緯創 (3231)-元大-汐止券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
35,231張
產業
上市電腦週邊類股
2551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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	7.8	114.50	25	114.46	114.00	-17.2	90,496	-0.02%
2024/04/26	25.6	113.79	49.3	114.33	113.00	-23.7	94,369	-0.03%
2024/04/25	59.9	112.92	17	113.18	112.00	42.9	98,203	0.04%
2024/04/24	87.6	116.05	80.6	115.87	115.50	7	98,635	0.01%
2024/04/23	23.8	110.70	15.1	110.93	111.00	8.7	98,685	0.01%
2024/04/22	109.9	110.40	33.1	110.35	108.50	76.8	98,941	0.08%	大買/
2024/04/19	118.7	115.07	63.9	115.46	115.00	54.8	99,484	0.06%	大買/
2024/04/18	43.4	116.40	54.8	116.61	118.00	-11.4	100,151	-0.01%
2024/04/17	122.3	114.26	40	114.84	114.50	82.3	100,628	0.08%	大買/
2024/04/16	169	114.78	47.5	115.19	114.00	121.5	99,977	0.12%	大買/鉅額交易
2024/04/15	52.5	119.89	19.4	120.43	119.50	33.1	99,746	0.03%
2024/04/12	33.4	123.38	23.3	123.64	122.50	10.2	99,486	0.01%
2024/04/11	71	123.68	38.2	124.83	123.00	32.8	98,973	0.03%
2024/04/10	85.6	125.96	31.4	126.37	125.50	54.3	98,514	0.06%
2024/04/09	250.7	127.26	70.1	126.90	126.00	180.6	97,978	0.18%	大買/鉅額交易
2024/04/08	73.8	131.38	128.9	131.27	132.00	-55.1	97,472	-0.06%	大賣/
2024/04/03	92.4	127.38	290	128.65	129.50	-197.6	97,382	-0.20%	大賣/鉅額交易
2024/04/02	52.6	124.35	46.2	124.25	125.00	6.4	95,006	0.01%
2024/04/01	90.7	123.49	48.2	123.49	122.50	42.5	94,296	0.05%
2024/03/29	165.3	124.92	416.8	125.48	125.00	-251.5	93,180	-0.27%	大買/大賣/鉅額交易
2024/03/28	30.2	118.42	98.8	119.65	120.50	-68.6	90,381	-0.08%
2024/03/27	69.8	116.66	27.1	116.91	117.00	42.7	90,264	0.05%
2024/03/26	174.6	117.64	54.2	117.68	117.00	120.4	91,006	0.13%	大買/鉅額交易
2024/03/25	61.5	122.47	33.9	123.28	122.00	27.6	90,863	0.03%
2024/03/22	46.9	122.91	109.3	122.94	123.00	-62.4	91,132	-0.07%	大賣/
2024/03/21	44.1	120.69	82.7	120.49	120.50	-38.6	90,520	-0.04%
2024/03/20	95.3	121.80	113.7	123.05	120.00	-18.4	90,895	-0.02%	大賣/
2024/03/19	44.2	121.90	223.7	122.49	122.50	-179.6	90,127	-0.20%	大賣/鉅額交易
2024/03/18	57.1	119.92	38.4	120.29	120.00	18.7	89,597	0.02%
2024/03/15	27.3	117.84	71.8	118.16	119.50	-44.5	89,472	-0.05%
2024/03/14	68.3	115.28	82.7	115.55	115.50	-14.4	88,677	-0.02%
2024/03/13	280.7	117.84	45.3	117.47	116.50	235.4	88,539	0.27%	大買/鉅額交易
2024/03/12	90.6	121.71	81.1	121.93	122.50	9.6	87,599	0.01%
2024/03/11	162.9	121.76	247	122.55	121.00	-84.1	86,981	-0.10%	大買/大賣/
2024/03/08	68	117.14	54.8	116.76	116.00	13.2	84,658	0.02%
2024/03/07	132.5	116.63	51	116.81	116.00	81.5	84,305	0.10%	大買/
2024/03/06	97.8	119.88	30.8	119.91	119.50	67	84,380	0.08%
2024/03/05	67.2	121.00	140.8	120.90	121.50	-73.6	84,705	-0.09%	大賣/
2024/03/04	70.5	118.38	82.7	118.63	116.50	-12.2	83,596	-0.01%
2024/03/01	50.4	118.53	99.2	118.44	118.00	-48.8	82,963	-0.06%
2024/02/29	65.8	114.33	31.6	114.38	115.50	34.2	82,639	0.04%
2024/02/27	113.8	113.75	48.3	114.23	113.50	65.5	82,161	0.08%	大買/
2024/02/26	52.8	116.54	32.3	116.57	117.00	20.5	81,520	0.03%
2024/02/23	107	118.70	58.2	119.22	116.00	48.8	82,394	0.06%	大買/
2024/02/22	234.1	122.20	58	121.37	119.00	176.1	82,377	0.21%	大買/鉅額交易
2024/02/21	72	118.24	59	118.44	118.50	13.1	81,420	0.02%
2024/02/20	58.7	122.08	45.9	122.07	122.00	12.8	80,732	0.02%
2024/02/19	212.3	123.20	182.7	124.46	122.50	29.6	80,311	0.04%	大買/大賣/
2024/02/16	218.4	128.16	120.5	127.80	126.00	97.9	80,523	0.12%	大買/大賣/
2024/02/15	263.7	131.91	253.5	131.87	130.50	10.2	79,728	0.01%	大買/大賣/
2024/02/05	140.3	123.10	156.2	123.43	124.50	-15.9	78,923	-0.02%	大買/大賣/
2024/02/02	67.1	119.05	280	119.37	120.00	-213	78,367	-0.27%	大賣/鉅額交易
2024/02/01	33.3	114.16	29.1	114.33	115.00	4.2	78,456	0.01%
2024/01/31	91.1	115.08	37.3	114.77	114.50	53.7	81,131	0.07%
2024/01/30	100.3	118.78	87.3	118.45	118.00	13.1	80,957	0.02%
2024/01/29	62.5	115.74	205.6	115.96	116.50	-143.1	80,092	-0.18%	大賣/鉅額交易
2024/01/26	75.2	113.10	151.7	112.81	113.00	-76.5	79,717	-0.10%	大賣/
2024/01/25	692.1	117.53	630.4	117.10	115.00	61.7	79,371	0.08%	大買/大賣/
2024/01/24	210.4	115.51	180.4	115.78	116.00	30	77,578	0.04%	大買/大賣/
2024/01/23	134.8	115.99	126.1	116.06	117.00	8.7	77,090	0.01%	大買/大賣/
2024/01/22	114	115.17	288.7	116.04	116.50	-174.7	75,750	-0.23%	大買/大賣/鉅額交易
2024/01/19	123.4	102.66	377.2	104.58	107.00	-253.8	72,889	-0.35%	大買/大賣/鉅額交易
2024/01/18	43.8	97.05	71.1	97.04	97.70	-27.3	69,445	-0.04%
2024/01/17	94.8	99.04	104.4	99.25	97.90	-9.7	69,404	-0.01%	大賣/
2024/01/16	57.1	98.62	30.6	98.98	98.60	26.6	69,586	0.04%
2024/01/15	127.2	99.73	77.2	99.41	98.60	50	69,770	0.07%	大買/
2024/01/12	100.4	98.96	125.5	99.23	99.50	-25	69,377	-0.04%	大賣/
2024/01/11	18.3	96.77	109.9	96.84	97.60	-91.6	68,947	-0.13%	大賣/
2024/01/10	16.1	94.60	30	95.15	94.50	-13.9	70,996	-0.02%
2024/01/09	185.9	95.34	206.2	95.28	94.00	-20.3	72,328	-0.03%	大買/大賣/
2024/01/08	55.6	94.74	24.2	94.83	94.40	31.4	72,025	0.04%
2024/01/05	30.3	94.09	9.1	94.42	93.60	21.3	72,968	0.03%
2024/01/04	33.9	94.15	36.1	94.47	94.20	-2.2	74,314	0.00%
2024/01/03	76.5	93.43	32.2	93.42	93.50	44.3	76,970	0.06%
2024/01/02	213.5	95.25	109.5	95.70	93.70	104.1	77,612	0.13%	大買/大賣/鉅額交易
2023/12/29	102	98.11	157.6	98.48	98.60	-55.7	76,858	-0.07%	大買/大賣/
2023/12/28	40.2	96.71	32.6	96.43	95.90	7.6	76,126	0.01%
2023/12/27	27.2	96.66	29.6	96.79	96.70	-2.3	77,213	0.00%
2023/12/26	85.2	96.70	46.7	97.00	97.00	38.5	79,699	0.05%
2023/12/25	48.4	96.57	172.3	96.73	96.60	-123.9	80,972	-0.15%	大賣/鉅額交易
2023/12/22	35.2	95.05	38.4	94.76	94.20	-3.2	80,706	0.00%
2023/12/21	41	93.35	128.3	94.50	95.20	-87.4	80,789	-0.11%	大賣/
2023/12/20	42.2	94.28	96.5	94.20	94.20	-54.4	80,167	-0.07%
2023/12/19	19	92.78	28	93.02	92.00	-9	79,775	-0.01%
2023/12/18	24.5	92.21	79	92.33	92.30	-54.5	80,271	-0.07%
2023/12/15	64.6	92.49	16.8	92.47	91.60	47.8	81,153	0.06%
2023/12/14	117.2	93.73	81.1	93.67	93.10	36.1	81,709	0.04%	大買/
2023/12/13	91.1	92.28	134.5	92.61	92.90	-43.4	81,924	-0.05%	大賣/
2023/12/12	103.3	90.84	16	90.69	90.50	87.3	82,288	0.11%	大買/
2023/12/11	40.9	92.61	65	92.81	91.80	-24.2	83,190	-0.03%
2023/12/08	50.2	93.24	12.2	93.38	92.60	38	83,663	0.05%
2023/12/07	33.8	92.61	136.1	92.93	93.40	-102.3	84,174	-0.12%	大賣/鉅額交易
2023/12/06	31.3	91.08	42.4	91.20	91.20	-11.1	85,906	-0.01%
2023/12/05	94.6	89.37	13.5	89.36	89.20	81.1	86,114	0.09%
2023/12/04	63.3	92.15	18.1	92.78	91.30	45.3	86,032	0.05%
2023/12/01	75.5	91.31	90.6	92.32	92.80	-15	86,253	-0.02%
2023/11/30	140.7	91.83	52.8	91.42	91.50	87.9	86,241	0.10%	大買/
2023/11/29	54.9	93.52	33.4	93.59	93.30	21.5	86,498	0.02%
2023/11/28	41.1	92.41	51.2	92.38	92.50	-10	88,159	-0.01%
2023/11/27	74.2	93.19	71.1	92.93	92.70	3.1	90,725	0.00%
2023/11/24	37.3	95.33	17.6	95.30	96.00	19.8	91,275	0.02%
2023/11/22	164.4	98.62	47	98.10	97.60	117.4	94,745	0.12%	大買/鉅額交易
2023/11/21	39.1	102.62	74.8	102.73	102.50	-35.7	97,250	-0.04%
2023/11/20	18.7	99.30	48.5	99.58	99.70	-29.8	100,938	-0.03%
2023/11/17	39	99.10	44.1	99.35	99.00	-5.1	102,125	0.00%
2023/11/16	51.3	99.13	41.1	99.32	99.00	10.2	103,972	0.01%
2023/11/15	78.2	100.13	105.7	99.80	99.00	-27.5	105,424	-0.03%	大賣/
2023/11/14	103.7	99.06	66.2	98.91	98.10	37.4	108,376	0.03%	大買/
2023/11/13	60.7	99.17	124.5	99.31	100.00	-63.8	112,049	-0.06%	大賣/
2023/11/10	169.9	96.47	85.9	97.27	98.10	84	113,658	0.07%	大買/
2023/11/09	154.4	98.88	194.2	98.81	98.60	-39.9	114,264	-0.03%	大買/大賣/
2023/11/08	270.5	97.90	340.1	98.26	97.30	-69.5	115,887	-0.06%	大買/大賣/
2023/11/07	29.1	92.89	107.4	93.42	93.40	-78.2	115,130	-0.07%	大賣/
2023/11/06	92.1	92.09	29.8	92.90	92.10	62.3	118,831	0.05%
2023/11/03	80.5	92.41	59.5	91.74	91.20	21	121,725	0.02%
2023/11/02	44.6	92.86	64.4	93.19	92.80	-19.8	126,175	-0.02%
2023/11/01	33.8	89.87	38.1	90.00	89.50	-4.3	127,805	0.00%
2023/10/31	85.3	91.25	66.8	91.08	89.40	18.5	132,840	0.01%
2023/10/30	38.1	94.77	24.2	95.10	93.70	13.9	134,868	0.01%
2023/10/27	263.8	96.15	274.6	96.25	94.30	-10.8	138,647	-0.01%	大買/大賣/
2023/10/26	19.4	93.24	24	93.32	93.20	-4.6	140,010	0.00%
2023/10/25	199.1	96.04	153.2	95.84	95.30	45.9	142,461	0.03%	大買/大賣/
2023/10/24	110.9	94.53	141.8	94.99	96.20	-30.9	142,120	-0.02%	大買/大賣/
2023/10/23	94.3	92.82	109.5	92.97	92.50	-15.2	141,242	-0.01%	大賣/
2023/10/20	43.3	90.46	63.2	90.95	91.40	-19.9	141,005	-0.01%
2023/10/19	136.3	91.05	297.7	90.27	91.70	-161.4	140,393	-0.11%	大買/大賣/鉅額交易
2023/10/18	270	90.23	362.1	90.25	91.00	-92.2	139,872	-0.07%	大買/大賣/
2023/10/17	329	97.17	177.5	96.46	94.70	151.5	137,104	0.11%	大買/大賣/鉅額交易
2023/10/16	76.6	98.33	52.1	98.32	98.00	24.6	135,942	0.02%
2023/10/13	131.4	99.20	43.7	99.34	99.10	87.8	135,724	0.06%	大買/
2023/10/12	62.2	101.69	97.5	101.88	102.50	-35.4	134,759	-0.03%
2023/10/11	237.4	102.63	140.8	104.19	98.20	96.6	134,082	0.07%	大買/大賣/
2023/10/06	65.1	108.81	61.3	108.54	108.50	3.8	134,437	0.00%
2023/10/05	60.4	106.54	85	106.58	107.00	-24.6	136,130	-0.02%
2023/10/04	59.6	105.03	57.7	105.09	106.00	1.9	137,219	0.00%
2023/10/03	189	109.43	140.6	109.76	108.00	48.4	137,686	0.04%	大買/大賣/
2023/10/02	125.6	108.63	272.6	108.99	111.00	-147	138,259	-0.11%	大買/大賣/鉅額交易
2023/09/28	104.6	103.83	49.6	103.56	101.50	55	137,680	0.04%	大買/
2023/09/27	14	102.00	30.4	102.67	103.00	-16.4	137,943	-0.01%
2023/09/26	22.4	103.01	27.2	102.59	101.50	-4.8	138,726	0.00%
2023/09/25	15.5	102.36	13	102.42	103.00	2.5	139,770	0.00%
2023/09/22	67.2	101.43	49.2	101.32	102.50	18	141,561	0.01%
2023/09/21	70.3	98.83	197.5	98.18	100.50	-127.2	142,708	-0.09%	大賣/鉅額交易
2023/09/20	72.9	99.99	67.8	99.90	98.70	5	143,098	0.00%
2023/09/19	118.6	99.57	68.3	98.57	98.40	50.3	143,234	0.04%	大買/
2023/09/18	59.8	101.25	47.1	101.48	101.00	12.6	143,749	0.01%
2023/09/15	58.8	105.59	84.3	106.18	104.50	-25.5	145,515	-0.02%
2023/09/14	157	105.78	131.2	106.34	106.00	25.9	145,823	0.02%	大買/大賣/
2023/09/13	31.3	101.44	46.2	102.15	102.00	-14.9	145,987	-0.01%
2023/09/12	35	102.24	38.1	102.35	102.00	-3.1	147,817	0.00%
2023/09/11	111.4	103.35	77.2	103.48	102.50	34.1	149,199	0.02%	大買/
2023/09/08	41.1	109.67	35	109.61	109.00	6.1	149,315	0.00%
2023/09/07	82.3	111.74	15	110.57	110.00	67.3	150,140	0.04%
2023/09/06	23.1	113.50	99.5	113.53	113.50	-76.3	151,328	-0.05%
2023/09/05	122.8	111.88	41.1	111.59	112.50	81.7	152,889	0.05%	大買/
2023/09/04	39.3	111.29	44.3	111.98	112.50	-5	153,207	0.00%
2023/09/01	188.2	111.92	53	112.05	109.00	135.2	153,384	0.09%	大買/鉅額交易
2023/08/31	85.5	111.57	250.4	111.91	117.00	-164.9	151,878	-0.11%	大賣/鉅額交易
2023/08/30	102	112.69	109.7	112.86	112.00	-7.7	150,388	-0.01%	大買/大賣/
2023/08/29	138.9	110.86	90.3	110.43	109.50	48.6	152,731	0.03%	大買/
2023/08/28	144.4	108.81	210.5	108.86	109.50	-66.1	153,126	-0.04%	大買/大賣/
2023/08/25	535.5	112.06	218.3	111.99	111.00	317.2	155,577	0.20%	大買/大賣/鉅額交易
2023/08/24	427.3	127.95	293.1	127.25	122.50	134.2	153,948	0.09%	大買/大賣/鉅額交易
2023/08/23	48	124.19	78.1	125.46	127.50	-30.1	151,950	-0.02%
2023/08/22	241.8	124.69	118.5	124.94	123.50	123.3	154,442	0.08%	大買/大賣/鉅額交易
2023/08/21	144.5	121.51	144	121.19	121.00	0.5	155,205	0.00%	大買/大賣/
2023/08/18	366.3	121.95	243.2	121.96	120.50	123.2	154,552	0.08%	大買/大賣/鉅額交易
2023/08/17	283.7	127.58	174.1	127.82	129.00	109.6	151,273	0.07%	大買/大賣/鉅額交易
2023/08/16	193.8	121.10	275.4	120.29	128.00	-81.6	147,325	-0.06%	大買/大賣/
2023/08/15	104.4	118.13	168.3	117.78	116.50	-63.9	145,781	-0.04%	大買/大賣/
2023/08/14	165.7	110.15	187.2	110.90	111.50	-21.4	144,619	-0.01%	大買/大賣/
2023/08/11	261.6	116.92	175.2	116.92	115.00	86.4	141,921	0.06%	大買/大賣/
2023/08/10	246.6	114.03	249.8	114.28	113.50	-3.2	140,567	0.00%	大買/大賣/
2023/08/09	204.9	121.82	99.2	121.30	120.00	105.7	137,269	0.08%	大買/鉅額交易
2023/08/08	271.5	130.10	256	130.70	129.00	15.5	136,528	0.01%	大買/大賣/
2023/08/07	159.1	123.42	198.8	122.51	125.00	-39.7	131,929	-0.03%	大買/大賣/
2023/08/04	253.3	114.51	285.6	114.04	114.00	-32.3	130,249	-0.02%	大買/大賣/
2023/08/02	315.7	125.63	163.2	125.59	121.50	152.5	125,410	0.12%	大買/大賣/鉅額交易
2023/08/01	164.2	132.20	276.9	132.18	135.00	-112.7	123,181	-0.09%	大買/大賣/鉅額交易
2023/07/31	232.3	149.90	89.4	150.15	141.50	142.9	119,189	0.12%	大買/鉅額交易
2023/07/28	192.9	153.46	174.8	154.27	157.00	18.2	117,057	0.02%	大買/大賣/
2023/07/27	32.5	154.35	8.2	157.61	154.00	24.3	114,413	0.02%
2023/07/26	11.5	154.39	57.8	154.43	156.50	-46.3	115,335	-0.04%
2023/07/25	37.1	157.20	30.7	158.81	152.00	6.5	115,259	0.01%
2023/07/24	29.8	152.40	37	154.21	158.00	-7.2	115,382	-0.01%
2023/07/21	14.4	141.77	110	141.64	147.50	-95.6	115,512	-0.08%	大賣/
2023/07/20	8.7	133.15	35.7	132.34	134.50	-27	115,954	-0.02%
2023/07/19	33	132.02	66	129.84	128.00	-32.9	116,322	-0.03%
2023/07/18	29	134.46	28.9	135.38	133.00	0.1	116,878	0.00%
2023/07/17	52.2	142.15	29	140.43	139.50	23.2	117,000	0.02%
2023/07/14	62.9	136.57	58.1	137.01	142.00	4.8	118,026	0.00%
2023/07/13	199	133.46	146	133.30	132.00	53	117,676	0.05%	大買/大賣/
2023/07/12	109.4	121.38	119.6	121.94	124.00	-10.2	114,566	-0.01%	大買/大賣/
2023/07/11	44.2	109.49	195.2	110.71	113.00	-151	112,635	-0.13%	大賣/鉅額交易
2023/07/10	65.6	105.00	80	104.76	103.00	-14.4	111,414	-0.01%
2023/07/07	147.2	107.51	122.8	107.33	106.00	24.4	110,867	0.02%	大買/大賣/
2023/07/06	177.8	106.51	124.5	106.39	105.50	53.3	109,008	0.05%	大買/大賣/
2023/07/05	132.2	102.22	77.1	101.95	102.50	55.1	107,848	0.05%	大買/
2023/07/04	65.9	102.25	171	103.50	105.00	-105.1	106,113	-0.10%	大賣/鉅額交易
2023/07/03	171.5	95.61	154.4	95.91	95.70	17.1	105,150	0.02%	大買/大賣/
2023/06/30	200.1	88.25	243.8	88.94	90.80	-43.7	104,322	-0.04%	大買/大賣/
2023/06/29	132.6	82.23	206	82.20	83.60	-73.4	103,396	-0.07%	大買/大賣/
2023/06/28	134.4	81.17	113.2	81.08	78.70	21.2	101,949	0.02%	大買/大賣/
2023/06/27	66.8	80.29	28.5	81.05	79.60	38.3	100,933	0.04%
2023/06/26	158.2	81.47	193.4	81.58	82.80	-35.2	100,256	-0.04%	大買/大賣/
2023/06/21	148	81.53	262.3	81.86	84.10	-114.3	99,270	-0.12%	大買/大賣/鉅額交易
2023/06/20	82.6	77.62	63.8	77.58	77.70	18.7	97,590	0.02%
2023/06/19	166.4	79.39	121.9	80.05	78.40	44.5	96,478	0.05%	大買/大賣/
2023/06/16	111.8	80.89	136.3	80.84	80.20	-24.5	95,723	-0.03%	大買/大賣/
2023/06/15	171.4	79.83	123.7	79.93	80.20	47.7	93,255	0.05%	大買/大賣/
2023/06/14	164.1	75.31	302.4	75.46	76.70	-138.3	90,825	-0.15%	大買/大賣/鉅額交易
2023/06/13	83.1	71.59	131.3	71.89	71.80	-48.2	87,985	-0.05%	大賣/
2023/06/12	168.6	71.95	65.5	71.84	70.70	103.1	86,804	0.12%	大買/鉅額交易
2023/06/09	110	71.01	259.7	71.62	73.00	-149.7	84,944	-0.18%	大買/大賣/鉅額交易
2023/06/08	70	68.83	99.5	69.16	68.00	-29.5	82,605	-0.04%
2023/06/07	101.1	69.49	135.2	69.49	68.60	-34	81,273	-0.04%	大買/大賣/
2023/06/06	119.6	70.95	105.1	71.04	70.60	14.5	79,813	0.02%	大買/大賣/
2023/06/05	122.1	71.10	139.1	71.73	71.00	-17	79,062	-0.02%	大買/大賣/
2023/06/02	340.7	73.50	376.4	73.08	71.10	-35.7	77,459	-0.05%	大買/大賣/
2023/06/01	213.9	66.95	313.8	67.48	69.40	-99.9	73,617	-0.14%	大買/大賣/
2023/05/31	176.3	66.63	133.2	66.48	66.70	43.2	71,367	0.06%	大買/大賣/
2023/05/30	196.8	67.68	263	67.21	66.30	-66.2	66,044	-0.10%	大買/大賣/
2023/05/29	186.3	68.01	185.4	68.37	68.00	0.9	63,640	0.00%	大買/大賣/
2023/05/26	306.7	65.08	291.4	66.01	65.00	15.3	60,859	0.03%	大買/大賣/
2023/05/25	148	59.77	432.9	60.97	61.70	-284.8	56,693	-0.50%	大買/大賣/鉅額交易
2023/05/24	95.1	55.65	134.1	55.47	56.10	-38.9	53,445	-0.07%	大賣/
2023/05/23	31.6	53.69	48.4	53.95	53.60	-16.8	51,926	-0.03%
2023/05/22	43.9	53.09	35.1	53.13	52.70	8.8	50,829	0.02%
2023/05/19	71.6	52.04	165.2	52.43	53.20	-93.6	49,902	-0.19%	大賣/
2023/05/18	53.1	51.10	152.4	51.04	50.60	-99.2	48,118	-0.21%	大賣/
2023/05/17	105	49.70	87.4	49.55	49.45	17.6	46,770	0.04%	大買/
2023/05/16	74.1	48.68	94.4	48.52	48.45	-20.3	45,829	-0.04%
2023/05/15	54.2	49.31	32.8	49.02	48.50	21.4	44,747	0.05%
2023/05/12	127.2	48.43	325.9	49.35	50.10	-198.7	43,504	-0.46%	大買/大賣/鉅額交易
2023/05/11	32.2	47.69	42.3	47.68	47.50	-10.1	40,848	-0.02%
2023/05/10	51.5	48.07	11	48.05	48.10	40.5	40,176	0.10%
2023/05/09	13	49.08	56	49.69	50.00	-43	39,277	-0.11%
2023/05/08	91.2	50.24	21.6	50.95	49.90	69.6	38,509	0.18%
2023/05/05	11.1	49.29	16.1	49.50	49.15	-5	37,793	-0.01%
2023/05/04	28.2	48.68	79	48.82	49.55	-50.8	37,416	-0.14%
2023/05/03	63.9	49.02	26.7	48.98	48.95	37.2	36,729	0.10%
2023/05/02	62.6	48.87	252.8	49.44	50.10	-190.2	36,394	-0.52%	大賣/鉅額交易
2023/04/28	24	45.90	55.2	46.11	46.50	-31.1	35,295	-0.09%
2023/04/27	34	45.67	67	45.84	46.00	-33	34,667	-0.10%
2023/04/26	34	44.41	66.4	44.54	45.00	-32.4	33,828	-0.10%
2023/04/25	89.9	44.23	22	43.85	43.70	67.8	32,985	0.21%
2023/04/24	30	45.62	92.4	46.02	46.20	-62.4	31,630	-0.20%
2023/04/21	115.1	44.35	75	44.66	44.50	40.1	30,785	0.13%	大買/
2023/04/20	71	45.50	22	45.68	45.80	49	29,599	0.17%
2023/04/19	130	45.94	146.4	45.78	45.65	-16.4	28,817	-0.06%	大買/大賣/
2023/04/18	8.2	43.56	126.2	43.24	43.45	-118	27,272	-0.43%	大賣/鉅額交易
2023/04/17	17	44.45	12.6	44.77	44.20	4.4	26,654	0.02%
2023/04/14	57.5	44.01	22.1	44.21	43.95	35.5	26,180	0.14%
2023/04/13	62.7	44.43	55.1	44.80	44.45	7.6	25,236	0.03%
2023/04/12	68.8	44.87	113.8	44.96	45.15	-45	24,386	-0.18%	大賣/
2023/04/11	33.8	43.56	17.3	43.54	43.45	16.5	23,306	0.07%
2023/04/10	49.6	42.23	97.7	42.66	43.40	-48.1	22,753	-0.21%
2023/04/07	60.1	40.88	30	40.59	40.60	30.1	21,414	0.14%
2023/04/06	34.1	40.99	63.4	41.10	41.40	-29.4	20,966	-0.14%
2023/03/31	82.2	41.52	168	41.67	41.85	-85.7	20,410	-0.42%	大賣/
2023/03/30	43.4	41.12	148.2	40.90	41.60	-104.8	19,804	-0.53%	大賣/鉅額交易
2023/03/29	28	39.18	84.7	39.38	39.55	-56.6	18,541	-0.31%
2023/03/28	76.1	39.71	100.9	39.69	39.40	-24.8	18,323	-0.14%
2023/03/27	39.4	40.94	93	40.82	41.20	-53.6	18,137	-0.30%
2023/03/24	31.4	39.45	64.3	39.58	40.00	-32.9	17,776	-0.19%
2023/03/23	92.3	39.20	95.2	39.14	39.65	-2.9	16,814	-0.02%
2023/03/22	68.2	37.97	114.2	38.11	38.20	-45.9	15,790	-0.29%	大賣/
2023/03/21	73.1	37.31	104.4	37.18	37.55	-31.3	15,307	-0.20%	大賣/
2023/03/20	36	35.43	61.4	35.66	35.90	-25.4	14,354	-0.18%
2023/03/17	5	34.96	65.3	34.90	34.95	-60.3	14,196	-0.42%
2023/03/16	7.4	34.50	19	34.61	34.55	-11.6	13,982	-0.08%
2023/03/15	8	34.52	67.5	34.51	34.50	-59.5	13,837	-0.43%
2023/03/14	2.1	33.68	28	33.70	33.55	-25.9	13,442	-0.19%
2023/03/13	6	32.86	66	33.15	33.65	-60	13,450	-0.45%
2023/03/10	10	33.46	5.1	33.61	33.60	4.9	13,325	0.04%
2023/03/09	16.1	33.88	26	33.94	33.95	-9.9	13,293	-0.07%
2023/03/08	4.8	33.68	69.4	33.55	33.80	-64.6	13,102	-0.49%
2023/03/07	1	33.15	20	33.11	33.15	-19	12,831	-0.15%
2023/03/06	2.4	32.78	15	32.82	32.85	-12.6	12,700	-0.10%
2023/03/03	4.1	32.55	2	32.65	32.65	2.1	12,665	0.02%
2023/03/02	2	32.20	1	32.20	32.35	1	12,673	0.01%
2023/03/01	35	32.39	13	32.50	32.55	22	12,625	0.17%
2023/02/24	106	32.98	54.3	32.96	33.15	51.7	12,354	0.42%	大買/
2023/02/23	5	32.23	66.5	32.24	32.20	-61.5	11,845	-0.52%
2023/02/22	2	31.50	5.1	31.60	31.75	-3.1	11,623	-0.03%
2023/02/21	4.6	31.62	1.2	31.74	31.75	3.4	11,700	0.03%
2023/02/20	6	31.65	4	31.73	31.70	2	11,823	0.02%
2023/02/17	5.1	31.50	0	0.00	31.65	5.1	11,955	0.04%
2023/02/16	5	31.55	2	31.58	31.50	3	12,054	0.02%
2023/02/15	1	31.55	2	31.75	31.80	-1	12,205	-0.01%
2023/02/14	3	31.83	13	31.76	31.75	-10	12,160	-0.08%
2023/02/13	2	31.68	10.6	31.65	31.70	-8.6	12,208	-0.07%
2023/02/10	2.4	31.24	2	31.30	31.20	0.4	12,266	0.00%
2023/02/09	3	31.43	35.6	31.48	31.80	-32.6	12,478	-0.26%
2023/02/08	3.1	31.95	2.1	31.92	31.90	1	12,584	0.01%
2023/02/07	0.1	31.85	4.4	31.86	31.95	-4.3	12,556	-0.03%
2023/02/06	4	31.75	35.1	31.86	31.95	-31.1	12,536	-0.25%
2023/02/03	0	0.00	3	31.85	31.95	-3	12,466	-0.02%
2023/02/02	1	31.70	96.2	31.75	31.80	-95.2	12,352	-0.77%
2023/02/01	2	31.25	37	31.41	31.40	-35	12,154	-0.29%
2023/01/31	0.5	31.30	96.1	31.39	31.50	-95.6	12,085	-0.79%
2023/01/30	0	0.00	148.9	31.03	31.20	-148.9	11,639	-1.28%	大賣/鉅額交易
2023/01/17	1	30.10	3	30.18	30.20	-2	11,224	-0.02%
2023/01/16	0	0.00	2	30.23	30.10	-2	11,192	-0.02%
2023/01/13	0	0.00	8	30.19	30.20	-8	11,160	-0.07%
2023/01/12	0	0.00	6.1	30.12	30.10	-6.1	11,461	-0.05%
2023/01/11	0	0.00	20	30.22	30.30	-20	11,486	-0.17%
2023/01/10	0	0.00	16	30.15	30.15	-16	11,454	-0.14%
2023/01/09	3	29.92	35.9	29.95	30.00	-32.9	11,397	-0.29%
2023/01/06	40.1	29.40	0	0.00	29.30	40.1	11,294	0.36%
2023/01/05	2	29.50	0	0.00	29.50	2	11,305	0.02%
2023/01/04	5	29.35	0	0.00	29.40	5	11,325	0.04%
2023/01/03	6	29.10	4	29.15	29.20	2	11,411	0.02%
2022/12/30	8	29.43	0	0.00	29.40	8	11,354	0.07%
2022/12/29	0	28.90	4	28.98	29.45	-4	11,320	-0.04%
2022/12/28	1	29.10	0	0.00	29.30	1	11,333	0.01%
2022/12/27	6	29.68	0	0.00	29.70	6	11,395	0.05%
2022/12/26	0	0.00	8	29.62	29.65	-8	11,466	-0.07%
2022/12/23	7	29.76	7	29.67	29.90	0	11,554	0.00%
2022/12/22	3	30.22	27.4	30.16	30.15	-24.4	11,599	-0.21%
2022/12/21	50	30.02	12	30.17	30.05	38	11,359	0.33%
2022/12/20	1	30.00	18	30.28	30.10	-17	11,021	-0.15%
2022/12/19	10	30.08	73.4	30.37	30.50	-63.4	10,535	-0.60%
2022/12/16	0	0.00	44.4	29.49	30.00	-44.4	9,847	-0.45%
2022/12/15	1	29.15	14	29.23	29.30	-13	9,325	-0.14%
2022/12/14	0	0.00	16	29.00	29.15	-16	9,391	-0.17%
2022/12/13	6	28.84	17.1	28.89	28.90	-11.1	9,446	-0.12%
2022/12/12	2	28.13	11	28.41	28.50	-9	9,340	-0.10%
2022/12/09	7	28.22	15	28.23	28.40	-8	9,552	-0.08%
2022/12/08	0	27.40	16	27.68	27.80	-16	9,404	-0.17%
2022/12/07	4.4	27.25	0	0.00	27.30	4.4	9,349	0.05%
2022/12/06	0	0.00	4	27.35	27.50	-4	9,356	-0.04%
2022/12/05	4.1	27.42	0	0.00	27.35	4.1	9,314	0.04%
2022/12/02	0	27.55	0	0.00	27.60	0	9,291	0.00%
2022/12/01	2	27.80	0	0.00	27.50	2	9,279	0.02%
2022/11/30	3	27.50	0	0.00	27.65	3	9,253	0.03%
2022/11/29	0	0.00	7	27.42	27.65	-7	9,274	-0.08%
2022/11/28	0	0.00	0	27.15	27.10	0	9,222	0.00%
2022/11/25	1	27.20	1	27.35	27.25	0	9,273	0.00%
2022/11/24	1	27.45	4	27.30	27.35	-3	9,309	-0.03%
2022/11/23	2	27.30	3	27.43	27.50	-1	9,397	-0.01%
2022/11/22	0	0.00	1	27.20	27.40	-1	9,486	-0.01%
2022/11/21	1	27.40	1	27.20	27.35	0	9,523	0.00%
2022/11/18	4	27.70	8	27.66	27.65	-4	9,511	-0.04%
2022/11/17	0.1	27.60	1.4	27.80	27.95	-1.3	9,526	-0.01%
2022/11/16	0	0.00	3	27.55	27.70	-3	9,458	-0.03%
2022/11/15	1	27.40	5	27.56	27.55	-4	9,377	-0.04%
2022/11/14	0	27.40	8	27.65	27.50	-8	9,287	-0.09%
2022/11/11	9.4	27.34	9	27.38	27.50	0.4	9,163	0.00%
2022/11/10	0	0.00	10	27.15	27.20	-10	8,994	-0.11%
2022/11/09	2	27.25	1	27.20	27.35	1	9,062	0.01%
2022/11/08	14	27.19	35.3	27.24	27.25	-21.3	9,048	-0.23%
2022/11/07	7	26.61	6	26.41	26.80	1	8,928	0.01%
2022/11/04	8.4	25.29	0	0.00	25.35	8.4	8,804	0.10%
2022/11/03	0.1	25.95	5	25.90	25.80	-5	8,643	-0.06%
2022/11/02	8.3	25.97	0	0.00	25.95	8.3	8,781	0.09%
2022/11/01	0.2	26.12	5.1	26.18	26.20	-4.9	8,878	-0.06%
2022/10/31	0.1	26.00	0	0.00	26.05	0.1	9,028	0.00%
2022/10/28	4	25.83	1.7	25.91	25.80	2.3	9,060	0.03%
2022/10/27	1	26.00	55	26.05	26.00	-54	9,140	-0.59%
2022/10/26	1.1	25.95	0	0.00	25.85	1.1	9,207	0.01%
2022/10/25	2	26.10	1	26.35	25.95	1	9,235	0.01%
2022/10/24	1	26.30	2	26.28	26.15	-1	9,249	-0.01%
2022/10/21	2	26.15	0	0.00	26.10	2	9,298	0.02%
2022/10/20	3.1	25.69	4	25.84	26.35	-0.9	9,352	-0.01%
2022/10/19	3	26.27	1	26.30	26.20	2	9,006	0.02%
2022/10/18	2	26.18	1	26.15	26.20	1	8,926	0.01%
2022/10/17	2	26.60	0	0.00	26.60	2	8,831	0.02%
2022/10/14	2.1	26.50	0	0.00	26.55	2.1	8,746	0.02%
2022/10/13	0	0.00	5	26.50	26.50	-5	8,757	-0.06%
2022/10/12	0.4	26.50	9	26.45	26.50	-8.6	8,748	-0.10%
2022/10/11	2.6	26.38	64	26.34	26.30	-61.4	8,716	-0.70%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/06	8	27.07	1	27.15	27.00	7	8,712	0.08%
2022/10/05	0	27.20	0	0.00	27.10	0	8,782	0.00%
2022/10/04	0	0.00	1	27.00	27.10	-1	8,827	-0.01%
2022/10/03	1.4	26.43	0	0.00	26.75	1.4	8,819	0.02%
2022/09/30	3.1	26.80	1	26.85	26.55	2.1	8,859	0.02%
2022/09/29	0.2	27.09	10	27.35	27.35	-9.8	8,855	-0.11%
2022/09/28	0	26.85	1	26.85	26.85	-1	9,189	-0.01%
2022/09/27	2.1	26.88	0	0.00	26.85	2.1	9,365	0.02%
2022/09/26	1.1	26.81	0	0.00	26.95	1.1	9,479	0.01%
2022/09/23	4.1	27.34	0	0.00	27.25	4.1	9,602	0.04%
2022/09/22	0.1	27.36	0	0.00	27.25	0.1	9,861	0.00%
2022/09/21	5.7	27.47	0	0.00	27.40	5.7	9,831	0.06%
2022/09/20	0.6	27.55	13.4	27.52	27.80	-12.8	9,690	-0.13%
2022/09/19	2.1	27.39	5	27.41	27.55	-2.9	9,452	-0.03%
2022/09/16	2.1	27.01	0	0.00	27.35	2.1	9,314	0.02%
2022/09/14	5	27.39	0	0.00	27.40	5	9,045	0.06%
2022/09/13	1	27.55	0.1	27.60	27.65	0.9	9,082	0.01%
2022/09/12	0	27.45	0	0.00	27.40	0	9,175	0.00%
2022/09/08	8.5	26.62	0	0.00	27.20	8.5	9,338	0.09%
2022/09/07	0	26.80	7	26.70	26.75	-7	9,324	-0.07%
2022/09/06	3.1	27.00	0	0.00	26.95	3.1	9,343	0.03%
2022/09/05	3	27.08	1	27.00	27.15	2	9,307	0.02%
2022/09/02	3	27.35	0	0.00	27.30	3	9,268	0.03%
2022/09/01	1	27.50	2	27.50	27.45	-1	9,245	-0.01%
2022/08/31	11	27.60	0.3	27.70	27.70	10.7	9,214	0.12%
2022/08/29	20.5	27.40	10.5	27.45	27.35	10	9,085	0.11%
2022/08/25	0	0.00	2	27.90	27.95	-2	9,016	-0.02%
2022/08/24	6.3	27.91	0	0.00	27.85	6.3	9,036	0.07%
2022/08/23	0.1	28.15	5.2	28.15	28.15	-5.1	9,089	-0.06%
2022/08/22	0	0.00	7.1	28.32	28.20	-7.1	9,079	-0.08%
2022/08/19	0	0.00	18	28.39	28.50	-18	9,069	-0.20%
2022/08/18	1.5	28.22	0	0.00	28.35	1.5	9,070	0.02%
2022/08/17	3	28.20	28.2	28.25	28.35	-25.2	9,096	-0.28%
2022/08/16	2	27.98	2	28.20	28.20	0	9,090	0.00%
2022/08/15	14.2	28.12	5	27.97	27.90	9.2	9,039	0.10%
2022/08/12	5	28.55	15.6	28.46	28.65	-10.6	8,959	-0.12%
2022/08/11	13.2	28.15	11	28.17	28.40	2.2	8,965	0.02%
2022/08/10	0.8	28.05	0.6	28.00	28.15	0.2	8,842	0.00%
2022/08/09	1.1	27.95	5	28.00	28.00	-3.9	8,789	-0.04%
2022/08/08	17	27.62	52.2	27.58	27.65	-35.2	8,686	-0.41%
2022/08/05	10.2	27.10	1.1	26.90	27.35	9.1	8,636	0.11%
2022/08/03	3	26.75	11	26.56	26.85	-8	8,611	-0.09%
2022/08/02	2.1	26.02	1	25.85	26.40	1.1	8,779	0.01%
2022/08/01	6	26.32	1	26.40	26.30	5	9,017	0.06%
2022/07/29	4.3	26.35	2.6	26.40	26.50	1.7	9,047	0.02%
2022/07/28	13.2	26.07	55	26.13	26.35	-41.8	9,031	-0.46%
2022/07/27	2	25.80	3.2	25.74	26.00	-1.2	8,975	-0.01%
2022/07/26	3	25.35	1.4	25.40	25.40	1.6	8,980	0.02%
2022/07/22	0.1	25.10	2	25.00	25.10	-1.9	9,154	-0.02%
2022/07/21	0	0.00	0.1	25.15	25.10	-0.1	9,340	0.00%
2022/07/20	5	24.95	3	25.05	24.90	2	9,412	0.02%
2022/07/19	1	24.45	22	24.45	24.65	-21	9,608	-0.22%
2022/07/18	6	24.53	6	24.47	24.50	0	9,641	0.00%
2022/07/15	10	24.10	4	24.45	24.45	6	9,614	0.06%
2022/07/14	37	24.26	1	24.20	24.30	36	9,570	0.38%
2022/07/13	10.2	24.17	2	24.10	23.95	8.2	9,570	0.09%
2022/07/12	10.5	23.99	19.6	23.90	23.95	-9.1	9,525	-0.10%
2022/07/11	6	24.54	10	24.67	24.45	-4	9,411	-0.04%
2022/07/08	5	24.10	4	24.25	24.05	1	9,294	0.01%
2022/07/07	31.4	23.39	36	23.43	23.60	-4.6	9,233	-0.05%
2022/07/06	88	23.59	16.2	23.68	23.40	71.8	9,172	0.78%
2022/07/05	14	26.23	1	26.25	26.25	13	8,734	0.15%
2022/07/04	55.2	26.40	17	26.40	26.30	38.2	8,555	0.45%
2022/07/01	19.8	26.42	1.2	26.41	26.35	18.6	8,570	0.22%
2022/06/30	42.4	26.94	0	0.00	26.70	42.4	8,398	0.51%
2022/06/29	34.2	27.70	1	28.10	27.65	33.2	8,141	0.41%
2022/06/28	5.2	28.20	2	28.10	28.30	3.2	8,119	0.04%
2022/06/27	6.1	28.43	0.1	28.55	28.45	6	8,146	0.07%
2022/06/24	0	0.00	1	28.55	28.70	-1	8,126	-0.01%
2022/06/23	6	28.19	0	0.00	28.15	6	8,119	0.07%
2022/06/22	0	0.00	1	28.40	28.55	-1	8,101	-0.01%
2022/06/21	1	28.80	16	28.82	28.75	-15	8,161	-0.18%
2022/06/20	4	27.96	0	0.00	28.20	4	8,198	0.05%
2022/06/17	2.1	28.51	10	28.30	28.95	-7.9	8,162	-0.10%
2022/06/16	0	0.00	0.1	28.80	28.85	-0.1	8,147	0.00%
2022/06/15	2	28.90	36	28.94	28.90	-34	8,172	-0.42%
2022/06/14	0	0.00	2	28.70	28.80	-2	8,305	-0.02%
2022/06/13	6	28.18	0	0.00	28.45	6	8,367	0.07%
2022/06/09	5	28.69	2	28.75	28.75	3	8,437	0.04%
2022/06/08	0	0.00	2	28.63	28.65	-2	8,456	-0.02%
2022/06/07	5	28.55	0	0.00	28.55	5	8,551	0.06%
2022/06/06	17.2	28.71	0	0.00	28.55	17.2	8,762	0.20%
2022/06/02	2	28.78	12	28.80	28.80	-10	8,880	-0.11%
2022/06/01	0	0.00	6	28.52	28.60	-6	9,181	-0.07%
2022/05/31	10	28.40	6	28.46	28.40	4	9,331	0.04%
2022/05/30	7	28.13	0	28.20	28.20	7	9,486	0.07%
2022/05/26	0	0.00	1	27.45	27.35	-1	10,328	-0.01%
2022/05/25	7.1	27.44	0	0.00	27.25	7.1	14,865	0.05%
2022/05/24	16.7	27.31	1	27.30	27.30	15.7	15,680	0.10%
2022/05/23	15.2	27.57	1	27.60	27.60	14.2	16,041	0.09%
2022/05/20	3.4	27.72	12	27.86	27.80	-8.6	16,292	-0.05%
2022/05/19	3.1	27.73	0	0.00	28.05	3.1	16,453	0.02%
2022/05/18	0.4	27.95	10	27.85	27.85	-9.6	16,634	-0.06%
2022/05/17	1.4	27.81	1	27.85	27.85	0.4	16,654	0.00%
2022/05/16	5	27.32	10	27.59	27.60	-5	16,825	-0.03%
2022/05/13	48	27.10	1	27.20	27.15	47	17,090	0.28%
2022/05/12	9.2	27.03	4	27.15	27.00	5.2	17,210	0.03%
2022/05/11	13	27.38	0	0.00	27.30	13	17,331	0.08%
2022/05/10	38	27.16	20	27.25	27.40	18	17,953	0.10%
2022/05/09	34.2	27.71	13	27.89	27.70	21.2	18,037	0.12%
2022/05/06	1.1	28.85	1	29.00	29.05	0.1	18,036	0.00%
2022/05/05	1	29.10	4	28.95	29.15	-3	18,217	-0.02%
2022/05/04	2	28.73	5	28.76	28.80	-3	18,422	-0.02%
2022/05/03	1.5	28.48	41	28.39	28.65	-39.6	18,862	-0.21%
2022/04/29	38	28.53	0	0.00	28.50	38	19,259	0.20%
2022/04/28	6.5	28.26	0	0.00	28.40	6.5	19,548	0.03%
2022/04/27	25	28.36	63	28.27	28.25	-38	20,025	-0.19%
2022/04/26	4	28.76	18	28.77	28.85	-14	20,920	-0.07%
2022/04/25	42.2	28.71	2	28.60	28.60	40.2	20,981	0.19%
2022/04/22	8	29.10	0	0.00	29.10	8	20,926	0.04%
2022/04/21	2	29.40	0	0.00	29.30	2	20,976	0.01%
2022/04/20	6	29.28	4	29.33	29.15	2	21,222	0.01%
2022/04/19	14.3	29.30	2	29.35	29.25	12.3	21,442	0.06%
2022/04/18	8.1	29.26	14	29.20	29.35	-5.9	21,638	-0.03%
2022/04/15	0.3	29.45	2	29.40	29.40	-1.7	21,712	-0.01%
2022/04/14	0	0.00	4.3	29.46	29.50	-4.3	21,752	-0.02%
2022/04/13	10	29.13	182.1	29.30	29.40	-172.1	21,823	-0.79%	大賣/鉅額交易
2022/04/12	16.4	29.07	3	29.15	29.00	13.4	21,825	0.06%
2022/04/11	11.1	29.11	3	29.15	29.05	8.1	21,787	0.04%
2022/04/08	11	29.22	1	29.20	29.15	10	21,735	0.05%
2022/04/07	23.1	29.45	12	29.45	29.25	11.1	21,684	0.05%
2022/04/06	16	29.85	20	29.90	29.80	-4	21,532	-0.02%
2022/04/01	1	29.85	17	29.82	29.90	-16	21,560	-0.07%
2022/03/31	5.1	29.89	8	29.95	29.75	-2.9	21,547	-0.01%
2022/03/30	1.1	29.85	4	29.95	29.85	-2.9	21,445	-0.01%
2022/03/29	17	29.85	1	29.95	29.80	16	21,425	0.07%
2022/03/28	3.1	29.90	7	29.86	29.95	-4	21,459	-0.02%
2022/03/25	18	29.76	2.1	29.94	29.85	15.9	21,537	0.07%
2022/03/24	6.1	29.68	2	29.70	29.70	4.1	21,579	0.02%
2022/03/23	18.2	29.90	0	0.00	29.80	18.2	21,573	0.08%
2022/03/22	2.1	30.08	2	30.15	30.00	0.1	21,462	0.00%
2022/03/21	18.3	29.99	12	30.03	30.05	6.3	21,350	0.03%
2022/03/18	2	29.73	1.3	29.76	29.75	0.7	21,183	0.00%
2022/03/17	18.2	29.59	3	29.70	29.60	15.2	21,161	0.07%
2022/03/16	3	29.35	5	29.47	29.50	-2	20,999	-0.01%
2022/03/15	1	29.45	3	29.53	29.35	-2	20,977	-0.01%
2022/03/14	1	29.75	4	29.64	29.65	-3	20,942	-0.01%
2022/03/11	1	29.50	4	29.43	29.50	-3	20,957	-0.01%
2022/03/10	4.1	29.45	7.1	29.30	29.45	-3.1	20,969	-0.01%
2022/03/09	47.4	28.85	0	0.00	28.80	47.4	20,932	0.23%
2022/03/08	4.4	28.99	5.5	29.01	28.95	-1.1	20,708	-0.01%
2022/03/07	50.2	28.97	9	28.99	28.90	41.2	20,692	0.20%
2022/03/04	2	29.50	0	0.00	29.50	2	20,859	0.01%
2022/03/03	10	29.48	1	29.45	29.50	9	20,771	0.04%
2022/03/02	14	29.29	5	29.32	29.35	9	20,565	0.04%
2022/03/01	27.7	29.53	10	29.71	29.35	17.7	20,298	0.09%
2022/02/25	49.1	29.36	72	29.29	29.40	-22.9	19,738	-0.12%
2022/02/24	96.4	29.19	18.3	29.30	29.25	78.1	15,179	0.51%
2022/02/23	38.2	29.98	7	30.06	30.00	31.2	14,379	0.22%
2022/02/22	4.3	30.10	6	30.20	30.25	-1.7	14,076	-0.01%
2022/02/21	3.3	30.12	2	30.10	30.30	1.3	13,822	0.01%
2022/02/18	19.1	30.28	8	30.31	30.30	11.1	13,645	0.08%
2022/02/17	12.3	30.49	6	30.53	30.60	6.3	13,443	0.05%
2022/02/16	11.1	30.36	0	0.00	30.40	11.1	13,387	0.08%
2022/02/15	29.1	30.19	15.2	30.38	30.65	13.9	13,191	0.11%
2022/02/14	29	30.42	3	30.47	30.30	26	12,885	0.20%
2022/02/11	29.1	30.90	57	30.92	31.00	-27.9	12,731	-0.22%
2022/02/10	81.2	30.70	43.3	30.71	30.80	37.9	12,609	0.30%
2022/02/09	81.1	31.87	16	31.92	32.00	65.1	12,229	0.53%
2022/02/08	15	31.85	31	31.92	32.00	-16	12,001	-0.13%
2022/02/07	6.7	31.44	2.1	31.54	31.60	4.6	11,987	0.04%
2022/01/26	27.1	31.31	21	31.29	31.35	6.1	11,803	0.05%
2022/01/25	3	31.45	25	31.44	31.60	-22	11,590	-0.19%
2022/01/24	13	30.87	25.9	31.20	31.45	-12.9	11,204	-0.11%
2022/01/21	18.5	30.99	8	31.06	31.25	10.5	10,801	0.10%
2022/01/20	13	31.17	46.2	31.19	31.50	-33.2	10,475	-0.32%
2022/01/19	27	30.35	156.2	30.94	30.95	-129.2	9,896	-1.31%	大賣/鉅額交易
2022/01/18	58	30.01	0.2	30.00	30.00	57.8	8,844	0.65%
2022/01/17	11	30.14	9.2	30.06	30.15	1.8	8,720	0.02%
2022/01/14	10	29.82	9	29.84	29.85	1	8,630	0.01%
2022/01/13	25.1	29.71	89	29.89	30.00	-63.9	8,751	-0.73%
2022/01/12	24	29.65	48	29.68	29.75	-24	8,633	-0.28%
2022/01/11	3	29.22	6	29.28	29.35	-3	8,401	-0.04%
2022/01/10	13	29.13	5	29.25	29.10	8	8,222	0.10%
2022/01/07	14	29.00	12	28.99	29.05	2	8,195	0.02%
2022/01/06	30.1	28.96	2	29.00	28.95	28.1	8,183	0.34%
2022/01/05	8	29.05	5	29.05	29.05	3	8,214	0.04%
2022/01/04	0	0.00	0.1	29.10	29.10	-0.1	8,331	0.00%
2022/01/03	29	29.05	52	29.34	29.00	-23	8,450	-0.27%
2021/12/30	0	0.00	1	29.25	29.15	-1	8,766	-0.01%
2021/12/29	2	29.20	9.4	29.25	29.25	-7.4	8,830	-0.08%
2021/12/28	10	29.10	22	29.19	29.20	-12	8,874	-0.14%
2021/12/27	14	29.06	2	29.15	29.20	12	8,883	0.14%
2021/12/24	5	29.05	1	29.20	29.10	4	8,970	0.04%
2021/12/23	6	29.01	0	0.00	28.95	6	8,972	0.07%
2021/12/22	34	28.95	2	29.05	28.95	32	9,038	0.35%
2021/12/21	4.4	29.02	45.1	29.05	28.95	-40.7	8,999	-0.45%
2021/12/20	8	28.80	5	28.82	28.90	3	8,949	0.03%
2021/12/17	8.2	28.92	0	0.00	28.85	8.2	8,894	0.09%
2021/12/16	0	0.00	4	28.85	29.05	-4	8,842	-0.05%
2021/12/15	7	28.89	0	0.00	29.00	7	8,920	0.08%
2021/12/14	17	29.04	42.7	28.98	29.00	-25.7	9,055	-0.28%
2021/12/13	26	29.04	3	29.25	29.00	23	9,093	0.25%
2021/12/10	7	29.19	6	29.21	29.25	1	9,183	0.01%
2021/12/09	13	29.06	5	29.20	29.15	8	9,208	0.09%
2021/12/08	4	29.16	1	29.15	29.20	3	9,224	0.03%
2021/12/07	0.1	29.20	3.3	29.21	29.35	-3.2	9,211	-0.03%
2021/12/06	0	0.00	1	29.30	29.30	-1	9,161	-0.01%
2021/12/03	2	29.15	13	29.15	29.15	-11	9,194	-0.12%
2021/12/02	1	29.10	1	29.10	29.15	0	9,150	0.00%
2021/12/01	3.2	29.01	11	29.29	29.30	-7.8	9,177	-0.09%
2021/11/30	4	29.18	8.2	29.76	28.60	-4.2	9,029	-0.05%
2021/11/29	0	0.00	12.1	29.05	29.30	-12.1	8,533	-0.14%
2021/11/26	6	29.46	12.1	29.53	29.15	-6.1	8,478	-0.07%
2021/11/25	12	29.62	16.6	29.55	29.65	-4.6	8,556	-0.05%
2021/11/24	1	29.05	28	29.16	29.35	-27	8,523	-0.32%
2021/11/23	7	29.03	4.3	29.06	29.10	2.7	8,519	0.03%
2021/11/22	2	29.25	15	29.27	29.40	-13	8,569	-0.15%
2021/11/19	4	29.14	39	28.96	29.20	-35	8,606	-0.41%
2021/11/18	11.2	28.77	10	28.75	28.80	1.2	8,619	0.01%
2021/11/17	5	28.86	1	28.90	28.80	4	8,680	0.05%
2021/11/16	3	28.88	60	28.86	29.05	-57	8,713	-0.65%
2021/11/15	0	0.00	5.2	28.81	28.75	-5.2	8,784	-0.06%
2021/11/11	5	28.64	1	28.70	28.65	4	8,921	0.04%
2021/11/10	0	0.00	3	28.73	28.95	-3	9,163	-0.03%
2021/11/09	3.1	28.73	11.1	28.71	28.85	-8	9,297	-0.09%
2021/11/08	87.2	28.50	23	28.43	28.45	64.2	9,288	0.69%
2021/11/05	17	29.46	12	29.48	29.55	5	9,167	0.05%
2021/11/04	2	29.75	26	29.83	29.80	-24	9,214	-0.26%
2021/11/03	3	29.20	0	0.00	29.30	3	9,028	0.03%
2021/11/02	6	29.10	7	29.18	29.20	-1	9,382	-0.01%
2021/11/01	9.1	28.93	6	28.94	29.10	3.1	9,537	0.03%
2021/10/29	4.1	29.16	1	29.05	29.20	3.1	9,619	0.03%
2021/10/28	2	29.25	1.3	29.30	29.35	0.7	9,800	0.01%
2021/10/27	5	29.26	6	29.26	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	2.1	29.25	29.30	-2.1	10,226	-0.02%
2021/10/25	67	29.20	8.1	29.19	29.20	58.9	10,286	0.57%
2021/10/22	3	29.25	5.6	29.21	29.25	-2.6	10,483	-0.02%
2021/10/21	30	29.18	27.2	29.18	29.10	2.9	10,481	0.03%
2021/10/20	11	28.80	22.1	28.77	28.90	-11.1	10,426	-0.11%
2021/10/19	0	0.00	3	28.47	28.50	-3	10,454	-0.03%
2021/10/18	1	28.50	2	28.60	28.35	-1	10,711	-0.01%
2021/10/15	0	0.00	44.5	28.62	28.70	-44.5	12,208	-0.36%
2021/10/14	3.2	28.55	0	28.60	28.40	3.1	12,692	0.02%
2021/10/13	0.1	28.60	6.2	28.67	28.70	-6.2	12,980	-0.05%
2021/10/12	8	28.43	15	28.59	28.70	-7	13,135	-0.05%
2021/10/08	0	0.00	13	28.40	28.40	-13	13,243	-0.10%
2021/10/07	7	28.38	75.3	28.30	28.35	-68.3	13,279	-0.51%
2021/10/06	12.4	27.36	2	27.48	27.55	10.4	13,170	0.08%
2021/10/05	7	27.16	21	27.10	27.40	-14	13,192	-0.11%
2021/10/04	8	27.20	13	27.21	27.15	-5	13,283	-0.04%
2021/10/01	6	27.29	28	27.38	27.45	-22	13,427	-0.16%
2021/09/30	18	27.31	3	27.47	27.50	15	13,451	0.11%
2021/09/29	14.2	27.25	1	27.15	27.25	13.2	13,541	0.10%
2021/09/28	1	27.55	1	27.50	27.70	0	13,644	0.00%
2021/09/27	16.1	27.70	1	27.65	27.60	15.1	13,995	0.11%
2021/09/24	8	27.74	2	27.85	27.70	6	14,038	0.04%
2021/09/23	2	27.50	6	27.65	27.75	-4	14,059	-0.03%
2021/09/22	14	27.26	8	27.34	27.40	6	14,101	0.04%
2021/09/17	7	27.66	4	27.73	27.70	3	14,159	0.02%
2021/09/16	26	27.62	3	27.60	27.70	23	14,152	0.16%
2021/09/15	5	27.70	11	27.75	27.75	-6	14,166	-0.04%
2021/09/14	7.1	27.29	3	27.27	27.20	4.1	14,033	0.03%
2021/09/13	10	27.02	0	0.00	27.05	10	14,016	0.07%
2021/09/10	7	27.19	16	27.19	27.15	-9	14,056	-0.06%
2021/09/09	4	27.09	0	0.00	27.10	4	14,211	0.03%
2021/09/08	5.1	27.25	2	27.28	27.20	3.1	14,292	0.02%
2021/09/07	1	27.55	0	0.00	27.45	1	14,376	0.01%
2021/09/06	1.8	27.64	1	27.60	27.55	0.8	14,502	0.01%
2021/09/03	22	27.60	5.4	27.63	27.55	16.6	14,530	0.11%
2021/09/02	2	27.63	0	0.00	27.50	2	14,725	0.01%
2021/09/01	1	27.55	1	27.60	27.55	0	14,856	0.00%
2021/08/31	3	27.40	1	27.55	27.40	2	14,874	0.01%
2021/08/30	3	27.47	2	27.48	27.65	1	14,854	0.01%
2021/08/27	11.1	27.45	2	27.45	27.50	9.1	14,902	0.06%
2021/08/26	13	27.33	71	27.36	27.35	-58	14,962	-0.39%
2021/08/25	82	27.79	4	27.80	27.75	78	15,092	0.52%
2021/08/24	14.1	27.52	38	27.49	27.60	-23.9	15,225	-0.16%
2021/08/23	47	26.94	4	27.03	26.95	43	15,310	0.28%
2021/08/20	4	26.83	10.2	26.70	26.90	-6.1	15,435	-0.04%
2021/08/19	53.9	26.77	12	26.68	26.70	41.9	16,216	0.26%
2021/08/18	11	26.78	4	26.79	27.00	7	16,212	0.04%
2021/08/17	6	26.82	1	26.75	26.75	5	16,279	0.03%
2021/08/16	47.3	26.83	4	26.75	26.70	43.3	16,316	0.27%
2021/08/13	25	27.10	6	27.08	27.15	19	16,292	0.12%
2021/08/12	17.2	27.25	45	27.35	27.35	-27.8	16,283	-0.17%
2021/08/11	10.1	27.24	1	27.30	27.20	9.1	16,355	0.06%
2021/08/10	21.6	27.15	55	27.13	27.20	-33.4	16,448	-0.20%
2021/08/09	9	27.38	2.6	27.36	27.30	6.4	16,610	0.04%
2021/08/06	131	27.53	7	27.57	27.70	124	16,679	0.74%	大買/鉅額交易
2021/08/05	32.2	27.16	3	27.10	27.10	29.2	16,561	0.18%
2021/08/04	32	27.22	3	27.20	27.30	29	16,863	0.17%
2021/08/03	29.1	27.24	9	27.18	27.40	20.1	17,018	0.12%
2021/08/02	40.1	27.54	2	27.55	27.60	38	17,057	0.22%
2021/07/30	39	27.91	8	27.81	27.75	31	16,996	0.18%
2021/07/29	20	27.99	9	28.00	28.00	11	16,936	0.06%
2021/07/28	56	27.82	15	27.85	28.05	41	17,088	0.24%
2021/07/27	7.2	28.15	0	0.00	28.15	7.2	17,297	0.04%
2021/07/26	57	28.19	1	28.50	28.10	56	17,603	0.32%
2021/07/23	22	28.17	19	28.17	28.10	3	17,588	0.02%
2021/07/22	21.1	28.18	26	28.19	28.20	-4.9	17,556	-0.03%
2021/07/21	263.5	28.25	22	28.01	28.05	241.5	17,414	1.39%	大買/鉅額交易
2021/07/20	65.1	31.36	11	31.25	31.20	54.1	16,072	0.34%
2021/07/19	27	31.54	1.2	31.65	31.65	25.8	15,731	0.16%
2021/07/16	16	31.78	5.1	31.72	31.75	10.9	15,823	0.07%
2021/07/15	17	32.04	2.1	32.03	31.95	14.9	15,840	0.09%
2021/07/14	24	32.19	10.6	32.34	32.10	13.4	15,771	0.08%
2021/07/13	7	32.39	7.1	32.42	32.20	-0.1	15,830	0.00%
2021/07/12	3	32.72	2	32.65	32.65	1	15,761	0.01%
2021/07/09	5	32.61	3.1	32.65	32.70	1.9	15,802	0.01%
2021/07/08	38	32.96	12	32.90	32.80	26	16,007	0.16%
2021/07/07	0	0.00	27	32.74	32.75	-27	16,035	-0.17%
2021/07/06	10	32.64	48.1	32.67	32.70	-38.1	16,221	-0.23%
2021/07/05	16.1	32.63	35	32.64	32.55	-18.9	16,263	-0.12%
2021/07/02	23.5	32.18	26.1	32.39	32.35	-2.6	16,203	-0.02%
2021/07/01	5	31.16	2.2	31.20	31.05	2.8	16,089	0.02%
2021/06/30	2	30.98	1	31.00	31.00	1	16,096	0.01%
2021/06/29	2	30.70	10	30.70	30.75	-8	16,144	-0.05%
2021/06/28	2	30.50	3	30.85	30.80	-1	16,267	-0.01%
2021/06/24	5.3	30.41	1	30.60	30.40	4.3	16,354	0.03%
2021/06/23	1.2	30.43	0	0.00	30.40	1.2	16,487	0.01%
2021/06/22	3.1	30.55	1.5	30.60	30.40	1.6	16,918	0.01%
2021/06/21	8	30.45	22	30.52	30.30	-14	17,834	-0.08%
2021/06/18	2	30.80	2.6	30.84	30.65	-0.6	18,194	0.00%
2021/06/17	0	0.00	1	30.90	30.60	-1	18,405	-0.01%
2021/06/16	6	30.43	4	30.78	30.60	2	19,062	0.01%
2021/06/15	32	30.15	1	30.20	30.15	31	19,614	0.16%
2021/06/11	7.2	30.18	0	0.00	30.15	7.2	19,612	0.04%
2021/06/10	18.1	30.12	2	30.10	30.25	16.1	19,681	0.08%
2021/06/09	5	30.19	0	0.00	30.20	5	19,730	0.03%
2021/06/08	2	30.80	8.3	30.69	30.65	-6.3	19,762	-0.03%
2021/06/07	26	30.51	5	30.30	30.55	21	19,818	0.11%
2021/06/04	2	30.85	9	30.85	30.95	-7	19,841	-0.04%
2021/06/03	5	31.22	14	31.26	31.25	-9	19,870	-0.05%
2021/06/02	35	31.37	47	31.29	31.35	-12	19,923	-0.06%
2021/06/01	0	0.00	27	31.37	31.40	-27	19,887	-0.14%
2021/05/31	14	30.56	4	30.73	30.75	10	19,846	0.05%
2021/05/28	20	30.32	15	30.47	30.55	5	19,835	0.03%
2021/05/27	12	29.60	1	29.50	29.55	11	19,905	0.06%
2021/05/26	10.1	29.74	0	0.00	29.70	10.1	19,518	0.05%
2021/05/25	56.9	29.60	2	29.65	29.55	54.9	19,581	0.28%
2021/05/24	32	28.99	1.2	29.22	29.30	30.8	19,634	0.16%
2021/05/21	19	29.16	15.1	29.26	29.10	3.9	19,682	0.02%
2021/05/20	7.1	29.24	85	29.37	29.20	-77.9	19,584	-0.40%
2021/05/19	96	29.02	6.1	28.86	29.15	89.9	19,594	0.46%
2021/05/18	33.2	28.51	15	28.65	28.70	18.2	19,648	0.09%
2021/05/17	33.3	28.29	31	28.42	27.90	2.3	19,605	0.01%
2021/05/14	18.1	29.84	5	29.80	29.55	13.1	19,375	0.07%
2021/05/13	29.8	29.58	34	29.85	29.70	-4.2	19,318	-0.02%
2021/05/12	38.7	29.79	105	29.66	30.00	-66.3	19,135	-0.35%	大賣/
2021/05/11	50.7	30.55	124	30.71	30.50	-73.3	18,813	-0.39%	大賣/
2021/05/10	38.1	30.68	23	30.67	31.20	15.1	18,683	0.08%
2021/05/07	120	30.96	101.3	31.13	31.15	18.7	19,015	0.10%	大買/大賣/
2021/05/06	124.1	30.73	5.1	30.98	30.75	119	19,568	0.61%	大買/鉅額交易
2021/05/05	67.2	30.87	112	30.88	30.80	-44.8	20,029	-0.22%	大賣/
2021/05/04	40.8	30.97	39.6	30.99	31.15	1.1	19,961	0.01%
2021/05/03	55	31.73	8	31.75	31.65	47	19,780	0.24%
2021/04/29	26	32.51	4	32.56	32.70	22	19,586	0.11%
2021/04/28	5	32.63	6	32.65	32.70	-1	19,594	-0.01%
2021/04/27	13.1	32.70	30	32.70	32.60	-16.9	19,730	-0.09%
2021/04/26	4	32.78	14.2	32.67	32.80	-10.2	19,659	-0.05%
2021/04/23	11.7	32.29	13.6	32.28	32.45	-1.9	19,574	-0.01%
2021/04/22	90.1	32.71	18.6	32.64	32.55	71.5	19,688	0.36%
2021/04/21	19	33.05	14.1	33.04	33.00	5	19,681	0.03%
2021/04/20	21.8	33.07	6	33.13	33.10	15.8	19,604	0.08%
2021/04/19	16	33.08	6.6	33.14	33.05	9.4	19,556	0.05%
2021/04/16	34	32.88	0	0.00	32.95	34	19,469	0.17%
2021/04/15	19	32.79	1	32.75	32.85	18	19,541	0.09%
2021/04/14	69.1	32.88	13	32.77	33.00	56.1	19,450	0.29%
2021/04/13	43.2	33.32	2	33.20	33.15	41.2	19,250	0.21%
2021/04/12	44	33.49	5.1	33.43	33.40	39	19,191	0.20%
2021/04/09	12	33.72	19	33.69	33.70	-7	19,040	-0.04%
2021/04/08	77	33.56	4	33.65	33.55	73	18,929	0.39%
2021/04/07	27	33.47	1.3	33.42	33.45	25.7	18,819	0.14%
2021/04/06	81	33.45	19	33.46	33.40	62	18,656	0.33%
2021/04/01	79	33.50	0.7	33.45	33.40	78.3	18,698	0.42%
2021/03/31	17.3	33.66	7	33.83	33.50	10.3	18,637	0.06%
2021/03/30	16	33.59	36	33.76	33.85	-20	18,519	-0.11%
2021/03/29	31.4	33.43	23	33.52	33.55	8.4	18,451	0.05%
2021/03/26	10	33.26	10.3	33.35	33.45	-0.3	18,397	0.00%
2021/03/25	57	33.07	43	33.31	33.20	14	18,661	0.08%
2021/03/24	73.2	33.84	21.3	33.79	33.75	51.9	18,375	0.28%
2021/03/23	15.1	34.09	27.7	34.03	34.75	-12.6	17,678	-0.07%
2021/03/22	9	34.17	44.7	34.21	34.35	-35.7	17,445	-0.20%
2021/03/19	58	33.95	11.6	34.04	33.85	46.4	17,615	0.26%
2021/03/18	12	33.66	87	33.75	33.85	-75	17,268	-0.43%
2021/03/17	14	32.58	16	32.61	32.65	-2	16,685	-0.01%
2021/03/16	3	32.58	2	32.55	32.60	1	16,767	0.01%
2021/03/15	15	32.68	6	32.66	32.60	9	16,836	0.05%
2021/03/12	16	32.50	7	32.26	32.40	9	16,874	0.05%
2021/03/11	8	32.18	27	32.18	32.25	-19	16,894	-0.11%
2021/03/10	3.3	32.19	22	32.17	32.10	-18.7	16,992	-0.11%
2021/03/09	2	31.93	26.4	31.87	32.00	-24.4	17,174	-0.14%
2021/03/08	2	31.70	5	31.80	31.80	-3	17,336	-0.02%
2021/03/05	3	31.47	10.3	31.36	31.65	-7.3	17,400	-0.04%
2021/03/04	24.3	31.18	6.3	31.18	31.35	18	17,900	0.10%
2021/03/03	17	31.28	5	31.37	31.40	12	17,975	0.07%
2021/03/02	11.2	31.44	11	31.63	31.35	0.2	17,826	0.00%
2021/02/26	12	31.47	10	31.62	32.00	2	17,634	0.01%
2021/02/25	29	31.70	16.1	31.89	31.70	12.9	17,263	0.07%
2021/02/24	12	32.03	18	31.98	31.90	-6	17,199	-0.03%
2021/02/23	21	31.72	21	31.77	31.80	0	17,047	0.00%
2021/02/22	2	31.28	7.5	31.31	31.30	-5.5	16,982	-0.03%
2021/02/19	12	30.96	12	31.20	31.15	0	17,001	0.00%
2021/02/18	23	30.88	0	0.00	30.80	23	17,007	0.14%
2021/02/17	7.7	30.90	5	31.19	31.00	2.7	17,080	0.02%
2021/02/05	10	30.80	1	30.95	30.80	9	17,294	0.05%
2021/02/04	11	30.81	4	30.80	30.75	7	17,281	0.04%
2021/02/03	2	31.08	3	31.20	31.10	-1	17,275	-0.01%
2021/02/02	1	31.30	33.6	31.17	31.15	-32.6	17,264	-0.19%
2021/02/01	12	30.84	7	30.95	31.10	5	17,212	0.03%
2021/01/29	44.7	31.81	27	31.82	31.25	17.7	17,075	0.10%
2021/01/28	15.1	32.79	47.1	32.47	32.70	-32	16,547	-0.19%
2021/01/27	18	32.31	99.3	32.11	32.35	-81.3	15,969	-0.51%
2021/01/26	9	31.09	19	31.34	30.85	-10	15,400	-0.06%
2021/01/25	0.3	30.91	22	31.19	31.20	-21.7	15,324	-0.14%
2021/01/22	7	30.73	24.4	30.45	30.70	-17.4	15,169	-0.11%
2021/01/21	9.1	30.05	8	30.04	29.90	1.1	15,053	0.01%
2021/01/20	34.2	30.09	6	30.03	30.00	28.2	15,065	0.19%
2021/01/19	3	30.93	10.1	30.94	30.75	-7.1	14,868	-0.05%
2021/01/18	13.2	30.69	5	30.77	30.65	8.2	14,940	0.05%
2021/01/15	37.6	31.28	22	31.66	31.00	15.6	14,884	0.10%
2021/01/14	13	31.30	21	31.58	31.65	-8	14,880	-0.05%
2021/01/13	1	30.75	19	31.02	30.90	-18	14,588	-0.12%
2021/01/12	7	30.66	26	30.68	30.85	-19	14,473	-0.13%
2021/01/11	9	30.79	6	30.83	31.00	3	14,358	0.02%
2021/01/08	40.3	30.66	35	30.92	31.00	5.3	14,310	0.04%
2021/01/07	5	30.45	6	30.56	30.50	-1	14,310	-0.01%
2021/01/06	22.2	30.35	79	30.38	30.35	-56.8	14,332	-0.40%
2021/01/05	21	30.38	100	30.46	30.50	-79	14,261	-0.55%
2021/01/04	2	30.98	39	30.84	30.80	-37	14,338	-0.26%
2020/12/31	5.1	30.89	1	31.00	31.00	4.1	14,232	0.03%
2020/12/30	54.1	31.00	9	30.84	31.15	45.1	14,284	0.32%
2020/12/29	5.5	31.01	4.4	31.05	30.95	1.1	14,241	0.01%
2020/12/28	3	31.05	23	31.07	31.05	-20	14,242	-0.14%
2020/12/25	20	30.67	3	30.62	30.55	17	14,281	0.12%
2020/12/24	2.5	30.45	26	30.45	30.65	-23.5	14,304	-0.16%
2020/12/23	17	29.99	6	29.98	30.00	11	14,316	0.08%
2020/12/22	7	30.05	38	30.13	30.05	-31	14,312	-0.22%
2020/12/21	124	29.54	39.3	29.72	30.05	84.7	14,500	0.58%	大買/
2020/12/18	6	30.33	6.1	30.53	30.20	-0.1	14,448	0.00%
2020/12/17	23	30.36	6	30.81	30.40	17	14,367	0.12%
2020/12/16	36	30.56	52.1	30.70	31.05	-16.1	14,155	-0.11%
2020/12/15	86	30.19	81	30.17	30.05	5	14,004	0.04%
2020/12/14	48.5	30.78	52.1	30.85	31.05	-3.6	13,637	-0.03%
2020/12/11	3	31.32	19	31.51	31.60	-16	13,407	-0.12%
2020/12/10	29	31.51	32	31.67	31.65	-3	13,431	-0.02%
2020/12/09	19	32.14	14	32.08	32.15	5	13,358	0.04%
2020/12/08	10.9	31.91	23	31.88	31.80	-12.1	13,298	-0.09%
2020/12/07	62	31.47	7	31.40	31.55	55	13,328	0.41%
2020/12/04	17	31.09	1.5	31.25	31.30	15.5	13,346	0.12%
2020/12/03	36	31.19	6	31.30	31.30	30	13,311	0.23%
2020/12/02	43	31.27	11	31.34	31.45	32	13,065	0.24%
2020/12/01	32	30.71	7	30.44	30.65	25	12,992	0.19%
2020/11/30	33.2	30.98	24	30.81	29.85	9.2	12,941	0.07%
2020/11/27	8	30.79	50.1	30.79	30.95	-42.1	12,362	-0.34%
2020/11/26	4	30.20	8	30.22	30.30	-4	12,214	-0.03%
2020/11/25	3	30.10	0	30.25	30.05	2.9	12,470	0.02%
2020/11/24	2	30.25	8.6	30.26	30.25	-6.6	12,502	-0.05%
2020/11/23	19	30.15	18.2	30.19	30.10	0.8	12,574	0.01%
2020/11/20	8	30.03	3	30.00	30.05	5	12,639	0.04%
2020/11/19	20	29.94	2	30.00	29.95	18	13,095	0.14%
2020/11/18	3	30.10	4	30.10	30.15	-1	13,270	-0.01%
2020/11/17	10	30.20	5	30.15	30.30	5	13,303	0.04%
2020/11/16	34	30.26	7.1	30.30	30.40	26.9	13,666	0.20%
2020/11/13	26	30.14	48.5	29.84	30.30	-22.4	13,937	-0.16%
2020/11/12	6.2	29.10	0	0.00	29.20	6.2	13,711	0.05%
2020/11/11	4	29.04	4	29.23	29.45	0	13,805	0.00%
2020/11/10	3	29.40	3.5	29.48	29.15	-0.5	13,896	0.00%
2020/11/09	0	0.00	17	29.49	29.50	-17	14,204	-0.12%
2020/11/06	1	29.25	5	29.17	29.15	-4	14,334	-0.03%
2020/11/05	12	29.28	1	29.15	29.10	11	14,507	0.08%
2020/11/04	2	28.93	17	28.99	29.00	-15	14,677	-0.10%
2020/11/03	1	28.65	1	28.80	28.75	0	14,804	0.00%
2020/11/02	22	28.34	3	28.27	28.35	19	14,923	0.13%
2020/10/30	5	28.66	1	28.55	28.50	4	15,195	0.03%
2020/10/29	5	28.72	0	0.00	28.70	5	15,516	0.03%
2020/10/28	6	29.33	2	29.45	29.15	4	15,648	0.03%
2020/10/27	20	29.04	4	29.06	29.00	16	15,788	0.10%
2020/10/26	76	29.12	121	29.31	29.30	-45	15,965	-0.28%	大賣/
2020/10/23	1	29.00	1	29.00	28.85	0	15,965	0.00%
2020/10/22	10	28.54	0	0.00	28.75	10	16,121	0.06%
2020/10/21	9	28.81	0	0.00	28.55	9	16,129	0.06%
2020/10/20	0	0.00	1.6	28.92	28.95	-1.6	16,591	-0.01%
2020/10/19	35.5	28.85	7	28.85	28.80	28.5	17,134	0.17%
2020/10/16	5.1	28.92	0	0.00	28.80	5.1	17,377	0.03%
2020/10/15	18	29.36	3	29.40	29.10	15	17,940	0.08%
2020/10/14	1	28.50	30	29.15	29.05	-29	18,796	-0.15%
2020/10/13	8	28.51	0	0.00	28.70	8	19,194	0.04%
2020/10/12	49	28.89	0	0.00	28.85	49	19,999	0.25%
2020/10/08	2	29.55	4	29.60	29.70	-2	20,058	-0.01%
2020/10/07	10.2	29.40	7	29.39	29.35	3.2	20,337	0.02%
2020/10/06	6	29.71	0	0.00	29.75	6	20,617	0.03%
2020/10/05	7.2	29.75	3	30.10	29.55	4.2	20,907	0.02%
2020/09/30	16.2	29.87	38	29.99	29.80	-21.8	21,182	-0.10%
2020/09/29	12	29.39	35	29.43	29.40	-23	21,694	-0.11%
2020/09/28	2	29.45	6	29.70	29.70	-4	22,677	-0.02%
2020/09/25	3	29.20	0	0.00	29.15	3	23,163	0.01%
2020/09/24	81.1	29.01	2	29.00	28.85	79.1	23,278	0.34%
2020/09/23	11	29.90	35	30.05	29.95	-24	23,293	-0.10%
2020/09/22	37	29.01	92	29.08	29.10	-55	23,223	-0.24%
2020/09/21	7	29.58	1	29.60	29.50	6	23,384	0.03%
2020/09/18	4	29.76	4	29.83	29.85	0	23,772	0.00%
2020/09/17	81	29.88	2	29.95	29.65	79	24,067	0.33%
2020/09/16	39	30.61	98	30.43	30.10	-59	24,572	-0.24%
2020/09/15	18	29.91	0.2	29.85	29.75	17.8	24,802	0.07%
2020/09/14	9	29.79	12	29.81	30.10	-3	25,480	-0.01%
2020/09/11	21	29.81	5	30.12	29.90	16	26,124	0.06%
2020/09/10	110	30.08	15	30.05	29.80	95	26,381	0.36%	大買/
2020/09/09	54	30.07	68	30.12	30.45	-14	26,211	-0.05%
2020/09/08	52	30.77	0	0.00	30.70	52	26,220	0.20%
2020/09/07	41	31.53	64	31.40	31.30	-23	26,257	-0.09%
2020/09/04	36	31.09	9	30.58	31.75	27	26,490	0.10%
2020/09/03	85.1	32.02	7	31.86	31.70	78.1	26,531	0.29%
2020/09/02	53	32.15	0	0.00	32.25	53	26,768	0.20%
2020/09/01	13	32.40	12.1	32.18	32.35	0.9	26,957	0.00%
2020/08/31	11	32.15	7	32.79	31.90	4	26,976	0.01%
2020/08/28	67	32.65	20.2	32.65	32.60	46.8	26,817	0.17%
2020/08/27	5	33.10	6	33.45	33.15	-1	26,914	0.00%
2020/08/26	9	33.40	9.1	33.45	33.60	-0.1	26,905	0.00%
2020/08/25	97	33.64	103.2	33.72	34.00	-6.2	26,848	-0.02%	大賣/
2020/08/24	86	32.70	118	32.52	32.60	-32	26,739	-0.12%	大賣/
2020/08/21	7	31.22	40	31.35	31.30	-33	26,576	-0.12%
2020/08/20	90	30.98	36	30.90	30.90	54	26,599	0.20%
2020/08/19	84	32.91	16	33.01	32.40	68	26,146	0.26%
2020/08/18	80	34.09	68	34.35	33.90	12	25,677	0.05%
2020/08/17	59	34.65	44	34.54	34.50	15	25,642	0.06%
2020/08/14	11	35.00	28	35.00	34.75	-17	25,563	-0.07%
2020/08/13	70	35.15	72	35.44	34.85	-2	25,531	-0.01%
2020/08/12	40	34.44	62.1	34.38	34.70	-22.1	25,390	-0.09%
2020/08/11	74	34.05	7.2	34.06	34.00	66.8	25,355	0.26%
2020/08/10	49	34.67	105	34.61	34.50	-56	25,399	-0.22%	大賣/
2020/08/07	19	35.03	90	35.03	34.90	-71	25,411	-0.28%
2020/08/06	37	34.59	39.2	34.82	34.95	-2.2	25,295	-0.01%
2020/08/05	142.4	35.02	148.1	34.99	34.90	-5.7	25,235	-0.02%	大買/大賣/
2020/08/04	31	34.62	55	34.72	35.00	-24	24,978	-0.10%
2020/08/03	24	33.83	36.4	34.04	33.85	-12.4	24,798	-0.05%
2020/07/31	35	34.64	33	34.60	34.50	2	24,671	0.01%
2020/07/30	53	34.59	65	34.69	34.60	-12	24,446	-0.05%
2020/07/29	70	33.82	96	33.79	33.80	-26	24,306	-0.11%
2020/07/28	65	33.73	81	34.00	33.25	-16	24,304	-0.07%
2020/07/27	80.1	33.31	38.2	33.45	33.25	41.9	24,479	0.17%
2020/07/24	104	34.62	35	34.40	34.10	69	24,440	0.28%	大買/
2020/07/23	52	35.32	109	35.45	35.60	-57	23,976	-0.24%	大賣/
2020/07/22	31	34.13	63.6	34.22	34.25	-32.6	23,476	-0.14%
2020/07/21	62	34.05	76	34.26	33.90	-14	23,295	-0.06%
2020/07/20	104	32.82	52	33.05	32.95	52	22,719	0.23%	大買/
2020/07/17	47	35.69	76	35.69	35.80	-29	21,717	-0.13%
2020/07/16	135	35.62	201.1	35.55	36.00	-66.1	21,458	-0.31%	大買/大賣/
2020/07/15	26	34.35	37	34.43	34.05	-11	20,700	-0.05%
2020/07/14	12	34.14	2	34.10	34.10	10	20,543	0.05%
2020/07/13	29	33.91	58	33.92	34.20	-29	20,361	-0.14%
2020/07/10	24	32.70	37	32.87	32.55	-13	20,175	-0.06%
2020/07/09	41	33.63	52.3	33.84	33.40	-11.3	20,251	-0.06%
2020/07/08	129.5	33.32	41.3	33.47	33.45	88.2	19,957	0.44%	大買/
2020/07/07	235.3	35.38	111.9	35.55	34.50	123.3	19,252	0.64%	大買/大賣/鉅額交易
2020/07/06	41	38.29	42.1	38.43	38.65	-1.1	18,297	-0.01%
2020/07/03	28	37.12	40.1	37.24	37.20	-12.1	17,841	-0.07%
2020/07/02	54	36.88	32	37.21	37.15	22	17,796	0.12%
2020/07/01	68	37.01	35	36.49	36.80	33	17,701	0.19%
2020/06/30	7	35.84	86.3	35.95	35.80	-79.3	17,522	-0.45%
2020/06/29	10	35.43	4.7	35.45	35.65	5.3	17,474	0.03%
2020/06/24	80	35.86	76.6	35.93	35.65	3.4	17,243	0.02%
2020/06/23	93	35.88	148.2	35.77	36.00	-55.2	17,191	-0.32%	大賣/
2020/06/22	73	34.90	87.3	34.88	34.80	-14.3	17,223	-0.08%
2020/06/19	34	34.31	110.7	34.65	34.65	-76.7	16,876	-0.45%	大賣/
2020/06/18	111	33.85	702.3	33.83	34.00	-591.3	16,268	-3.63%	大買/大賣/鉅額交易
2020/06/17	85	31.99	174.8	32.01	32.25	-89.8	15,614	-0.58%	大賣/
2020/06/16	0	31.40	70	31.41	31.45	-70	15,581	-0.45%
2020/06/15	42	31.29	69.4	31.25	31.10	-27.4	15,850	-0.17%
2020/06/12	23	30.45	73.2	30.22	30.70	-50.2	15,963	-0.31%
2020/06/11	19	31.60	31.1	31.27	30.65	-12.1	16,131	-0.08%
2020/06/10	87	31.38	116.3	31.45	31.45	-29.3	16,046	-0.18%	大賣/
2020/06/09	95	31.23	341	31.15	31.15	-246	16,115	-1.53%	大賣/鉅額交易
2020/06/08	59.1	30.25	181.9	30.17	30.45	-122.8	16,095	-0.76%	大賣/鉅額交易
2020/06/05	6	29.87	28	29.91	29.80	-22	15,920	-0.14%
2020/06/04	0	0.00	23.8	29.81	29.85	-23.8	15,885	-0.15%
2020/06/03	62	29.60	85	29.63	29.55	-23	15,994	-0.14%
2020/06/02	52	29.20	57	29.16	29.15	-5	15,975	-0.03%
2020/06/01	49	28.89	82	28.94	29.00	-33	15,911	-0.21%
2020/05/29	5	28.21	8.1	28.56	28.60	-3.1	15,862	-0.02%
2020/05/28	12	28.62	7	28.71	28.50	5	15,593	0.03%
2020/05/27	0	0.00	11	28.53	28.60	-11	15,671	-0.07%
2020/05/26	1.3	28.18	0	0.00	28.20	1.3	15,660	0.01%
2020/05/25	0	0.00	0.2	28.20	28.20	-0.2	15,661	0.00%
2020/05/22	3	28.25	16	28.19	28.40	-13	15,642	-0.08%
2020/05/21	2	28.25	0.6	28.25	28.35	1.4	15,516	0.01%
2020/05/20	14	28.34	5	28.35	28.15	9	15,471	0.06%
2020/05/19	12	28.31	43.3	28.12	28.30	-31.3	15,304	-0.20%
2020/05/18	13	27.66	6	27.49	27.55	7	15,109	0.05%
2020/05/15	36	28.19	39	28.04	28.10	-3	14,963	-0.02%
2020/05/14	28	27.88	21	27.96	27.95	7	14,826	0.05%
2020/05/13	4	27.65	0	0.00	27.55	4	14,627	0.03%
2020/05/12	8	27.54	3	27.73	27.50	5	14,527	0.03%
2020/05/11	62	27.85	79	27.82	27.80	-17	14,438	-0.12%
2020/05/08	8	27.48	6	27.55	27.45	2	14,348	0.01%
2020/05/07	5	27.71	4	27.85	27.70	1	14,148	0.01%
2020/05/06	20	27.85	9	27.76	27.80	11	14,116	0.08%
2020/05/05	8	27.86	17	28.01	27.75	-9	14,084	-0.06%
2020/05/04	34	27.50	11	27.55	27.85	23	14,076	0.16%
2020/04/30	99	28.08	104.3	28.17	28.25	-5.3	14,023	-0.04%	大賣/
2020/04/29	73	27.61	122.1	27.55	27.70	-49.1	13,812	-0.36%	大賣/
2020/04/28	5	26.80	20	26.75	26.90	-15	13,693	-0.11%
2020/04/27	2	26.45	52	26.49	26.50	-50	14,075	-0.36%
2020/04/24	8	25.99	8.7	25.99	26.00	-0.7	14,009	0.00%
2020/04/23	10	25.67	17	25.84	26.00	-7	14,093	-0.05%
2020/04/22	11	25.38	13	25.26	25.55	-2	14,082	-0.01%
2020/04/21	33	25.50	59	25.38	25.30	-26	14,140	-0.18%
2020/04/20	30	26.02	9	26.12	26.00	21	14,000	0.15%
2020/04/17	50	26.32	69	26.55	26.05	-19	13,943	-0.14%
2020/04/16	29	26.04	1	26.20	26.20	28	13,857	0.20%
2020/04/15	51	26.46	6	26.54	26.50	45	13,799	0.33%
2020/04/14	91	26.61	33	26.62	26.70	58	13,667	0.42%
2020/04/13	2	25.40	63	25.35	25.65	-61	13,389	-0.46%
2020/04/10	61	25.15	73	25.15	25.25	-12	13,364	-0.09%
2020/04/09	73	25.14	41	25.22	25.05	32	13,461	0.24%
2020/04/08	4	25.11	8	25.19	25.10	-4	13,400	-0.03%
2020/04/07	35	25.34	11	25.17	25.20	24	13,319	0.18%
2020/04/06	81	24.98	133	25.21	25.15	-52	13,189	-0.39%	大賣/
2020/04/01	4	24.31	22	24.45	24.40	-18	12,942	-0.14%
2020/03/31	30	24.18	41	24.17	24.50	-11	12,762	-0.09%
2020/03/30	45	23.67	78	23.71	23.85	-33	12,531	-0.26%
2020/03/27	65	24.07	18	23.86	23.75	47	12,401	0.38%
2020/03/26	49	23.98	67	24.20	24.00	-18	12,097	-0.15%
2020/03/25	0	0.00	7	23.20	23.20	-7	11,530	-0.06%
2020/03/24	2	20.80	34.1	21.05	21.10	-32.1	11,524	-0.28%
2020/03/23	26	19.46	6	19.75	19.20	20	11,424	0.18%
2020/03/20	14	19.87	8.6	20.06	20.40	5.4	11,436	0.05%
2020/03/19	27	18.96	10	19.25	18.65	17	11,212	0.15%
2020/03/18	42	20.62	10	20.50	20.10	32	10,953	0.29%
2020/03/17	91	21.06	99	20.83	20.80	-8	10,800	-0.07%
2020/03/16	21.1	22.35	1	22.25	22.15	20.1	10,897	0.18%
2020/03/13	18	22.08	57	22.32	23.00	-39	10,808	-0.36%
2020/03/12	65	23.39	16	23.89	23.65	49	10,546	0.46%
2020/03/11	16	24.94	1	25.20	24.70	15	10,399	0.14%
2020/03/10	21	24.85	23.5	25.19	25.05	-2.5	10,345	-0.02%
2020/03/09	13	25.36	23	25.65	25.30	-10	10,423	-0.10%
2020/03/06	119.8	26.53	0	0.00	26.25	119.8	10,701	1.12%	大買/鉅額交易
2020/03/05	2	27.30	0.8	27.15	27.20	1.2	10,607	0.01%
2020/03/04	1	27.30	19	27.17	27.20	-18	10,769	-0.17%
2020/03/03	3	26.98	64	27.14	26.90	-61	10,713	-0.57%
2020/03/02	103	26.77	31	26.64	26.55	72	10,732	0.67%	大買/
2020/02/27	0	0.00	12	27.35	27.05	-12	10,841	-0.11%
2020/02/26	5	27.01	63	27.13	27.10	-58	10,759	-0.54%
2020/02/25	10.6	27.30	0	0.00	27.25	10.6	10,791	0.10%
2020/02/24	15	27.41	30	27.56	27.45	-15	10,898	-0.14%
2020/02/21	2	27.85	3	27.93	27.90	-1	10,999	-0.01%
2020/02/20	25	28.02	0	0.00	28.10	25	11,198	0.22%
2020/02/19	42	28.20	51.3	27.90	28.10	-9.3	11,376	-0.08%
2020/02/18	18	27.55	26	27.65	27.85	-8	11,906	-0.07%
2020/02/17	79	27.75	0	0.00	27.60	79	12,063	0.65%
2020/02/14	0	0.00	86	28.40	28.30	-86	12,350	-0.70%
2020/02/13	0	0.00	48	28.31	28.30	-48	12,462	-0.39%
2020/02/12	56	28.26	76	28.12	28.25	-20	12,603	-0.16%
2020/02/11	2	27.95	12	27.99	28.00	-10	12,951	-0.08%
2020/02/10	56	27.83	5	27.85	27.95	51	13,055	0.39%
2020/02/07	1	28.15	53	28.23	28.25	-52	13,396	-0.39%
2020/02/06	8	28.21	82	28.17	28.25	-74	13,598	-0.54%
2020/02/05	4	27.80	6	27.70	27.80	-2	13,831	-0.01%
2020/02/04	16	27.80	31	27.68	28.00	-15	13,873	-0.11%
2020/02/03	11	26.88	31	26.91	27.00	-20	14,180	-0.14%
2020/01/31	15	27.61	19	27.56	27.25	-4	14,150	-0.03%
2020/01/30	62	27.23	97.1	27.26	27.20	-35.1	14,227	-0.25%
2020/01/20	7	29.25	21	29.30	29.40	-14	13,968	-0.10%
2020/01/17	7	28.96	20.6	29.29	29.30	-13.6	14,035	-0.10%
2020/01/16	0	0.00	3	28.78	28.90	-3	14,048	-0.02%
2020/01/15	55	28.96	65.9	29.19	28.90	-10.9	14,243	-0.08%
2020/01/14	3	28.43	3	28.72	28.85	0	14,230	0.00%
2020/01/13	10.1	28.82	0.8	28.65	28.75	9.3	14,328	0.06%
2020/01/10	62	28.70	5	28.79	28.75	57	14,387	0.40%
2020/01/09	5	28.50	73	28.54	28.70	-68	14,426	-0.47%
2020/01/08	77	28.11	4	28.19	28.10	73	14,552	0.50%
2020/01/07	1	28.00	56	28.29	28.50	-55	14,568	-0.38%
2020/01/06	6	28.05	48	28.08	28.00	-42	14,593	-0.29%
2020/01/03	3.1	28.24	1	28.35	28.30	2.1	14,687	0.01%
2020/01/02	22	28.45	2	28.30	28.40	20	14,707	0.14%
2019/12/31	7	28.37	4	28.33	28.35	3	14,712	0.02%
2019/12/30	27.5	28.56	0.8	28.60	28.60	26.7	14,838	0.18%
2019/12/27	61	28.85	0.1	28.80	28.90	60.9	14,891	0.41%
2019/12/26	5	28.91	0.5	28.90	28.90	4.5	14,936	0.03%
2019/12/25	6	28.87	5.1	28.94	29.10	0.9	15,064	0.01%
2019/12/24	21.2	28.89	15	28.97	28.70	6.2	15,224	0.04%
2019/12/23	9	29.34	1	29.45	29.15	8	15,260	0.05%
2019/12/20	0	0.00	11	29.89	29.50	-11	15,401	-0.07%
2019/12/19	2	29.60	13	29.93	29.75	-11	15,800	-0.07%
2019/12/18	5	29.80	5.1	29.73	29.85	-0.1	16,361	0.00%
2019/12/17	0	0.00	95	29.62	29.80	-95	16,488	-0.58%
2019/12/16	20.1	29.53	11	29.47	29.30	9.1	16,446	0.06%
2019/12/13	12	29.65	34.2	29.76	29.85	-22.2	16,464	-0.13%
2019/12/12	50	29.75	70	29.71	29.60	-20	16,528	-0.12%
2019/12/11	73	29.48	185.3	29.91	29.50	-112.3	16,473	-0.68%	大賣/鉅額交易
2019/12/10	0	0.00	16.4	29.30	29.45	-16.4	16,087	-0.10%
2019/12/09	2	29.10	11.6	29.18	29.20	-9.6	16,067	-0.06%
2019/12/06	0	0.00	11.1	29.23	29.20	-11.1	16,193	-0.07%
2019/12/05	69	28.99	14	29.04	29.00	55	16,010	0.34%
2019/12/04	2	28.83	14.5	28.98	29.00	-12.5	16,134	-0.08%
2019/12/03	10	28.57	100	28.84	28.90	-90	16,043	-0.56%
2019/12/02	65	27.81	121	27.72	27.80	-56	15,582	-0.36%	大賣/
2019/11/29	77.2	27.82	39.3	27.78	27.70	37.9	15,501	0.24%
2019/11/28	24	28.64	5	28.71	28.55	19	15,398	0.12%
2019/11/27	15	28.62	15	28.84	29.00	0	15,720	0.00%
2019/11/26	5.1	28.81	15.1	28.79	28.90	-10	15,593	-0.06%
2019/11/25	29	28.95	11.8	28.93	28.95	17.2	15,329	0.11%
2019/11/22	1	29.25	8	29.20	29.20	-7	15,395	-0.05%
2019/11/21	81	28.94	9	29.07	29.10	72	15,428	0.47%
2019/11/20	7	29.31	86	29.30	29.40	-79	15,357	-0.51%
2019/11/19	13.9	29.09	57	29.03	29.25	-43.1	15,375	-0.28%
2019/11/18	22	28.78	34.7	28.97	29.00	-12.7	15,283	-0.08%
2019/11/15	68	29.02	101.8	28.92	28.65	-33.8	15,348	-0.22%	大賣/
2019/11/14	55	28.35	52.9	28.30	28.45	2.1	14,816	0.01%
2019/11/13	6	28.25	107.1	28.36	28.15	-101.1	14,716	-0.69%	大賣/鉅額交易
2019/11/12	65.8	27.70	10	27.81	27.80	55.8	14,432	0.39%
2019/11/11	17	27.87	12	28.06	27.90	5	14,370	0.03%
2019/11/08	19	28.17	149.2	28.18	28.35	-130.2	14,454	-0.90%	大賣/鉅額交易
2019/11/07	2	27.38	16.9	27.66	27.40	-14.9	14,066	-0.11%
2019/11/06	118	27.11	124.6	27.10	27.25	-6.6	13,955	-0.05%	大買/大賣/
2019/11/05	28	27.87	7	28.41	27.85	21	13,638	0.15%
2019/11/04	21	28.17	32.5	28.16	28.40	-11.5	13,530	-0.09%
2019/11/01	0	0.00	13	28.06	28.00	-13	13,342	-0.10%
2019/10/31	7	27.99	91.2	27.93	27.95	-84.2	13,405	-0.63%
2019/10/30	1.3	27.34	36.6	27.59	27.45	-35.4	13,076	-0.27%
2019/10/29	34.3	27.45	12	27.50	27.40	22.3	13,054	0.17%
2019/10/28	8	27.86	72.7	27.87	27.80	-64.7	12,961	-0.50%
2019/10/25	2	27.40	19.2	27.38	27.50	-17.2	12,842	-0.13%
2019/10/24	2	27.25	64.1	27.33	27.35	-62.1	12,854	-0.48%
2019/10/23	75	27.26	49.7	27.13	27.20	25.3	12,839	0.20%
2019/10/22	5	26.86	25	26.87	26.85	-20	12,684	-0.16%
2019/10/21	13	26.67	29	26.68	26.70	-16	12,887	-0.12%
2019/10/18	21	26.45	24	26.48	26.35	-3	13,179	-0.02%
2019/10/17	0	0.00	90	26.41	26.50	-90	13,667	-0.66%
2019/10/16	20	26.38	15	26.37	26.50	5	13,844	0.04%
2019/10/15	0	26.05	11	26.23	26.20	-11	13,844	-0.08%
2019/10/14	1	26.25	4.1	26.30	26.30	-3.1	13,859	-0.02%
2019/10/09	2	26.40	40	26.24	26.10	-38	13,797	-0.28%
2019/10/08	1	26.20	7	26.39	26.25	-6	13,737	-0.04%
2019/10/07	14.2	26.13	15.1	26.30	26.20	-0.9	13,745	-0.01%
2019/10/04	0	0.00	90	26.20	26.15	-90	13,782	-0.65%
2019/10/03	6	25.42	21	25.74	25.90	-15	13,608	-0.11%
2019/10/02	70	25.54	80.5	25.52	25.50	-10.5	13,621	-0.08%
2019/10/01	24	25.65	33	25.62	25.70	-9	13,533	-0.07%
2019/09/27	40	25.27	16	25.26	25.05	24	13,417	0.18%
2019/09/26	10	25.98	23	26.03	26.00	-13	13,272	-0.10%
2019/09/25	21	26.05	45	26.08	26.20	-24	13,181	-0.18%
2019/09/24	97	26.36	100	26.42	26.10	-3	13,081	-0.02%
2019/09/23	13	26.11	76.2	26.00	26.00	-63.2	12,571	-0.50%
2019/09/20	71	25.31	21	25.31	25.20	50	12,048	0.41%
2019/09/19	3	25.25	115	25.25	25.15	-112	11,799	-0.95%	大賣/鉅額交易
2019/09/18	30	25.08	96.1	25.09	25.15	-66.1	11,715	-0.56%
2019/09/17	16	24.68	40	24.92	24.90	-24	11,552	-0.21%
2019/09/16	8	24.25	18.1	24.25	24.50	-10.1	11,464	-0.09%
2019/09/12	20.2	24.69	15	24.65	24.60	5.2	11,424	0.05%
2019/09/11	10	24.95	4.1	25.05	24.95	5.9	11,491	0.05%
2019/09/10	75	25.06	50	25.09	25.10	25	11,467	0.22%
2019/09/09	8	24.94	70.3	24.95	25.00	-62.3	11,287	-0.55%
2019/09/06	2	25.00	5	25.01	25.00	-3	11,269	-0.03%
2019/09/05	0	0.00	66	24.79	24.85	-66	11,122	-0.59%
2019/09/04	0	0.00	2	24.78	24.85	-2	11,087	-0.02%
2019/09/03	20	24.78	2	24.70	24.75	18	11,124	0.16%
2019/09/02	22	25.00	110	25.00	24.80	-88	11,532	-0.76%	大賣/
2019/08/30	70	24.84	34	24.84	24.90	36	11,450	0.31%
2019/08/29	0	0.00	1	24.30	24.30	-1	11,176	-0.01%
2019/08/28	0	0.00	101	24.38	24.35	-101	11,218	-0.90%	大賣/鉅額交易
2019/08/27	7	24.41	26	24.50	24.40	-19	11,426	-0.17%
2019/08/26	17	23.95	12	24.18	24.30	5	12,069	0.04%
2019/08/23	0	0.00	13	24.53	24.50	-13	11,948	-0.11%
2019/08/22	21	24.60	28.9	24.41	24.55	-7.9	11,966	-0.07%
2019/08/21	0	0.00	44	24.31	24.35	-44	12,028	-0.37%
2019/08/20	46	24.19	61	23.96	24.25	-15	11,908	-0.13%
2019/08/19	3	23.75	25	23.63	23.70	-22	11,779	-0.19%
2019/08/16	44	23.46	40	23.70	23.60	4	11,818	0.03%
2019/08/15	1	23.20	19.2	23.31	23.50	-18.2	11,715	-0.16%
2019/08/14	6	23.52	27	23.59	23.55	-21	11,736	-0.18%
2019/08/13	25	22.97	37	23.22	23.35	-12	11,695	-0.10%
2019/08/12	1	22.60	6	22.55	22.50	-5	11,628	-0.04%
2019/08/08	8	22.43	1	22.45	22.40	7	11,803	0.06%
2019/08/07	6	22.40	0	0.00	22.30	6	11,897	0.05%
2019/08/06	5	22.12	9	21.93	22.30	-4	12,198	-0.03%
2019/08/05	12	22.46	11	22.60	22.45	1	12,441	0.01%
2019/08/02	176	22.82	65	22.79	22.80	111	12,476	0.89%	大買/鉅額交易
2019/08/01	19	23.13	0	0.00	23.25	19	12,473	0.15%
2019/07/31	46	23.30	1.7	23.30	23.30	44.3	12,473	0.36%
2019/07/30	2	23.60	3	23.65	23.55	-1	12,454	-0.01%
2019/07/29	10	23.24	18	23.21	23.45	-8	12,455	-0.06%
2019/07/26	32	23.45	5	23.41	23.40	27	12,371	0.22%
2019/07/25	140	24.10	6	23.98	23.85	134	12,380	1.08%	大買/鉅額交易
2019/07/24	12	24.45	116	24.50	24.15	-104	12,430	-0.84%	大賣/鉅額交易
2019/07/23	120	24.08	52.6	24.27	24.40	67.4	12,412	0.54%	大買/
2019/07/22	69	23.82	117	23.90	23.70	-48	12,132	-0.40%	大賣/
2019/07/19	53.4	25.35	82.6	25.37	25.30	-29.2	11,735	-0.25%
2019/07/18	6	25.10	11.3	25.16	25.10	-5.3	11,203	-0.05%
2019/07/17	20.4	25.09	11	24.92	25.00	9.4	11,151	0.08%
2019/07/16	29	25.10	19.3	25.13	25.15	9.7	11,174	0.09%
2019/07/15	13	25.07	29	25.11	25.05	-16	11,285	-0.14%
2019/07/12	4	25.08	67	25.07	25.05	-63	11,573	-0.54%
2019/07/11	12	24.97	32.5	24.97	24.90	-20.5	11,869	-0.17%
2019/07/10	0	0.00	18	24.59	24.75	-18	12,204	-0.15%
2019/07/09	1	24.40	1	24.35	24.35	0	12,318	0.00%
2019/07/08	3.5	24.43	35.1	24.46	24.50	-31.6	12,482	-0.25%
2019/07/05	2	24.30	4	24.30	24.15	-2	12,679	-0.02%
2019/07/04	5.1	24.30	30.2	24.23	24.30	-25	12,992	-0.19%
2019/07/03	3.1	24.15	10	24.15	24.15	-6.9	13,292	-0.05%
2019/07/02	15	24.13	3	24.07	24.15	12	13,840	0.09%
2019/07/01	12	24.33	20	24.35	24.30	-8	14,354	-0.06%
2019/06/28	7	24.27	31.2	24.17	24.20	-24.2	14,718	-0.16%
2019/06/27	1	24.20	6	24.20	24.30	-5	14,990	-0.03%
2019/06/26	2.3	23.96	2	24.00	24.10	0.3	15,236	0.00%
2019/06/25	10	24.00	0.5	23.90	23.90	9.5	15,637	0.06%
2019/06/24	1	24.15	13	24.05	24.00	-12	17,063	-0.07%
2019/06/21	37	24.05	46.3	24.05	23.95	-9.3	18,037	-0.05%
2019/06/20	4	24.03	9	24.01	23.95	-5	18,336	-0.03%
2019/06/19	0	0.00	3	23.93	24.05	-3	18,417	-0.02%
2019/06/18	2	23.68	0.2	23.70	23.80	1.8	18,355	0.01%
2019/06/17	1	23.80	0	0.00	23.60	1	18,325	0.01%
2019/06/14	5	23.66	5	23.75	23.75	0	18,554	0.00%
2019/06/13	1	23.65	0	0.00	23.75	1	18,569	0.01%
2019/06/12	1.9	23.93	2	23.88	23.90	-0.1	18,891	0.00%
2019/06/11	3	23.77	6	23.85	23.80	-3	18,974	-0.02%
2019/06/10	1	24.10	27	24.11	24.10	-26	18,880	-0.14%
2019/06/06	2.6	22.87	3	22.93	22.85	-0.4	18,457	0.00%
2019/06/05	4	22.80	8	22.79	22.95	-4	18,424	-0.02%
2019/06/04	50	22.48	59	22.39	22.45	-9	18,383	-0.05%
2019/06/03	14	22.17	1.4	22.30	22.15	12.6	18,382	0.07%
2019/05/31	56	22.17	39.1	22.02	22.50	16.9	18,145	0.09%
2019/05/30	0	0.00	7	23.42	23.40	-7	17,344	-0.04%
2019/05/29	111	23.36	100	23.15	23.10	11	17,420	0.06%	大買/
2019/05/28	30	23.25	34	23.16	23.80	-4	17,369	-0.02%
2019/05/27	0	0.00	75	23.20	23.05	-75	17,195	-0.44%
2019/05/24	0	0.00	5	23.30	22.95	-5	17,216	-0.03%
2019/05/23	40	22.93	43	22.93	23.10	-3	17,142	-0.02%
2019/05/22	8	22.81	0	0.00	22.95	8	17,059	0.05%
2019/05/21	5	22.85	1	22.60	22.95	4	17,077	0.02%
2019/05/20	4.5	22.66	10	22.65	22.65	-5.5	16,949	-0.03%
2019/05/17	69	22.64	172	22.63	22.55	-103	16,891	-0.61%	大賣/鉅額交易
2019/05/16	70	23.02	267	22.95	23.00	-197	16,731	-1.18%	大賣/鉅額交易
2019/05/15	3	23.55	58	23.50	23.50	-55	16,585	-0.33%
2019/05/14	60	22.45	91	22.39	23.20	-31	16,539	-0.19%
2019/05/13	159	23.45	62	23.36	23.05	97	16,265	0.60%	大買/
2019/05/10	259	24.48	140	24.56	24.55	119	15,941	0.75%	大買/大賣/鉅額交易
2019/05/09	35.5	24.93	2.7	24.82	24.55	32.8	15,889	0.21%
2019/05/08	54	25.10	38	25.21	25.45	16	15,766	0.10%
2019/05/07	58	25.46	167	25.27	25.50	-109	15,905	-0.69%	大賣/鉅額交易
2019/05/06	144	25.14	24	25.00	24.90	120	16,503	0.73%	大買/鉅額交易
2019/05/03	8	25.60	117.2	25.52	25.65	-109.2	16,426	-0.66%	大賣/鉅額交易
2019/05/02	25.4	25.57	104	25.65	25.55	-78.6	16,404	-0.48%	大賣/
2019/04/30	101.1	25.25	11	25.52	25.60	90.1	16,271	0.55%	大買/
2019/04/29	7	24.92	4	24.95	24.95	3	16,103	0.02%
2019/04/26	24	25.11	1.1	25.15	25.25	22.9	16,098	0.14%
2019/04/25	44	25.29	27	25.24	25.35	17	16,093	0.11%
2019/04/24	10	25.18	54.6	25.38	25.25	-44.6	16,042	-0.28%
2019/04/23	8	24.81	27.2	24.93	25.25	-19.2	16,059	-0.12%
2019/04/22	33	25.24	33	25.10	25.15	0	15,843	0.00%
2019/04/19	39.5	25.48	36	25.36	25.35	3.5	15,637	0.02%
2019/04/18	50	25.86	106	25.86	25.70	-56	15,442	-0.36%	大賣/
2019/04/17	58	26.14	25.7	26.10	25.75	32.3	15,131	0.21%
2019/04/16	11	25.87	86.5	25.94	26.00	-75.5	14,747	-0.51%
2019/04/15	0	0.00	128.4	25.43	25.45	-128.4	14,327	-0.90%	大賣/鉅額交易
2019/04/12	23	25.29	29.1	25.33	25.20	-6.1	14,136	-0.04%
2019/04/11	3	25.25	76.7	25.30	25.25	-73.7	13,960	-0.53%
2019/04/10	10	25.08	88	25.04	25.15	-78	13,627	-0.57%
2019/04/09	12.4	24.99	286.1	24.93	24.90	-273.8	13,305	-2.06%	大賣/鉅額交易
2019/04/08	19.1	25.05	126.4	25.02	25.10	-107.3	12,986	-0.83%	大賣/鉅額交易
2019/04/03	40	24.58	25.7	24.56	24.60	14.3	12,377	0.12%
2019/04/02	109	24.14	132.3	24.04	24.15	-23.3	11,849	-0.20%	大買/大賣/
2019/04/01	14	23.92	23.6	23.94	23.95	-9.6	11,455	-0.08%
2019/03/29	26.5	23.74	19.8	23.79	23.70	6.7	11,079	0.06%
2019/03/28	18	23.81	55	23.72	23.75	-37	10,799	-0.34%
2019/03/27	68	23.70	126.2	23.88	23.75	-58.2	10,385	-0.56%	大賣/
2019/03/26	28	22.71	151.4	22.80	22.95	-123.4	8,924	-1.38%	大賣/鉅額交易
2019/03/25	75	21.86	24	21.86	22.25	51	7,985	0.64%
2019/03/22	1	21.60	13.1	21.67	21.75	-12.1	7,552	-0.16%
2019/03/21	5	21.58	2	21.55	21.50	3	7,375	0.04%
2019/03/20	21	21.42	1.6	21.37	21.45	19.4	7,320	0.27%
2019/03/19	12.5	21.37	26	21.42	21.40	-13.5	7,288	-0.19%
2019/03/18	10	20.85	2	20.95	21.10	8	7,127	0.11%
2019/03/15	9	20.86	0	0.00	20.70	9	7,122	0.13%
2019/03/14	21	21.32	53.2	21.32	21.20	-32.2	6,784	-0.47%
2019/03/13	20	20.94	12	20.95	21.00	8	6,751	0.12%
2019/03/12	1.3	20.79	2	20.93	20.95	-0.7	6,778	-0.01%
2019/03/11	0	0.00	0.1	20.70	20.65	-0.1	6,805	0.00%
2019/03/08	3	20.68	0	0.00	20.65	3	6,954	0.04%
2019/03/07	9	21.02	0	0.00	21.00	9	6,980	0.13%
2019/03/06	1	21.20	23	21.20	21.20	-22	6,975	-0.32%
2019/03/05	2	21.20	6.6	21.17	21.20	-4.6	7,029	-0.07%
2019/03/04	3	21.03	10	21.05	21.25	-7	7,118	-0.10%
2019/02/27	2	21.28	5.1	21.26	21.35	-3.1	7,021	-0.04%
2019/02/26	8	21.40	0	0.00	21.30	8	6,949	0.12%
2019/02/25	9	21.30	17	21.33	21.40	-8	6,886	-0.12%
2019/02/22	3	21.23	14	21.26	21.30	-11	6,911	-0.16%
2019/02/21	4	21.20	35	21.14	21.15	-31	6,981	-0.44%
2019/02/20	5	21.10	23	21.14	21.20	-18	7,015	-0.26%
2019/02/19	11	21.15	51.1	21.15	21.15	-40.1	7,018	-0.57%
2019/02/18	3	21.08	2	21.10	21.10	1	7,180	0.01%
2019/02/15	6	21.05	0.3	21.00	21.00	5.7	7,222	0.08%
2019/02/14	5	21.10	0	0.00	21.00	5	7,261	0.07%
2019/02/13	12	21.16	17	21.28	21.15	-5	7,309	-0.07%
2019/02/12	14	21.29	35	21.29	21.10	-21	7,220	-0.29%
2019/02/11	11	21.25	13	21.30	21.30	-2	7,158	-0.03%
2019/01/30	23	21.06	2	21.15	21.10	21	7,106	0.30%
2019/01/29	5.9	20.92	7.1	20.91	21.00	-1.2	7,104	-0.02%
2019/01/28	65	21.25	19	21.16	21.30	46	7,115	0.65%
2019/01/25	4.7	20.98	140.4	20.95	21.30	-135.6	7,064	-1.92%	大賣/鉅額交易
2019/01/24	3	20.03	65.6	20.14	20.50	-62.6	6,412	-0.98%
2019/01/23	4	19.88	5	20.00	20.00	-1	6,466	-0.02%
2019/01/22	0	0.00	10	19.96	20.00	-10	6,447	-0.16%
2019/01/21	54	19.95	18	20.14	20.00	36	6,511	0.55%
2019/01/18	9	20.08	7	20.04	20.10	2	6,609	0.03%
2019/01/17	37	19.81	2	19.80	19.80	35	6,717	0.52%
2019/01/16	2	19.75	20	19.69	19.75	-18	6,767	-0.27%
2019/01/15	43	19.59	38	19.49	19.70	5	6,793	0.07%
2019/01/14	1	19.45	11	19.39	19.40	-10	6,741	-0.15%
2019/01/11	0	0.00	21	19.30	19.35	-21	6,793	-0.31%
2019/01/10	0	0.00	21.9	19.26	19.30	-21.9	6,780	-0.32%
2019/01/09	6.9	19.31	91.8	19.29	19.40	-84.9	6,802	-1.25%
2019/01/08	7	19.01	0	0.00	19.00	7	6,849	0.10%
2019/01/07	12	19.13	24	19.06	19.15	-12	6,925	-0.17%
2019/01/04	4	18.65	2.4	18.83	18.75	1.6	7,115	0.02%
2019/01/03	1	19.05	0	0.00	18.95	1	7,581	0.01%
2019/01/02	50	18.98	2	19.45	18.90	48	7,684	0.62%
2018/12/28	2	19.05	34	19.12	19.10	-32	7,901	-0.40%
2018/12/27	1	19.15	38.9	18.98	18.95	-37.9	8,246	-0.46%
2018/12/26	2	18.85	2	18.83	18.80	0	8,352	0.00%
2018/12/25	52	18.85	13	18.77	18.75	39	8,407	0.46%
2018/12/24	100	19.38	107.3	19.11	19.25	-7.3	8,467	-0.09%	大賣/
2018/12/22	0	0.00	10.4	18.70	18.70	-10.4	8,431	-0.12%
2018/12/21	2	18.65	20	18.65	18.60	-18	8,569	-0.21%
2018/12/20	3	18.67	4.2	18.78	18.75	-1.2	8,538	-0.01%
2018/12/19	4	18.85	18	18.84	18.80	-14	8,549	-0.16%
2018/12/18	39	18.89	35	18.89	18.75	4	8,614	0.05%
2018/12/17	5	19.06	0	0.00	19.10	5	8,654	0.06%
2018/12/14	20	19.10	0	0.00	19.20	20	8,665	0.23%
2018/12/13	7	19.14	34	19.10	19.25	-27	8,785	-0.31%
2018/12/12	6	18.95	0.7	19.10	19.10	5.3	9,116	0.06%
2018/12/11	39	18.70	1	18.85	18.60	38	9,268	0.41%
2018/12/10	6	18.77	1	18.85	18.85	5	9,419	0.05%
2018/12/07	15	19.06	20	19.20	19.10	-5	9,415	-0.05%
2018/12/06	70	19.41	31	19.05	19.00	39	9,480	0.41%
2018/12/05	8	19.71	0	0.00	19.70	8	9,434	0.08%
2018/12/04	1	20.10	19	20.10	20.15	-18	9,642	-0.19%
2018/12/03	0	0.00	50	20.09	20.10	-50	9,660	-0.52%
2018/11/30	3.3	19.62	18	19.60	19.55	-14.7	9,500	-0.15%
2018/11/29	8	19.56	3	19.65	19.55	5	9,462	0.05%
2018/11/28	7	19.29	8	19.35	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	6	19.16	19.45	-6	9,359	-0.06%
2018/11/26	6	18.95	1	18.90	18.95	5	9,379	0.05%
2018/11/22	1	18.90	3	18.93	18.95	-2	9,425	-0.02%
2018/11/21	18.1	18.77	4	18.86	18.80	14.1	9,487	0.15%
2018/11/20	5	19.26	10	19.15	19.15	-5	9,480	-0.05%
2018/11/19	1	19.60	5	19.62	19.70	-4	9,441	-0.04%
2018/11/16	6	19.14	1	19.10	19.35	5	9,402	0.05%
2018/11/15	0	0.00	10.1	19.18	19.30	-10.1	9,380	-0.11%
2018/11/14	4	18.70	2	18.58	18.55	2	9,240	0.02%
2018/11/13	55	18.61	36	18.80	18.90	19	9,247	0.21%
2018/11/12	1	18.80	5	19.01	19.05	-4	9,272	-0.04%
2018/11/09	11	18.58	2	18.60	18.65	9	9,244	0.10%
2018/11/08	5	18.80	2	18.80	18.70	3	9,305	0.03%
2018/11/07	0	0.00	24	18.71	18.85	-24	9,384	-0.26%
2018/11/06	7	18.46	1	18.40	18.50	6	9,524	0.06%
2018/11/05	45	18.59	43	18.44	18.65	2	9,450	0.02%
2018/11/02	8	18.48	3	18.58	18.55	5	9,374	0.05%
2018/11/01	60	18.70	9	18.79	19.00	51	9,231	0.55%
2018/10/31	10.9	18.49	87	18.40	18.90	-76.1	9,220	-0.83%
2018/10/30	12	18.08	4.6	18.09	18.00	7.4	9,115	0.08%
2018/10/29	27	18.22	50	18.16	18.05	-23	9,168	-0.25%
2018/10/26	34	17.84	45	18.13	18.20	-11	9,224	-0.12%
2018/10/25	20	17.60	4	17.78	17.80	16	9,478	0.17%
2018/10/24	0	0.00	18	17.58	17.85	-18	9,787	-0.18%
2018/10/23	37	17.40	5.2	17.42	17.60	31.8	9,879	0.32%
2018/10/22	11	17.54	30	17.55	17.50	-19	10,013	-0.19%
2018/10/19	1	17.20	3	17.20	17.55	-2	10,149	-0.02%
2018/10/17	3	17.60	0	0.00	17.55	3	10,214	0.03%
2018/10/16	30	17.70	32	17.52	17.50	-2	10,373	-0.02%
2018/10/15	22.1	17.70	48	17.64	17.75	-25.9	10,421	-0.25%
2018/10/12	39.2	17.78	22	17.80	17.90	17.2	10,633	0.16%
2018/10/11	70	17.20	84	17.11	17.00	-14	10,687	-0.13%
2018/10/09	23.9	18.27	1.5	18.32	18.20	22.3	10,898	0.20%
2018/10/08	47	18.26	6	18.25	18.25	41	10,918	0.38%
2018/10/05	34.2	18.71	57	18.73	18.65	-22.8	10,818	-0.21%
2018/10/04	5	19.55	7.6	19.55	19.50	-2.6	10,568	-0.03%
2018/10/03	12	19.76	2.1	19.85	19.75	9.9	10,558	0.09%
2018/10/02	9.1	19.88	25	19.81	19.85	-15.9	10,591	-0.15%
2018/10/01	2.4	19.96	0.8	20.00	19.90	1.6	10,760	0.01%
2018/09/28	61.7	19.91	1	20.10	19.90	60.7	10,955	0.55%
2018/09/27	13.4	19.93	5.5	19.91	19.95	7.9	11,632	0.07%
2018/09/26	3	19.92	10.1	19.95	19.85	-7.1	11,740	-0.06%
2018/09/25	4	19.79	11	19.76	19.95	-7	11,850	-0.06%
2018/09/21	3	19.73	2.5	19.83	19.85	0.5	11,892	0.00%
2018/09/20	14	19.75	2	19.75	19.70	12	11,897	0.10%
2018/09/19	6.2	19.78	244.6	19.80	19.75	-238.4	12,040	-1.98%	大賣/鉅額交易
2018/09/18	50	19.65	26	19.62	19.55	24	12,009	0.20%
2018/09/17	52	20.10	1.1	20.12	20.10	50.9	11,833	0.43%
2018/09/14	8	20.12	11	20.27	20.50	-3	11,705	-0.03%
2018/09/13	0	0.00	0.2	20.60	20.40	-0.2	11,559	0.00%
2018/09/12	22	20.28	20	20.28	20.20	2	11,603	0.02%
2018/09/11	12	20.37	7	20.39	20.50	5	11,681	0.04%
2018/09/10	19.4	20.32	33.8	20.66	20.20	-14.4	11,925	-0.12%
2018/09/07	12.6	21.28	2	21.20	21.20	10.6	11,970	0.09%
2018/09/06	12	21.35	0	0.00	21.35	12	11,988	0.10%
2018/09/05	4	21.45	4	21.48	21.45	0	12,140	0.00%
2018/09/04	3.9	21.65	5	21.64	21.60	-1.1	12,217	-0.01%
2018/09/03	7	21.61	2	21.65	21.60	5	12,343	0.04%
2018/08/31	12.2	21.53	6.1	21.55	21.75	6.1	12,387	0.05%
2018/08/30	8	21.72	14.3	21.75	21.70	-6.3	12,372	-0.05%
2018/08/29	0	0.00	21	21.60	21.70	-21	12,476	-0.17%
2018/08/28	5.2	21.53	5.4	21.54	21.45	-0.2	12,600	0.00%
2018/08/27	7.1	21.32	0.5	21.50	21.35	6.6	12,847	0.05%
2018/08/24	1.3	21.34	19.2	21.25	21.30	-17.9	12,975	-0.14%
2018/08/23	7	21.40	8.6	21.41	21.45	-1.6	13,335	-0.01%
2018/08/22	6	21.35	0	0.00	21.35	6	13,642	0.04%
2018/08/21	0	0.00	1	21.30	21.40	-1	13,769	-0.01%
2018/08/20	11	21.22	61	21.25	21.20	-50	13,840	-0.36%
2018/08/17	9	21.34	18	21.41	21.20	-9	13,924	-0.06%
2018/08/16	12	21.40	0	0.00	21.35	12	13,968	0.09%
2018/08/15	11	21.64	2	21.60	21.55	9	14,117	0.06%
2018/08/14	27	21.66	13	21.68	21.65	14	14,316	0.10%
2018/08/13	9	21.93	55	21.97	21.85	-46	14,557	-0.32%
2018/08/10	8	22.31	63	22.40	22.40	-55	14,547	-0.38%
2018/08/09	1	22.35	16	22.39	22.35	-15	14,676	-0.10%
2018/08/08	1	22.45	1	22.40	22.40	0	14,989	0.00%
2018/08/07	32	22.45	4	22.41	22.40	28	15,364	0.18%
2018/08/06	0	0.00	2	22.43	22.45	-2	15,582	-0.01%
2018/08/03	4	22.19	1	22.25	22.30	3	15,806	0.02%
2018/08/02	18	22.26	22	22.25	22.10	-4	16,078	-0.02%
2018/08/01	113	22.29	116	22.25	22.35	-3	16,048	-0.02%	大買/大賣/
2018/07/31	89	23.56	40	23.62	23.65	49	15,791	0.31%
2018/07/30	34	23.40	15	23.45	23.40	19	15,655	0.12%
2018/07/27	12	23.30	556.3	23.35	23.35	-544.3	15,678	-3.47%	大賣/鉅額交易
2018/07/26	50	23.01	12	23.12	23.15	38	15,728	0.24%
2018/07/25	1	23.10	3	23.10	23.05	-2	15,648	-0.01%
2018/07/24	5	23.09	2.7	23.13	23.20	2.3	15,722	0.01%
2018/07/23	10.7	23.06	3	22.90	22.90	7.7	15,822	0.05%
2018/07/20	0	0.00	4	23.54	23.25	-4	15,862	-0.03%
2018/07/19	8	23.61	55.2	23.56	23.55	-47.2	16,044	-0.29%
2018/07/18	14	23.78	33	23.70	23.70	-19	15,892	-0.12%
2018/07/17	16.2	23.22	53.9	23.54	23.80	-37.7	15,644	-0.24%
2018/07/16	14	22.55	14	22.61	22.70	0	15,094	0.00%
2018/07/13	6	22.10	14	22.30	22.35	-8	15,059	-0.05%
2018/07/12	16.4	21.80	3.3	21.87	21.80	13.1	15,147	0.09%
2018/07/11	6	21.73	0	0.00	21.80	6	15,255	0.04%
2018/07/10	4	21.96	1	22.05	22.00	3	15,253	0.02%
2018/07/09	36	21.76	7.5	21.90	21.80	28.5	15,391	0.19%
2018/07/06	18.3	21.62	43.5	21.61	21.70	-25.2	15,456	-0.16%
2018/07/05	15.5	21.83	80.4	21.76	21.70	-64.9	15,376	-0.42%
2018/07/04	19	22.18	43.5	22.18	22.20	-24.5	14,874	-0.16%
2018/07/03	19	22.40	6	22.43	22.25	13	15,032	0.09%
2018/07/02	4	22.53	7	22.76	22.40	-3	15,382	-0.02%
2018/06/29	4	22.56	27.7	22.53	22.65	-23.7	15,496	-0.15%
2018/06/28	42	22.28	48.5	22.34	22.40	-6.5	15,465	-0.04%
2018/06/27	5	22.46	23	22.41	22.40	-18	15,426	-0.12%
2018/06/26	19	22.51	26	22.44	22.40	-7	15,570	-0.04%
2018/06/25	6	22.75	3	22.75	22.70	3	15,507	0.02%
2018/06/22	17	22.75	0	0.00	22.75	17	15,831	0.11%
2018/06/21	10	22.87	2	22.90	22.85	8	16,043	0.05%
2018/06/20	8	22.79	17	22.86	23.00	-9	16,519	-0.05%
2018/06/19	334	22.96	12	22.85	22.85	322	16,672	1.93%	大買/鉅額交易
2018/06/15	1	23.25	2	23.30	23.20	-1	16,733	-0.01%
2018/06/14	13	23.33	2	23.35	23.40	11	17,218	0.06%
2018/06/13	18	23.46	20.1	23.55	23.35	-2.1	17,619	-0.01%
2018/06/12	214	23.35	41	23.37	23.30	173	18,671	0.93%	大買/鉅額交易
2018/06/11	5	23.60	11	23.55	23.55	-6	20,223	-0.03%
2018/06/08	8	23.46	2	23.45	23.40	6	21,852	0.03%
2018/06/07	19	23.50	5.4	23.38	23.45	13.6	22,369	0.06%
2018/06/06	11	23.35	2	23.45	23.45	9	23,533	0.04%
2018/06/05	14	23.35	1	23.40	23.30	13	24,055	0.05%
2018/06/04	101	23.55	45.5	23.39	23.55	55.5	24,033	0.23%	大買/
2018/06/01	8	22.99	20	23.05	23.05	-12	23,845	-0.05%
2018/05/31	33	22.86	40	23.02	22.55	-7	23,872	-0.03%
2018/05/30	81	22.98	26	22.88	22.80	55	23,589	0.23%
2018/05/29	40	23.21	1	23.20	23.15	39	23,434	0.17%
2018/05/28	2.2	23.35	13	23.36	23.35	-10.8	23,602	-0.05%
2018/05/25	56	23.33	12	23.34	23.30	44	23,917	0.18%
2018/05/24	15	23.21	0	0.00	23.20	15	23,928	0.06%
2018/05/23	14	23.23	4	23.23	23.20	10	24,156	0.04%
2018/05/22	18	23.54	4	23.60	23.50	14	24,376	0.06%
2018/05/21	24	23.23	5	23.42	23.40	19	24,612	0.08%
2018/05/18	21	23.09	9.8	23.06	23.00	11.2	24,392	0.05%
2018/05/17	6	23.23	12	23.26	23.10	-6	24,439	-0.02%
2018/05/16	14	23.13	36.5	23.11	23.10	-22.5	24,409	-0.09%
2018/05/15	17	23.30	62	23.20	23.15	-45	24,301	-0.19%
2018/05/14	14	23.51	37	23.56	23.65	-23	24,389	-0.09%
2018/05/11	44	23.25	13	23.30	23.15	31	24,251	0.13%
2018/05/10	50	23.50	0	0.00	23.45	50	24,106	0.21%
2018/05/09	6	23.83	15	23.83	23.70	-9	23,902	-0.04%
2018/05/08	6.9	23.95	2	23.98	23.85	4.9	23,948	0.02%
2018/05/07	20	23.64	30	23.94	24.20	-10	23,954	-0.04%
2018/05/04	10	23.55	13	23.50	23.40	-3	23,702	-0.01%
2018/05/03	3	23.78	6	23.88	23.80	-3	23,644	-0.01%
2018/05/02	2	23.85	3	23.82	23.90	-1	23,633	0.00%
2018/04/30	4	23.61	6	23.74	23.70	-2	24,002	-0.01%
2018/04/27	18	23.52	9	23.56	23.65	9	24,545	0.04%
2018/04/26	5	23.60	2.5	23.67	23.60	2.5	24,717	0.01%
2018/04/25	10	23.65	0	0.00	23.50	10	24,570	0.04%
2018/04/24	12	23.82	16	23.76	23.70	-4	24,487	-0.02%
2018/04/23	2	24.00	6	24.08	24.10	-4	24,541	-0.02%
2018/04/20	25	23.91	0	0.00	23.90	25	24,556	0.10%
2018/04/19	1	24.05	1	24.20	24.25	0	24,474	0.00%
2018/04/18	112.3	24.06	11	24.27	23.85	101.3	24,724	0.41%	大買/鉅額交易
2018/04/17	29	24.14	13	24.08	24.25	16	24,596	0.06%
2018/04/16	118	23.80	17	23.83	23.70	101	24,490	0.41%	大買/鉅額交易
2018/04/13	11	23.88	0	0.00	23.80	11	24,455	0.04%
2018/04/12	8	24.18	23	24.18	24.10	-15	24,326	-0.06%
2018/04/11	6	23.89	4	24.19	23.95	2	24,117	0.01%
2018/04/10	20	23.89	1	23.95	23.70	19	24,125	0.08%
2018/04/09	33	23.85	9	23.71	23.70	24	24,069	0.10%
2018/04/03	33	24.04	2	24.18	24.00	31	23,986	0.13%
2018/04/02	31	24.60	0	0.00	24.55	31	23,704	0.13%
2018/03/31	39	24.97	24	24.91	24.90	15	23,582	0.06%
2018/03/30	19	25.13	16	25.19	25.05	3	23,678	0.01%
2018/03/29	8	25.06	10	25.06	24.95	-2	24,073	-0.01%
2018/03/28	15	25.50	12	25.45	25.30	3	24,078	0.01%
2018/03/27	15	25.62	8.1	25.68	25.70	7	24,099	0.03%
2018/03/26	10	24.74	13	25.15	25.30	-3	23,784	-0.01%
2018/03/23	96	25.02	103	24.95	24.85	-7	23,601	-0.03%	大賣/
2018/03/22	12	25.75	3	26.05	25.65	9	23,300	0.04%
2018/03/21	14	26.20	9	26.18	26.10	5	23,131	0.02%
2018/03/20	10	25.57	8.6	25.70	26.10	1.4	22,992	0.01%
2018/03/19	80	25.68	11	25.45	25.45	69	22,381	0.31%
2018/03/16	80	25.83	15	26.09	25.60	65	21,994	0.30%
2018/03/15	258	26.05	216.3	26.25	26.50	41.7	20,982	0.20%	大買/大賣/
2018/03/14	117	27.23	175	28.00	26.95	-58	19,735	-0.29%	大買/大賣/
2018/03/13	22	27.30	139	27.45	27.35	-117	18,270	-0.64%	大賣/鉅額交易
2018/03/12	8	27.31	214.1	27.45	27.35	-206.1	18,033	-1.14%	大賣/鉅額交易
2018/03/09	26	25.45	126.6	25.35	25.40	-100.6	17,233	-0.58%	大賣/
2018/03/08	7	24.71	4	24.74	24.65	3	16,926	0.02%
2018/03/07	24	24.74	9	24.77	24.65	15	17,100	0.09%
2018/03/06	23	24.91	23	25.00	24.70	0	17,400	0.00%
2018/03/05	3	24.72	11	24.79	24.85	-8	17,663	-0.05%
2018/03/02	43	24.54	70	24.64	24.70	-27	17,879	-0.15%
2018/03/01	3	24.62	62	24.89	24.90	-59	18,081	-0.33%
2018/02/27	4	24.64	17	24.74	24.50	-13	18,127	-0.07%
2018/02/26	3	24.48	0	0.00	24.30	3	17,819	0.02%
2018/02/23	25	24.79	34.1	24.69	24.60	-9.1	17,854	-0.05%
2018/02/22	13.3	24.70	133	24.53	24.50	-119.7	18,108	-0.66%	大賣/鉅額交易
2018/02/21	5	23.68	32	23.99	24.40	-27	17,949	-0.15%
2018/02/12	10	22.90	20	22.90	22.90	-10	17,734	-0.06%
2018/02/09	9	22.51	0	0.00	22.70	9	17,712	0.05%
2018/02/08	19	23.01	5	23.25	23.00	14	17,831	0.08%
2018/02/07	4	23.03	3.1	23.05	23.15	0.9	18,124	0.00%
2018/02/06	45	22.58	18.9	22.60	22.35	26.1	18,107	0.14%
2018/02/05	7	23.81	2	23.65	23.80	5	17,883	0.03%
2018/02/02	0	0.00	1	24.30	24.20	-1	17,896	-0.01%
2018/02/01	104	24.15	0	0.00	24.20	104	18,009	0.58%	大買/鉅額交易
2018/01/31	10	24.25	4	24.30	24.50	6	18,379	0.03%
2018/01/30	1	24.45	57.9	24.49	24.45	-56.9	18,443	-0.31%
2018/01/29	59	24.25	5	24.20	24.30	54	18,460	0.29%
2018/01/26	15	24.31	93	24.34	24.40	-78	18,949	-0.41%
2018/01/25	102	24.71	15	24.82	24.60	87	19,017	0.46%	大買/
2018/01/24	62	25.15	31.6	25.00	25.10	30.4	18,883	0.16%
2018/01/23	34.1	24.69	76	24.78	24.90	-41.9	18,534	-0.23%
2018/01/22	242	24.20	46	24.21	24.30	196	17,952	1.09%	大買/鉅額交易
2018/01/19	59	23.88	6	23.94	23.80	53	17,668	0.30%
2018/01/18	82	23.92	16	23.98	23.75	66	17,594	0.38%
2018/01/17	46	23.90	6.4	23.90	23.90	39.6	17,577	0.23%
2018/01/16	6	23.89	16	23.80	23.85	-10	18,041	-0.06%
2018/01/15	61	23.96	0	0.00	23.95	61	18,096	0.34%
2018/01/12	38.3	24.00	110.1	23.95	23.90	-71.8	18,147	-0.40%	大賣/
2018/01/11	28.1	23.42	0	0.00	23.45	28.1	17,943	0.16%
2018/01/10	11	23.31	15	23.23	23.30	-4	18,097	-0.02%
2018/01/09	1	23.50	2	23.50	23.55	-1	18,319	-0.01%
2018/01/08	11	23.64	0	0.00	23.55	11	18,700	0.06%
2018/01/05	0	0.00	2	23.53	23.65	-2	18,757	-0.01%
2018/01/04	9	23.44	2	23.38	23.45	7	18,936	0.04%
2018/01/03	20	23.75	8	23.63	23.60	12	19,036	0.06%
2018/01/02	7	23.92	23	24.10	23.80	-16	18,881	-0.08%