緯創 (3231)-元大-蘆洲中正券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
27,852張
產業
上市電腦週邊類股
2553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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/05/07	6.4	113.16	10.1	113.55	114.50	-3.7	84,610	0.00%
2024/05/06	10.1	113.55	25.1	114.18	114.00	-15	85,451	-0.02%
2024/05/03	48.4	112.54	22	111.89	111.00	26.4	86,165	0.03%
2024/05/02	10.3	113.53	7.1	114.21	114.50	3.2	87,795	0.00%
2024/04/30	5	113.90	3	113.50	113.50	2	88,654	0.00%
2024/04/29	17.1	114.53	181.1	114.50	114.00	-164.1	90,496	-0.18%	大賣/鉅額交易
2024/04/26	205.4	113.57	136.2	114.74	113.00	69.2	94,369	0.07%	大買/大賣/
2024/04/25	36.6	113.35	86	112.62	112.00	-49.4	98,203	-0.05%
2024/04/24	83.2	115.46	52.5	116.14	115.50	30.7	98,635	0.03%
2024/04/23	18.2	111.10	33.3	110.14	111.00	-15.1	98,685	-0.02%
2024/04/22	106.5	110.64	64.2	109.77	108.50	42.3	98,941	0.04%	大買/
2024/04/19	77.6	115.70	57	116.54	115.00	20.6	99,484	0.02%
2024/04/18	14	115.71	22	116.89	118.00	-8	100,151	-0.01%
2024/04/17	88.5	114.55	78.4	114.50	114.50	10.1	100,628	0.01%
2024/04/16	95.7	114.22	27	115.82	114.00	68.7	99,977	0.07%
2024/04/15	31.7	120.05	11.4	120.59	119.50	20.3	99,746	0.02%
2024/04/12	42.6	123.42	27.6	123.05	122.50	15	99,486	0.02%
2024/04/11	60.5	123.75	23	123.74	123.00	37.4	98,973	0.04%
2024/04/10	42.3	127.16	71.3	125.97	125.50	-29	98,514	-0.03%
2024/04/09	294.2	128.76	43	127.00	126.00	251.3	97,978	0.26%	大買/鉅額交易
2024/04/08	110.2	130.23	143.1	132.13	132.00	-32.9	97,472	-0.03%	大買/大賣/
2024/04/03	159.3	129.34	350.1	127.97	129.50	-190.8	97,382	-0.20%	大買/大賣/鉅額交易
2024/04/02	41.3	124.14	29.5	124.17	125.00	11.8	95,006	0.01%
2024/04/01	158	124.17	18.2	123.24	122.50	139.9	94,296	0.15%	大買/鉅額交易
2024/03/29	276.7	126.60	427.9	126.14	125.00	-151.2	93,180	-0.16%	大買/大賣/鉅額交易
2024/03/28	22.6	118.60	101.7	119.72	120.50	-79.1	90,381	-0.09%	大賣/
2024/03/27	62.3	116.50	10	117.06	117.00	52.3	90,264	0.06%
2024/03/26	195.2	119.08	31.5	117.69	117.00	163.7	91,006	0.18%	大買/鉅額交易
2024/03/25	75.1	123.12	19.5	122.95	122.00	55.6	90,863	0.06%
2024/03/22	40	123.28	95.5	123.03	123.00	-55.5	91,132	-0.06%
2024/03/21	12.6	121.40	38	120.57	120.50	-25.4	90,520	-0.03%
2024/03/20	67.1	122.13	67.3	123.98	120.00	-0.2	90,895	0.00%
2024/03/19	56.5	121.11	67.3	121.90	122.50	-10.7	90,127	-0.01%
2024/03/18	64.2	119.80	58.1	119.64	120.00	6.1	89,597	0.01%
2024/03/15	42.2	117.97	69.8	117.82	119.50	-27.6	89,472	-0.03%
2024/03/14	48.6	115.34	35	115.49	115.50	13.6	88,677	0.02%
2024/03/13	155.8	118.32	59.2	116.97	116.50	96.6	88,539	0.11%	大買/
2024/03/12	78.3	121.79	66.6	121.56	122.50	11.8	87,599	0.01%
2024/03/11	125.6	122.03	197.2	122.62	121.00	-71.6	86,981	-0.08%	大買/大賣/
2024/03/08	39.3	116.74	50.4	117.43	116.00	-11	84,658	-0.01%
2024/03/07	73	117.76	115.4	117.01	116.00	-42.4	84,305	-0.05%	大賣/
2024/03/06	58.3	119.76	17	120.09	119.50	41.3	84,380	0.05%
2024/03/05	66.9	121.69	109.6	121.52	121.50	-42.7	84,705	-0.05%	大賣/
2024/03/04	42.7	119.03	64.5	118.28	116.50	-21.9	83,596	-0.03%
2024/03/01	55.6	118.28	52	118.57	118.00	3.6	82,963	0.00%
2024/02/29	70.6	114.34	45.2	114.14	115.50	25.4	82,639	0.03%
2024/02/27	83.1	113.19	53.1	113.26	113.50	30	82,161	0.04%
2024/02/26	34	116.54	18.1	116.61	117.00	15.9	81,520	0.02%
2024/02/23	87.1	119.47	99	119.35	116.00	-11.9	82,394	-0.01%
2024/02/22	190.7	120.78	158.7	120.15	119.00	32	82,377	0.04%	大買/大賣/
2024/02/21	132	118.69	143.2	118.42	118.50	-11.2	81,420	-0.01%	大買/大賣/
2024/02/20	79.7	122.13	21.5	121.65	122.00	58.2	80,732	0.07%
2024/02/19	90.3	124.12	49.3	124.72	122.50	41	80,311	0.05%
2024/02/16	95.9	127.61	101.4	128.62	126.00	-5.5	80,523	-0.01%	大賣/
2024/02/15	200.5	132.22	156.6	131.73	130.50	43.9	79,728	0.06%	大買/大賣/
2024/02/05	159.6	123.01	79.8	123.33	124.50	79.8	78,923	0.10%	大買/
2024/02/02	64.1	119.06	151.6	119.07	120.00	-87.5	78,367	-0.11%	大賣/
2024/02/01	29.5	114.06	25	114.04	115.00	4.5	78,456	0.01%
2024/01/31	174.5	115.40	135.7	114.54	114.50	38.9	81,131	0.05%	大買/大賣/
2024/01/30	155.4	117.79	340.5	118.94	118.00	-185.1	80,957	-0.23%	大買/大賣/鉅額交易
2024/01/29	63.1	115.94	90.3	115.75	116.50	-27.2	80,092	-0.03%
2024/01/26	83.3	113.38	56.2	112.77	113.00	27.1	79,717	0.03%
2024/01/25	289.2	117.11	81.9	116.69	115.00	207.3	79,371	0.26%	大買/鉅額交易
2024/01/24	327.2	114.73	361.4	115.66	116.00	-34.2	77,578	-0.04%	大買/大賣/
2024/01/23	278.1	115.68	273.4	116.28	117.00	4.8	77,090	0.01%	大買/大賣/
2024/01/22	373.9	114.37	385.9	115.71	116.50	-11.9	75,750	-0.02%	大買/大賣/
2024/01/19	59.4	103.82	486.8	103.35	107.00	-427.4	72,889	-0.59%	大賣/鉅額交易
2024/01/18	26.2	97.39	81	97.84	97.70	-54.8	69,445	-0.08%
2024/01/17	282.3	99.17	124.7	98.55	97.90	157.6	69,404	0.23%	大買/大賣/鉅額交易
2024/01/16	38.2	98.88	27	98.87	98.60	11.2	69,586	0.02%
2024/01/15	111.2	99.81	119	99.30	98.60	-7.8	69,770	-0.01%	大買/大賣/
2024/01/12	85.6	98.76	147.4	99.06	99.50	-61.8	69,377	-0.09%	大賣/
2024/01/11	39.1	96.38	262.4	96.97	97.60	-223.4	68,947	-0.32%	大賣/鉅額交易
2024/01/10	15.2	94.73	28.2	94.99	94.50	-13	70,996	-0.02%
2024/01/09	33	95.15	63	96.27	94.00	-30	72,328	-0.04%
2024/01/08	26.4	94.66	25.3	94.83	94.40	1.1	72,025	0.00%
2024/01/05	46.9	94.23	10	94.14	93.60	36.9	72,968	0.05%
2024/01/04	26.8	94.50	20.3	94.31	94.20	6.5	74,314	0.01%
2024/01/03	36.1	93.27	49.1	93.70	93.50	-12.9	76,970	-0.02%
2024/01/02	357	96.72	49.1	95.27	93.70	307.9	77,612	0.40%	大買/鉅額交易
2023/12/29	281.1	97.54	552.5	98.25	98.60	-271.3	76,858	-0.35%	大買/大賣/鉅額交易
2023/12/28	266.4	96.70	37.2	96.78	95.90	229.2	76,126	0.30%	大買/鉅額交易
2023/12/27	38	96.65	31.5	96.79	96.70	6.5	77,213	0.01%
2023/12/26	45.8	96.76	115.2	96.89	97.00	-69.4	79,699	-0.09%	大賣/
2023/12/25	26.3	96.85	85.6	96.93	96.60	-59.3	80,972	-0.07%
2023/12/22	72.1	94.81	18.8	94.90	94.20	53.3	80,706	0.07%
2023/12/21	240.6	92.37	254.1	93.47	95.20	-13.5	80,789	-0.02%	大買/大賣/
2023/12/20	34.1	94.14	252.3	94.05	94.20	-218.2	80,167	-0.27%	大賣/鉅額交易
2023/12/19	204	92.70	212	93.90	92.00	-8	79,775	-0.01%	大買/大賣/
2023/12/18	13.1	92.59	19	92.84	92.30	-5.9	80,271	-0.01%
2023/12/15	27.3	92.60	35.5	92.72	91.60	-8.2	81,153	-0.01%
2023/12/14	51.1	93.77	36.5	93.58	93.10	14.6	81,709	0.02%
2023/12/13	94.3	92.79	84.8	92.79	92.90	9.5	81,924	0.01%
2023/12/12	46.2	91.21	14	90.73	90.50	32.2	82,288	0.04%
2023/12/11	212	92.65	207	93.86	91.80	5.1	83,190	0.01%	大買/大賣/
2023/12/08	76.2	94.07	26.4	93.41	92.60	49.8	83,663	0.06%
2023/12/07	82.4	93.10	89.2	93.05	93.40	-6.8	84,174	-0.01%
2023/12/06	31.5	91.09	36.1	91.11	91.20	-4.6	85,906	-0.01%
2023/12/05	47.6	89.44	18.7	89.41	89.20	28.9	86,114	0.03%
2023/12/04	40.2	91.87	18.8	92.19	91.30	21.4	86,032	0.02%
2023/12/01	70.1	91.61	53	91.82	92.80	17.1	86,253	0.02%
2023/11/30	50	91.86	13.9	91.63	91.50	36.1	86,241	0.04%
2023/11/29	245.1	93.34	25.9	93.25	93.30	219.2	86,498	0.25%	大買/鉅額交易
2023/11/28	22	92.34	14.1	92.38	92.50	8	88,159	0.01%
2023/11/27	48.1	93.07	14.3	92.79	92.70	33.8	90,725	0.04%
2023/11/24	20.1	95.72	10.1	95.60	96.00	10	91,275	0.01%
2023/11/22	107.3	98.53	48.1	98.43	97.60	59.2	94,745	0.06%	大買/
2023/11/21	65.1	102.65	138.3	102.14	102.50	-73.2	97,250	-0.08%	大賣/
2023/11/20	36.3	99.81	167.6	100.06	99.70	-131.3	100,938	-0.13%	大賣/鉅額交易
2023/11/17	32	99.21	21.1	99.60	99.00	11	102,125	0.01%
2023/11/16	28.5	99.10	47	98.96	99.00	-18.5	103,972	-0.02%
2023/11/15	63.3	100.35	85.6	99.95	99.00	-22.3	105,424	-0.02%
2023/11/14	70.8	98.72	56	98.77	98.10	14.8	108,376	0.01%
2023/11/13	90.3	99.21	156.1	99.59	100.00	-65.8	112,049	-0.06%	大賣/
2023/11/10	191.2	97.14	67.1	96.68	98.10	124.1	113,658	0.11%	大買/鉅額交易
2023/11/09	135.1	98.93	76.1	98.91	98.60	59.1	114,264	0.05%	大買/
2023/11/08	225.3	99.33	239.2	98.09	97.30	-13.9	115,887	-0.01%	大買/大賣/
2023/11/07	15	93.51	26.1	93.48	93.40	-11.1	115,130	-0.01%
2023/11/06	9.1	92.85	15.2	92.82	92.10	-6.1	118,831	-0.01%
2023/11/03	21.1	92.13	20	92.92	91.20	1.1	121,725	0.00%
2023/11/02	28	93.14	26	93.11	92.80	2	126,175	0.00%
2023/11/01	30	89.83	23	89.86	89.50	7	127,805	0.01%
2023/10/31	77.5	92.92	44	91.84	89.40	33.5	132,840	0.03%
2023/10/30	36	95.02	32	94.62	93.70	4	134,868	0.00%
2023/10/27	87.1	95.60	91.1	95.88	94.30	-4	138,647	0.00%
2023/10/26	30.1	93.36	20	93.34	93.20	10.1	140,010	0.01%
2023/10/25	136.1	96.22	64	96.13	95.30	72.1	142,461	0.05%	大買/
2023/10/24	96.1	94.54	57.1	95.12	96.20	39	142,120	0.03%
2023/10/23	39.1	92.77	29	93.23	92.50	10.1	141,242	0.01%
2023/10/20	61.3	91.19	61	90.68	91.40	0.3	141,005	0.00%
2023/10/19	62.6	91.06	61	91.33	91.70	1.6	140,393	0.00%
2023/10/18	108.3	90.82	203.3	89.89	91.00	-95	139,872	-0.07%	大買/大賣/
2023/10/17	73.5	96.54	62.5	95.73	94.70	11	137,104	0.01%
2023/10/16	43.6	98.45	31	98.17	98.00	12.6	135,942	0.01%
2023/10/13	108.4	99.39	28	99.63	99.10	80.4	135,724	0.06%	大買/
2023/10/12	47	101.08	49	102.05	102.50	-2	134,759	0.00%
2023/10/11	162.3	101.32	67	100.64	98.20	95.3	134,082	0.07%	大買/
2023/10/06	152.3	108.74	16	108.53	108.50	136.3	134,437	0.10%	大買/鉅額交易
2023/10/05	114.1	105.68	114.2	106.73	107.00	-0.1	136,130	0.00%	大買/大賣/
2023/10/04	152.4	104.71	112	105.49	106.00	40.3	137,219	0.03%	大買/大賣/
2023/10/03	74.2	110.15	103.8	109.71	108.00	-29.6	137,686	-0.02%	大賣/
2023/10/02	64	108.30	152.6	109.29	111.00	-88.6	138,259	-0.06%	大賣/
2023/09/28	92.8	103.63	66.2	104.05	101.50	26.6	137,680	0.02%
2023/09/27	33.4	102.16	32	102.87	103.00	1.4	137,943	0.00%
2023/09/26	14.4	102.77	17.4	102.31	101.50	-3	138,726	0.00%
2023/09/25	28.3	101.99	32	102.63	103.00	-3.7	139,770	0.00%
2023/09/22	53.1	100.74	43	101.40	102.50	10.1	141,561	0.01%
2023/09/21	65.3	98.81	54	99.81	100.50	11.2	142,708	0.01%
2023/09/20	29.2	99.64	42.1	100.28	98.70	-13	143,098	-0.01%
2023/09/19	87.8	99.43	68.3	98.77	98.40	19.5	143,234	0.01%
2023/09/18	49.7	101.24	100.3	100.68	101.00	-50.6	143,749	-0.04%
2023/09/15	22.6	105.86	11	105.59	104.50	11.6	145,515	0.01%
2023/09/14	40.2	106.15	35.4	106.26	106.00	4.7	145,823	0.00%
2023/09/13	31.2	101.92	25	102.14	102.00	6.2	145,987	0.00%
2023/09/12	27.3	102.24	39.2	102.19	102.00	-11.8	147,817	-0.01%
2023/09/11	73.8	103.98	61.2	103.54	102.50	12.6	149,199	0.01%
2023/09/08	19.1	110.00	24.1	109.48	109.00	-5	149,315	0.00%
2023/09/07	48	111.56	8	111.31	110.00	40	150,140	0.03%
2023/09/06	30	113.30	34.3	113.15	113.50	-4.3	151,328	0.00%
2023/09/05	44	111.64	36	111.78	112.50	8	152,889	0.01%
2023/09/04	54.3	111.84	68.9	112.15	112.50	-14.5	153,207	-0.01%
2023/09/01	123.3	111.81	42	111.37	109.00	81.3	153,384	0.05%	大買/
2023/08/31	52.4	111.97	139.9	113.89	117.00	-87.5	151,878	-0.06%	大賣/
2023/08/30	42.4	112.70	37.2	112.54	112.00	5.3	150,388	0.00%
2023/08/29	77.1	111.04	71.1	110.50	109.50	6	152,731	0.00%
2023/08/28	120.2	109.04	120.3	108.88	109.50	-0.1	153,126	0.00%	大買/大賣/
2023/08/25	310.6	112.35	41.1	112.89	111.00	269.5	155,577	0.17%	大買/鉅額交易
2023/08/24	229.6	128.41	183.3	128.12	122.50	46.3	153,948	0.03%	大買/大賣/
2023/08/23	48.4	124.63	47.2	125.13	127.50	1.1	151,950	0.00%
2023/08/22	128.7	124.97	187.1	125.32	123.50	-58.4	154,442	-0.04%	大買/大賣/
2023/08/21	85	121.26	107.5	121.54	121.00	-22.5	155,205	-0.01%	大賣/
2023/08/18	251.1	121.85	166.9	119.86	120.50	84.2	154,552	0.05%	大買/大賣/
2023/08/17	213.6	127.33	158.2	127.98	129.00	55.4	151,273	0.04%	大買/大賣/
2023/08/16	96.4	120.15	121.6	120.23	128.00	-25.2	147,325	-0.02%	大賣/
2023/08/15	122.4	118.21	91.2	118.95	116.50	31.1	145,781	0.02%	大買/
2023/08/14	133.1	110.62	97.3	111.20	111.50	35.8	144,619	0.02%	大買/
2023/08/11	143.9	116.71	129.8	117.33	115.00	14.1	141,921	0.01%	大買/大賣/
2023/08/10	201	113.75	173.3	113.94	113.50	27.7	140,567	0.02%	大買/大賣/
2023/08/09	151	121.44	119.2	121.43	120.00	31.8	137,269	0.02%	大買/大賣/
2023/08/08	265	129.92	203.2	129.09	129.00	61.8	136,528	0.05%	大買/大賣/
2023/08/07	27.2	121.99	65.6	122.47	125.00	-38.4	131,929	-0.03%
2023/08/04	153.5	115.02	149.1	114.32	114.00	4.3	130,249	0.00%	大買/大賣/
2023/08/02	96.8	126.98	84.4	126.93	121.50	12.5	125,410	0.01%
2023/08/01	141.8	133.36	235.4	132.27	135.00	-93.6	123,181	-0.08%	大買/大賣/
2023/07/31	153.7	150.79	117.5	149.20	141.50	36.2	119,189	0.03%	大買/大賣/
2023/07/28	165.9	152.72	138.1	154.07	157.00	27.7	117,057	0.02%	大買/大賣/
2023/07/27	41.9	156.44	8	156.94	154.00	33.9	114,413	0.03%
2023/07/26	6.6	157.50	33.6	156.99	156.50	-26.9	115,335	-0.02%
2023/07/25	48.6	157.63	20.4	158.57	152.00	28.1	115,259	0.02%
2023/07/24	34.7	153.34	14.5	152.81	158.00	20.3	115,382	0.02%
2023/07/21	37.2	139.30	30.1	143.31	147.50	7.1	115,512	0.01%
2023/07/20	11	131.14	15.2	131.31	134.50	-4.2	115,954	0.00%
2023/07/19	26.8	132.41	19.8	130.09	128.00	7	116,322	0.01%
2023/07/18	18.7	134.23	55.2	130.76	133.00	-36.5	116,878	-0.03%
2023/07/17	32.7	141.94	11.1	141.09	139.50	21.6	117,000	0.02%
2023/07/14	62.3	137.54	26.9	137.83	142.00	35.4	118,026	0.03%
2023/07/13	158.3	132.53	140.3	133.38	132.00	18	117,676	0.02%	大買/大賣/
2023/07/12	127.7	121.72	87	122.06	124.00	40.7	114,566	0.04%	大買/
2023/07/11	32.1	108.66	153.2	110.51	113.00	-121.2	112,635	-0.11%	大賣/鉅額交易
2023/07/10	128.4	105.71	141	104.83	103.00	-12.6	111,414	-0.01%	大買/大賣/
2023/07/07	232	107.24	214.4	107.53	106.00	17.7	110,867	0.02%	大買/大賣/
2023/07/06	104.2	104.23	112.3	105.65	105.50	-8.1	109,008	-0.01%	大買/大賣/
2023/07/05	165.8	102.74	122.4	102.47	102.50	43.3	107,848	0.04%	大買/大賣/
2023/07/04	48.4	102.06	80	103.17	105.00	-31.6	106,113	-0.03%
2023/07/03	120.1	95.27	94	96.12	95.70	26	105,150	0.02%	大買/
2023/06/30	96	86.77	119.3	87.94	90.80	-23.3	104,322	-0.02%	大賣/
2023/06/29	117.1	81.97	179	82.31	83.60	-61.8	103,396	-0.06%	大買/大賣/
2023/06/28	159.6	80.93	124.1	80.69	78.70	35.4	101,949	0.03%	大買/大賣/
2023/06/27	100.2	80.58	55.1	80.45	79.60	45.1	100,933	0.04%
2023/06/26	120.5	80.76	115.3	81.89	82.80	5.2	100,256	0.01%	大買/大賣/
2023/06/21	87	81.46	112.7	82.33	84.10	-25.7	99,270	-0.03%	大賣/
2023/06/20	34.7	77.74	92	77.53	77.70	-57.4	97,590	-0.06%
2023/06/19	150	79.54	123.1	79.59	78.40	27	96,478	0.03%	大買/大賣/
2023/06/16	137.4	80.64	182.2	80.62	80.20	-44.8	95,723	-0.05%	大買/大賣/
2023/06/15	154.8	79.65	330.4	80.21	80.20	-175.6	93,255	-0.19%	大買/大賣/鉅額交易
2023/06/14	123.3	74.86	301	75.71	76.70	-177.8	90,825	-0.20%	大買/大賣/鉅額交易
2023/06/13	108.1	71.73	148.6	71.62	71.80	-40.5	87,985	-0.05%	大買/大賣/
2023/06/12	123.2	72.29	101.4	71.39	70.70	21.8	86,804	0.03%	大買/大賣/
2023/06/09	110.3	71.29	313.5	72.36	73.00	-203.1	84,944	-0.24%	大買/大賣/鉅額交易
2023/06/08	101	69.21	100.6	69.28	68.00	0.4	82,605	0.00%	大買/
2023/06/07	281.3	69.31	111.7	69.97	68.60	169.7	81,273	0.21%	大買/大賣/鉅額交易
2023/06/06	28.3	71.23	25.4	70.74	70.60	2.9	79,813	0.00%
2023/06/05	124.4	71.36	125.8	71.16	71.00	-1.4	79,062	0.00%	大買/大賣/
2023/06/02	335	73.75	145.2	73.41	71.10	189.8	77,459	0.25%	大買/大賣/鉅額交易
2023/06/01	119.1	67.43	359.1	68.01	69.40	-240	73,617	-0.33%	大買/大賣/鉅額交易
2023/05/31	168.5	66.53	139.2	66.79	66.70	29.3	71,367	0.04%	大買/大賣/
2023/05/30	168.9	67.88	133	67.47	66.30	35.9	66,044	0.05%	大買/大賣/
2023/05/29	246.5	67.80	181.2	68.26	68.00	65.3	63,640	0.10%	大買/大賣/
2023/05/26	213.4	65.06	211.6	65.63	65.00	1.8	60,859	0.00%	大買/大賣/
2023/05/25	271.3	60.99	84.9	60.08	61.70	186.4	56,693	0.33%	大買/鉅額交易
2023/05/24	97.5	55.63	129	55.42	56.10	-31.5	53,445	-0.06%	大賣/
2023/05/23	56	53.37	48.3	54.16	53.60	7.7	51,926	0.01%
2023/05/22	133	52.99	126.1	53.35	52.70	6.9	50,829	0.01%	大買/大賣/
2023/05/19	30.1	51.97	47.1	52.56	53.20	-17	49,902	-0.03%
2023/05/18	7	50.90	32.3	50.99	50.60	-25.3	48,118	-0.05%
2023/05/17	89	49.47	88.2	49.39	49.45	0.8	46,770	0.00%
2023/05/16	16.2	48.73	29	48.20	48.45	-12.8	45,829	-0.03%
2023/05/15	86.6	49.18	51	49.44	48.50	35.6	44,747	0.08%
2023/05/12	126.4	47.04	155.1	48.24	50.10	-28.8	43,504	-0.07%	大買/大賣/
2023/05/11	69	47.34	59.2	48.05	47.50	9.7	40,848	0.02%
2023/05/10	71.2	48.08	43	48.12	48.10	28.2	40,176	0.07%
2023/05/09	7	49.04	15	49.50	50.00	-8	39,277	-0.02%
2023/05/08	12	50.36	20.8	50.44	49.90	-8.8	38,509	-0.02%
2023/05/05	9	49.46	3.3	49.34	49.15	5.8	37,793	0.02%
2023/05/04	12.2	48.43	22	48.93	49.55	-9.9	37,416	-0.03%
2023/05/03	84.1	49.33	64	48.98	48.95	20.1	36,729	0.05%
2023/05/02	15.1	49.18	61.3	48.80	50.10	-46.2	36,394	-0.13%
2023/04/28	15.1	46.27	21	46.03	46.50	-5.9	35,295	-0.02%
2023/04/27	123	45.15	149	45.68	46.00	-26	34,667	-0.07%	大買/大賣/
2023/04/26	138	44.67	125.1	44.21	45.00	13	33,828	0.04%	大買/大賣/
2023/04/25	119.3	45.06	111.1	43.64	43.70	8.2	32,985	0.02%	大買/大賣/
2023/04/24	35	45.92	25.5	45.70	46.20	9.5	31,630	0.03%
2023/04/21	64.4	44.52	28.3	44.46	44.50	36.1	30,785	0.12%
2023/04/20	19.7	45.73	47.3	45.24	45.80	-27.6	29,599	-0.09%
2023/04/19	22.4	45.83	50.3	46.08	45.65	-27.9	28,817	-0.10%
2023/04/18	11.2	43.72	15	43.53	43.45	-3.8	27,272	-0.01%
2023/04/17	13	44.45	17.1	44.73	44.20	-4.1	26,654	-0.02%
2023/04/14	60.1	44.40	73	44.37	43.95	-12.9	26,180	-0.05%
2023/04/13	100	44.52	92.9	44.35	44.45	7.2	25,236	0.03%
2023/04/12	25.5	44.32	42.1	45.01	45.15	-16.6	24,386	-0.07%
2023/04/11	100	43.34	109.6	43.48	43.45	-9.6	23,306	-0.04%	大賣/
2023/04/10	66	41.99	87	42.61	43.40	-21	22,753	-0.09%
2023/04/07	10.2	40.55	20	40.56	40.60	-9.8	21,414	-0.05%
2023/04/06	14.1	41.02	7	41.04	41.40	7.1	20,966	0.03%
2023/03/31	74.5	41.59	69.1	41.59	41.85	5.4	20,410	0.03%
2023/03/30	60.5	40.99	103.6	41.18	41.60	-43.1	19,804	-0.22%	大賣/
2023/03/29	44.3	39.02	66	39.15	39.55	-21.7	18,541	-0.12%
2023/03/28	28.1	40.08	70.1	39.76	39.40	-42	18,323	-0.23%
2023/03/27	6.3	41.03	177.6	40.90	41.20	-171.3	18,137	-0.94%	大賣/鉅額交易
2023/03/24	51.2	39.31	138	39.77	40.00	-86.8	17,776	-0.49%	大賣/
2023/03/23	26	39.34	245.8	38.78	39.65	-219.8	16,814	-1.31%	大賣/鉅額交易
2023/03/22	42.7	38.05	89.5	38.00	38.20	-46.8	15,790	-0.30%
2023/03/21	20	37.22	316.3	37.14	37.55	-296.3	15,307	-1.94%	大賣/鉅額交易
2023/03/20	19	35.65	232.7	35.60	35.90	-213.7	14,354	-1.49%	大賣/鉅額交易
2023/03/17	5.4	34.94	185.2	34.91	34.95	-179.8	14,196	-1.27%	大賣/鉅額交易
2023/03/16	3	34.52	50	34.58	34.55	-47	13,982	-0.34%
2023/03/15	7	34.68	58.4	34.59	34.50	-51.4	13,837	-0.37%
2023/03/14	0	33.60	8	33.61	33.55	-8	13,442	-0.06%
2023/03/13	10.5	33.06	52	33.52	33.65	-41.5	13,450	-0.31%
2023/03/10	3.1	33.53	52.8	33.48	33.60	-49.6	13,325	-0.37%
2023/03/09	6.2	33.70	56	33.87	33.95	-49.9	13,293	-0.37%
2023/03/08	10.5	33.63	81.1	33.64	33.80	-70.6	13,102	-0.54%
2023/03/07	1.1	33.14	25	33.12	33.15	-23.9	12,831	-0.19%
2023/03/06	0.2	32.75	1	32.80	32.85	-0.8	12,700	-0.01%
2023/03/03	1.3	32.61	11	32.58	32.65	-9.7	12,665	-0.08%
2023/03/02	1.7	32.18	6	32.24	32.35	-4.3	12,673	-0.03%
2023/03/01	16.1	32.49	1.1	32.69	32.55	15	12,625	0.12%
2023/02/24	5	33.09	42	32.95	33.15	-37	12,354	-0.30%
2023/02/23	11	32.07	45.1	32.19	32.20	-34.1	11,845	-0.29%
2023/02/22	0	0.00	13	31.65	31.75	-13	11,623	-0.11%
2023/02/21	11	31.61	13	31.64	31.75	-2	11,700	-0.02%
2023/02/20	5	31.80	5	31.80	31.70	0	11,823	0.00%
2023/02/17	1	31.55	6	31.64	31.65	-5	11,955	-0.04%
2023/02/16	0.1	31.60	0.1	31.80	31.50	0	12,054	0.00%
2023/02/13	10.2	31.50	1	31.65	31.70	9.2	12,208	0.08%
2023/02/10	4	31.34	1	31.25	31.20	3	12,266	0.02%
2023/02/09	0	0.00	23	31.52	31.80	-23	12,478	-0.18%
2023/02/08	30.1	31.95	12	31.94	31.90	18.1	12,584	0.14%
2023/02/07	1.2	31.89	10.1	31.90	31.95	-8.9	12,556	-0.07%
2023/02/06	1	31.90	1	31.80	31.95	0	12,536	0.00%
2023/02/03	0	0.00	9	31.82	31.95	-9	12,466	-0.07%
2023/02/02	5	31.75	16	31.70	31.80	-11	12,352	-0.09%
2023/02/01	1	31.35	13	31.42	31.40	-12	12,154	-0.10%
2023/01/31	0	0.00	10.1	31.34	31.50	-10.1	12,085	-0.08%
2023/01/30	2	31.13	14.1	31.12	31.20	-12.1	11,639	-0.10%
2023/01/17	0	0.00	2	30.20	30.20	-2	11,224	-0.02%
2023/01/16	10	30.05	0	0.00	30.10	10	11,192	0.09%
2023/01/13	0	0.00	3	30.17	30.20	-3	11,160	-0.03%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	0	0.00	24	30.21	30.30	-24	11,486	-0.21%
2023/01/10	0	0.00	23	30.20	30.15	-23	11,454	-0.20%
2023/01/09	1	29.75	3	30.00	30.00	-2	11,397	-0.02%
2023/01/06	0	0.00	4	29.40	29.30	-4	11,294	-0.04%
2023/01/05	1.1	29.40	0	0.00	29.50	1.1	11,305	0.01%
2023/01/04	5	29.20	0	0.00	29.40	5	11,325	0.04%
2022/12/29	5	29.05	0	0.00	29.45	5	11,320	0.04%
2022/12/28	1	29.15	2	29.30	29.30	-1	11,333	-0.01%
2022/12/26	2.8	29.60	4	29.65	29.65	-1.2	11,466	-0.01%
2022/12/23	6	29.81	22	29.90	29.90	-16	11,554	-0.14%
2022/12/21	0	0.00	1	30.05	30.05	-1	11,359	-0.01%
2022/12/20	6.1	30.02	27	30.24	30.10	-20.9	11,021	-0.19%
2022/12/19	22.1	30.40	16	30.15	30.50	6.1	10,535	0.06%
2022/12/16	0	0.00	49.8	29.35	30.00	-49.8	9,847	-0.51%
2022/12/15	13	29.15	15.1	29.21	29.30	-2.1	9,325	-0.02%
2022/12/14	5	28.97	39	29.11	29.15	-34	9,391	-0.36%
2022/12/13	6	28.92	23	28.76	28.90	-17	9,446	-0.18%
2022/12/12	0	0.00	1	28.15	28.50	-1	9,340	-0.01%
2022/12/09	20	28.35	31	28.19	28.40	-11	9,552	-0.12%
2022/12/08	2	27.80	11	27.70	27.80	-9	9,404	-0.10%
2022/12/07	4	27.26	2	27.15	27.30	2	9,349	0.02%
2022/12/06	0	0.00	1.1	27.45	27.50	-1.1	9,356	-0.01%
2022/12/05	4	27.48	0	0.00	27.35	4	9,314	0.04%
2022/12/02	1	27.50	2	27.50	27.60	-1	9,291	-0.01%
2022/12/01	0	0.00	5	27.75	27.50	-5	9,279	-0.05%
2022/11/30	11	27.44	0	0.00	27.65	11	9,253	0.12%
2022/11/29	0	0.00	10.1	27.46	27.65	-10.1	9,274	-0.11%
2022/11/28	3	27.07	0	0.00	27.10	3	9,222	0.03%
2022/11/25	7	27.29	0	0.00	27.25	7	9,273	0.08%
2022/11/24	1	27.35	1	27.35	27.35	0	9,309	0.00%
2022/11/23	1	27.40	0	0.00	27.50	1	9,397	0.01%
2022/11/22	5	27.20	0	0.00	27.40	5	9,486	0.05%
2022/11/21	3	27.25	0	0.00	27.35	3	9,523	0.03%
2022/11/17	0	0.00	32	27.83	27.95	-32	9,526	-0.34%
2022/11/16	0	0.00	0.3	27.70	27.70	-0.3	9,458	0.00%
2022/11/15	1	27.45	6	27.40	27.55	-5	9,377	-0.05%
2022/11/14	0	0.00	4	27.50	27.50	-4	9,287	-0.04%
2022/11/11	6	27.32	22	27.32	27.50	-16	9,163	-0.17%
2022/11/09	1	27.10	22	27.27	27.35	-21	9,062	-0.23%
2022/11/08	2	26.95	1	27.30	27.25	1	9,048	0.01%
2022/11/07	1	26.45	3.1	27.05	26.80	-2.1	8,928	-0.02%
2022/11/04	35.2	25.25	5	25.31	25.35	30.2	8,804	0.34%
2022/11/02	2.1	25.90	0	0.00	25.95	2.1	8,781	0.02%
2022/11/01	0	0.00	1	26.20	26.20	-1	8,878	-0.01%
2022/10/31	4	26.00	0	0.00	26.05	4	9,028	0.04%
2022/10/28	4	25.83	0	0.00	25.80	4	9,060	0.04%
2022/10/25	1	25.90	0	0.00	25.95	1	9,235	0.01%
2022/10/21	5	26.16	1	26.10	26.10	4	9,298	0.04%
2022/10/20	2	25.75	5.1	26.70	26.35	-3.1	9,352	-0.03%
2022/10/18	4	26.16	0	0.00	26.20	4	8,926	0.05%
2022/10/17	0.1	26.55	0	0.00	26.60	0.1	8,831	0.00%
2022/10/14	6	26.50	4.1	26.55	26.55	1.9	8,746	0.02%
2022/10/12	1	26.40	2	26.50	26.50	-1	8,748	-0.01%
2022/10/11	9	26.31	2	26.35	26.30	7	8,716	0.08%
2022/10/07	12	26.93	0	0.00	26.80	12	8,691	0.14%
2022/10/06	4	27.08	0	0.00	27.00	4	8,712	0.05%
2022/10/05	6	27.10	7	27.30	27.10	-1	8,782	-0.01%
2022/10/04	2	27.20	6.1	27.18	27.10	-4.1	8,827	-0.05%
2022/10/03	13	26.25	0	0.00	26.75	13	8,819	0.15%
2022/09/30	21.2	26.87	0	0.00	26.55	21.2	8,859	0.24%
2022/09/29	13	27.20	15	27.38	27.35	-2	8,855	-0.02%
2022/09/28	0	0.00	13	26.85	26.85	-13	9,189	-0.14%
2022/09/27	0	0.00	14	26.93	26.85	-14	9,365	-0.15%
2022/09/26	1.1	26.91	0	0.00	26.95	1.1	9,479	0.01%
2022/09/23	1	27.20	5	27.27	27.25	-4	9,602	-0.04%
2022/09/21	1	27.40	6	27.45	27.40	-5	9,831	-0.05%
2022/09/20	2	27.35	2	27.80	27.80	0	9,690	0.00%
2022/09/19	10	27.05	3	27.30	27.55	7	9,452	0.07%
2022/09/16	22.1	27.07	3	27.08	27.35	19.1	9,314	0.20%
2022/09/15	0	0.00	12.4	27.63	27.35	-12.4	9,093	-0.14%
2022/09/14	3	27.40	0	0.00	27.40	3	9,045	0.03%
2022/09/13	3	27.47	5.1	27.65	27.65	-2.1	9,082	-0.02%
2022/09/12	0	0.00	2	27.53	27.40	-2	9,175	-0.02%
2022/09/08	20	26.58	0	0.00	27.20	20	9,338	0.21%
2022/09/07	5	26.80	0	0.00	26.75	5	9,324	0.05%
2022/09/06	4	26.94	2.5	27.00	26.95	1.5	9,343	0.02%
2022/09/05	1.1	27.00	0	0.00	27.15	1.1	9,307	0.01%
2022/09/02	2	27.40	0	0.00	27.30	2	9,268	0.02%
2022/09/01	2.1	27.35	0	0.00	27.45	2.1	9,245	0.02%
2022/08/30	1	27.40	1	27.50	27.50	0	9,167	0.00%
2022/08/29	9.1	27.35	11	27.40	27.35	-1.9	9,085	-0.02%
2022/08/26	1	27.95	4	28.09	28.05	-3	9,017	-0.03%
2022/08/25	0	0.00	1	27.90	27.95	-1	9,016	-0.01%
2022/08/24	1	28.00	3	27.90	27.85	-2	9,036	-0.02%
2022/08/23	0.1	28.15	13	28.15	28.15	-12.9	9,089	-0.14%
2022/08/22	0	0.00	1.2	28.33	28.20	-1.2	9,079	-0.01%
2022/08/19	0	0.00	3	28.40	28.50	-3	9,069	-0.03%
2022/08/18	3	28.15	3	28.15	28.35	0	9,070	0.00%
2022/08/17	2	28.20	1	28.30	28.35	1	9,096	0.01%
2022/08/16	1	27.90	2	28.13	28.20	-1	9,090	-0.01%
2022/08/15	1	28.00	2	28.00	27.90	-1	9,039	-0.01%
2022/08/12	0	0.00	1.3	28.50	28.65	-1.3	8,959	-0.01%
2022/08/11	26	27.99	10	28.35	28.40	16	8,965	0.18%
2022/08/09	1	27.90	19	27.74	28.00	-18	8,789	-0.20%
2022/08/08	1	27.55	3.1	27.58	27.65	-2.1	8,686	-0.02%
2022/08/05	0	0.00	0.1	27.25	27.35	-0.1	8,636	0.00%
2022/08/04	5	26.80	0	0.00	26.70	5	8,585	0.06%
2022/08/03	1	26.30	1	26.50	26.85	0	8,611	0.00%
2022/08/02	6	25.98	0	0.00	26.40	6	8,779	0.07%
2022/07/29	2	26.38	2	26.50	26.50	0	9,047	0.00%
2022/07/28	2	26.20	5	26.10	26.35	-3	9,031	-0.03%
2022/07/27	0	0.00	4	25.74	26.00	-4	8,975	-0.04%
2022/07/26	2	25.28	3.1	25.37	25.40	-1.1	8,980	-0.01%
2022/07/25	1	25.20	1	25.30	25.20	0	9,026	0.00%
2022/07/22	2	25.10	0	0.00	25.10	2	9,154	0.02%
2022/07/21	1	24.80	0	0.00	25.10	1	9,340	0.01%
2022/07/20	5	24.92	1	25.10	24.90	4	9,412	0.04%
2022/07/19	2	24.48	0	0.00	24.65	2	9,608	0.02%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/15	3	24.20	0.2	24.20	24.45	2.8	9,614	0.03%
2022/07/14	3.1	24.34	0.1	24.40	24.30	3.1	9,570	0.03%
2022/07/13	2	24.08	0	0.00	23.95	2	9,570	0.02%
2022/07/12	9	24.00	0	0.00	23.95	9	9,525	0.09%
2022/07/11	3.1	24.60	2	24.63	24.45	1.1	9,411	0.01%
2022/07/08	5.3	24.14	0	0.00	24.05	5.3	9,294	0.06%
2022/07/07	9	23.51	0	0.00	23.60	9	9,233	0.10%
2022/07/06	45	23.60	0	0.00	23.40	45	9,172	0.49%
2022/07/05	8.3	26.16	0	26.49	26.25	8.2	8,734	0.09%
2022/07/04	8	26.46	0.1	26.40	26.30	7.9	8,555	0.09%
2022/07/01	8.1	26.37	2	26.30	26.35	6.1	8,570	0.07%
2022/06/30	31	26.84	0	0.00	26.70	31	8,398	0.37%
2022/06/29	5	27.61	0	0.00	27.65	5	8,141	0.06%
2022/06/28	3	28.45	0	0.00	28.30	3	8,119	0.04%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/21	0	0.00	0.1	28.80	28.75	-0.1	8,161	0.00%
2022/06/20	18	27.99	2	28.90	28.20	16	8,198	0.20%
2022/06/16	0	0.00	0.8	28.80	28.85	-0.8	8,147	-0.01%
2022/06/15	0	28.90	5	28.87	28.90	-5	8,172	-0.06%
2022/06/14	0	0.00	0.2	28.73	28.80	-0.2	8,305	0.00%
2022/06/13	9	28.18	0	0.00	28.45	9	8,367	0.11%
2022/06/09	10	28.80	0	0.00	28.75	10	8,437	0.12%
2022/06/07	0	0.00	1.1	28.60	28.55	-1.1	8,551	-0.01%
2022/06/06	0	0.00	3	28.62	28.55	-3	8,762	-0.03%
2022/06/02	0	0.00	5	28.80	28.80	-5	8,880	-0.06%
2022/06/01	1	28.65	0.1	28.80	28.60	0.9	9,181	0.01%
2022/05/31	2.5	28.53	0.7	28.41	28.40	1.8	9,331	0.02%
2022/05/30	0	0.00	0.5	28.20	28.20	-0.5	9,486	-0.01%
2022/05/27	1	27.90	1	27.80	27.65	0	9,786	0.00%
2022/05/26	0	0.00	1	27.45	27.35	-1	10,328	-0.01%
2022/05/25	1	27.25	1.4	27.50	27.25	-0.4	14,865	0.00%
2022/05/24	2	27.35	0	0.00	27.30	2	15,680	0.01%
2022/05/20	0	28.00	0	27.90	27.80	0	16,292	0.00%
2022/05/19	6	28.05	12.5	27.76	28.05	-6.5	16,453	-0.04%
2022/05/18	1	28.00	3	28.02	27.85	-2	16,634	-0.01%
2022/05/17	0	0.00	1	27.85	27.85	-1	16,654	-0.01%
2022/05/13	4	27.03	3	27.03	27.15	1	17,090	0.01%
2022/05/12	11	27.06	1	27.00	27.00	10	17,210	0.06%
2022/05/11	7	27.36	5	27.37	27.30	2	17,331	0.01%
2022/05/10	59.3	27.11	5	27.32	27.40	54.3	17,953	0.30%
2022/05/09	24	27.75	15	27.82	27.70	9	18,037	0.05%
2022/05/05	0.4	29.05	2	29.08	29.15	-1.6	18,217	-0.01%
2022/05/04	0	0.00	2	28.70	28.80	-2	18,422	-0.01%
2022/05/03	17	28.46	8	28.46	28.65	9	18,862	0.05%
2022/04/29	5.1	28.40	0	0.00	28.50	5.1	19,259	0.03%
2022/04/28	14	28.19	8.1	28.24	28.40	5.9	19,548	0.03%
2022/04/27	10.1	28.42	4	28.33	28.25	6.1	20,025	0.03%
2022/04/26	4.1	28.75	4.7	28.89	28.85	-0.6	20,920	0.00%
2022/04/25	12	28.70	0	0.00	28.60	12	20,981	0.06%
2022/04/22	2.2	29.11	10	29.10	29.10	-7.8	20,926	-0.04%
2022/04/21	10	29.29	4	29.45	29.30	6	20,976	0.03%
2022/04/20	3	29.15	0	0.00	29.15	3	21,222	0.01%
2022/04/19	3	29.35	0	0.00	29.25	3	21,442	0.01%
2022/04/15	3.2	29.31	0	0.00	29.40	3.2	21,712	0.01%
2022/04/14	3	29.48	13	29.50	29.50	-10	21,752	-0.05%
2022/04/13	0	0.00	3	29.35	29.40	-3	21,823	-0.01%
2022/04/12	19	29.04	0	0.00	29.00	19	21,825	0.09%
2022/04/11	2.1	29.13	0	0.00	29.05	2.1	21,787	0.01%
2022/04/08	9.3	29.22	6	29.20	29.15	3.3	21,735	0.02%
2022/04/07	5.1	29.45	1	29.55	29.25	4.1	21,684	0.02%
2022/04/06	5	29.85	0	0.00	29.80	5	21,532	0.02%
2022/04/01	0	0.00	50	29.80	29.90	-50	21,560	-0.23%
2022/03/31	3	29.90	32	29.95	29.75	-29	21,547	-0.13%
2022/03/30	8	29.91	1	29.90	29.85	7	21,445	0.03%
2022/03/29	2	29.85	0	0.00	29.80	2	21,425	0.01%
2022/03/28	2	29.65	1	29.75	29.95	1	21,459	0.00%
2022/03/24	7.5	29.74	0	0.00	29.70	7.5	21,579	0.03%
2022/03/23	12.2	29.96	1	30.00	29.80	11.2	21,573	0.05%
2022/03/22	9.3	30.15	1	30.10	30.00	8.3	21,462	0.04%
2022/03/21	12.1	29.99	5	30.05	30.05	7.1	21,350	0.03%
2022/03/18	2.5	29.67	1	29.70	29.75	1.5	21,183	0.01%
2022/03/17	1	29.60	0	0.00	29.60	1	21,161	0.00%
2022/03/16	13	29.29	0	29.30	29.50	13	20,999	0.06%
2022/03/15	52	29.45	6.1	29.58	29.35	45.9	20,977	0.22%
2022/03/14	0.1	29.60	0	0.00	29.65	0.1	20,942	0.00%
2022/03/11	1	29.50	3	29.50	29.50	-2	20,957	-0.01%
2022/03/10	0	0.00	6	29.37	29.45	-6	20,969	-0.03%
2022/03/09	4.9	28.86	0	0.00	28.80	4.9	20,932	0.02%
2022/03/08	2.2	28.96	0	0.00	28.95	2.2	20,708	0.01%
2022/03/07	44.1	28.95	3	28.98	28.90	41.1	20,692	0.20%
2022/03/04	6	29.50	0	0.00	29.50	6	20,859	0.03%
2022/03/03	5.1	29.46	2	29.48	29.50	3.1	20,771	0.01%
2022/03/02	3	29.32	5	29.36	29.35	-2	20,565	-0.01%
2022/03/01	7	29.56	10	29.57	29.35	-3	20,298	-0.01%
2022/02/25	36.3	29.31	3	29.38	29.40	33.3	19,738	0.17%
2022/02/24	20.2	29.30	1.4	29.24	29.25	18.9	15,179	0.12%
2022/02/23	10.2	30.00	16	29.91	30.00	-5.8	14,379	-0.04%
2022/02/22	10	30.20	17	30.13	30.25	-7	14,076	-0.05%
2022/02/18	2	30.55	0.2	30.50	30.30	1.8	13,645	0.01%
2022/02/17	1	30.50	5.1	30.45	30.60	-4.1	13,443	-0.03%
2022/02/16	12.1	30.38	0.3	30.50	30.40	11.8	13,387	0.09%
2022/02/15	4	30.10	4.1	30.43	30.65	-0.1	13,191	0.00%
2022/02/14	10.7	30.43	21.1	30.43	30.30	-10.4	12,885	-0.08%
2022/02/11	3	30.83	3	30.72	31.00	0	12,731	0.00%
2022/02/10	10.4	30.69	4	30.64	30.80	6.4	12,609	0.05%
2022/02/09	19	31.87	14	31.83	32.00	5	12,229	0.04%
2022/02/08	12.2	31.80	10	31.95	32.00	2.2	12,001	0.02%
2022/02/07	18.1	31.49	143	31.37	31.60	-125	11,987	-1.04%	大賣/鉅額交易
2022/01/26	7.1	31.27	7	31.33	31.35	0.1	11,803	0.00%
2022/01/25	3.1	31.34	10.2	31.43	31.60	-7.1	11,590	-0.06%
2022/01/24	11	30.99	13	31.30	31.45	-2	11,204	-0.02%
2022/01/21	4	31.01	15.2	31.15	31.25	-11.2	10,801	-0.10%
2022/01/20	14.1	31.16	31.6	31.18	31.50	-17.5	10,475	-0.17%
2022/01/19	25	30.65	19	31.01	30.95	6	9,896	0.06%
2022/01/18	9.3	30.00	11.1	30.02	30.00	-1.8	8,844	-0.02%
2022/01/17	10	30.05	2	30.15	30.15	8	8,720	0.09%
2022/01/14	1	29.85	1	29.90	29.85	0	8,630	0.00%
2022/01/13	1	30.00	13.5	29.79	30.00	-12.5	8,751	-0.14%
2022/01/12	24.1	29.51	10	29.71	29.75	14.1	8,633	0.16%
2022/01/11	18	29.18	0	0.00	29.35	18	8,401	0.21%
2022/01/10	8	29.16	2	29.15	29.10	6	8,222	0.07%
2022/01/07	0	0.00	1	29.05	29.05	-1	8,195	-0.01%
2022/01/06	3	28.98	0	0.00	28.95	3	8,183	0.04%
2022/01/05	9	29.08	0	0.00	29.05	9	8,214	0.11%
2022/01/04	1	29.05	0.5	29.10	29.10	0.5	8,331	0.01%
2022/01/03	11.6	29.06	0.3	29.10	29.00	11.3	8,450	0.13%
2021/12/30	5	29.17	3	29.20	29.15	2	8,766	0.02%
2021/12/29	0.3	29.20	3	29.25	29.25	-2.7	8,830	-0.03%
2021/12/28	1	29.05	0	0.00	29.20	1	8,874	0.01%
2021/12/27	0.2	29.15	0	0.00	29.20	0.2	8,883	0.00%
2021/12/22	5	28.95	0	0.00	28.95	5	9,038	0.06%
2021/12/21	6	28.99	0	0.00	28.95	6	8,999	0.07%
2021/12/20	2.2	28.80	5	28.90	28.90	-2.8	8,949	-0.03%
2021/12/17	0.2	29.00	7	28.94	28.85	-6.8	8,894	-0.08%
2021/12/16	11	28.85	0	0.00	29.05	11	8,842	0.12%
2021/12/15	3.1	28.87	1	28.95	29.00	2.1	8,920	0.02%
2021/12/14	1.2	28.96	9	28.95	29.00	-7.9	9,055	-0.09%
2021/12/13	4.1	29.03	11.1	29.21	29.00	-7	9,093	-0.08%
2021/12/10	4.3	29.20	1	29.20	29.25	3.3	9,183	0.04%
2021/12/09	1.1	29.01	0	0.00	29.15	1.1	9,208	0.01%
2021/12/07	1.1	29.25	1	29.15	29.35	0.1	9,211	0.00%
2021/12/03	0	0.00	0.1	29.25	29.15	-0.1	9,194	0.00%
2021/12/02	1	29.15	1	29.30	29.15	0	9,150	0.00%
2021/12/01	3	28.90	0.8	29.05	29.30	2.2	9,177	0.02%
2021/11/30	2	29.45	11	29.61	28.60	-9	9,029	-0.10%
2021/11/29	5	29.15	1	29.10	29.30	4	8,533	0.05%
2021/11/26	2.1	29.35	6	29.45	29.15	-4	8,478	-0.05%
2021/11/25	1	29.70	2.4	29.69	29.65	-1.4	8,556	-0.02%
2021/11/24	1	29.05	3.1	29.25	29.35	-2.1	8,523	-0.02%
2021/11/23	4	29.04	0	0.00	29.10	4	8,519	0.05%
2021/11/22	15	29.27	9	29.36	29.40	6	8,569	0.07%
2021/11/19	7	29.04	6	29.16	29.20	1	8,606	0.01%
2021/11/18	0.1	28.85	5	28.78	28.80	-4.9	8,619	-0.06%
2021/11/17	1.2	28.91	2	28.85	28.80	-0.9	8,680	-0.01%
2021/11/16	2.1	28.85	2	28.95	29.05	0.1	8,713	0.00%
2021/11/15	8	28.71	1	28.75	28.75	7	8,784	0.08%
2021/11/12	2	28.70	11.2	28.68	28.80	-9.2	8,839	-0.10%
2021/11/11	0	0.00	2	28.65	28.65	-2	8,921	-0.02%
2021/11/10	1.1	28.75	1	28.75	28.95	0.1	9,163	0.00%
2021/11/09	0	0.00	8.1	28.65	28.85	-8.1	9,297	-0.09%
2021/11/08	6.3	28.44	14.7	28.88	28.45	-8.4	9,288	-0.09%
2021/11/05	0.1	29.50	3	29.57	29.55	-3	9,167	-0.03%
2021/11/04	1	29.70	27.1	29.76	29.80	-26.1	9,214	-0.28%
2021/11/03	2	29.20	0	0.00	29.30	2	9,028	0.02%
2021/11/02	0	0.00	31	29.20	29.20	-31	9,382	-0.33%
2021/11/01	0	0.00	9	28.97	29.10	-9	9,537	-0.09%
2021/10/29	0	0.00	1.1	29.12	29.20	-1.1	9,619	-0.01%
2021/10/28	3.3	29.28	5	29.25	29.35	-1.8	9,800	-0.02%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/26	3	29.20	1	29.25	29.30	2	10,226	0.02%
2021/10/25	0.5	29.20	1	29.25	29.20	-0.5	10,286	0.00%
2021/10/22	2	29.13	2	29.25	29.25	0	10,483	0.00%
2021/10/21	10	29.15	9.1	29.16	29.10	0.9	10,481	0.01%
2021/10/20	1	28.80	9.1	28.82	28.90	-8.1	10,426	-0.08%
2021/10/19	1.3	28.32	14	28.39	28.50	-12.7	10,454	-0.12%
2021/10/18	1	28.65	4	28.45	28.35	-3	10,711	-0.03%
2021/10/15	0	0.00	16.1	28.59	28.70	-16.1	12,208	-0.13%
2021/10/14	2.3	28.45	11	28.64	28.40	-8.7	12,692	-0.07%
2021/10/13	3.3	28.67	10.3	28.72	28.70	-7	12,980	-0.05%
2021/10/12	5	28.60	3	28.65	28.70	2	13,135	0.02%
2021/10/08	6	28.53	6	28.40	28.40	0	13,243	0.00%
2021/10/07	10.3	28.25	9.1	28.24	28.35	1.2	13,279	0.01%
2021/10/05	1	27.20	4	27.19	27.40	-3	13,192	-0.02%
2021/10/04	0	0.00	1	27.15	27.15	-1	13,283	-0.01%
2021/10/01	2	27.25	0	0.00	27.45	2	13,427	0.01%
2021/09/29	1.3	27.31	4	27.30	27.25	-2.8	13,541	-0.02%
2021/09/28	0	0.00	0.5	27.70	27.70	-0.5	13,644	0.00%
2021/09/27	0	0.00	2	27.75	27.60	-2	13,995	-0.01%
2021/09/23	0.1	27.70	0	0.00	27.75	0.1	14,059	0.00%
2021/09/22	2	27.25	1	27.60	27.40	1	14,101	0.01%
2021/09/17	7	27.61	0	0.00	27.70	7	14,159	0.05%
2021/09/16	0	0.00	3	27.77	27.70	-3	14,152	-0.02%
2021/09/15	1	27.20	5	27.85	27.75	-4	14,166	-0.03%
2021/09/14	1.1	27.31	0	0.00	27.20	1.1	14,033	0.01%
2021/09/13	4	27.00	2	27.05	27.05	2	14,016	0.01%
2021/09/10	2	27.15	8	27.15	27.15	-6	14,056	-0.04%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/08	2	27.10	33.7	27.21	27.20	-31.7	14,292	-0.22%
2021/09/07	15	27.48	0	0.00	27.45	15	14,376	0.10%
2021/09/06	1	27.65	2	27.80	27.55	-1	14,502	-0.01%
2021/09/03	1	27.60	10	27.60	27.55	-9	14,530	-0.06%
2021/09/02	1	27.50	10	27.65	27.50	-9	14,725	-0.06%
2021/09/01	3	27.57	3	27.60	27.55	0	14,856	0.00%
2021/08/31	3	27.40	0	0.00	27.40	3	14,874	0.02%
2021/08/30	2	27.48	3	27.50	27.65	-1	14,854	-0.01%
2021/08/27	2	27.43	0	0.00	27.50	2	14,902	0.01%
2021/08/26	10	27.40	3	27.32	27.35	7	14,962	0.05%
2021/08/25	5	27.57	14	27.65	27.75	-9	15,092	-0.06%
2021/08/24	3	27.50	9	27.51	27.60	-6	15,225	-0.04%
2021/08/23	14	27.09	3	26.98	26.95	11	15,310	0.07%
2021/08/20	3	26.85	6	26.75	26.90	-3	15,435	-0.02%
2021/08/19	4.5	26.71	0	0.00	26.70	4.5	16,216	0.03%
2021/08/18	8	26.81	3	26.88	27.00	5	16,212	0.03%
2021/08/17	3.2	26.86	0	0.00	26.75	3.2	16,279	0.02%
2021/08/16	21.4	26.76	10	26.76	26.70	11.4	16,316	0.07%
2021/08/13	7	27.07	1	27.05	27.15	6	16,292	0.04%
2021/08/12	9	27.26	1	27.30	27.35	8	16,283	0.05%
2021/08/11	39.1	27.30	6	27.24	27.20	33.1	16,355	0.20%
2021/08/10	32.2	27.15	3	27.15	27.20	29.2	16,448	0.18%
2021/08/09	21.2	27.35	9.1	27.38	27.30	12	16,610	0.07%
2021/08/06	47	27.38	4	27.63	27.70	43	16,679	0.26%
2021/08/05	5	27.12	0	0.00	27.10	5	16,561	0.03%
2021/08/04	12.3	27.21	0.1	27.45	27.30	12.2	16,863	0.07%
2021/08/03	43.5	27.26	0	0.00	27.40	43.5	17,018	0.26%
2021/08/02	8.3	27.64	16	27.60	27.60	-7.8	17,057	-0.05%
2021/07/30	15	27.88	20	28.01	27.75	-5	16,996	-0.03%
2021/07/29	5	28.04	12	28.15	28.00	-7	16,936	-0.04%
2021/07/28	8	27.91	4	28.10	28.05	4	17,088	0.02%
2021/07/27	1	28.10	0	0.00	28.15	1	17,297	0.01%
2021/07/26	14	28.12	10.1	28.15	28.10	3.9	17,603	0.02%
2021/07/23	18.1	28.20	1	28.10	28.10	17.1	17,588	0.10%
2021/07/22	27.2	28.21	4	28.34	28.20	23.2	17,556	0.13%
2021/07/21	173.9	28.32	1	28.30	28.05	172.9	17,414	0.99%	大買/鉅額交易
2021/07/20	126	31.24	22	31.27	31.20	104	16,072	0.65%	大買/鉅額交易
2021/07/19	14.1	31.48	5	31.70	31.65	9.1	15,731	0.06%
2021/07/16	38.1	31.73	0	0.00	31.75	38.1	15,823	0.24%
2021/07/15	11	32.10	9	32.06	31.95	2	15,840	0.01%
2021/07/14	16	32.35	8	32.23	32.10	8	15,771	0.05%
2021/07/13	5	32.63	17	32.68	32.20	-12	15,830	-0.08%
2021/07/12	19	32.65	11	32.70	32.65	8	15,761	0.05%
2021/07/09	3	32.55	20	32.68	32.70	-17	15,802	-0.11%
2021/07/08	1	32.80	3	33.02	32.80	-2	16,007	-0.01%
2021/07/07	8	32.74	27	32.63	32.75	-19	16,035	-0.12%
2021/07/06	10.3	32.65	3	32.48	32.70	7.3	16,221	0.04%
2021/07/05	47	32.73	16	32.66	32.55	31	16,263	0.19%
2021/07/02	36	32.11	25.3	31.74	32.35	10.7	16,203	0.07%
2021/07/01	3	31.15	7	31.24	31.05	-4	16,089	-0.02%
2021/06/30	0	0.00	9	31.05	31.00	-9	16,096	-0.06%
2021/06/29	2	30.70	0	0.00	30.75	2	16,144	0.01%
2021/06/28	16.8	30.83	0	0.00	30.80	16.8	16,267	0.10%
2021/06/25	2	30.88	1	31.00	30.80	1	16,274	0.01%
2021/06/24	5	30.45	0	0.00	30.40	5	16,354	0.03%
2021/06/23	1.1	30.42	0	0.00	30.40	1.1	16,487	0.01%
2021/06/22	3	30.55	0	0.00	30.40	3	16,918	0.02%
2021/06/21	28.1	30.60	7	30.62	30.30	21.1	17,834	0.12%
2021/06/18	0.1	30.80	1	30.90	30.65	-0.9	18,194	0.00%
2021/06/17	0	0.00	5	30.80	30.60	-5	18,405	-0.03%
2021/06/16	11	30.96	0	0.00	30.60	11	19,062	0.06%
2021/06/15	6	30.15	0	0.00	30.15	6	19,614	0.03%
2021/06/11	3	30.20	0	0.00	30.15	3	19,612	0.02%
2021/06/10	13	30.23	2	30.10	30.25	11	19,681	0.06%
2021/06/09	9	30.25	14	30.36	30.20	-5	19,730	-0.03%
2021/06/08	0	30.85	2	30.70	30.65	-2	19,762	-0.01%
2021/06/07	6.4	30.59	0	0.00	30.55	6.4	19,818	0.03%
2021/06/04	0.1	31.05	0	0.00	30.95	0.1	19,841	0.00%
2021/06/03	6	31.15	9	31.25	31.25	-3	19,870	-0.01%
2021/06/02	21	31.45	25	31.22	31.35	-4	19,923	-0.02%
2021/06/01	15.2	31.38	14	31.34	31.40	1.2	19,887	0.01%
2021/05/31	16.2	30.65	0	0.00	30.75	16.2	19,846	0.08%
2021/05/28	5	30.15	10	30.40	30.55	-5	19,835	-0.03%
2021/05/27	34	29.60	0	0.00	29.55	34	19,905	0.17%
2021/05/26	2	29.80	6	29.80	29.70	-4	19,518	-0.02%
2021/05/25	5.3	29.59	0	0.00	29.55	5.3	19,581	0.03%
2021/05/21	1	29.15	1	29.15	29.10	0	19,682	0.00%
2021/05/20	5	29.23	2	29.25	29.20	3	19,584	0.02%
2021/05/19	3	28.85	9	28.97	29.15	-6	19,594	-0.03%
2021/05/18	15	28.51	3	28.60	28.70	12	19,648	0.06%
2021/05/17	10.2	28.20	61	28.45	27.90	-50.8	19,605	-0.26%
2021/05/14	6	29.61	0	0.00	29.55	6	19,375	0.03%
2021/05/13	25	29.75	25	29.90	29.70	0	19,318	0.00%
2021/05/12	19.1	29.54	16	29.50	30.00	3.1	19,135	0.02%
2021/05/11	5.2	30.69	3	30.60	30.50	2.2	18,813	0.01%
2021/05/10	13	30.55	33	30.75	31.20	-20	18,683	-0.11%
2021/05/07	3	31.00	0	0.00	31.15	3	19,015	0.02%
2021/05/06	9	30.86	2	30.83	30.75	7	19,568	0.04%
2021/05/05	36	30.81	7	30.90	30.80	29	20,029	0.14%
2021/05/04	22.3	30.90	26	30.89	31.15	-3.7	19,961	-0.02%
2021/05/03	8.3	31.75	38	31.76	31.65	-29.7	19,780	-0.15%
2021/04/29	11.1	32.53	2	32.58	32.70	9.1	19,586	0.05%
2021/04/28	29.6	32.62	1.1	32.66	32.70	28.5	19,594	0.15%
2021/04/27	15	32.72	3	32.68	32.60	12	19,730	0.06%
2021/04/26	4	32.73	2	32.63	32.80	2	19,659	0.01%
2021/04/23	13	32.24	0	0.00	32.45	13	19,574	0.07%
2021/04/22	23.3	32.72	7.1	32.72	32.55	16.2	19,688	0.08%
2021/04/21	4	33.01	8	33.08	33.00	-4	19,681	-0.02%
2021/04/19	1.3	33.08	8	33.10	33.05	-6.7	19,556	-0.03%
2021/04/16	28	32.93	6	32.99	32.95	22	19,469	0.11%
2021/04/15	13.4	32.78	2.3	32.81	32.85	11.1	19,541	0.06%
2021/04/14	26	32.97	33	32.93	33.00	-7	19,450	-0.04%
2021/04/13	22	33.42	10	33.35	33.15	12	19,250	0.06%
2021/04/12	11	33.52	6	33.55	33.40	5	19,191	0.03%
2021/04/09	18	33.70	20	33.77	33.70	-2	19,040	-0.01%
2021/04/08	4	33.60	6.2	33.61	33.55	-2.2	18,929	-0.01%
2021/04/07	19	33.46	5	33.85	33.45	14	18,819	0.07%
2021/04/06	8	33.50	6	33.44	33.40	2	18,656	0.01%
2021/04/01	2	33.45	4	33.54	33.40	-2	18,698	-0.01%
2021/03/31	3	33.62	0	0.00	33.50	3	18,637	0.02%
2021/03/30	10	33.76	7	33.69	33.85	3	18,519	0.02%
2021/03/29	4	33.44	7	33.36	33.55	-3	18,451	-0.02%
2021/03/26	4	33.24	9	33.32	33.45	-5	18,397	-0.03%
2021/03/25	44	33.09	8	33.21	33.20	36	18,661	0.19%
2021/03/24	40.3	33.78	44	33.93	33.75	-3.8	18,375	-0.02%
2021/03/23	21	34.12	32	34.23	34.75	-11	17,678	-0.06%
2021/03/22	1	34.30	18.1	34.02	34.35	-17.1	17,445	-0.10%
2021/03/19	29	33.96	19	33.94	33.85	10	17,615	0.06%
2021/03/18	7	33.68	36	33.85	33.85	-29	17,268	-0.17%
2021/03/17	1	32.60	4	32.56	32.65	-3	16,685	-0.02%
2021/03/16	4	32.50	1	32.55	32.60	3	16,767	0.02%
2021/03/15	42.5	32.58	1.1	32.69	32.60	41.4	16,836	0.25%
2021/03/12	106	32.47	115	32.35	32.40	-9	16,874	-0.05%	大買/大賣/
2021/03/11	16	32.20	1	32.20	32.25	15	16,894	0.09%
2021/03/10	2	32.28	4	32.19	32.10	-2	16,992	-0.01%
2021/03/09	16	31.77	5	31.85	32.00	11	17,174	0.06%
2021/03/08	1	31.75	0	0.00	31.80	1	17,336	0.01%
2021/03/05	1	31.05	4	31.55	31.65	-3	17,400	-0.02%
2021/03/04	61	31.12	203.7	31.05	31.35	-142.7	17,900	-0.80%	大賣/鉅額交易
2021/03/03	4	31.28	1.3	31.25	31.40	2.7	17,975	0.02%
2021/03/02	6	31.72	2	31.40	31.35	4	17,826	0.02%
2021/02/26	20	31.52	1	31.65	32.00	19	17,634	0.11%
2021/02/25	5	31.81	0	0.00	31.70	5	17,263	0.03%
2021/02/24	5	31.91	2	32.00	31.90	3	17,199	0.02%
2021/02/23	9	31.74	14	31.70	31.80	-5	17,047	-0.03%
2021/02/22	4	31.21	1.2	31.21	31.30	2.8	16,982	0.02%
2021/02/19	2	30.78	1	31.25	31.15	1	17,001	0.01%
2021/02/18	9	30.85	5	30.95	30.80	4	17,007	0.02%
2021/02/17	6	31.03	0	31.00	31.00	6	17,080	0.03%
2021/02/05	1	30.75	0.3	30.90	30.80	0.7	17,294	0.00%
2021/02/04	37	30.81	0	0.00	30.75	37	17,281	0.21%
2021/02/03	11	31.05	1	31.15	31.10	10	17,275	0.06%
2021/02/02	2	31.40	1	31.45	31.15	1	17,264	0.01%
2021/02/01	0	0.00	6	30.87	31.10	-6	17,212	-0.03%
2021/01/29	31	31.90	2	31.88	31.25	29	17,075	0.17%
2021/01/28	12	32.73	13.1	32.68	32.70	-1.1	16,547	-0.01%
2021/01/27	26	31.97	105	32.29	32.35	-79	15,969	-0.49%	大賣/
2021/01/26	6.3	31.17	7	31.24	30.85	-0.7	15,400	0.00%
2021/01/25	0	0.00	13	31.02	31.20	-13	15,324	-0.08%
2021/01/22	2	30.53	2	30.80	30.70	0	15,169	0.00%
2021/01/21	10	30.03	3	29.93	29.90	7	15,053	0.05%
2021/01/20	129	30.33	12	30.74	30.00	117	15,065	0.78%	大買/鉅額交易
2021/01/19	39	30.80	1	31.10	30.75	38	14,868	0.26%
2021/01/18	11	30.64	1	30.80	30.65	10	14,940	0.07%
2021/01/15	12	31.30	11	31.59	31.00	1	14,884	0.01%
2021/01/14	16	31.66	22.1	31.46	31.65	-6.1	14,880	-0.04%
2021/01/13	4	31.13	19	30.96	30.90	-15	14,588	-0.10%
2021/01/12	7	30.69	3	30.80	30.85	4	14,473	0.03%
2021/01/11	16	30.85	86	30.97	31.00	-70	14,358	-0.49%
2021/01/08	48	30.67	46.2	31.00	31.00	1.8	14,310	0.01%
2021/01/07	1	30.40	8.2	30.46	30.50	-7.2	14,310	-0.05%
2021/01/06	19	30.43	14.5	30.41	30.35	4.5	14,332	0.03%
2021/01/05	23.2	30.45	15.3	30.46	30.50	8	14,261	0.06%
2021/01/04	35.1	30.84	3	30.88	30.80	32.1	14,338	0.22%
2020/12/31	0.5	30.95	11	30.96	31.00	-10.5	14,232	-0.07%
2020/12/30	10	30.75	12	30.88	31.15	-2	14,284	-0.01%
2020/12/29	4	31.01	15	31.15	30.95	-11	14,241	-0.08%
2020/12/28	17	31.07	2	31.08	31.05	15	14,242	0.11%
2020/12/25	13	30.74	17	30.66	30.55	-4	14,281	-0.03%
2020/12/24	1	30.30	5	30.56	30.65	-4	14,304	-0.03%
2020/12/23	3	29.97	6	29.99	30.00	-3	14,316	-0.02%
2020/12/22	7	30.06	1	30.20	30.05	6	14,312	0.04%
2020/12/21	18	29.57	6.1	29.58	30.05	11.9	14,500	0.08%
2020/12/18	5	30.34	30	30.35	30.20	-25	14,448	-0.17%
2020/12/17	32	30.45	6	30.34	30.40	26	14,367	0.18%
2020/12/16	4	30.60	5.2	30.63	31.05	-1.2	14,155	-0.01%
2020/12/15	112	30.07	49.8	30.25	30.05	62.2	14,004	0.44%	大買/
2020/12/14	40	30.97	17	30.92	31.05	23	13,637	0.17%
2020/12/11	4	31.50	4	31.28	31.60	0	13,407	0.00%
2020/12/10	14	31.76	3.2	31.57	31.65	10.8	13,431	0.08%
2020/12/09	35.1	32.07	6	32.31	32.15	29.1	13,358	0.22%
2020/12/08	11	31.81	37	31.91	31.80	-26	13,298	-0.20%
2020/12/07	10	31.42	12	31.50	31.55	-2	13,328	-0.02%
2020/12/04	6.3	31.12	10	31.15	31.30	-3.7	13,346	-0.03%
2020/12/03	20	31.25	2	31.25	31.30	18	13,311	0.14%
2020/12/02	26.1	31.27	9	31.21	31.45	17.1	13,065	0.13%
2020/12/01	17	30.33	18.3	30.51	30.65	-1.3	12,992	-0.01%
2020/11/30	68.2	30.93	10	31.09	29.85	58.2	12,941	0.45%
2020/11/27	4	30.85	20.1	30.76	30.95	-16.1	12,362	-0.13%
2020/11/26	0	0.00	3	30.22	30.30	-3	12,214	-0.02%
2020/11/25	35	30.07	2	30.20	30.05	33	12,470	0.26%
2020/11/24	8	30.20	1	30.30	30.25	7	12,502	0.06%
2020/11/23	9	30.29	3.2	30.31	30.10	5.8	12,574	0.05%
2020/11/20	30	30.00	9	30.07	30.05	21	12,639	0.17%
2020/11/19	39	29.97	6	30.03	29.95	33	13,095	0.25%
2020/11/18	34	30.11	0	0.00	30.15	34	13,270	0.26%
2020/11/17	1	30.10	2.2	30.29	30.30	-1.2	13,303	-0.01%
2020/11/16	9	30.26	18	30.24	30.40	-9	13,666	-0.07%
2020/11/13	22	29.86	40	30.12	30.30	-18	13,937	-0.13%
2020/11/12	11	29.10	4	29.15	29.20	7	13,711	0.05%
2020/11/11	0	0.00	1.1	29.25	29.45	-1.1	13,805	-0.01%
2020/11/10	302	29.44	1.1	29.54	29.15	300.9	13,896	2.17%	大買/鉅額交易
2020/11/09	0	0.00	4	29.34	29.50	-4	14,204	-0.03%
2020/11/06	0	0.00	0	29.10	29.15	0	14,334	0.00%
2020/11/05	9	29.38	21	29.31	29.10	-12	14,507	-0.08%
2020/11/04	2	28.93	0	0.00	29.00	2	14,677	0.01%
2020/11/03	39	28.76	0	0.00	28.75	39	14,804	0.26%
2020/11/02	23	28.21	0	0.00	28.35	23	14,923	0.15%
2020/10/30	1	28.60	0	0.00	28.50	1	15,195	0.01%
2020/10/29	20.2	28.70	0	0.00	28.70	20.2	15,516	0.13%
2020/10/28	11	29.35	3	29.22	29.15	8	15,648	0.05%
2020/10/27	31	29.01	0	0.00	29.00	31	15,788	0.20%
2020/10/26	5.1	29.32	11	29.48	29.30	-6	15,965	-0.04%
2020/10/23	5	28.95	5	28.85	28.85	0	15,965	0.00%
2020/10/22	0	0.00	2	28.50	28.75	-2	16,121	-0.01%
2020/10/21	23	28.67	6	29.15	28.55	17	16,129	0.11%
2020/10/20	6	28.88	3	29.00	28.95	3	16,591	0.02%
2020/10/19	1	28.90	4	28.95	28.80	-3	17,134	-0.02%
2020/10/16	4	29.00	203	28.85	28.80	-199	17,377	-1.15%	大賣/鉅額交易
2020/10/15	5	29.15	36	29.72	29.10	-31	17,940	-0.17%
2020/10/14	11	28.96	17	28.87	29.05	-6	18,796	-0.03%
2020/10/13	13	28.47	106	28.55	28.70	-93	19,194	-0.48%	大賣/
2020/10/12	28	28.91	0	0.00	28.85	28	19,999	0.14%
2020/10/08	13	29.63	7	29.60	29.70	6	20,058	0.03%
2020/10/07	71	29.34	5	29.35	29.35	66	20,337	0.32%
2020/10/06	21	29.70	0	0.00	29.75	21	20,617	0.10%
2020/10/05	32	29.55	5	30.00	29.55	27	20,907	0.13%
2020/09/30	40	30.07	51	29.95	29.80	-11	21,182	-0.05%
2020/09/29	10	29.42	3	29.47	29.40	7	21,694	0.03%
2020/09/28	5	29.55	2.4	29.70	29.70	2.6	22,677	0.01%
2020/09/25	6	29.05	10	29.18	29.15	-4	23,163	-0.02%
2020/09/24	74	29.05	12	28.98	28.85	62	23,278	0.27%
2020/09/23	14	29.73	184	30.01	29.95	-170	23,293	-0.73%	大賣/鉅額交易
2020/09/22	42	29.07	16	29.20	29.10	26	23,223	0.11%
2020/09/21	23	29.61	8	29.79	29.50	15	23,384	0.06%
2020/09/18	3	29.77	0	0.00	29.85	3	23,772	0.01%
2020/09/17	20	29.88	1	29.65	29.65	19	24,067	0.08%
2020/09/16	16	30.12	10	30.09	30.10	6	24,572	0.02%
2020/09/15	31.1	29.86	10	29.75	29.75	21.1	24,802	0.09%
2020/09/14	115	29.79	11	29.74	30.10	104	25,480	0.41%	大買/鉅額交易
2020/09/11	4.1	29.88	6	30.07	29.90	-1.9	26,124	-0.01%
2020/09/10	33	29.93	6	29.90	29.80	27	26,381	0.10%
2020/09/09	11	30.13	10	30.20	30.45	1	26,211	0.00%
2020/09/08	77	30.77	3	30.77	30.70	74	26,220	0.28%
2020/09/07	7	31.32	3	31.43	31.30	4	26,257	0.02%
2020/09/04	9	31.36	2	30.73	31.75	7	26,490	0.03%
2020/09/03	8	31.89	2	31.88	31.70	6	26,531	0.02%
2020/09/02	0	0.00	5	32.20	32.25	-5	26,768	-0.02%
2020/09/01	7.5	32.02	2	32.43	32.35	5.5	26,957	0.02%
2020/08/31	5	32.21	1	32.85	31.90	4	26,976	0.01%
2020/08/28	16	32.62	1	32.70	32.60	15	26,817	0.06%
2020/08/27	10	33.10	2.1	33.27	33.15	7.9	26,914	0.03%
2020/08/26	2	33.60	22	33.68	33.60	-20	26,905	-0.07%
2020/08/25	47	33.49	66	33.75	34.00	-19	26,848	-0.07%
2020/08/24	1	32.30	34	32.22	32.60	-33	26,739	-0.12%
2020/08/21	59	31.07	14	31.31	31.30	45	26,576	0.17%
2020/08/20	28	30.98	14	31.06	30.90	14	26,599	0.05%
2020/08/19	79	32.89	55	32.97	32.40	24	26,146	0.09%
2020/08/18	34	34.00	37	34.03	33.90	-3	25,677	-0.01%
2020/08/17	0	0.00	9.3	34.52	34.50	-9.3	25,642	-0.04%
2020/08/14	1	35.00	12.1	34.94	34.75	-11.1	25,563	-0.04%
2020/08/13	20	35.10	21	35.18	34.85	-1	25,531	0.00%
2020/08/12	5	34.50	16	34.42	34.70	-11	25,390	-0.04%
2020/08/11	12	34.00	2.1	34.00	34.00	9.9	25,355	0.04%
2020/08/10	37	34.44	16	34.51	34.50	21	25,399	0.08%
2020/08/07	8	34.99	2	35.03	34.90	6	25,411	0.02%
2020/08/06	12	34.79	5	34.68	34.95	7	25,295	0.03%
2020/08/05	27	35.18	26	35.12	34.90	1	25,235	0.00%
2020/08/04	18	34.63	59	34.90	35.00	-41	24,978	-0.16%
2020/08/03	18	33.98	19.5	33.75	33.85	-1.5	24,798	-0.01%
2020/07/31	22	34.60	26	34.61	34.50	-4	24,671	-0.02%
2020/07/30	102	34.50	4	34.55	34.60	98	24,446	0.40%	大買/
2020/07/29	2	33.75	3	33.77	33.80	-1	24,306	0.00%
2020/07/28	8	33.53	16	33.64	33.25	-8	24,304	-0.03%
2020/07/27	16	33.36	1	33.55	33.25	15	24,479	0.06%
2020/07/24	75	34.42	26.1	34.18	34.10	48.9	24,440	0.20%
2020/07/23	52	35.57	75	35.59	35.60	-23	23,976	-0.10%
2020/07/22	31	34.13	19.2	34.19	34.25	11.8	23,476	0.05%
2020/07/21	16	33.97	18	34.15	33.90	-2	23,295	-0.01%
2020/07/20	80	33.08	34.5	32.93	32.95	45.6	22,719	0.20%
2020/07/17	14	35.75	43	36.11	35.80	-29	21,717	-0.13%
2020/07/16	42	35.61	71	35.57	36.00	-29	21,458	-0.14%
2020/07/15	22	34.29	8	34.50	34.05	14	20,700	0.07%
2020/07/14	21	34.04	0.3	34.00	34.10	20.7	20,543	0.10%
2020/07/13	18	33.88	6.7	34.08	34.20	11.3	20,361	0.06%
2020/07/10	20	32.76	150	32.91	32.55	-130	20,175	-0.64%	大賣/鉅額交易
2020/07/09	87	34.00	7	33.94	33.40	80	20,251	0.40%
2020/07/08	182.7	34.02	13	33.16	33.45	169.7	19,957	0.85%	大買/鉅額交易
2020/07/07	161.2	35.38	5	34.96	34.50	156.2	19,252	0.81%	大買/鉅額交易
2020/07/06	43	37.71	78	37.97	38.65	-35	18,297	-0.19%
2020/07/03	18.2	37.25	9.7	36.93	37.20	8.5	17,841	0.05%
2020/07/02	13	36.90	23.4	37.23	37.15	-10.4	17,796	-0.06%
2020/07/01	27.2	36.89	20	36.78	36.80	7.2	17,701	0.04%
2020/06/30	17	35.96	7	35.96	35.80	10	17,522	0.06%
2020/06/29	37	35.37	11	35.14	35.65	26	17,474	0.15%
2020/06/24	16	35.96	21	36.20	35.65	-5	17,243	-0.03%
2020/06/23	24	35.70	60.5	35.86	36.00	-36.5	17,191	-0.21%
2020/06/22	16	34.84	19	34.96	34.80	-3	17,223	-0.02%
2020/06/19	26	34.40	32	34.84	34.65	-6	16,876	-0.04%
2020/06/18	7	33.55	79.9	33.64	34.00	-72.9	16,268	-0.45%
2020/06/17	1	31.95	36.1	32.08	32.25	-35.1	15,614	-0.22%
2020/06/16	3.5	31.34	89.1	31.40	31.45	-85.6	15,581	-0.55%
2020/06/15	27	31.11	12.2	31.38	31.10	14.8	15,850	0.09%
2020/06/12	6	30.07	25.3	30.28	30.70	-19.3	15,963	-0.12%
2020/06/11	3	31.17	24	31.65	30.65	-21	16,131	-0.13%
2020/06/10	61	31.40	25	31.44	31.45	36	16,046	0.22%
2020/06/09	20	31.08	35.3	31.20	31.15	-15.3	16,115	-0.09%
2020/06/08	36	30.38	64	30.29	30.45	-28	16,095	-0.17%
2020/06/05	2	29.80	85	29.92	29.80	-83	15,920	-0.52%
2020/06/04	24	29.81	24.9	29.83	29.85	-0.9	15,885	-0.01%
2020/06/03	24	29.58	24	29.56	29.55	0	15,994	0.00%
2020/06/02	2	29.18	66.6	29.19	29.15	-64.6	15,975	-0.40%
2020/06/01	0	0.00	5	28.96	29.00	-5	15,911	-0.03%
2020/05/29	11	28.25	3	28.30	28.60	8	15,862	0.05%
2020/05/28	17	28.59	10	28.80	28.50	7	15,593	0.04%
2020/05/27	1	28.30	4	28.51	28.60	-3	15,671	-0.02%
2020/05/26	30	28.20	2	28.25	28.20	28	15,660	0.18%
2020/05/25	75	27.96	2	28.25	28.20	73	15,661	0.47%
2020/05/22	35	28.14	12	28.26	28.40	23	15,642	0.15%
2020/05/21	1	28.35	0	0.00	28.35	1	15,516	0.01%
2020/05/20	2	28.33	14	28.50	28.15	-12	15,471	-0.08%
2020/05/19	4	28.18	47.2	28.20	28.30	-43.2	15,304	-0.28%
2020/05/18	81	27.50	8	27.45	27.55	73	15,109	0.48%
2020/05/15	10	28.10	4	28.05	28.10	6	14,963	0.04%
2020/05/14	1	28.10	8	27.92	27.95	-7	14,826	-0.05%
2020/05/13	4	27.44	0	0.00	27.55	4	14,627	0.03%
2020/05/12	3	27.67	20	27.53	27.50	-17	14,527	-0.12%
2020/05/11	2	27.80	4.4	27.83	27.80	-2.4	14,438	-0.02%
2020/05/08	11	27.48	1	27.55	27.45	10	14,348	0.07%
2020/05/07	11	27.74	1	27.75	27.70	10	14,148	0.07%
2020/05/06	7	27.87	1	27.75	27.80	6	14,116	0.04%
2020/05/05	0	0.00	9	27.91	27.75	-9	14,084	-0.06%
2020/05/04	18	27.64	2	27.78	27.85	16	14,076	0.11%
2020/04/30	3	28.08	41.1	28.03	28.25	-38.1	14,023	-0.27%
2020/04/29	22	27.57	95.9	27.34	27.70	-73.9	13,812	-0.54%
2020/04/28	0	0.00	60	26.81	26.90	-60	13,693	-0.44%
2020/04/27	0	0.00	90	26.53	26.50	-90	14,075	-0.64%
2020/04/24	14	26.00	0	0.00	26.00	14	14,009	0.10%
2020/04/23	1	25.70	12	25.96	26.00	-11	14,093	-0.08%
2020/04/22	0	0.00	6	25.47	25.55	-6	14,082	-0.04%
2020/04/21	26	25.39	47	25.59	25.30	-21	14,140	-0.15%
2020/04/20	3	26.03	2	26.10	26.00	1	14,000	0.01%
2020/04/17	19	26.26	4	26.44	26.05	15	13,943	0.11%
2020/04/16	7.1	26.18	12	26.15	26.20	-4.9	13,857	-0.04%
2020/04/15	10	26.56	30	26.48	26.50	-20	13,799	-0.14%
2020/04/14	2	26.63	27	26.60	26.70	-25	13,667	-0.18%
2020/04/13	4	25.36	1	25.60	25.65	3	13,389	0.02%
2020/04/10	0.9	25.25	13.1	25.25	25.25	-12.2	13,364	-0.09%
2020/04/09	19	25.10	14	25.33	25.05	5	13,461	0.04%
2020/04/08	6	25.18	13	25.15	25.10	-7	13,400	-0.05%
2020/04/07	32	25.21	10	25.25	25.20	22	13,319	0.17%
2020/04/06	1	25.05	23.1	24.99	25.15	-22.1	13,189	-0.17%
2020/04/01	2	24.45	1	24.40	24.40	1	12,942	0.01%
2020/03/31	1	24.35	10	24.30	24.50	-9	12,762	-0.07%
2020/03/30	4	23.60	9	23.88	23.85	-5	12,531	-0.04%
2020/03/27	9	23.86	0	0.00	23.75	9	12,401	0.07%
2020/03/26	40	24.01	9.1	24.26	24.00	30.9	12,097	0.26%
2020/03/25	10	23.20	3	23.20	23.20	7	11,530	0.06%
2020/03/24	1	21.10	5	20.83	21.10	-4	11,524	-0.03%
2020/03/23	8.6	19.25	0	0.00	19.20	8.6	11,424	0.07%
2020/03/20	32	19.79	3	20.37	20.40	29	11,436	0.25%
2020/03/19	64	19.03	7	18.80	18.65	57	11,212	0.51%
2020/03/18	34	20.31	0	0.00	20.10	34	10,953	0.31%
2020/03/17	42.8	21.05	0	0.00	20.80	42.8	10,800	0.40%
2020/03/16	72	22.26	0	0.00	22.15	72	10,897	0.66%
2020/03/13	7	22.19	2.3	22.06	23.00	4.7	10,808	0.04%
2020/03/12	26	23.85	10	23.77	23.65	16	10,546	0.15%
2020/03/11	11	25.06	2.6	24.93	24.70	8.4	10,399	0.08%
2020/03/10	11	24.79	15	24.85	25.05	-4	10,345	-0.04%
2020/03/09	5	25.32	0	0.00	25.30	5	10,423	0.05%
2020/03/06	28	26.29	0	0.00	26.25	28	10,701	0.26%
2020/03/04	0	0.00	3	27.23	27.20	-3	10,769	-0.03%
2020/03/03	0	0.00	40	27.10	26.90	-40	10,713	-0.37%
2020/03/02	1	27.20	0	0.00	26.55	1	10,732	0.01%
2020/02/27	4	27.18	0	0.00	27.05	4	10,841	0.04%
2020/02/26	1	26.90	2	27.15	27.10	-1	10,759	-0.01%
2020/02/21	1	27.75	0	0.00	27.90	1	10,999	0.01%
2020/02/17	23	27.61	10	28.05	27.60	13	12,063	0.11%
2020/02/14	0	0.00	6	28.43	28.30	-6	12,350	-0.05%
2020/02/13	0	0.00	5	28.21	28.30	-5	12,462	-0.04%
2020/02/12	2	28.05	0	0.00	28.25	2	12,603	0.02%
2020/02/11	2	27.95	0	0.00	28.00	2	12,951	0.02%
2020/02/10	0	0.00	1	27.80	27.95	-1	13,055	-0.01%
2020/02/07	2	28.25	14	28.23	28.25	-12	13,396	-0.09%
2020/02/06	11	27.92	0	0.00	28.25	11	13,598	0.08%
2020/02/05	1	27.80	2	27.70	27.80	-1	13,831	-0.01%
2020/02/04	1	27.10	1	27.65	28.00	0	13,873	0.00%
2020/02/03	1	26.80	30	27.05	27.00	-29	14,180	-0.20%
2020/01/31	3	27.28	14	27.30	27.25	-11	14,150	-0.08%
2020/01/30	14	27.21	27.2	27.08	27.20	-13.2	14,227	-0.09%
2020/01/20	0	0.00	2	29.25	29.40	-2	13,968	-0.01%
2020/01/17	0	0.00	12.1	29.27	29.30	-12.1	14,035	-0.09%
2020/01/16	15	28.77	0	0.00	28.90	15	14,048	0.11%
2020/01/15	30	29.15	22.1	29.02	28.90	7.9	14,243	0.06%
2020/01/14	20	28.48	21	28.81	28.85	-1	14,230	-0.01%
2020/01/13	2	28.65	1	28.75	28.75	1	14,328	0.01%
2020/01/10	5	28.59	12.1	28.74	28.75	-7.1	14,387	-0.05%
2020/01/09	3	28.68	12	28.78	28.70	-9	14,426	-0.06%
2020/01/08	20	28.15	4	28.10	28.10	16	14,552	0.11%
2020/01/07	2	28.23	0	0.00	28.50	2	14,568	0.01%
2020/01/06	0	0.00	5	28.10	28.00	-5	14,593	-0.03%
2020/01/02	32	28.50	5	28.50	28.40	27	14,707	0.18%
2019/12/31	2	28.33	13.6	28.35	28.35	-11.6	14,712	-0.08%
2019/12/30	0	0.00	1.6	28.60	28.60	-1.6	14,838	-0.01%
2019/12/27	0.9	28.80	0	0.00	28.90	0.9	14,891	0.01%
2019/12/26	5	28.90	0	0.00	28.90	5	14,936	0.03%
2019/12/25	0	0.00	11.1	29.16	29.10	-11.1	15,064	-0.07%
2019/12/23	1	29.15	50	29.45	29.15	-49	15,260	-0.32%
2019/12/20	0	0.00	3	29.54	29.50	-3	15,401	-0.02%
2019/12/19	0	0.00	8.1	29.94	29.75	-8.1	15,800	-0.05%
2019/12/18	2.4	29.78	1.1	29.79	29.85	1.3	16,361	0.01%
2019/12/17	0	0.00	25	29.64	29.80	-25	16,488	-0.15%
2019/12/16	1	29.30	5	29.45	29.30	-4	16,446	-0.02%
2019/12/13	0	0.00	24	29.76	29.85	-24	16,464	-0.15%
2019/12/12	0	0.00	26.3	29.79	29.60	-26.3	16,528	-0.16%
2019/12/11	21	29.60	90.5	29.78	29.50	-69.5	16,473	-0.42%
2019/12/10	0	0.00	19.1	29.44	29.45	-19.1	16,087	-0.12%
2019/12/09	10	29.20	26	29.23	29.20	-16	16,067	-0.10%
2019/12/06	2	29.20	38.1	29.28	29.20	-36.1	16,193	-0.22%
2019/12/05	6	29.07	1	29.00	29.00	5	16,010	0.03%
2019/12/04	5	28.60	6	28.93	29.00	-1	16,134	-0.01%
2019/12/03	36	28.59	85	28.76	28.90	-49	16,043	-0.31%
2019/12/02	4	27.63	3	27.80	27.80	1	15,582	0.01%
2019/11/29	46	27.77	20.2	28.06	27.70	25.8	15,501	0.17%
2019/11/28	1	28.65	0	0.00	28.55	1	15,398	0.01%
2019/11/27	7	28.74	11	28.74	29.00	-4	15,720	-0.03%
2019/11/26	5	28.85	12	28.72	28.90	-7	15,593	-0.04%
2019/11/25	6	28.83	6	28.98	28.95	0	15,329	0.00%
2019/11/22	10	29.20	2	29.18	29.20	8	15,395	0.05%
2019/11/21	13	29.04	8.4	28.98	29.10	4.6	15,428	0.03%
2019/11/20	6	29.33	24	29.35	29.40	-18	15,357	-0.12%
2019/11/19	5	29.00	79	29.17	29.25	-74	15,375	-0.48%
2019/11/18	3	28.98	34	28.94	29.00	-31	15,283	-0.20%
2019/11/15	35	28.80	194	28.93	28.65	-159	15,348	-1.04%	大賣/鉅額交易
2019/11/14	21	28.35	101.2	28.47	28.45	-80.2	14,816	-0.54%	大賣/
2019/11/13	37	28.06	32.4	28.35	28.15	4.6	14,716	0.03%
2019/11/12	11	27.80	0.1	27.70	27.80	10.9	14,432	0.08%
2019/11/11	1	28.00	17	28.13	27.90	-16	14,370	-0.11%
2019/11/08	25	28.32	247	28.13	28.35	-222	14,454	-1.54%	大賣/鉅額交易
2019/11/07	1	27.45	42	27.49	27.40	-41	14,066	-0.29%
2019/11/06	29	27.13	132	27.03	27.25	-103	13,955	-0.74%	大賣/鉅額交易
2019/11/05	9.1	27.78	12.5	28.15	27.85	-3.4	13,638	-0.03%
2019/11/04	15	28.11	85	28.32	28.40	-70	13,530	-0.52%
2019/11/01	1	28.15	42	28.01	28.00	-41	13,342	-0.31%
2019/10/31	4.4	27.80	149.5	27.97	27.95	-145.2	13,405	-1.08%	大賣/鉅額交易
2019/10/30	4	27.36	13	27.19	27.45	-9	13,076	-0.07%
2019/10/29	27	27.26	29	27.62	27.40	-2	13,054	-0.02%
2019/10/28	10	27.70	79	27.85	27.80	-69	12,961	-0.53%
2019/10/25	1	27.35	15.1	27.46	27.50	-14.1	12,842	-0.11%
2019/10/24	4	27.25	2	27.20	27.35	2	12,854	0.02%
2019/10/23	3	27.15	13.6	27.23	27.20	-10.6	12,839	-0.08%
2019/10/22	0	0.00	1	26.85	26.85	-1	12,684	-0.01%
2019/10/21	10	26.70	16	26.70	26.70	-6	12,887	-0.05%
2019/10/18	0	0.00	0.4	26.20	26.35	-0.4	13,179	0.00%
2019/10/17	0	0.00	14	26.41	26.50	-14	13,667	-0.10%
2019/10/16	3.5	26.44	1	26.25	26.50	2.5	13,844	0.02%
2019/10/15	1	26.10	6	26.23	26.20	-5	13,844	-0.04%
2019/10/14	1	26.40	18	26.26	26.30	-17	13,859	-0.12%
2019/10/09	1	26.10	16	26.26	26.10	-15	13,797	-0.11%
2019/10/08	3	26.32	31.2	26.26	26.25	-28.2	13,737	-0.21%
2019/10/07	1	26.20	0.7	26.05	26.20	0.3	13,745	0.00%
2019/10/04	22	26.17	28	26.15	26.15	-6	13,782	-0.04%
2019/10/03	34	25.76	1	25.90	25.90	33	13,608	0.24%
2019/10/02	51	25.63	1	25.60	25.50	50	13,621	0.37%
2019/10/01	4	25.54	16	25.64	25.70	-12	13,533	-0.09%
2019/09/27	13	25.25	78	25.34	25.05	-65	13,417	-0.48%
2019/09/26	8	26.09	0	0.00	26.00	8	13,272	0.06%
2019/09/25	41	26.03	59.2	25.85	26.20	-18.2	13,181	-0.14%
2019/09/24	9	26.31	18.1	26.42	26.10	-9.1	13,081	-0.07%
2019/09/23	33	26.04	19	25.98	26.00	14	12,571	0.11%
2019/09/20	0	0.00	5	25.28	25.20	-5	12,048	-0.04%
2019/09/19	12.4	25.29	2	25.30	25.15	10.4	11,799	0.09%
2019/09/18	1	25.05	6.3	25.10	25.15	-5.3	11,715	-0.05%
2019/09/17	21	24.80	10	25.00	24.90	11	11,552	0.10%
2019/09/16	32	24.29	55	24.39	24.50	-23	11,464	-0.20%
2019/09/12	0	0.00	21.1	24.79	24.60	-21.1	11,424	-0.18%
2019/09/11	0	0.00	1	25.15	24.95	-1	11,491	-0.01%
2019/09/10	21	25.00	32	25.08	25.10	-11	11,467	-0.10%
2019/09/09	1	24.90	3	24.93	25.00	-2	11,287	-0.02%
2019/09/06	25	25.10	24	25.02	25.00	1	11,269	0.01%
2019/09/05	11	25.00	2	24.90	24.85	9	11,122	0.08%
2019/09/04	0	0.00	24	24.80	24.85	-24	11,087	-0.22%
2019/09/03	51	24.87	2	24.80	24.75	49	11,124	0.44%
2019/09/02	21	25.09	27	24.92	24.80	-6	11,532	-0.05%
2019/08/30	6	24.77	26	24.81	24.90	-20	11,450	-0.17%
2019/08/29	0	0.00	1.2	24.25	24.30	-1.2	11,176	-0.01%
2019/08/28	5	24.35	18	24.25	24.35	-13	11,218	-0.12%
2019/08/27	1	24.60	5	24.50	24.40	-4	11,426	-0.04%
2019/08/23	0.1	24.40	24	24.50	24.50	-23.9	11,948	-0.20%
2019/08/22	4	24.49	6	24.49	24.55	-2	11,966	-0.02%
2019/08/21	2	24.25	4	24.31	24.35	-2	12,028	-0.02%
2019/08/20	7	23.88	4	24.13	24.25	3	11,908	0.03%
2019/08/19	0	0.00	1	23.70	23.70	-1	11,779	-0.01%
2019/08/16	5	23.50	3	23.68	23.60	2	11,818	0.02%
2019/08/14	7	23.50	29	23.61	23.55	-22	11,736	-0.19%
2019/08/13	4.1	23.24	20	23.24	23.35	-16	11,695	-0.14%
2019/08/12	21	22.50	10	22.60	22.50	11	11,628	0.09%
2019/08/08	0	0.00	40	22.40	22.40	-40	11,803	-0.34%
2019/08/07	1	22.25	0	0.00	22.30	1	11,897	0.01%
2019/08/06	4	21.98	34	21.93	22.30	-30	12,198	-0.25%
2019/08/05	12	22.48	0	0.00	22.45	12	12,441	0.10%
2019/08/02	39	22.84	26	22.67	22.80	13	12,476	0.10%
2019/08/01	2	23.25	1	23.05	23.25	1	12,473	0.01%
2019/07/31	4	23.20	3.1	23.15	23.30	0.9	12,473	0.01%
2019/07/30	8	23.71	3	23.55	23.55	5	12,454	0.04%
2019/07/29	6	23.24	7	23.31	23.45	-1	12,455	-0.01%
2019/07/26	13	23.47	1	23.40	23.40	12	12,371	0.10%
2019/07/25	8.5	23.87	0	0.00	23.85	8.5	12,380	0.07%
2019/07/24	11	24.25	13	24.28	24.15	-2	12,430	-0.02%
2019/07/23	2	24.00	34	24.04	24.40	-32	12,412	-0.26%
2019/07/22	25	23.85	1.3	23.82	23.70	23.7	12,132	0.20%
2019/07/19	42	25.39	7	25.38	25.30	35	11,735	0.30%
2019/07/18	80	25.10	5	25.11	25.10	75	11,203	0.67%
2019/07/17	22	25.00	7	24.95	25.00	15	11,151	0.13%
2019/07/16	0	0.00	33	25.13	25.15	-33	11,174	-0.30%
2019/07/15	32	25.05	0	0.00	25.05	32	11,285	0.28%
2019/07/12	0	0.00	5	25.04	25.05	-5	11,573	-0.04%
2019/07/11	7	24.89	21	24.95	24.90	-14	11,869	-0.12%
2019/07/10	0	0.00	7	24.53	24.75	-7	12,204	-0.06%
2019/07/09	5	24.45	12	24.40	24.35	-7	12,318	-0.06%
2019/07/08	11	24.49	5	24.48	24.50	6	12,482	0.05%
2019/07/05	12	24.20	0	0.00	24.15	12	12,679	0.09%
2019/07/04	0.5	24.20	0	0.00	24.30	0.5	12,992	0.00%
2019/07/03	0	0.00	2	24.10	24.15	-2	13,292	-0.02%
2019/07/02	10	24.10	0	0.00	24.15	10	13,840	0.07%
2019/07/01	5	24.30	9	24.30	24.30	-4	14,354	-0.03%
2019/06/26	2	23.98	0	0.00	24.10	2	15,236	0.01%
2019/06/25	60	23.91	0	23.90	23.90	60	15,637	0.38%
2019/06/24	2	24.00	0.1	23.95	24.00	1.9	17,063	0.01%
2019/06/21	2	24.03	0	0.00	23.95	2	18,037	0.01%
2019/06/20	2	24.00	3	24.00	23.95	-1	18,336	-0.01%
2019/06/19	2	23.95	6	23.93	24.05	-4	18,417	-0.02%
2019/06/18	15.4	23.62	1	23.70	23.80	14.4	18,355	0.08%
2019/06/17	22	23.64	0	0.00	23.60	22	18,325	0.12%
2019/06/14	20	23.70	11	23.67	23.75	9	18,554	0.05%
2019/06/13	5	23.95	0	0.00	23.75	5	18,569	0.03%
2019/06/12	25	23.81	1.1	23.77	23.90	23.9	18,891	0.13%
2019/06/11	0	0.00	5	23.80	23.80	-5	18,974	-0.03%
2019/06/10	1	24.05	25	24.09	24.10	-24	18,880	-0.13%
2019/06/06	0	0.00	5	22.92	22.85	-5	18,457	-0.03%
2019/06/05	2	22.83	10	22.80	22.95	-8	18,424	-0.04%
2019/06/04	0	22.45	0	0.00	22.45	0	18,383	0.00%
2019/06/03	5	21.90	6	22.28	22.15	-1	18,382	-0.01%
2019/05/31	76	22.33	2	22.95	22.50	74	18,145	0.41%
2019/05/30	0	0.00	3	23.48	23.40	-3	17,344	-0.02%
2019/05/29	4	23.16	0	0.00	23.10	4	17,420	0.02%
2019/05/28	2	23.15	1	23.30	23.80	1	17,369	0.01%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/24	1	23.25	0	0.00	22.95	1	17,216	0.01%
2019/05/23	2	22.90	15	22.98	23.10	-13	17,142	-0.08%
2019/05/22	8	22.86	3	22.88	22.95	5	17,059	0.03%
2019/05/21	13	23.03	2	23.00	22.95	11	17,077	0.06%
2019/05/20	3	22.78	52	22.71	22.65	-49	16,949	-0.29%
2019/05/17	3.8	22.56	0	0.00	22.55	3.8	16,891	0.02%
2019/05/16	22	23.00	3	22.95	23.00	19	16,731	0.11%
2019/05/15	13	23.48	0	0.00	23.50	13	16,585	0.08%
2019/05/14	6	22.33	0	0.00	23.20	6	16,539	0.04%
2019/05/13	13	23.20	11	23.27	23.05	2	16,265	0.01%
2019/05/10	3	24.40	9	24.34	24.55	-6	15,941	-0.04%
2019/05/09	11	25.05	2	24.85	24.55	9	15,889	0.06%
2019/05/08	1	25.25	19	25.34	25.45	-18	15,766	-0.11%
2019/05/07	4	25.20	2.3	25.26	25.50	1.7	15,905	0.01%
2019/05/06	42	24.96	2	25.20	24.90	40	16,503	0.24%
2019/05/02	0.3	25.50	5	25.65	25.55	-4.7	16,404	-0.03%
2019/04/30	6	25.30	2	25.33	25.60	4	16,271	0.02%
2019/04/29	2	24.85	5	24.95	24.95	-3	16,103	-0.02%
2019/04/26	2	25.05	0	0.00	25.25	2	16,098	0.01%
2019/04/25	4	25.20	0	0.00	25.35	4	16,093	0.02%
2019/04/24	4	25.05	13	25.24	25.25	-9	16,042	-0.06%
2019/04/23	6	24.79	36.2	24.80	25.25	-30.2	16,059	-0.19%
2019/04/22	19	25.13	10	25.25	25.15	9	15,843	0.06%
2019/04/19	5	25.80	4	25.44	25.35	1	15,637	0.01%
2019/04/18	5	25.80	49.8	25.88	25.70	-44.8	15,442	-0.29%
2019/04/17	20	25.84	49.3	25.87	25.75	-29.3	15,131	-0.19%
2019/04/16	12	25.71	37	25.95	26.00	-25	14,747	-0.17%
2019/04/15	0	0.00	85.5	25.45	25.45	-85.5	14,327	-0.60%
2019/04/12	3	25.22	36	25.23	25.20	-33	14,136	-0.23%
2019/04/11	0	0.00	9.1	25.31	25.25	-9.1	13,960	-0.07%
2019/04/10	26	25.05	1.4	25.03	25.15	24.6	13,627	0.18%
2019/04/09	18	24.95	4.2	24.97	24.90	13.8	13,305	0.10%
2019/04/08	19	25.01	89.1	24.98	25.10	-70.1	12,986	-0.54%
2019/04/03	8	24.61	13.7	24.47	24.60	-5.7	12,377	-0.05%
2019/04/02	11	24.05	106.4	24.08	24.15	-95.4	11,849	-0.81%	大賣/
2019/04/01	8	23.89	47	23.94	23.95	-39	11,455	-0.34%
2019/03/29	6.1	23.75	14.1	23.85	23.70	-8	11,079	-0.07%
2019/03/28	6	23.70	33.2	23.69	23.75	-27.2	10,799	-0.25%
2019/03/27	78	23.78	176.9	23.68	23.75	-98.9	10,385	-0.95%	大賣/
2019/03/26	28	22.91	19	22.78	22.95	9	8,924	0.10%
2019/03/25	172.9	21.75	245	22.25	22.25	-72.1	7,985	-0.90%	大買/大賣/
2019/03/22	2	21.75	9.6	21.70	21.75	-7.6	7,552	-0.10%
2019/03/21	0	0.00	8	21.56	21.50	-8	7,375	-0.11%
2019/03/20	6	21.43	4	21.45	21.45	2	7,320	0.03%
2019/03/19	15	21.40	0	0.00	21.40	15	7,288	0.21%
2019/03/18	1	21.10	0.7	21.10	21.10	0.2	7,127	0.00%
2019/03/15	4	20.79	0	0.00	20.70	4	7,122	0.06%
2019/03/14	16	21.35	12.1	21.36	21.20	3.9	6,784	0.06%
2019/03/13	1	21.05	0	0.00	21.00	1	6,751	0.01%
2019/03/12	1	20.90	1	20.95	20.95	0	6,778	0.00%
2019/03/11	3	20.65	0	0.00	20.65	3	6,805	0.04%
2019/03/08	4	20.68	1	20.65	20.65	3	6,954	0.04%
2019/03/07	11	20.96	1	21.05	21.00	10	6,980	0.14%
2019/03/06	11	21.15	1.1	21.20	21.20	9.9	6,975	0.14%
2019/03/05	30	21.25	0	0.00	21.20	30	7,029	0.43%
2019/03/04	3	21.12	0	0.00	21.25	3	7,118	0.04%
2019/02/27	1	21.35	6	21.31	21.35	-5	7,021	-0.07%
2019/02/26	1	21.30	1	21.40	21.30	0	6,949	0.00%
2019/02/25	7	21.40	4	21.35	21.40	3	6,886	0.04%
2019/02/22	2	21.25	0	0.00	21.30	2	6,911	0.03%
2019/02/21	1	21.10	0	0.00	21.15	1	6,981	0.01%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/18	1	21.00	2	21.10	21.10	-1	7,180	-0.01%
2019/02/15	0	0.00	7	21.16	21.00	-7	7,222	-0.10%
2019/02/13	15	21.17	5	21.07	21.15	10	7,309	0.14%
2019/02/12	0	0.00	2	21.30	21.10	-2	7,220	-0.03%
2019/02/11	1	21.45	5	21.30	21.30	-4	7,158	-0.06%
2019/01/30	0	0.00	36	21.10	21.10	-36	7,106	-0.51%
2019/01/29	2	20.95	2	20.95	21.00	0	7,104	0.00%
2019/01/28	2	21.20	7	21.34	21.30	-5	7,115	-0.07%
2019/01/25	3	20.80	22	21.09	21.30	-19	7,064	-0.27%
2019/01/24	6	20.08	6	20.23	20.50	0	6,412	0.00%
2019/01/23	1	19.85	2	19.95	20.00	-1	6,466	-0.02%
2019/01/21	1.4	20.07	6	20.15	20.00	-4.6	6,511	-0.07%
2019/01/18	2	20.10	37	20.09	20.10	-35	6,609	-0.53%
2019/01/17	1	19.80	4	19.79	19.80	-3	6,717	-0.04%
2019/01/16	5	19.70	12	19.75	19.75	-7	6,767	-0.10%
2019/01/15	1.6	19.62	8	19.60	19.70	-6.4	6,793	-0.09%
2019/01/14	4	19.41	1	19.45	19.40	3	6,741	0.04%
2019/01/11	1	19.30	2	19.25	19.35	-1	6,793	-0.01%
2019/01/10	0.1	19.30	13	19.25	19.30	-12.9	6,780	-0.19%
2019/01/09	6	19.35	1	19.20	19.40	5	6,802	0.07%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2019/01/07	0	0.00	2	19.08	19.15	-2	6,925	-0.03%
2019/01/04	1.1	18.85	0	0.00	18.75	1.1	7,115	0.02%
2019/01/03	3.1	18.90	6	18.85	18.95	-2.9	7,581	-0.04%
2019/01/02	6	19.20	1	19.35	18.90	5	7,684	0.07%
2018/12/28	0.8	19.10	0	0.00	19.10	0.8	7,901	0.01%
2018/12/27	6	19.00	0	0.00	18.95	6	8,246	0.07%
2018/12/26	20.1	18.80	0	0.00	18.80	20.1	8,352	0.24%
2018/12/25	1	18.90	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	1	19.45	19.25	-1	8,467	-0.01%
2018/12/22	0.1	18.75	0	0.00	18.70	0.1	8,431	0.00%
2018/12/21	1	18.70	10	18.70	18.60	-9	8,569	-0.11%
2018/12/20	0	0.00	20	18.80	18.75	-20	8,538	-0.23%
2018/12/19	0	0.00	1.3	18.86	18.80	-1.3	8,549	-0.02%
2018/12/18	1	18.75	4	18.85	18.75	-3	8,614	-0.03%
2018/12/14	0.1	19.20	10	19.10	19.20	-9.9	8,665	-0.11%
2018/12/13	0.4	19.20	0	0.00	19.25	0.4	8,785	0.00%
2018/12/12	0	0.00	1	19.05	19.10	-1	9,116	-0.01%
2018/12/11	1	18.60	0	0.00	18.60	1	9,268	0.01%
2018/12/10	0	0.00	3	18.85	18.85	-3	9,419	-0.03%
2018/12/07	3.1	19.18	3	19.18	19.10	0.1	9,415	0.00%
2018/12/06	19.5	19.18	3	19.05	19.00	16.5	9,480	0.17%
2018/12/05	3	19.75	6	19.80	19.70	-3	9,434	-0.03%
2018/12/04	5	20.05	9	20.07	20.15	-4	9,642	-0.04%
2018/12/03	40	19.91	35.1	20.06	20.10	4.9	9,660	0.05%
2018/11/30	0	0.00	10	19.60	19.55	-10	9,500	-0.11%
2018/11/29	6.3	19.56	3.1	19.57	19.55	3.2	9,462	0.03%
2018/11/28	1	19.45	0	0.00	19.50	1	9,397	0.01%
2018/11/27	1	19.05	15	19.43	19.45	-14	9,359	-0.15%
2018/11/26	0.5	18.95	0	0.00	18.95	0.5	9,379	0.01%
2018/11/23	3	18.70	0	0.00	18.75	3	9,386	0.03%
2018/11/22	0	0.00	1	18.95	18.95	-1	9,425	-0.01%
2018/11/21	31	18.88	0	0.00	18.80	31	9,487	0.33%
2018/11/20	25	19.20	0	0.00	19.15	25	9,480	0.26%
2018/11/19	4	19.65	12	19.60	19.70	-8	9,441	-0.08%
2018/11/16	1	19.25	8	19.35	19.35	-7	9,402	-0.07%
2018/11/15	1	19.15	15	19.10	19.30	-14	9,380	-0.15%
2018/11/14	1	18.65	1	18.50	18.55	0	9,240	0.00%
2018/11/13	12	18.57	25	18.61	18.90	-13	9,247	-0.14%
2018/11/12	7	18.83	1	19.05	19.05	6	9,272	0.06%
2018/11/09	1	18.55	4	18.59	18.65	-3	9,244	-0.03%
2018/11/08	3.9	18.77	2	18.93	18.70	1.9	9,305	0.02%
2018/11/07	0	0.00	1	18.85	18.85	-1	9,384	-0.01%
2018/11/06	1	18.45	0	0.00	18.50	1	9,524	0.01%
2018/11/05	0	0.00	1	18.45	18.65	-1	9,450	-0.01%
2018/11/02	2	18.65	0	0.00	18.55	2	9,374	0.02%
2018/11/01	1	18.85	6	18.89	19.00	-5	9,231	-0.05%
2018/10/31	2	18.48	9	18.61	18.90	-7	9,220	-0.08%
2018/10/30	2	17.95	2	18.10	18.00	0	9,115	0.00%
2018/10/29	4	18.16	3	18.22	18.05	1	9,168	0.01%
2018/10/26	6	18.04	11.5	18.09	18.20	-5.5	9,224	-0.06%
2018/10/25	1	17.40	6.1	17.82	17.80	-5.1	9,478	-0.05%
2018/10/24	1	17.90	0	0.00	17.85	1	9,787	0.01%
2018/10/23	20	17.38	0	0.00	17.60	20	9,879	0.20%
2018/10/19	11	17.31	11	17.30	17.55	0	10,149	0.00%
2018/10/16	1	17.70	0	0.00	17.50	1	10,373	0.01%
2018/10/15	3	17.70	6	17.70	17.75	-3	10,421	-0.03%
2018/10/12	6	17.57	5	17.44	17.90	1	10,633	0.01%
2018/10/11	16	17.06	1	17.10	17.00	15	10,687	0.14%
2018/10/09	11	18.25	0	0.00	18.20	11	10,898	0.10%
2018/10/08	18	18.17	8	18.20	18.25	10	10,918	0.09%
2018/10/05	58	18.76	2.1	18.75	18.65	55.9	10,818	0.52%
2018/10/04	18	19.57	1	19.60	19.50	17	10,568	0.16%
2018/10/03	1	19.80	0	0.00	19.75	1	10,558	0.01%
2018/10/02	5	19.80	0	0.00	19.85	5	10,591	0.05%
2018/10/01	4	19.93	1	19.95	19.90	3	10,760	0.03%
2018/09/28	3	19.98	0	0.00	19.90	3	10,955	0.03%
2018/09/26	11	19.95	5.6	19.91	19.85	5.4	11,740	0.05%
2018/09/25	0	0.00	9	19.79	19.95	-9	11,850	-0.08%
2018/09/21	0	0.00	1	19.80	19.85	-1	11,892	-0.01%
2018/09/20	4.3	19.78	0	0.00	19.70	4.3	11,897	0.04%
2018/09/19	15.8	19.80	1	19.85	19.75	14.8	12,040	0.12%
2018/09/18	26.9	19.64	51	19.72	19.55	-24.1	12,009	-0.20%
2018/09/17	37	20.11	0	0.00	20.10	37	11,833	0.31%
2018/09/14	9	20.12	0	0.00	20.50	9	11,705	0.08%
2018/09/13	12	20.33	0	0.00	20.40	12	11,559	0.10%
2018/09/12	7	20.21	2	20.28	20.20	5	11,603	0.04%
2018/09/11	13	20.45	6	20.52	20.50	7	11,681	0.06%
2018/09/10	72	20.31	1	20.30	20.20	71	11,925	0.60%
2018/09/07	11	21.25	10	21.25	21.20	1	11,970	0.01%
2018/09/06	0	0.00	0.6	21.50	21.35	-0.6	11,988	0.00%
2018/09/05	9	21.52	0	0.00	21.45	9	12,140	0.07%
2018/09/04	2	21.60	10	21.61	21.60	-8	12,217	-0.07%
2018/09/03	3	21.57	1	21.65	21.60	2	12,343	0.02%
2018/08/31	13.7	21.54	0	0.00	21.75	13.7	12,387	0.11%
2018/08/30	14	21.70	0	0.00	21.70	14	12,372	0.11%
2018/08/29	12	21.59	4	21.61	21.70	8	12,476	0.06%
2018/08/28	2	21.45	0	0.00	21.45	2	12,600	0.02%
2018/08/27	8	21.30	1.4	21.32	21.35	6.6	12,847	0.05%
2018/08/24	5.9	21.36	0	0.00	21.30	5.9	12,975	0.05%
2018/08/22	10	21.30	0	0.00	21.35	10	13,642	0.07%
2018/08/20	11	21.30	0	0.00	21.20	11	13,840	0.08%
2018/08/17	7	21.30	3	21.57	21.20	4	13,924	0.03%
2018/08/15	4	21.56	0	0.00	21.55	4	14,117	0.03%
2018/08/14	11	21.66	0	0.00	21.65	11	14,316	0.08%
2018/08/13	16	21.90	16	21.93	21.85	0	14,557	0.00%
2018/08/10	0	0.00	5	22.35	22.40	-5	14,547	-0.03%
2018/08/08	14	22.40	1	22.40	22.40	13	14,989	0.09%
2018/08/07	1	22.40	1	22.40	22.40	0	15,364	0.00%
2018/08/06	12	22.36	0	0.00	22.45	12	15,582	0.08%
2018/08/03	2	22.18	17	22.31	22.30	-15	15,806	-0.09%
2018/08/02	118	22.20	3	22.20	22.10	115	16,078	0.72%	大買/鉅額交易
2018/08/01	13	22.25	13	22.35	22.35	0	16,048	0.00%
2018/07/31	15.6	23.61	17.5	23.66	23.65	-1.9	15,791	-0.01%
2018/07/30	8	23.39	1.1	23.40	23.40	6.9	15,655	0.04%
2018/07/27	0	0.00	9	23.31	23.35	-9	15,678	-0.06%
2018/07/26	14	22.95	25	23.10	23.15	-11	15,728	-0.07%
2018/07/25	17	23.09	13	23.10	23.05	4	15,648	0.03%
2018/07/24	0	0.00	2	23.03	23.20	-2	15,722	-0.01%
2018/07/23	53	23.02	0	0.00	22.90	53	15,822	0.33%
2018/07/20	1	23.55	2	23.40	23.25	-1	15,862	-0.01%
2018/07/19	0	0.00	17	23.64	23.55	-17	16,044	-0.11%
2018/07/18	5	23.82	14	23.75	23.70	-9	15,892	-0.06%
2018/07/17	3	23.67	22	23.60	23.80	-19	15,644	-0.12%
2018/07/13	3	22.13	0	0.00	22.35	3	15,059	0.02%
2018/07/12	0	0.00	4	21.80	21.80	-4	15,147	-0.03%
2018/07/11	1	21.75	6.5	21.81	21.80	-5.5	15,255	-0.04%
2018/07/10	0	0.00	1	22.00	22.00	-1	15,253	-0.01%
2018/07/09	4.9	21.78	1	21.90	21.80	3.9	15,391	0.03%
2018/07/06	24	21.48	19	21.41	21.70	5	15,456	0.03%
2018/07/05	33	21.76	4	21.70	21.70	29	15,376	0.19%
2018/07/04	6	22.15	10	22.16	22.20	-4	14,874	-0.03%
2018/07/03	2	22.30	1	22.30	22.25	1	15,032	0.01%
2018/07/02	8	22.63	0	0.00	22.40	8	15,382	0.05%
2018/06/29	4	22.53	0	0.00	22.65	4	15,496	0.03%
2018/06/28	48	22.29	0	0.00	22.40	48	15,465	0.31%
2018/06/27	23	22.41	13.5	22.41	22.40	9.5	15,426	0.06%
2018/06/26	14	22.49	1	22.55	22.40	13	15,570	0.08%
2018/06/25	4	22.71	4	22.78	22.70	0	15,507	0.00%
2018/06/22	6	22.76	1	22.80	22.75	5	15,831	0.03%
2018/06/21	5	22.96	0	0.00	22.85	5	16,043	0.03%
2018/06/20	87	22.76	15	22.75	23.00	72	16,519	0.44%
2018/06/19	30	22.89	0	0.00	22.85	30	16,672	0.18%
2018/06/15	6	23.35	0	0.00	23.20	6	16,733	0.04%
2018/06/14	2	23.30	3	23.33	23.40	-1	17,218	-0.01%
2018/06/13	10	23.38	1	23.60	23.35	9	17,619	0.05%
2018/06/12	3	23.38	22	23.45	23.30	-19	18,671	-0.10%
2018/06/11	1	23.55	10	23.55	23.55	-9	20,223	-0.04%
2018/06/08	22	23.49	1	23.50	23.40	21	21,852	0.10%
2018/06/07	16	23.54	0	0.00	23.45	16	22,369	0.07%
2018/06/06	20	23.42	4	23.35	23.45	16	23,533	0.07%
2018/06/05	1	23.35	4.1	23.40	23.30	-3.1	24,055	-0.01%
2018/06/04	7	23.45	8	23.53	23.55	-1	24,033	0.00%
2018/05/31	35	22.81	0	0.00	22.55	35	23,872	0.15%
2018/05/30	27	22.89	7	22.99	22.80	20	23,589	0.08%
2018/05/29	11	23.21	15	23.17	23.15	-4	23,434	-0.02%
2018/05/28	1	23.30	1	23.40	23.35	0	23,602	0.00%
2018/05/25	0	0.00	5	23.30	23.30	-5	23,917	-0.02%
2018/05/24	0	0.00	10.7	23.25	23.20	-10.7	23,928	-0.04%
2018/05/23	4	23.20	10	23.25	23.20	-6	24,156	-0.02%
2018/05/22	0	0.00	6	23.53	23.50	-6	24,376	-0.02%
2018/05/21	36	23.53	4	23.50	23.40	32	24,612	0.13%
2018/05/18	14	23.10	2	23.08	23.00	12	24,392	0.05%
2018/05/17	9	23.19	0	0.00	23.10	9	24,439	0.04%
2018/05/16	10	23.23	0	0.00	23.10	10	24,409	0.04%
2018/05/15	33.2	23.48	31	23.46	23.15	2.2	24,301	0.01%
2018/05/14	54	23.64	71	23.45	23.65	-17	24,389	-0.07%
2018/05/11	8	23.28	2	23.15	23.15	6	24,251	0.02%
2018/05/10	52	23.41	1.2	23.50	23.45	50.8	24,106	0.21%
2018/05/09	2	23.85	0	0.00	23.70	2	23,902	0.01%
2018/05/08	1	23.95	0	0.00	23.85	1	23,948	0.00%
2018/05/07	6	23.65	1	24.25	24.20	5	23,954	0.02%
2018/05/04	17.6	23.50	1	23.45	23.40	16.6	23,702	0.07%
2018/05/03	7	23.87	30	23.90	23.80	-23	23,644	-0.10%
2018/05/02	4	23.78	0	0.00	23.90	4	23,633	0.02%
2018/04/30	2	23.55	0	0.00	23.70	2	24,002	0.01%
2018/04/27	0	0.00	2	23.40	23.65	-2	24,545	-0.01%
2018/04/26	2	23.70	3	23.73	23.60	-1	24,717	0.00%
2018/04/25	36	23.70	4	23.54	23.50	32	24,570	0.13%
2018/04/24	54	23.86	6	23.73	23.70	48	24,487	0.20%
2018/04/23	1	24.05	3	23.95	24.10	-2	24,541	-0.01%
2018/04/20	4	23.94	0	0.00	23.90	4	24,556	0.02%
2018/04/19	5	24.05	6	24.13	24.25	-1	24,474	0.00%
2018/04/18	9	24.07	12	24.31	23.85	-3	24,724	-0.01%
2018/04/17	9	24.09	8	24.11	24.25	1	24,596	0.00%
2018/04/16	3	23.83	0	0.00	23.70	3	24,490	0.01%
2018/04/13	7	23.92	0	0.00	23.80	7	24,455	0.03%
2018/04/12	8	24.23	0	0.00	24.10	8	24,326	0.03%
2018/04/11	22	24.12	0	0.00	23.95	22	24,117	0.09%
2018/04/10	12	23.95	2	23.90	23.70	10	24,125	0.04%
2018/04/09	4	23.79	0	0.00	23.70	4	24,069	0.02%
2018/04/03	9	24.10	1	24.00	24.00	8	23,986	0.03%
2018/04/02	15	24.70	8	24.79	24.55	7	23,704	0.03%
2018/03/31	12	25.00	1	24.90	24.90	11	23,582	0.05%
2018/03/30	1	25.20	7	25.17	25.05	-6	23,678	-0.03%
2018/03/29	0	0.00	3	25.18	24.95	-3	24,073	-0.01%
2018/03/28	8	25.39	9	25.40	25.30	-1	24,078	0.00%
2018/03/27	2	25.73	11	25.75	25.70	-9	24,099	-0.04%
2018/03/26	14	24.80	1	25.30	25.30	13	23,784	0.05%
2018/03/23	60	24.95	3	25.00	24.85	57	23,601	0.24%
2018/03/22	25	26.20	0	0.00	25.65	25	23,300	0.11%
2018/03/21	6	26.18	4	26.35	26.10	2	23,131	0.01%
2018/03/20	7	25.21	20	25.74	26.10	-13	22,992	-0.06%
2018/03/19	16	25.83	40	25.70	25.45	-24	22,381	-0.11%
2018/03/16	87	25.86	10	25.88	25.60	77	21,994	0.35%
2018/03/15	39	25.86	74	26.20	26.50	-35	20,982	-0.17%
2018/03/14	80	27.56	35	27.84	26.95	45	19,735	0.23%
2018/03/13	6	27.37	19.1	27.35	27.35	-13.1	18,270	-0.07%
2018/03/12	13	27.24	82	27.41	27.35	-69	18,033	-0.38%
2018/03/09	9	25.45	82.1	25.37	25.40	-73.1	17,233	-0.42%
2018/03/08	20	24.75	12.9	24.65	24.65	7.1	16,926	0.04%
2018/03/07	0	0.00	45	24.86	24.65	-45	17,100	-0.26%
2018/03/06	6	24.78	38	24.91	24.70	-32	17,400	-0.18%
2018/03/05	0	0.00	10	24.80	24.85	-10	17,663	-0.06%
2018/03/02	14.5	24.55	1	24.60	24.70	13.5	17,879	0.08%
2018/03/01	0	0.00	7	24.78	24.90	-7	18,081	-0.04%
2018/02/27	1	24.60	2	24.63	24.50	-1	18,127	-0.01%
2018/02/26	1	24.55	6	24.81	24.30	-5	17,819	-0.03%
2018/02/23	9	24.62	30	24.83	24.60	-21	17,854	-0.12%
2018/02/22	3	24.58	6	24.68	24.50	-3	18,108	-0.02%
2018/02/21	2	24.35	24	23.75	24.40	-22	17,949	-0.12%
2018/02/12	2.5	22.94	1	22.90	22.90	1.5	17,734	0.01%
2018/02/09	19	22.55	2	22.75	22.70	17	17,712	0.10%
2018/02/08	10	23.05	1	23.00	23.00	9	17,831	0.05%
2018/02/07	8	22.98	3	23.10	23.15	5	18,124	0.03%
2018/02/06	40	22.90	2	22.55	22.35	38	18,107	0.21%
2018/02/05	13	23.73	1	23.85	23.80	12	17,883	0.07%
2018/02/01	0	0.00	10	24.30	24.20	-10	18,009	-0.06%
2018/01/31	5	24.20	0	0.00	24.50	5	18,379	0.03%
2018/01/30	3	24.20	2	24.55	24.45	1	18,443	0.01%
2018/01/26	8	24.33	11	24.41	24.40	-3	18,949	-0.02%
2018/01/25	3	24.65	8	24.88	24.60	-5	19,017	-0.03%
2018/01/24	8	25.12	157	25.03	25.10	-149	18,883	-0.79%	大賣/鉅額交易
2018/01/23	148	24.83	30	24.72	24.90	118	18,534	0.64%	大買/鉅額交易
2018/01/22	6	24.33	32	24.26	24.30	-26	17,952	-0.14%
2018/01/19	1	23.75	1	23.90	23.80	0	17,668	0.00%
2018/01/18	8	23.89	0	0.00	23.75	8	17,594	0.05%
2018/01/17	28	23.81	5	23.85	23.90	23	17,577	0.13%
2018/01/16	3	23.77	3	23.85	23.85	0	18,041	0.00%
2018/01/15	8	23.88	15	23.88	23.95	-7	18,096	-0.04%
2018/01/12	30	23.96	9	24.00	23.90	21	18,147	0.12%
2018/01/10	2	23.20	0	0.00	23.30	2	18,097	0.01%
2018/01/09	1	23.55	6	23.51	23.55	-5	18,319	-0.03%
2018/01/08	14.6	23.58	5	23.60	23.55	9.6	18,700	0.05%
2018/01/05	13	23.56	2	23.50	23.65	11	18,757	0.06%
2018/01/04	1	23.40	0	0.00	23.45	1	18,936	0.01%
2018/01/03	19	23.61	4	23.61	23.60	15	19,036	0.08%
2018/01/02	3	24.15	5	24.10	23.80	-2	18,881	-0.01%