24	17,819	0.13%
2018/02/23	40	24.79	10	24.92	24.60	30	17,854	0.17%
2018/02/22	20	24.61	25	24.62	24.50	-5	18,108	-0.03%
2018/02/21	9	24.35	52	24.28	24.40	-43	17,949	-0.24%
2018/02/12	15.4	22.91	3	22.92	22.90	12.4	17,734	0.07%
2018/02/09	8	22.55	25	22.50	22.70	-17	17,712	-0.10%
2018/02/08	2	23.03	4	23.35	23.00	-2	17,831	-0.01%
2018/02/07	1	22.90	11	23.04	23.15	-10	18,124	-0.06%
2018/02/06	60	22.72	9	22.69	22.35	51	18,107	0.28%
2018/02/05	16	23.73	3	23.72	23.80	13	17,883	0.07%
2018/02/02	10.1	24.20	0	0.00	24.20	10.1	17,896	0.06%
2018/02/01	10	24.25	0.3	24.20	24.20	9.7	18,009	0.05%
2018/01/31	0	0.00	5	24.20	24.50	-5	18,379	-0.03%
2018/01/30	0	0.00	2	24.35	24.45	-2	18,443	-0.01%
2018/01/29	4	24.28	0	0.00	24.30	4	18,460	0.02%
2018/01/26	22	24.40	15	24.35	24.40	7	18,949	0.04%
2018/01/25	13	24.80	9	24.67	24.60	4	19,017	0.02%
2018/01/24	24	25.24	66	25.16	25.10	-42	18,883	-0.22%
2018/01/23	24	24.70	108.1	24.79	24.90	-84.1	18,534	-0.45%	大賣/
2018/01/22	13	24.29	19	24.26	24.30	-6	17,952	-0.03%
2018/01/19	18	23.77	4	23.81	23.80	14	17,668	0.08%
2018/01/18	4	23.93	47	24.00	23.75	-43	17,594	-0.24%
2018/01/17	21	23.92	9	23.90	23.90	12	17,577	0.07%
2018/01/16	1	23.85	9	23.85	23.85	-8	18,041	-0.04%
2018/01/15	13	23.91	0	0.00	23.95	13	18,096	0.07%
2018/01/12	17	23.87	26	23.93	23.90	-9	18,147	-0.05%
2018/01/10	16	23.39	4	23.20	23.30	12	18,097	0.07%
2018/01/09	2	23.50	1	23.55	23.55	1	18,319	0.01%
2018/01/08	1	23.50	0	0.00	23.55	1	18,700	0.01%
2018/01/05	40	23.64	13	23.46	23.65	27	18,757	0.14%
2018/01/04	7	23.42	10	23.37	23.45	-3	18,936	-0.02%
2018/01/03	5	23.68	7	23.74	23.60	-2	19,036	-0.01%
2018/01/02	16.3	23.86	9	23.92	23.80	7.3	18,881	0.04%