緯創 (3231)-玉山-台南券商分點個股進出

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
119.0
漲跌
▲2.5
漲幅
+2.15%
成交量
145,125張
產業
上市電腦週邊類股
2570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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	102.5	119.86	125.8	120.68	119.00	-23.3	75,364	-0.03%	大買/大賣/
2024/05/27	30.7	116.29	54.1	116.36	116.50	-23.4	73,924	-0.03%
2024/05/24	17.2	115.35	22.5	115.13	115.00	-5.3	74,640	-0.01%
2024/05/23	38.4	114.57	31.1	114.40	114.00	7.3	75,063	0.01%
2024/05/22	26.6	113.79	19.3	114.31	115.00	7.3	76,003	0.01%
2024/05/21	13.4	112.70	6.3	112.59	112.50	7.1	77,104	0.01%
2024/05/20	37.5	111.40	6	111.00	111.00	31.5	78,013	0.04%
2024/05/17	29.6	112.28	9.1	112.56	112.00	20.5	78,478	0.03%
2024/05/16	128.3	114.42	33.6	114.50	112.00	94.8	79,140	0.12%	大買/
2024/05/15	31.4	115.10	114.2	115.53	115.00	-82.8	79,763	-0.10%	大賣/
2024/05/14	48.2	111.51	9	111.67	111.50	39.2	80,645	0.05%
2024/05/13	31	112.28	60.2	111.53	111.00	-29.2	82,476	-0.04%
2024/05/10	10.4	112.22	26.2	113.04	114.00	-15.8	83,680	-0.02%
2024/05/09	61.2	112.96	36.3	113.14	112.00	24.9	83,772	0.03%
2024/05/08	45.2	115.39	66.3	115.50	115.00	-21.1	83,938	-0.03%
2024/05/07	25.1	113.48	13	113.88	114.50	12.1	84,610	0.01%
2024/05/06	43.3	113.86	48	113.91	114.00	-4.7	85,451	-0.01%
2024/05/03	78.9	112.27	20	112.33	111.00	58.9	86,165	0.07%
2024/05/02	15.1	112.97	26.1	113.71	114.50	-11	87,795	-0.01%
2024/04/30	29.1	113.76	15.1	113.51	113.50	14	88,654	0.02%
2024/04/29	14.2	114.68	18.5	114.58	114.00	-4.3	90,496	0.00%
2024/04/26	54.8	113.69	35.2	113.90	113.00	19.6	94,369	0.02%
2024/04/25	28.6	112.98	11.1	113.50	112.00	17.5	98,203	0.02%
2024/04/24	93.4	115.72	53.7	115.44	115.50	39.7	98,635	0.04%
2024/04/23	28.7	111.04	30.4	110.62	111.00	-1.8	98,685	0.00%
2024/04/22	91.6	110.87	58.5	110.14	108.50	33.1	98,941	0.03%
2024/04/19	86	115.44	65.2	115.89	115.00	20.8	99,484	0.02%
2024/04/18	59.9	115.41	28.3	115.95	118.00	31.6	100,151	0.03%
2024/04/17	89.4	114.43	83.5	113.69	114.50	5.8	100,628	0.01%
2024/04/16	150.9	114.69	26.4	115.15	114.00	124.5	99,977	0.12%	大買/鉅額交易
2024/04/15	93.4	119.85	33.2	120.77	119.50	60.3	99,746	0.06%
2024/04/12	33.3	122.92	24.9	123.96	122.50	8.3	99,486	0.01%
2024/04/11	111.7	123.84	30.4	124.78	123.00	81.4	98,973	0.08%	大買/
2024/04/10	69.4	126.39	225.8	126.83	125.50	-156.4	98,514	-0.16%	大賣/鉅額交易
2024/04/09	238.3	127.48	67.9	126.96	126.00	170.4	97,978	0.17%	大買/鉅額交易
2024/04/08	106.9	131.14	142	131.37	132.00	-35.1	97,472	-0.04%	大買/大賣/
2024/04/03	75.4	128.27	211.5	128.30	129.50	-136.1	97,382	-0.14%	大賣/鉅額交易
2024/04/02	36.1	124.11	33.6	124.54	125.00	2.5	95,006	0.00%
2024/04/01	123.8	124.24	30	123.50	122.50	93.8	94,296	0.10%	大買/
2024/03/29	281.5	127.02	371.4	125.18	125.00	-90	93,180	-0.10%	大買/大賣/
2024/03/28	37.1	118.25	114.2	118.51	120.50	-77	90,381	-0.09%	大賣/
2024/03/27	47.4	116.83	72	116.69	117.00	-24.6	90,264	-0.03%
2024/03/26	156	117.65	51.3	119.17	117.00	104.7	91,006	0.12%	大買/鉅額交易
2024/03/25	74.4	123.35	46.9	123.25	122.00	27.6	90,863	0.03%
2024/03/22	232.7	123.03	123.8	123.11	123.00	108.9	91,132	0.12%	大買/大賣/鉅額交易
2024/03/21	48.4	120.87	48.8	121.16	120.50	-0.4	90,520	0.00%
2024/03/20	117.5	122.09	90.4	123.68	120.00	27.1	90,895	0.03%	大買/
2024/03/19	63.7	121.25	141.5	121.97	122.50	-77.8	90,127	-0.09%	大賣/
2024/03/18	36.2	119.61	52	119.83	120.00	-15.8	89,597	-0.02%
2024/03/15	95.4	117.99	118.2	117.84	119.50	-22.8	89,472	-0.03%	大賣/
2024/03/14	81.3	115.39	78	115.10	115.50	3.3	88,677	0.00%
2024/03/13	227.2	117.95	63.8	117.50	116.50	163.4	88,539	0.18%	大買/鉅額交易
2024/03/12	57.8	121.70	80.7	122.02	122.50	-22.9	87,599	-0.03%
2024/03/11	226.7	121.94	222.9	122.69	121.00	3.8	86,981	0.00%	大買/大賣/
2024/03/08	83	116.99	71.5	117.14	116.00	11.5	84,658	0.01%
2024/03/07	87.2	117.13	101.7	117.39	116.00	-14.5	84,305	-0.02%	大賣/
2024/03/06	108.6	119.77	55	120.28	119.50	53.6	84,380	0.06%	大買/
2024/03/05	90	120.52	189.2	121.10	121.50	-99.1	84,705	-0.12%	大賣/
2024/03/04	108.5	118.55	102.3	119.93	116.50	6.2	83,596	0.01%	大買/大賣/
2024/03/01	115.9	118.50	123.6	118.20	118.00	-7.7	82,963	-0.01%	大買/大賣/
2024/02/29	96	114.55	86.5	113.48	115.50	9.5	82,639	0.01%
2024/02/27	165.5	112.68	114.6	114.88	113.50	50.9	82,161	0.06%	大買/大賣/
2024/02/26	108.5	116.67	79.6	116.03	117.00	28.9	81,520	0.04%	大買/
2024/02/23	179.6	119.19	111.9	119.18	116.00	67.7	82,394	0.08%	大買/大賣/
2024/02/22	234.4	121.45	102.6	120.96	119.00	131.8	82,377	0.16%	大買/大賣/鉅額交易
2024/02/21	141.7	118.21	94.7	119.13	118.50	46.9	81,420	0.06%	大買/
2024/02/20	104.4	122.03	50.6	122.10	122.00	53.8	80,732	0.07%	大買/
2024/02/19	110	124.33	47.3	124.29	122.50	62.7	80,311	0.08%	大買/
2024/02/16	157.3	127.60	165.6	128.27	126.00	-8.3	80,523	-0.01%	大買/大賣/
2024/02/15	133.6	131.57	163.4	132.20	130.50	-29.7	79,728	-0.04%	大買/大賣/
2024/02/05	134.9	123.08	138.3	123.06	124.50	-3.4	78,923	0.00%	大買/大賣/
2024/02/02	75.5	118.99	182	119.29	120.00	-106.6	78,367	-0.14%	大賣/鉅額交易
2024/02/01	57	114.62	42.1	114.49	115.00	14.9	78,456	0.02%
2024/01/31	77.7	115.35	21.1	115.00	114.50	56.6	81,131	0.07%
2024/01/30	55.4	118.27	105.4	118.48	118.00	-49.9	80,957	-0.06%	大賣/
2024/01/29	45.3	115.94	115.8	115.41	116.50	-70.5	80,092	-0.09%	大賣/
2024/01/26	77	112.96	80.3	113.34	113.00	-3.3	79,717	0.00%
2024/01/25	176.4	117.21	135.3	116.58	115.00	41.1	79,371	0.05%	大買/大賣/
2024/01/24	91.4	115.96	84.4	116.12	116.00	6.9	77,578	0.01%
2024/01/23	89.6	116.38	128.5	116.12	117.00	-38.9	77,090	-0.05%	大賣/
2024/01/22	161.1	115.51	206.1	115.82	116.50	-44.9	75,750	-0.06%	大買/大賣/
2024/01/19	90.1	102.30	474	104.52	107.00	-383.8	72,889	-0.53%	大賣/鉅額交易
2024/01/18	83.2	97.13	94	97.25	97.70	-10.8	69,445	-0.02%
2024/01/17	174.4	98.66	113.3	99.45	97.90	61.1	69,404	0.09%	大買/大賣/
2024/01/16	85.1	98.90	139.5	98.91	98.60	-54.5	69,586	-0.08%	大賣/
2024/01/15	162.5	99.26	76.3	100.00	98.60	86.2	69,770	0.12%	大買/
2024/01/12	84.2	98.80	251.6	98.87	99.50	-167.4	69,377	-0.24%	大賣/鉅額交易
2024/01/11	58	97.00	201.5	96.42	97.60	-143.5	68,947	-0.21%	大賣/鉅額交易
2024/01/10	58.3	94.59	118.1	95.11	94.50	-59.8	70,996	-0.08%	大賣/
2024/01/09	126.9	95.47	181.8	96.45	94.00	-54.9	72,328	-0.08%	大買/大賣/
2024/01/08	71.5	94.17	106.6	94.90	94.40	-35.1	72,025	-0.05%	大賣/
2024/01/05	60.2	94.03	41.1	93.89	93.60	19.1	72,968	0.03%
2024/01/04	57.1	94.19	63	94.24	94.20	-5.9	74,314	-0.01%
2024/01/03	98.2	93.41	130.1	93.00	93.50	-31.9	76,970	-0.04%	大賣/
2024/01/02	232.1	95.37	59.1	97.29	93.70	172.9	77,612	0.22%	大買/鉅額交易
2023/12/29	200.2	98.23	284.6	98.35	98.60	-84.4	76,858	-0.11%	大買/大賣/
2023/12/28	74.8	96.73	89.9	97.11	95.90	-15.1	76,126	-0.02%
2023/12/27	58.2	96.74	39.4	96.95	96.70	18.8	77,213	0.02%
2023/12/26	96.6	96.72	67.4	96.84	97.00	29.2	79,699	0.04%
2023/12/25	63.2	96.49	153.5	96.56	96.60	-90.3	80,972	-0.11%	大賣/
2023/12/22	77.1	94.81	52.1	94.98	94.20	25.1	80,706	0.03%
2023/12/21	86	93.43	227.4	94.51	95.20	-141.5	80,789	-0.18%	大賣/鉅額交易
2023/12/20	48.6	94.01	138	94.03	94.20	-89.5	80,167	-0.11%	大賣/
2023/12/19	112.2	92.67	70.4	93.46	92.00	41.9	79,775	0.05%	大買/
2023/12/18	60.8	92.20	95.3	92.71	92.30	-34.5	80,271	-0.04%
2023/12/15	86.2	92.26	73	92.86	91.60	13.2	81,153	0.02%
2023/12/14	101.6	93.72	62.4	93.60	93.10	39.1	81,709	0.05%	大買/
2023/12/13	96.4	92.69	135.4	92.78	92.90	-39	81,924	-0.05%	大賣/
2023/12/12	80.7	91.11	29	91.01	90.50	51.7	82,288	0.06%
2023/12/11	83.3	92.44	41.1	92.99	91.80	42.2	83,190	0.05%
2023/12/08	173.7	93.87	104.2	93.55	92.60	69.4	83,663	0.08%	大買/大賣/
2023/12/07	144.3	92.29	168.7	93.06	93.40	-24.4	84,174	-0.03%	大買/大賣/
2023/12/06	93.3	91.06	107.4	91.23	91.20	-14.1	85,906	-0.02%	大賣/
2023/12/05	158.7	89.62	80	89.23	89.20	78.7	86,114	0.09%	大買/
2023/12/04	56.3	92.30	26.8	92.48	91.30	29.4	86,032	0.03%
2023/12/01	99.3	91.78	92.3	92.07	92.80	7	86,253	0.01%
2023/11/30	171.2	91.92	97.3	92.02	91.50	73.9	86,241	0.09%	大買/
2023/11/29	76.1	93.42	42.8	93.87	93.30	33.3	86,498	0.04%
2023/11/28	76	92.48	38.6	92.37	92.50	37.4	88,159	0.04%
2023/11/27	135.8	93.10	16	92.97	92.70	119.8	90,725	0.13%	大買/鉅額交易
2023/11/24	27.6	95.40	27	95.67	96.00	0.6	91,275	0.00%
2023/11/22	201.1	98.61	61.1	98.42	97.60	140	94,745	0.15%	大買/鉅額交易
2023/11/21	129.8	102.96	103.7	102.89	102.50	26.1	97,250	0.03%	大買/大賣/
2023/11/20	105.5	99.34	115.1	99.45	99.70	-9.6	100,938	-0.01%	大買/大賣/
2023/11/17	40	99.23	39.9	99.57	99.00	0.2	102,125	0.00%
2023/11/16	29.6	99.15	33.5	99.53	99.00	-3.9	103,972	0.00%
2023/11/15	79.8	100.05	89	100.31	99.00	-9.2	105,424	-0.01%
2023/11/14	89	99.13	74.2	98.94	98.10	14.8	108,376	0.01%
2023/11/13	100.5	99.20	174.1	99.40	100.00	-73.6	112,049	-0.07%	大賣/
2023/11/10	187.2	96.62	112.8	97.09	98.10	74.3	113,658	0.07%	大買/大賣/
2023/11/09	155.5	98.60	134.3	98.80	98.60	21.2	114,264	0.02%	大買/大賣/
2023/11/08	150	98.30	191.8	97.79	97.30	-41.9	115,887	-0.04%	大買/大賣/
2023/11/07	49.2	93.48	60	93.04	93.40	-10.8	115,130	-0.01%
2023/11/06	63.2	92.64	85.2	92.80	92.10	-22.1	118,831	-0.02%
2023/11/03	58	91.88	30.9	93.20	91.20	27.1	121,725	0.02%
2023/11/02	57.2	93.07	123.1	93.20	92.80	-65.9	126,175	-0.05%	大賣/
2023/11/01	45.5	89.76	34.6	90.22	89.50	10.9	127,805	0.01%
2023/10/31	131.6	91.28	70.1	92.27	89.40	61.5	132,840	0.05%	大買/
2023/10/30	85.1	94.41	86	95.12	93.70	-1	134,868	0.00%
2023/10/27	143.5	95.17	136.3	95.92	94.30	7.2	138,647	0.01%	大買/大賣/
2023/10/26	34.7	93.13	67.2	93.39	93.20	-32.6	140,010	-0.02%
2023/10/25	89.4	96.13	77.2	95.87	95.30	12.2	142,461	0.01%
2023/10/24	63.4	94.70	102.2	94.95	96.20	-38.9	142,120	-0.03%	大賣/
2023/10/23	31.5	92.88	65.6	92.82	92.50	-34.1	141,242	-0.02%
2023/10/20	78.4	90.86	130.7	90.62	91.40	-52.3	141,005	-0.04%	大賣/
2023/10/19	131.3	91.17	120.6	90.94	91.70	10.7	140,393	0.01%	大買/大賣/
2023/10/18	179	90.38	169.6	90.53	91.00	9.4	139,872	0.01%	大買/大賣/
2023/10/17	291.2	96.87	198.9	96.46	94.70	92.3	137,104	0.07%	大買/大賣/
2023/10/16	87.4	98.39	79	99.14	98.00	8.4	135,942	0.01%
2023/10/13	232.8	99.53	123.3	99.55	99.10	109.5	135,724	0.08%	大買/大賣/鉅額交易
2023/10/12	76	101.70	133.2	101.99	102.50	-57.2	134,759	-0.04%	大賣/
2023/10/11	273.6	101.45	79.3	105.27	98.20	194.3	134,082	0.14%	大買/鉅額交易
2023/10/06	87.9	108.73	92.2	109.02	108.50	-4.3	134,437	0.00%
2023/10/05	64.3	106.59	105.1	106.25	107.00	-40.8	136,130	-0.03%	大賣/
2023/10/04	80.4	105.29	56	105.11	106.00	24.4	137,219	0.02%
2023/10/03	207.6	109.92	117.7	109.18	108.00	89.9	137,686	0.07%	大買/大賣/
2023/10/02	58.2	108.92	221.5	108.95	111.00	-163.3	138,259	-0.12%	大賣/鉅額交易
2023/09/28	106.6	103.40	59.1	103.44	101.50	47.6	137,680	0.03%	大買/
2023/09/27	75.7	102.64	35	102.51	103.00	40.6	137,943	0.03%
2023/09/26	26.8	102.31	40.2	102.81	101.50	-13.3	138,726	-0.01%
2023/09/25	37.6	101.79	36	102.40	103.00	1.6	139,770	0.00%
2023/09/22	81	101.00	57.3	101.42	102.50	23.7	141,561	0.02%
2023/09/21	58.8	98.80	74.3	98.97	100.50	-15.5	142,708	-0.01%
2023/09/20	65	99.92	77.9	100.71	98.70	-13	143,098	-0.01%
2023/09/19	111.7	99.71	102.4	98.60	98.40	9.3	143,234	0.01%	大買/大賣/
2023/09/18	70.8	100.94	41.5	101.38	101.00	29.3	143,749	0.02%
2023/09/15	82.1	105.74	59.6	106.02	104.50	22.4	145,515	0.02%
2023/09/14	63.5	106.07	81.9	105.85	106.00	-18.4	145,823	-0.01%
2023/09/13	93.2	101.88	86.3	101.82	102.00	6.9	145,987	0.00%
2023/09/12	63.1	102.09	66.6	102.15	102.00	-3.5	147,817	0.00%
2023/09/11	198.5	103.96	221.7	102.27	102.50	-23.2	149,199	-0.02%	大買/大賣/
2023/09/08	49.7	109.83	51.5	109.60	109.00	-1.7	149,315	0.00%
2023/09/07	78.4	111.34	22.3	111.20	110.00	56.2	150,140	0.04%
2023/09/06	65.7	113.44	125.8	113.51	113.50	-60	151,328	-0.04%	大賣/
2023/09/05	107.7	111.57	158	111.78	112.50	-50.3	152,889	-0.03%	大買/大賣/
2023/09/04	170.8	111.70	184.2	112.29	112.50	-13.3	153,207	-0.01%	大買/大賣/
2023/09/01	284.3	112.57	151	112.02	109.00	133.3	153,384	0.09%	大買/大賣/鉅額交易
2023/08/31	147.5	111.93	208.3	113.43	117.00	-60.8	151,878	-0.04%	大買/大賣/
2023/08/30	108	112.66	120	112.78	112.00	-12	150,388	-0.01%	大買/大賣/
2023/08/29	114.1	110.72	108.7	110.90	109.50	5.4	152,731	0.00%	大買/大賣/
2023/08/28	277.4	109.28	260.1	108.42	109.50	17.3	153,126	0.01%	大買/大賣/
2023/08/25	506.5	112.58	253.3	112.25	111.00	253.2	155,577	0.16%	大買/大賣/鉅額交易
2023/08/24	525.5	128.64	425.7	128.79	122.50	99.8	153,948	0.06%	大買/大賣/
2023/08/23	131.8	125.01	181.7	125.83	127.50	-49.9	151,950	-0.03%	大買/大賣/
2023/08/22	240.4	124.85	220.1	124.97	123.50	20.3	154,442	0.01%	大買/大賣/
2023/08/21	187.4	121.35	269.3	121.06	121.00	-81.9	155,205	-0.05%	大買/大賣/
2023/08/18	473.7	123.10	300.4	121.40	120.50	173.3	154,552	0.11%	大買/大賣/鉅額交易
2023/08/17	589.5	127.19	361.4	128.13	129.00	228.1	151,273	0.15%	大買/大賣/鉅額交易
2023/08/16	187	120.49	243.8	120.95	128.00	-56.8	147,325	-0.04%	大買/大賣/
2023/08/15	111.6	118.11	142.1	118.77	116.50	-30.5	145,781	-0.02%	大買/大賣/
2023/08/14	154.9	110.74	96.8	111.19	111.50	58.1	144,619	0.04%	大買/
2023/08/11	198.8	117.07	161.1	116.84	115.00	37.6	141,921	0.03%	大買/大賣/
2023/08/10	272.1	113.90	276.5	114.72	113.50	-4.4	140,567	0.00%	大買/大賣/
2023/08/09	223.6	121.60	137.4	121.42	120.00	86.2	137,269	0.06%	大買/大賣/
2023/08/08	342.4	130.15	227.7	130.58	129.00	114.7	136,528	0.08%	大買/大賣/鉅額交易
2023/08/07	53.3	122.58	174.4	122.48	125.00	-121.1	131,929	-0.09%	大賣/鉅額交易
2023/08/04	237.2	114.75	248.5	114.86	114.00	-11.3	130,249	-0.01%	大買/大賣/
2023/08/02	164.1	127.55	398	123.39	121.50	-233.9	125,410	-0.19%	大買/大賣/鉅額交易
2023/08/01	144	132.70	278.4	132.60	135.00	-134.4	123,181	-0.11%	大買/大賣/鉅額交易
2023/07/31	271.4	151.96	172.5	145.55	141.50	99	119,189	0.08%	大買/大賣/
2023/07/28	217.8	153.79	166	153.85	157.00	51.8	117,057	0.04%	大買/大賣/
2023/07/27	25.2	154.27	14	156.84	154.00	11.2	114,413	0.01%
2023/07/26	12.1	156.88	31.9	155.58	156.50	-19.8	115,335	-0.02%
2023/07/25	32.3	157.08	16.3	159.07	152.00	15.9	115,259	0.01%
2023/07/24	24.1	152.36	31.7	154.69	158.00	-7.7	115,382	-0.01%
2023/07/21	13.3	137.41	70.3	143.73	147.50	-57	115,512	-0.05%
2023/07/20	48.4	132.50	52.3	132.89	134.50	-3.9	115,954	0.00%
2023/07/19	43.7	130.98	48.3	130.56	128.00	-4.6	116,322	0.00%
2023/07/18	32.1	136.73	30.5	135.53	133.00	1.7	116,878	0.00%
2023/07/17	262.1	142.52	80.5	141.42	139.50	181.6	117,000	0.16%	大買/鉅額交易
2023/07/14	81.4	138.64	67.9	135.22	142.00	13.5	118,026	0.01%
2023/07/13	273.2	133.36	520.9	132.48	132.00	-247.7	117,676	-0.21%	大買/大賣/鉅額交易
2023/07/12	200.5	120.51	213.1	122.16	124.00	-12.6	114,566	-0.01%	大買/大賣/
2023/07/11	120.1	109.06	248.9	110.63	113.00	-128.7	112,635	-0.11%	大買/大賣/鉅額交易
2023/07/10	100.1	105.05	123.1	105.26	103.00	-23	111,414	-0.02%	大賣/
2023/07/07	237.3	107.56	216.2	106.79	106.00	21.1	110,867	0.02%	大買/大賣/
2023/07/06	291.8	107.41	163.4	107.07	105.50	128.4	109,008	0.12%	大買/大賣/鉅額交易
2023/07/05	145	102.12	181.4	99.79	102.50	-36.4	107,848	-0.03%	大買/大賣/
2023/07/04	68.2	102.30	93.9	103.12	105.00	-25.7	106,113	-0.02%
2023/07/03	214.1	95.85	190.3	95.96	95.70	23.8	105,150	0.02%	大買/大賣/
2023/06/30	203.1	88.72	148	88.40	90.80	55.1	104,322	0.05%	大買/大賣/
2023/06/29	223	81.97	332.5	82.35	83.60	-109.5	103,396	-0.11%	大買/大賣/鉅額交易
2023/06/28	161.8	80.95	134.3	80.81	78.70	27.5	101,949	0.03%	大買/大賣/
2023/06/27	223.3	80.34	179.3	80.58	79.60	44	100,933	0.04%	大買/大賣/
2023/06/26	113.5	81.23	141.7	81.75	82.80	-28.2	100,256	-0.03%	大買/大賣/
2023/06/21	167.3	82.03	303.5	81.17	84.10	-136.3	99,270	-0.14%	大買/大賣/鉅額交易
2023/06/20	239	77.29	227.6	77.36	77.70	11.4	97,590	0.01%	大買/大賣/
2023/06/19	299.8	79.49	215.1	79.99	78.40	84.7	96,478	0.09%	大買/大賣/
2023/06/16	249.4	80.32	291.6	80.37	80.20	-42.3	95,723	-0.04%	大買/大賣/
2023/06/15	307.4	79.58	297.6	79.91	80.20	9.8	93,255	0.01%	大買/大賣/
2023/06/14	260.7	75.18	273	75.63	76.70	-12.3	90,825	-0.01%	大買/大賣/
2023/06/13	100.6	71.86	92.1	71.97	71.80	8.5	87,985	0.01%
2023/06/12	213.5	71.88	101	71.31	70.70	112.5	86,804	0.13%	大買/大賣/鉅額交易
2023/06/09	223.9	70.55	193.2	71.32	73.00	30.7	84,944	0.04%	大買/大賣/
2023/06/08	125.4	69.38	266.5	68.63	68.00	-141.1	82,605	-0.17%	大買/大賣/鉅額交易
2023/06/07	75.4	69.70	79.3	69.74	68.60	-3.9	81,273	0.00%
2023/06/06	68.1	70.95	73.8	70.74	70.60	-5.8	79,813	-0.01%
2023/06/05	179.2	70.86	160.2	71.32	71.00	19.1	79,062	0.02%	大買/大賣/
2023/06/02	407.5	72.96	185.1	73.32	71.10	222.4	77,459	0.29%	大買/大賣/鉅額交易
2023/06/01	88	67.11	158.2	67.76	69.40	-70.3	73,617	-0.10%	大賣/
2023/05/31	224.6	66.57	205.3	66.60	66.70	19.3	71,367	0.03%	大買/大賣/
2023/05/30	103.4	67.18	102.1	67.26	66.30	1.3	66,044	0.00%	大買/大賣/
2023/05/29	185.9	67.73	282.4	68.41	68.00	-96.6	63,640	-0.15%	大買/大賣/
2023/05/26	217.9	65.78	157.2	66.00	65.00	60.7	60,859	0.10%	大買/大賣/
2023/05/25	162.7	60.04	118.5	60.58	61.70	44.3	56,693	0.08%	大買/大賣/
2023/05/24	114.5	55.47	122.4	55.50	56.10	-7.9	53,445	-0.01%	大買/大賣/
2023/05/23	32.1	53.38	53.2	53.63	53.60	-21.1	51,926	-0.04%
2023/05/22	65.1	52.98	41.2	52.92	52.70	23.9	50,829	0.05%
2023/05/19	27	51.71	54	52.45	53.20	-27	49,902	-0.05%
2023/05/18	21	50.94	45.9	50.91	50.60	-24.9	48,118	-0.05%
2023/05/17	8	49.68	17.1	49.42	49.45	-9.1	46,770	-0.02%
2023/05/16	24.8	48.67	37.3	48.36	48.45	-12.5	45,829	-0.03%
2023/05/15	68.5	49.50	38.4	48.79	48.50	30.1	44,747	0.07%
2023/05/12	91.6	47.93	188.5	48.41	50.10	-96.9	43,504	-0.22%	大賣/
2023/05/11	29.2	47.55	45.2	47.55	47.50	-16	40,848	-0.04%
2023/05/10	81.4	48.39	16.1	48.06	48.10	65.4	40,176	0.16%
2023/05/09	27.3	49.25	28.8	49.47	50.00	-1.5	39,277	0.00%
2023/05/08	64	50.40	132.5	50.98	49.90	-68.5	38,509	-0.18%	大賣/
2023/05/05	11.2	49.49	22	49.39	49.15	-10.8	37,793	-0.03%
2023/05/04	43.3	48.19	109.1	49.27	49.55	-65.8	37,416	-0.18%	大賣/
2023/05/03	96.2	49.07	45.6	48.83	48.95	50.7	36,729	0.14%
2023/05/02	54.5	49.00	87	49.26	50.10	-32.5	36,394	-0.09%
2023/04/28	7.3	45.97	10	46.13	46.50	-2.7	35,295	-0.01%
2023/04/27	16.1	45.72	59.2	45.83	46.00	-43.2	34,667	-0.12%
2023/04/26	25	44.60	166.1	44.49	45.00	-141.1	33,828	-0.42%	大賣/鉅額交易
2023/04/25	195.3	44.70	32	43.75	43.70	163.3	32,985	0.50%	大買/鉅額交易
2023/04/24	28	45.70	146.4	46.03	46.20	-118.4	31,630	-0.37%	大賣/鉅額交易
2023/04/21	80.5	44.30	36	44.62	44.50	44.5	30,785	0.14%
2023/04/20	76.5	45.39	11	45.56	45.80	65.5	29,599	0.22%
2023/04/19	95.2	45.68	244.4	45.81	45.65	-149.1	28,817	-0.52%	大賣/鉅額交易
2023/04/18	33.9	43.71	30	43.36	43.45	3.9	27,272	0.01%
2023/04/17	15.6	44.31	14.3	44.63	44.20	1.4	26,654	0.01%
2023/04/14	59.3	44.10	52.8	44.94	43.95	6.5	26,180	0.02%
2023/04/13	102.9	44.93	32.2	45.04	44.45	70.7	25,236	0.28%	大買/
2023/04/12	74.1	44.75	28.9	44.97	45.15	45.2	24,386	0.19%
2023/04/11	15.9	43.40	63.4	43.51	43.45	-47.5	23,306	-0.20%
2023/04/10	36.3	42.32	89.9	42.85	43.40	-53.6	22,753	-0.24%
2023/04/07	62.6	40.84	41	40.58	40.60	21.6	21,414	0.10%
2023/04/06	165.2	40.86	150	40.90	41.40	15.2	20,966	0.07%	大買/大賣/
2023/03/31	70.2	41.65	40.3	41.56	41.85	29.9	20,410	0.15%
2023/03/30	36.6	41.11	120.2	41.09	41.60	-83.6	19,804	-0.42%	大賣/
2023/03/29	66.8	39.23	30.8	39.48	39.55	35.9	18,541	0.19%
2023/03/28	107.6	39.72	53.6	39.67	39.40	54	18,323	0.29%	大買/
2023/03/27	109	40.97	84.2	40.82	41.20	24.8	18,137	0.14%	大買/
2023/03/24	73.7	39.45	128.2	39.28	40.00	-54.5	17,776	-0.31%	大賣/
2023/03/23	33.4	39.26	49.8	39.20	39.65	-16.4	16,814	-0.10%
2023/03/22	30.1	37.77	22.9	37.94	38.20	7.2	15,790	0.05%
2023/03/21	25.4	37.34	183.4	37.26	37.55	-158.1	15,307	-1.03%	大賣/鉅額交易
2023/03/20	15.6	35.55	24.3	35.68	35.90	-8.7	14,354	-0.06%
2023/03/17	8.4	34.95	28.4	34.92	34.95	-20	14,196	-0.14%
2023/03/16	28	34.53	4	34.50	34.55	24	13,982	0.17%
2023/03/15	7	34.33	30.4	34.52	34.50	-23.4	13,837	-0.17%
2023/03/14	2.1	33.79	62.2	33.59	33.55	-60.1	13,442	-0.45%
2023/03/13	9.3	33.13	7	33.06	33.65	2.3	13,450	0.02%
2023/03/10	15	33.51	5.6	33.47	33.60	9.4	13,325	0.07%
2023/03/09	17.1	33.77	20	33.89	33.95	-3	13,293	-0.02%
2023/03/08	10.1	33.57	14.2	33.55	33.80	-4.1	13,102	-0.03%
2023/03/07	16	33.10	5.2	33.10	33.15	10.9	12,831	0.08%
2023/03/06	1	32.85	1.2	32.72	32.85	-0.2	12,700	0.00%
2023/03/03	0.1	32.50	3.1	32.52	32.65	-3.1	12,665	-0.02%
2023/03/02	0.3	32.32	6.2	32.18	32.35	-5.9	12,673	-0.05%
2023/03/01	7.2	32.39	0	0.00	32.55	7.2	12,625	0.06%
2023/02/24	15	32.89	37.2	32.99	33.15	-22.2	12,354	-0.18%
2023/02/23	1	31.95	28.7	32.08	32.20	-27.7	11,845	-0.23%
2023/02/22	1	31.60	1	31.75	31.75	0	11,623	0.00%
2023/02/21	1.1	31.60	8	31.70	31.75	-7	11,700	-0.06%
2023/02/20	5.1	31.75	5	31.65	31.70	0.1	11,823	0.00%
2023/02/17	2	31.50	1	31.55	31.65	1	11,955	0.01%
2023/02/16	8.7	31.59	8	31.54	31.50	0.7	12,054	0.01%
2023/02/15	43.1	31.56	2	31.65	31.80	41.1	12,205	0.34%
2023/02/14	0.1	31.73	5	31.81	31.75	-4.9	12,160	-0.04%
2023/02/13	0.5	31.60	1	31.70	31.70	-0.5	12,208	0.00%
2023/02/10	4.4	31.38	23.5	31.36	31.20	-19.1	12,266	-0.16%
2023/02/09	10.6	31.48	17	31.59	31.80	-6.4	12,478	-0.05%
2023/02/08	0.1	31.70	12	31.93	31.90	-11.9	12,584	-0.09%
2023/02/07	1	31.90	23	31.92	31.95	-22	12,556	-0.18%
2023/02/06	1.1	31.80	45	31.82	31.95	-43.9	12,536	-0.35%
2023/02/03	17.1	31.84	11	31.80	31.95	6.1	12,466	0.05%
2023/02/02	2	31.75	20	31.55	31.80	-18	12,352	-0.15%
2023/02/01	10.5	31.40	2	31.35	31.40	8.4	12,154	0.07%
2023/01/31	12.1	31.38	23.3	31.35	31.50	-11.2	12,085	-0.09%
2023/01/30	7	31.00	37.8	30.97	31.20	-30.8	11,639	-0.26%
2023/01/17	0	30.10	9.3	30.20	30.20	-9.3	11,224	-0.08%
2023/01/16	3.1	30.01	14.7	30.21	30.10	-11.6	11,192	-0.10%
2023/01/13	0	0.00	8.5	30.16	30.20	-8.5	11,160	-0.08%
2023/01/12	3	30.03	4	30.09	30.10	-0.9	11,461	-0.01%
2023/01/11	0	0.00	12	30.25	30.30	-12	11,486	-0.10%
2023/01/10	0	0.00	43	30.14	30.15	-43	11,454	-0.38%
2023/01/09	26.5	29.95	13	29.93	30.00	13.5	11,397	0.12%
2023/01/06	4	29.31	0	0.00	29.30	4	11,294	0.04%
2023/01/05	0.1	29.35	1	29.35	29.50	-0.9	11,305	-0.01%
2023/01/04	0	0.00	2	29.30	29.40	-2	11,325	-0.02%
2023/01/03	4.1	29.10	0	0.00	29.20	4.1	11,411	0.04%
2022/12/30	1.2	29.39	6	29.46	29.40	-4.8	11,354	-0.04%
2022/12/29	1	29.40	0.6	29.00	29.45	0.4	11,320	0.00%
2022/12/28	3.3	29.24	1.3	29.20	29.30	2	11,333	0.02%
2022/12/27	2.1	29.60	2	29.63	29.70	0.1	11,395	0.00%
2022/12/26	5.1	29.62	1	29.55	29.65	4.1	11,466	0.04%
2022/12/23	9.1	29.78	1	29.65	29.90	8.1	11,554	0.07%
2022/12/22	1	30.20	17.5	30.13	30.15	-16.5	11,599	-0.14%
2022/12/21	9.6	30.15	18	30.16	30.05	-8.4	11,359	-0.07%
2022/12/20	14.1	30.06	17.1	30.11	30.10	-3	11,021	-0.03%
2022/12/19	2	30.05	55	30.29	30.50	-53	10,535	-0.50%
2022/12/16	8	29.55	20.2	29.51	30.00	-12.2	9,847	-0.12%
2022/12/15	1.4	29.13	6	29.25	29.30	-4.6	9,325	-0.05%
2022/12/14	1	28.95	27.3	29.05	29.15	-26.3	9,391	-0.28%
2022/12/13	5	28.77	4	28.89	28.90	1	9,446	0.01%
2022/12/12	0.1	28.20	5	28.35	28.50	-4.9	9,340	-0.05%
2022/12/09	6	28.13	20	28.27	28.40	-14	9,552	-0.15%
2022/12/08	3.4	27.43	7.2	27.60	27.80	-3.8	9,404	-0.04%
2022/12/07	1.1	27.25	0	0.00	27.30	1.1	9,349	0.01%
2022/12/06	0	27.50	8	27.45	27.50	-8	9,356	-0.09%
2022/12/05	2.1	27.45	0	0.00	27.35	2.1	9,314	0.02%
2022/12/02	6.1	27.54	0	0.00	27.60	6.1	9,291	0.07%
2022/12/01	1.1	27.55	2	27.55	27.50	-1	9,279	-0.01%
2022/11/30	1	27.40	1	27.45	27.65	0	9,253	0.00%
2022/11/29	0.1	27.45	0	0.00	27.65	0.1	9,274	0.00%
2022/11/28	1	27.15	0	0.00	27.10	1	9,222	0.01%
2022/11/25	3.3	27.32	0	0.00	27.25	3.3	9,273	0.04%
2022/11/24	1.1	27.31	0	0.00	27.35	1.1	9,309	0.01%
2022/11/23	0	27.35	0	0.00	27.50	0	9,397	0.00%
2022/11/22	1.1	27.20	0	0.00	27.40	1.1	9,486	0.01%
2022/11/21	2.2	27.42	2	27.28	27.35	0.2	9,523	0.00%
2022/11/18	7.3	27.67	20	27.70	27.65	-12.7	9,511	-0.13%
2022/11/17	1.1	27.50	6.1	27.81	27.95	-5	9,526	-0.05%
2022/11/16	0.1	27.50	8	27.48	27.70	-7.9	9,458	-0.08%
2022/11/15	1.2	27.49	16	27.39	27.55	-14.8	9,377	-0.16%
2022/11/14	3.1	27.47	1	27.60	27.50	2.1	9,287	0.02%
2022/11/11	20.1	27.45	2.7	27.42	27.50	17.4	9,163	0.19%
2022/11/10	3	27.15	0.1	27.20	27.20	2.9	8,994	0.03%
2022/11/09	1.1	27.15	3.6	27.16	27.35	-2.5	9,062	-0.03%
2022/11/08	7.2	27.20	4	27.14	27.25	3.2	9,048	0.03%
2022/11/07	5.2	26.48	13	26.95	26.80	-7.8	8,928	-0.09%
2022/11/04	18.1	25.35	2	25.40	25.35	16.1	8,804	0.18%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	7	25.99	0	0.00	25.95	7	8,781	0.08%
2022/10/31	5.5	26.00	0	0.00	26.05	5.5	9,028	0.06%
2022/10/28	0.1	25.85	3	25.83	25.80	-3	9,060	-0.03%
2022/10/27	1	25.95	13	26.01	26.00	-12	9,140	-0.13%
2022/10/26	3	25.85	2	25.85	25.85	1	9,207	0.01%
2022/10/25	4.3	26.02	1	25.95	25.95	3.3	9,235	0.04%
2022/10/24	13	26.17	0	0.00	26.15	13	9,249	0.14%
2022/10/21	2	26.00	1	26.00	26.10	1	9,298	0.01%
2022/10/20	8.1	25.89	7	26.27	26.35	1.1	9,352	0.01%
2022/10/19	6	26.16	20	26.30	26.20	-14	9,006	-0.16%
2022/10/18	9.3	26.16	7	26.33	26.20	2.3	8,926	0.03%
2022/10/17	2.3	26.32	3	26.45	26.60	-0.7	8,831	-0.01%
2022/10/14	18	26.51	0	0.00	26.55	18	8,746	0.21%
2022/10/13	0	0.00	2	26.45	26.50	-2	8,757	-0.02%
2022/10/12	3	26.35	4	26.50	26.50	-1	8,748	-0.01%
2022/10/11	7.3	26.45	1	26.35	26.30	6.3	8,716	0.07%
2022/10/07	0	0.00	1	26.90	26.80	-1	8,691	-0.01%
2022/10/06	0	0.00	2	27.15	27.00	-2	8,712	-0.02%
2022/10/05	2	27.15	9	27.15	27.10	-7	8,782	-0.08%
2022/10/04	0	0.00	2	27.18	27.10	-2	8,827	-0.02%
2022/10/03	12	26.30	24	26.60	26.75	-12	8,819	-0.14%
2022/09/30	15.1	26.88	0	0.00	26.55	15.1	8,859	0.17%
2022/09/29	0	27.00	14	27.08	27.35	-14	8,855	-0.16%
2022/09/28	3	26.75	1	26.75	26.85	2	9,189	0.02%
2022/09/27	2	26.85	1	26.90	26.85	1	9,365	0.01%
2022/09/26	6.4	26.82	2	26.80	26.95	4.4	9,479	0.05%
2022/09/23	2	27.28	1	27.25	27.25	1	9,602	0.01%
2022/09/22	1	27.40	5	27.40	27.25	-4	9,861	-0.04%
2022/09/21	2	27.50	3	27.52	27.40	-1	9,831	-0.01%
2022/09/20	0	0.00	1.3	27.55	27.80	-1.3	9,690	-0.01%
2022/09/19	0	0.00	2	27.35	27.55	-2	9,452	-0.02%
2022/09/16	3	27.15	2	27.05	27.35	1	9,314	0.01%
2022/09/15	3.1	27.40	0.2	27.60	27.35	2.9	9,093	0.03%
2022/09/14	3.1	27.45	2	27.40	27.40	1.1	9,045	0.01%
2022/09/12	3	27.23	2.1	27.40	27.40	0.9	9,175	0.01%
2022/09/08	6.4	26.69	0.3	27.30	27.20	6.1	9,338	0.07%
2022/09/07	2.3	26.70	0	0.00	26.75	2.3	9,324	0.02%
2022/09/06	3	26.90	1	26.85	26.95	2	9,343	0.02%
2022/09/05	4.5	27.06	0	0.00	27.15	4.5	9,307	0.05%
2022/09/02	1.1	27.40	10	27.50	27.30	-8.9	9,268	-0.10%
2022/08/31	2	27.63	20	27.65	27.70	-18	9,214	-0.20%
2022/08/30	2.7	27.48	0	0.00	27.50	2.7	9,167	0.03%
2022/08/29	21.2	27.35	7	27.35	27.35	14.2	9,085	0.16%
2022/08/26	1	28.00	1	28.00	28.05	0	9,017	0.00%
2022/08/25	1.1	28.05	1	27.95	27.95	0.1	9,016	0.00%
2022/08/24	4	27.96	3	27.97	27.85	1	9,036	0.01%
2022/08/23	0.4	28.10	44	28.13	28.15	-43.7	9,089	-0.48%
2022/08/22	0.2	28.28	8	28.35	28.20	-7.8	9,079	-0.09%
2022/08/19	0	0.00	14	28.45	28.50	-14	9,069	-0.15%
2022/08/18	1	28.20	1	28.20	28.35	0	9,070	0.00%
2022/08/17	0	0.00	12	28.25	28.35	-12	9,096	-0.13%
2022/08/16	1.3	27.92	1.1	27.96	28.20	0.2	9,090	0.00%
2022/08/15	8.3	28.13	3	28.07	27.90	5.3	9,039	0.06%
2022/08/12	5.5	28.44	21	28.62	28.65	-15.6	8,959	-0.17%
2022/08/11	1	28.30	0	0.00	28.40	1	8,965	0.01%
2022/08/10	2.1	27.91	46	28.07	28.15	-43.9	8,842	-0.50%
2022/08/09	2.1	27.90	0	0.00	28.00	2.1	8,789	0.02%
2022/08/08	1	27.55	7	27.56	27.65	-6	8,686	-0.07%
2022/08/05	1	27.30	6.1	27.16	27.35	-5.1	8,636	-0.06%
2022/08/04	0.2	26.70	2	26.63	26.70	-1.9	8,585	-0.02%
2022/08/03	0.2	26.70	54	26.44	26.85	-53.8	8,611	-0.62%
2022/08/02	17	25.98	11	26.30	26.40	6	8,779	0.07%
2022/08/01	8.2	26.29	0	0.00	26.30	8.2	9,017	0.09%
2022/07/29	0.3	26.28	34	26.35	26.50	-33.7	9,047	-0.37%
2022/07/28	3.4	26.01	1	25.95	26.35	2.4	9,031	0.03%
2022/07/27	0.1	25.80	7.1	25.72	26.00	-7	8,975	-0.08%
2022/07/26	3	25.25	1	25.30	25.40	2	8,980	0.02%
2022/07/25	7	25.04	1	25.25	25.20	6	9,026	0.07%
2022/07/22	2	25.10	1	25.05	25.10	1	9,154	0.01%
2022/07/21	3.1	24.90	0	0.00	25.10	3.1	9,340	0.03%
2022/07/20	3	25.03	0	0.00	24.90	3	9,412	0.03%
2022/07/19	0	0.00	2	24.68	24.65	-2	9,608	-0.02%
2022/07/18	3	24.38	2	24.50	24.50	1	9,641	0.01%
2022/07/15	1.1	24.20	0	0.00	24.45	1.1	9,614	0.01%
2022/07/14	2	24.45	0	0.00	24.30	2	9,570	0.02%
2022/07/13	3.2	24.20	0	0.00	23.95	3.2	9,570	0.03%
2022/07/12	7.1	24.04	2	24.00	23.95	5.1	9,525	0.05%
2022/07/11	1.5	24.55	1	24.75	24.45	0.5	9,411	0.01%
2022/07/08	8	24.12	0	0.00	24.05	8	9,294	0.09%
2022/07/07	13.6	23.49	0	0.00	23.60	13.6	9,233	0.15%
2022/07/06	38.9	23.56	9	23.56	23.40	29.9	9,172	0.33%
2022/07/05	109.5	26.20	2	26.25	26.25	107.5	8,734	1.23%	大買/鉅額交易
2022/07/04	10	26.40	3.5	26.41	26.30	6.5	8,555	0.08%
2022/07/01	27	26.49	12	26.42	26.35	15	8,570	0.18%
2022/06/30	37	26.93	3	26.85	26.70	34	8,398	0.41%
2022/06/29	7	27.71	0	0.00	27.65	7	8,141	0.09%
2022/06/28	2	28.18	2	28.10	28.30	0	8,119	0.00%
2022/06/27	8.2	28.53	3	28.43	28.45	5.2	8,146	0.06%
2022/06/24	6	28.30	10	28.70	28.70	-4	8,126	-0.05%
2022/06/23	9	28.26	2	28.30	28.15	7	8,119	0.09%
2022/06/22	5	28.47	0	0.00	28.55	5	8,101	0.06%
2022/06/21	0	0.00	15	28.70	28.75	-15	8,161	-0.18%
2022/06/20	6.1	28.18	10.4	28.36	28.20	-4.3	8,198	-0.05%
2022/06/17	21	28.38	4	28.95	28.95	17	8,162	0.21%
2022/06/16	0.2	28.83	3	28.80	28.85	-2.8	8,147	-0.03%
2022/06/15	5.1	28.68	14	28.86	28.90	-8.9	8,172	-0.11%
2022/06/14	0	0.00	45	28.55	28.80	-45	8,305	-0.54%
2022/06/13	12	28.20	0	0.00	28.45	12	8,367	0.14%
2022/06/10	6.1	28.55	0	0.00	28.80	6.1	8,385	0.07%
2022/06/09	2	28.75	2	28.75	28.75	0	8,437	0.00%
2022/06/08	2	28.63	2	28.70	28.65	0	8,456	0.00%
2022/06/06	1.1	28.61	0	0.00	28.55	1.1	8,762	0.01%
2022/06/02	1	28.70	0	0.00	28.80	1	8,880	0.01%
2022/06/01	0	0.00	7	28.66	28.60	-7	9,181	-0.08%
2022/05/31	3	28.32	9	28.47	28.40	-6	9,331	-0.06%
2022/05/30	0	0.00	15	28.18	28.20	-15	9,486	-0.16%
2022/05/27	3	27.70	9	27.82	27.65	-6	9,786	-0.06%
2022/05/26	1	27.40	2	27.55	27.35	-1	10,328	-0.01%
2022/05/25	13	27.31	0	0.00	27.25	13	14,865	0.09%
2022/05/24	17	27.36	1	27.50	27.30	16	15,680	0.10%
2022/05/23	17	27.59	0	0.00	27.60	17	16,041	0.11%
2022/05/20	3.3	27.75	0	0.00	27.80	3.3	16,292	0.02%
2022/05/19	4	27.63	2	27.85	28.05	2	16,453	0.01%
2022/05/18	19.1	27.82	7	27.95	27.85	12.1	16,634	0.07%
2022/05/17	0	0.00	1	27.80	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	3	27.53	27.60	-3	16,825	-0.02%
2022/05/13	6	27.03	2	27.10	27.15	4	17,090	0.02%
2022/05/12	5	27.06	0	0.00	27.00	5	17,210	0.03%
2022/05/11	8.2	27.32	0	0.00	27.30	8.2	17,331	0.05%
2022/05/10	31.8	27.19	11.2	27.23	27.40	20.7	17,953	0.12%
2022/05/09	63.1	27.80	10	28.03	27.70	53.1	18,037	0.29%
2022/05/06	19	28.90	2	28.95	29.05	17	18,036	0.09%
2022/05/05	10.2	29.05	4.2	28.98	29.15	6	18,217	0.03%
2022/05/04	6.3	28.73	20	28.67	28.80	-13.7	18,422	-0.07%
2022/05/03	2	28.35	1	28.55	28.65	1	18,862	0.01%
2022/04/29	2.5	28.44	0	0.00	28.50	2.5	19,259	0.01%
2022/04/28	6	28.18	98	28.30	28.40	-92	19,548	-0.47%
2022/04/27	43.1	28.36	1	28.50	28.25	42.1	20,025	0.21%
2022/04/26	22	28.75	0	0.00	28.85	22	20,920	0.11%
2022/04/25	42.7	28.68	9	28.59	28.60	33.7	20,981	0.16%
2022/04/22	6	29.14	3.1	29.10	29.10	2.9	20,926	0.01%
2022/04/21	0	0.00	23	29.31	29.30	-23	20,976	-0.11%
2022/04/20	3.1	29.19	1	29.30	29.15	2.1	21,222	0.01%
2022/04/19	15	29.34	0.3	29.45	29.25	14.7	21,442	0.07%
2022/04/18	27	29.27	0	0.00	29.35	27	21,638	0.12%
2022/04/15	3.1	29.34	5	29.25	29.40	-1.9	21,712	-0.01%
2022/04/14	1	29.50	1	29.50	29.50	0	21,752	0.00%
2022/04/13	3	29.23	1	29.35	29.40	2	21,823	0.01%
2022/04/12	5	29.08	17	29.11	29.00	-12	21,825	-0.05%
2022/04/11	5.1	29.21	2	29.05	29.05	3.1	21,787	0.01%
2022/04/08	13.5	29.19	4	29.30	29.15	9.5	21,735	0.04%
2022/04/07	12.6	29.52	10	29.55	29.25	2.6	21,684	0.01%
2022/04/06	5.4	29.83	7	29.91	29.80	-1.6	21,532	-0.01%
2022/04/01	5	29.75	9	29.84	29.90	-4	21,560	-0.02%
2022/03/31	10	29.90	19	30.03	29.75	-9	21,547	-0.04%
2022/03/30	14.3	29.88	3	29.85	29.85	11.3	21,445	0.05%
2022/03/29	7	29.89	0.4	29.90	29.80	6.6	21,425	0.03%
2022/03/28	3	29.78	11.1	29.86	29.95	-8.1	21,459	-0.04%
2022/03/25	1	29.90	2.3	29.91	29.85	-1.3	21,537	-0.01%
2022/03/24	14.4	29.68	3	29.75	29.70	11.4	21,579	0.05%
2022/03/23	16	29.98	1.5	30.03	29.80	14.5	21,573	0.07%
2022/03/22	3.3	30.15	1	30.10	30.00	2.3	21,462	0.01%
2022/03/21	7.1	29.98	6	29.99	30.05	1.1	21,350	0.01%
2022/03/18	3	29.58	4	29.68	29.75	-1	21,183	0.00%
2022/03/17	15	29.56	6	29.68	29.60	9	21,161	0.04%
2022/03/16	14	29.29	9.1	29.50	29.50	4.9	20,999	0.02%
2022/03/15	5.4	29.40	2	29.55	29.35	3.4	20,977	0.02%
2022/03/14	4	29.71	4	29.55	29.65	0	20,942	0.00%
2022/03/11	1	29.45	12.2	29.48	29.50	-11.2	20,957	-0.05%
2022/03/10	8.3	29.34	6.3	29.39	29.45	2	20,969	0.01%
2022/03/09	23.5	28.85	21.1	28.99	28.80	2.4	20,932	0.01%
2022/03/08	3.1	28.95	0	0.00	28.95	3.1	20,708	0.01%
2022/03/07	22.3	28.96	11	29.01	28.90	11.3	20,692	0.05%
2022/03/04	27	29.44	4	29.50	29.50	23	20,859	0.11%
2022/03/03	10	29.43	11	29.45	29.50	-1	20,771	0.00%
2022/03/02	16	29.28	2.2	29.40	29.35	13.8	20,565	0.07%
2022/03/01	16	29.49	0	0.00	29.35	16	20,298	0.08%
2022/02/25	12.7	29.34	5	29.32	29.40	7.7	19,738	0.04%
2022/02/24	15.1	29.26	5	29.31	29.25	10.1	15,179	0.07%
2022/02/23	5	30.00	0	0.00	30.00	5	14,379	0.03%
2022/02/22	3.3	30.08	5	30.13	30.25	-1.7	14,076	-0.01%
2022/02/21	8.2	30.13	2	30.10	30.30	6.2	13,822	0.04%
2022/02/18	7	30.39	6	30.36	30.30	1	13,645	0.01%
2022/02/17	7	30.50	1	30.40	30.60	6	13,443	0.04%
2022/02/16	13.2	30.34	5.6	30.39	30.40	7.6	13,387	0.06%
2022/02/15	13.3	30.11	12	30.50	30.65	1.3	13,191	0.01%
2022/02/14	6	30.48	4	30.41	30.30	2	12,885	0.02%
2022/02/11	9	30.82	25.2	30.89	31.00	-16.2	12,731	-0.13%
2022/02/10	37.4	30.68	4.4	30.68	30.80	33	12,609	0.26%
2022/02/09	10.3	31.91	8	31.93	32.00	2.3	12,229	0.02%
2022/02/08	8	31.75	18.1	31.88	32.00	-10.1	12,001	-0.08%
2022/02/07	15.3	31.48	28.2	31.35	31.60	-12.8	11,987	-0.11%
2022/01/26	17.3	31.35	14	31.41	31.35	3.3	11,803	0.03%
2022/01/25	2.3	31.19	35	31.44	31.60	-32.7	11,590	-0.28%
2022/01/24	20	31.12	26.4	31.18	31.45	-6.4	11,204	-0.06%
2022/01/21	16.5	31.02	32.3	31.01	31.25	-15.8	10,801	-0.15%
2022/01/20	37.1	31.12	28.1	31.22	31.50	9	10,475	0.09%
2022/01/19	75	30.87	75.1	30.97	30.95	-0.1	9,896	0.00%
2022/01/18	9.1	30.03	2	30.10	30.00	7.1	8,844	0.08%
2022/01/17	0.1	29.90	7.4	30.10	30.15	-7.3	8,720	-0.08%
2022/01/14	4	29.81	9.3	29.82	29.85	-5.3	8,630	-0.06%
2022/01/13	8	29.78	18	29.90	30.00	-10	8,751	-0.11%
2022/01/12	6	29.57	7.8	29.54	29.75	-1.8	8,633	-0.02%
2022/01/11	6	29.19	4	29.26	29.35	2	8,401	0.02%
2022/01/10	3.1	29.12	1	29.20	29.10	2.1	8,222	0.03%
2022/01/07	1	29.05	1	29.00	29.05	0	8,195	0.00%
2022/01/06	2	29.00	3	28.95	28.95	-1	8,183	-0.01%
2022/01/05	4.9	29.09	4	29.14	29.05	0.9	8,214	0.01%
2022/01/04	13.2	29.05	1	29.10	29.10	12.2	8,331	0.15%
2022/01/03	3.1	29.17	0	0.00	29.00	3.1	8,450	0.04%
2021/12/29	1	29.20	2	29.23	29.25	-1	8,830	-0.01%
2021/12/28	5.1	29.11	1	29.15	29.20	4.1	8,874	0.05%
2021/12/27	0.2	29.12	1	29.20	29.20	-0.8	8,883	-0.01%
2021/12/24	3	29.17	1	29.20	29.10	2	8,970	0.02%
2021/12/23	2	29.00	0.1	29.00	28.95	1.9	8,972	0.02%
2021/12/21	2	29.00	43	29.06	28.95	-41	8,999	-0.46%
2021/12/20	2.2	28.86	4	28.79	28.90	-1.8	8,949	-0.02%
2021/12/17	8	28.90	7	28.99	28.85	1	8,894	0.01%
2021/12/16	0.1	29.00	0	0.00	29.05	0.1	8,842	0.00%
2021/12/15	6.2	28.90	11.1	28.86	29.00	-4.9	8,920	-0.05%
2021/12/14	1.1	29.00	8	28.96	29.00	-6.9	9,055	-0.08%
2021/12/13	3	29.02	5	29.41	29.00	-2	9,093	-0.02%
2021/12/10	0.2	29.23	14	29.26	29.25	-13.8	9,183	-0.15%
2021/12/09	1	29.05	3.2	29.11	29.15	-2.2	9,208	-0.02%
2021/12/08	3.1	29.27	2	29.18	29.20	1.1	9,224	0.01%
2021/12/07	2	29.23	1	29.35	29.35	1	9,211	0.01%
2021/12/06	5.2	29.03	55	29.30	29.30	-49.8	9,161	-0.54%
2021/12/03	0.1	29.25	3	29.25	29.15	-2.9	9,194	-0.03%
2021/12/02	1	29.10	3.1	29.17	29.15	-2.1	9,150	-0.02%
2021/12/01	11	29.02	6	29.23	29.30	5	9,177	0.05%
2021/11/30	11	29.69	24	29.82	28.60	-13	9,029	-0.14%
2021/11/29	6	29.09	31	28.97	29.30	-25	8,533	-0.29%
2021/11/26	7	29.51	0	0.00	29.15	7	8,478	0.08%
2021/11/25	6.2	29.42	25.2	29.48	29.65	-19	8,556	-0.22%
2021/11/24	2	29.25	3	29.27	29.35	-1	8,523	-0.01%
2021/11/23	3	29.08	4	29.05	29.10	-1	8,519	-0.01%
2021/11/22	12.2	29.27	9	29.31	29.40	3.2	8,569	0.04%
2021/11/19	11	29.12	14	29.11	29.20	-3	8,606	-0.03%
2021/11/18	2	28.78	0	0.00	28.80	2	8,619	0.02%
2021/11/17	6	28.89	5	29.00	28.80	1	8,680	0.01%
2021/11/16	1	28.80	19	28.87	29.05	-18	8,713	-0.21%
2021/11/15	3.4	28.74	2	28.75	28.75	1.4	8,784	0.02%
2021/11/12	2	28.68	1	28.75	28.80	1	8,839	0.01%
2021/11/11	1.1	28.62	2	28.70	28.65	-0.9	8,921	-0.01%
2021/11/10	7.2	28.76	2	28.83	28.95	5.2	9,163	0.06%
2021/11/09	0	0.00	21	28.66	28.85	-21	9,297	-0.23%
2021/11/08	87.3	28.44	99	28.40	28.45	-11.8	9,288	-0.13%
2021/11/05	8.2	29.50	11	29.45	29.55	-2.8	9,167	-0.03%
2021/11/04	0	0.00	14	29.70	29.80	-14	9,214	-0.15%
2021/11/03	3	29.15	13.2	29.20	29.30	-10.2	9,028	-0.11%
2021/11/02	1	29.20	8	29.11	29.20	-7	9,382	-0.07%
2021/11/01	13.1	29.10	0	0.00	29.10	13.1	9,537	0.14%
2021/10/29	10	29.35	1	29.25	29.20	9	9,619	0.09%
2021/10/28	1	29.30	3	29.32	29.35	-2	9,800	-0.02%
2021/10/27	1	29.20	2	29.20	29.35	-1	9,985	-0.01%
2021/10/26	3.1	29.17	2	29.20	29.30	1.1	10,226	0.01%
2021/10/25	0.2	29.25	1	29.20	29.20	-0.8	10,286	-0.01%
2021/10/22	37	29.09	8	29.23	29.25	29	10,483	0.28%
2021/10/21	23	29.20	3.1	29.20	29.10	19.9	10,481	0.19%
2021/10/20	12.2	28.79	18	28.73	28.90	-5.8	10,426	-0.06%
2021/10/19	0.2	28.45	14	28.44	28.50	-13.8	10,454	-0.13%
2021/10/18	2	28.50	0.4	28.45	28.35	1.6	10,711	0.01%
2021/10/15	0.2	28.40	10	28.60	28.70	-9.8	12,208	-0.08%
2021/10/14	8	28.51	0	0.00	28.40	8	12,692	0.06%
2021/10/13	6	28.81	9	28.73	28.70	-3	12,980	-0.02%
2021/10/12	4.2	28.58	6	28.24	28.70	-1.8	13,135	-0.01%
2021/10/08	5.1	28.45	5	28.37	28.40	0.1	13,243	0.00%
2021/10/07	63.4	28.35	13	28.32	28.35	50.4	13,279	0.38%
2021/10/06	3	27.43	7	27.46	27.55	-4	13,170	-0.03%
2021/10/05	1.3	27.12	7	27.14	27.40	-5.7	13,192	-0.04%
2021/10/04	6	27.22	4	27.15	27.15	2	13,283	0.02%
2021/10/01	4	27.29	11	27.49	27.45	-7	13,427	-0.05%
2021/09/30	0.1	27.30	14	27.36	27.50	-13.9	13,451	-0.10%
2021/09/29	13	27.28	1	27.20	27.25	12	13,541	0.09%
2021/09/28	14.1	27.59	6	27.69	27.70	8.1	13,644	0.06%
2021/09/27	4.4	27.68	6.9	27.71	27.60	-2.5	13,995	-0.02%
2021/09/24	4	27.75	21	27.80	27.70	-17	14,038	-0.12%
2021/09/23	7	27.67	27	27.75	27.75	-20	14,059	-0.14%
2021/09/22	6.6	27.34	9	27.42	27.40	-2.4	14,101	-0.02%
2021/09/17	1.4	27.73	0	0.00	27.70	1.4	14,159	0.01%
2021/09/16	3	27.55	6	27.55	27.70	-3	14,152	-0.02%
2021/09/15	17	27.46	141	27.81	27.75	-124	14,166	-0.88%	大賣/鉅額交易
2021/09/14	2	27.20	0	0.00	27.20	2	14,033	0.01%
2021/09/13	3.6	27.03	19	27.05	27.05	-15.4	14,016	-0.11%
2021/09/10	4.1	27.10	0	0.00	27.15	4.1	14,056	0.03%
2021/09/09	52.8	27.10	0	0.00	27.10	52.8	14,211	0.37%
2021/09/08	4	27.16	0.1	27.45	27.20	3.9	14,292	0.03%
2021/09/07	3	27.50	0	0.00	27.45	3	14,376	0.02%
2021/09/06	5.1	27.69	104	27.75	27.55	-98.9	14,502	-0.68%	大賣/
2021/09/03	0	0.00	23	27.59	27.55	-23	14,530	-0.16%
2021/09/02	7	27.59	6	27.63	27.50	1	14,725	0.01%
2021/09/01	0	0.00	1	27.55	27.55	-1	14,856	-0.01%
2021/08/31	9.1	27.47	0	0.00	27.40	9.1	14,874	0.06%
2021/08/30	5.3	27.47	9	27.47	27.65	-3.7	14,854	-0.02%
2021/08/27	2	27.43	0.3	27.50	27.50	1.7	14,902	0.01%
2021/08/26	4.1	27.38	1	27.40	27.35	3.1	14,962	0.02%
2021/08/25	8.8	27.65	0	0.00	27.75	8.8	15,092	0.06%
2021/08/24	8.1	27.43	4	27.50	27.60	4.1	15,225	0.03%
2021/08/23	11.6	27.01	2	27.05	26.95	9.6	15,310	0.06%
2021/08/20	17.1	26.87	2	26.95	26.90	15.1	15,435	0.10%
2021/08/19	10.3	26.61	0	0.00	26.70	10.3	16,216	0.06%
2021/08/18	4	26.81	1	26.65	27.00	3	16,212	0.02%
2021/08/17	21	26.83	0	0.00	26.75	21	16,279	0.13%
2021/08/16	46.6	26.84	3	26.75	26.70	43.6	16,316	0.27%
2021/08/13	15	27.07	9	27.09	27.15	6	16,292	0.04%
2021/08/12	5	27.23	3.6	27.27	27.35	1.4	16,283	0.01%
2021/08/11	5.4	27.26	4	27.25	27.20	1.4	16,355	0.01%
2021/08/10	123.1	27.10	0.8	27.25	27.20	122.3	16,448	0.74%	大買/鉅額交易
2021/08/09	23	27.31	0	0.00	27.30	23	16,610	0.14%
2021/08/06	23.1	27.40	3	27.57	27.70	20.1	16,679	0.12%
2021/08/05	89.3	27.11	5.5	27.25	27.10	83.8	16,561	0.51%
2021/08/04	22.1	27.22	4	27.20	27.30	18.1	16,863	0.11%
2021/08/03	74.2	27.21	35.7	27.38	27.40	38.5	17,018	0.23%
2021/08/02	63.6	27.51	11	27.53	27.60	52.6	17,057	0.31%
2021/07/30	53	27.86	10	28.00	27.75	43	16,996	0.25%
2021/07/29	23.1	28.07	3	28.00	28.00	20.1	16,936	0.12%
2021/07/28	23	27.93	3	27.87	28.05	20	17,088	0.12%
2021/07/27	7	28.19	6	28.18	28.15	1	17,297	0.01%
2021/07/26	25.2	28.14	1	28.50	28.10	24.2	17,603	0.14%
2021/07/23	6	28.24	3	28.23	28.10	3	17,588	0.02%
2021/07/22	19	28.17	1	28.50	28.20	18	17,556	0.10%
2021/07/21	138.3	28.19	1.6	28.10	28.05	136.6	17,414	0.78%	大買/鉅額交易
2021/07/20	43.2	31.28	53	31.30	31.20	-9.8	16,072	-0.06%
2021/07/19	14	31.66	3	31.58	31.65	11	15,731	0.07%
2021/07/16	4	31.79	8	31.73	31.75	-4	15,823	-0.03%
2021/07/15	30.1	31.93	0	0.00	31.95	30.1	15,840	0.19%
2021/07/14	62	32.17	8	32.31	32.10	54	15,771	0.34%
2021/07/13	21	32.49	46	32.40	32.20	-25	15,830	-0.16%
2021/07/12	2.1	32.80	7	32.73	32.65	-4.9	15,761	-0.03%
2021/07/09	3	32.70	13	32.75	32.70	-10	15,802	-0.06%
2021/07/08	2	32.95	119.1	32.94	32.80	-117.1	16,007	-0.73%	大賣/鉅額交易
2021/07/07	8	32.74	22.1	32.74	32.75	-14.1	16,035	-0.09%
2021/07/06	5	32.56	13.1	32.68	32.70	-8.1	16,221	-0.05%
2021/07/05	18.4	32.57	29.2	32.57	32.55	-10.8	16,263	-0.07%
2021/07/02	27	31.91	7.1	32.19	32.35	19.9	16,203	0.12%
2021/07/01	11	31.18	0	0.00	31.05	11	16,089	0.07%
2021/06/30	4	30.99	5.1	30.97	31.00	-1.1	16,096	-0.01%
2021/06/29	2	30.70	3.2	30.77	30.75	-1.2	16,144	-0.01%
2021/06/28	9.1	30.86	0	0.00	30.80	9.1	16,267	0.06%
2021/06/25	11	30.96	4	30.99	30.80	7	16,274	0.04%
2021/06/24	1	30.40	2	30.50	30.40	-1	16,354	-0.01%
2021/06/23	4.1	30.52	5	30.55	30.40	-0.9	16,487	-0.01%
2021/06/22	0.6	30.52	1	30.55	30.40	-0.4	16,918	0.00%
2021/06/21	11.1	30.54	0	0.00	30.30	11.1	17,834	0.06%
2021/06/18	8.7	30.76	2	30.78	30.65	6.7	18,194	0.04%
2021/06/17	5.3	30.65	0	0.00	30.60	5.3	18,405	0.03%
2021/06/16	1	30.90	2	30.83	30.60	-1	19,062	-0.01%
2021/06/15	5	30.16	10	30.25	30.15	-5	19,614	-0.03%
2021/06/11	1	30.35	0	0.00	30.15	1	19,612	0.01%
2021/06/10	3	30.00	0	0.00	30.25	3	19,681	0.02%
2021/06/09	7	30.20	0	0.00	30.20	7	19,730	0.04%
2021/06/08	12	30.70	0	0.00	30.65	12	19,762	0.06%
2021/06/07	4	30.51	11	30.47	30.55	-7	19,818	-0.04%
2021/06/04	4	30.85	8	30.82	30.95	-4	19,841	-0.02%
2021/06/03	9	31.24	0	0.00	31.25	9	19,870	0.05%
2021/06/02	21	31.41	3	31.30	31.35	18	19,923	0.09%
2021/06/01	37	31.17	10	31.21	31.40	27	19,887	0.14%
2021/05/31	26	30.57	11.4	30.67	30.75	14.6	19,846	0.07%
2021/05/28	7.5	30.41	4	30.41	30.55	3.5	19,835	0.02%
2021/05/27	15.1	29.61	1	29.65	29.55	14.1	19,905	0.07%
2021/05/26	13	29.90	3.9	29.90	29.70	9.1	19,518	0.05%
2021/05/25	7	29.60	0	0.00	29.55	7	19,581	0.04%
2021/05/24	3	29.08	1	29.15	29.30	2	19,634	0.01%
2021/05/21	12.2	29.30	0	0.00	29.10	12.2	19,682	0.06%
2021/05/20	3	29.28	1	29.20	29.20	2	19,584	0.01%
2021/05/19	17	28.99	2.1	29.10	29.15	14.9	19,594	0.08%
2021/05/18	11	28.55	15.2	28.50	28.70	-4.2	19,648	-0.02%
2021/05/17	15.2	28.24	12.3	28.30	27.90	2.9	19,605	0.01%
2021/05/14	10	29.69	5	29.47	29.55	5	19,375	0.03%
2021/05/13	3	29.69	5.6	29.97	29.70	-2.6	19,318	-0.01%
2021/05/12	39.2	29.50	35	29.83	30.00	4.2	19,135	0.02%
2021/05/11	15	30.63	32.3	30.64	30.50	-17.3	18,813	-0.09%
2021/05/10	23.2	30.53	9	30.93	31.20	14.2	18,683	0.08%
2021/05/07	4.5	31.02	4	30.98	31.15	0.5	19,015	0.00%
2021/05/06	6	30.83	9	31.02	30.75	-3	19,568	-0.02%
2021/05/05	66	30.80	12	30.99	30.80	54	20,029	0.27%
2021/05/04	19.3	30.92	93	30.82	31.15	-73.8	19,961	-0.37%
2021/05/03	18.6	31.78	13	31.70	31.65	5.6	19,780	0.03%
2021/04/29	12	32.52	1	32.50	32.70	11	19,586	0.06%
2021/04/28	6.2	32.67	3	32.67	32.70	3.2	19,594	0.02%
2021/04/27	68.1	32.70	5	32.65	32.60	63.1	19,730	0.32%
2021/04/26	34	32.54	2.1	32.68	32.80	31.9	19,659	0.16%
2021/04/23	33.1	32.25	2.3	32.35	32.45	30.8	19,574	0.16%
2021/04/22	17.6	32.72	27	32.66	32.55	-9.4	19,688	-0.05%
2021/04/21	15	33.07	2	33.00	33.00	13	19,681	0.07%
2021/04/20	3	33.07	3	33.15	33.10	0	19,604	0.00%
2021/04/19	15	33.10	14.2	33.03	33.05	0.8	19,556	0.00%
2021/04/16	3.1	32.91	2	32.98	32.95	1.1	19,469	0.01%
2021/04/15	80.1	32.84	0	0.00	32.85	80.1	19,541	0.41%
2021/04/14	12.1	32.80	15	32.93	33.00	-2.9	19,450	-0.01%
2021/04/13	32	33.38	5	33.35	33.15	27	19,250	0.14%
2021/04/12	23.3	33.49	24.2	33.46	33.40	-1	19,191	-0.01%
2021/04/09	32	33.75	37.2	33.76	33.70	-5.2	19,040	-0.03%
2021/04/08	7	33.59	7	33.54	33.55	0	18,929	0.00%
2021/04/07	43	33.62	25.2	33.65	33.45	17.8	18,819	0.09%
2021/04/06	20	33.51	13	33.49	33.40	7	18,656	0.04%
2021/04/01	4	33.45	0	0.00	33.40	4	18,698	0.02%
2021/03/31	7	33.69	4.1	33.75	33.50	2.9	18,637	0.02%
2021/03/30	2	33.68	18.1	33.67	33.85	-16.1	18,519	-0.09%
2021/03/29	21	33.45	5	33.46	33.55	16	18,451	0.09%
2021/03/26	2	33.30	1.9	33.37	33.45	0.1	18,397	0.00%
2021/03/25	17.1	33.04	17.2	33.20	33.20	-0.1	18,661	0.00%
2021/03/24	49.3	33.80	17	33.92	33.75	32.3	18,375	0.18%
2021/03/23	91.3	34.03	38.1	34.22	34.75	53.2	17,678	0.30%
2021/03/22	18	34.28	8	34.32	34.35	10	17,445	0.06%
2021/03/19	21	33.88	13.1	33.95	33.85	7.9	17,615	0.04%
2021/03/18	18	33.81	36.1	33.79	33.85	-18.1	17,268	-0.10%
2021/03/17	8	32.61	16.3	32.62	32.65	-8.3	16,685	-0.05%
2021/03/16	2.3	32.52	4	32.65	32.60	-1.8	16,767	-0.01%
2021/03/15	2	32.65	49.4	32.65	32.60	-47.4	16,836	-0.28%
2021/03/12	21	32.36	11.1	32.39	32.40	9.9	16,874	0.06%
2021/03/11	1	32.20	11.2	32.24	32.25	-10.2	16,894	-0.06%
2021/03/10	39	32.20	28.1	32.23	32.10	10.9	16,992	0.06%
2021/03/09	1	31.75	9.2	31.94	32.00	-8.2	17,174	-0.05%
2021/03/08	6	31.70	6	31.83	31.80	0	17,336	0.00%
2021/03/05	0	0.00	4	31.40	31.65	-4	17,400	-0.02%
2021/03/04	20	31.23	5	31.21	31.35	15	17,900	0.08%
2021/03/03	43.1	31.30	11	31.20	31.40	32.1	17,975	0.18%
2021/03/02	25	31.70	0	0.00	31.35	25	17,826	0.14%
2021/02/26	32	31.40	63	31.63	32.00	-31	17,634	-0.18%
2021/02/25	21	31.67	14	31.95	31.70	7	17,263	0.04%
2021/02/24	30.9	31.88	22	32.02	31.90	8.9	17,199	0.05%
2021/02/23	16	31.65	22.1	31.79	31.80	-6.1	17,047	-0.04%
2021/02/22	42.3	31.37	20	31.28	31.30	22.3	16,982	0.13%
2021/02/19	7	30.81	0	0.00	31.15	7	17,001	0.04%
2021/02/18	10	30.85	1	30.95	30.80	9	17,007	0.05%
2021/02/17	7	31.12	5	31.07	31.00	2	17,080	0.01%
2021/02/05	10	30.80	12	30.83	30.80	-2	17,294	-0.01%
2021/02/04	9	30.79	11	30.75	30.75	-2	17,281	-0.01%
2021/02/03	3	31.10	13	31.15	31.10	-10	17,275	-0.06%
2021/02/02	8	31.19	7.2	31.26	31.15	0.8	17,264	0.00%
2021/02/01	1	30.85	6	30.89	31.10	-5	17,212	-0.03%
2021/01/29	54	31.70	40.2	32.10	31.25	13.8	17,075	0.08%
2021/01/28	24.5	32.49	69	32.76	32.70	-44.5	16,547	-0.27%
2021/01/27	17.2	32.19	70.6	32.12	32.35	-53.4	15,969	-0.33%
2021/01/26	7	31.24	15.1	31.42	30.85	-8.1	15,400	-0.05%
2021/01/25	3.3	30.88	9	31.13	31.20	-5.7	15,324	-0.04%
2021/01/22	1	30.00	113	30.06	30.70	-112	15,169	-0.74%	大賣/鉅額交易
2021/01/21	6	29.98	6	30.08	29.90	0	15,053	0.00%
2021/01/20	35	30.18	14.1	30.39	30.00	20.9	15,065	0.14%
2021/01/19	11	30.84	7	30.99	30.75	4	14,868	0.03%
2021/01/18	6	30.76	7	30.73	30.65	-1	14,940	-0.01%
2021/01/15	52.2	31.25	13	31.53	31.00	39.2	14,884	0.26%
2021/01/14	32	31.61	67	31.11	31.65	-35	14,880	-0.24%
2021/01/13	31	30.88	56	31.09	30.90	-25	14,588	-0.17%
2021/01/12	18	30.76	0	0.00	30.85	18	14,473	0.12%
2021/01/11	14	30.77	71.2	30.79	31.00	-57.2	14,358	-0.40%
2021/01/08	14.3	30.69	15	30.80	31.00	-0.7	14,310	0.00%
2021/01/07	3	30.35	12	30.47	30.50	-9	14,310	-0.06%
2021/01/06	14	30.43	8.1	30.29	30.35	5.9	14,332	0.04%
2021/01/05	42	30.45	40	30.49	30.50	2	14,261	0.01%
2021/01/04	43	30.84	10.1	30.92	30.80	32.9	14,338	0.23%
2020/12/31	6	30.95	2	30.98	31.00	4	14,232	0.03%
2020/12/30	3	31.00	42.1	30.92	31.15	-39.1	14,284	-0.27%
2020/12/29	17	31.14	3.1	31.00	30.95	13.9	14,241	0.10%
2020/12/28	15	31.05	123.4	30.89	31.05	-108.4	14,242	-0.76%	大賣/鉅額交易
2020/12/25	8	30.67	1	30.75	30.55	7	14,281	0.05%
2020/12/24	9.3	30.40	20	30.36	30.65	-10.7	14,304	-0.07%
2020/12/23	18	29.96	7	29.93	30.00	11	14,316	0.08%
2020/12/22	45.1	30.19	7.1	30.05	30.05	37.9	14,312	0.27%
2020/12/21	125	29.70	54.2	29.31	30.05	70.8	14,500	0.49%	大買/
2020/12/18	9.2	30.41	19	30.45	30.20	-9.8	14,448	-0.07%
2020/12/17	18	30.43	2	30.35	30.40	16	14,367	0.11%
2020/12/16	9	30.48	11	30.53	31.05	-2	14,155	-0.01%
2020/12/15	27	30.10	53	30.18	30.05	-26	14,004	-0.19%
2020/12/14	65	30.98	56	30.88	31.05	9	13,637	0.07%
2020/12/11	37	31.48	86	31.29	31.60	-49	13,407	-0.37%
2020/12/10	3	31.70	4	31.46	31.65	-1	13,431	-0.01%
2020/12/09	16.2	32.10	9.7	32.09	32.15	6.5	13,358	0.05%
2020/12/08	61	31.95	13	31.78	31.80	48	13,298	0.36%
2020/12/07	22	31.39	57.5	31.45	31.55	-35.5	13,328	-0.27%
2020/12/04	9	31.14	28	31.21	31.30	-19	13,346	-0.14%
2020/12/03	74	31.28	8.1	31.11	31.30	65.9	13,311	0.50%
2020/12/02	83	31.00	35.1	31.29	31.45	47.9	13,065	0.37%
2020/12/01	16	30.58	7.1	30.59	30.65	8.9	12,992	0.07%
2020/11/30	74	30.80	7	30.85	29.85	67	12,941	0.52%
2020/11/27	42	30.91	36	30.57	30.95	6	12,362	0.05%
2020/11/26	2	30.20	29.4	30.23	30.30	-27.4	12,214	-0.22%
2020/11/25	35	30.28	14	30.18	30.05	21	12,470	0.17%
2020/11/24	7	30.21	11	30.30	30.25	-4	12,502	-0.03%
2020/11/23	12	30.16	22	30.29	30.10	-10	12,574	-0.08%
2020/11/20	40	30.04	23	29.92	30.05	17	12,639	0.13%
2020/11/19	35	29.96	1	29.95	29.95	34	13,095	0.26%
2020/11/18	32	30.14	9	30.18	30.15	23	13,270	0.17%
2020/11/17	5	30.22	5	30.18	30.30	0	13,303	0.00%
2020/11/16	41	30.16	14	30.31	30.40	27	13,666	0.20%
2020/11/13	11	30.00	42	30.05	30.30	-31	13,937	-0.22%
2020/11/12	9.3	29.13	0.2	29.22	29.20	9.2	13,711	0.07%
2020/11/11	24	29.20	2.1	29.20	29.45	21.9	13,805	0.16%
2020/11/10	15	29.30	5	29.30	29.15	10	13,896	0.07%
2020/11/09	10.2	29.25	6	29.28	29.50	4.2	14,204	0.03%
2020/11/06	0	0.00	3.2	29.17	29.15	-3.2	14,334	-0.02%
2020/11/05	1	29.35	7.1	29.30	29.10	-6.1	14,507	-0.04%
2020/11/04	7	29.06	2	28.90	29.00	5	14,677	0.03%
2020/11/03	0	0.00	1	28.70	28.75	-1	14,804	-0.01%
2020/11/02	8	28.44	10	28.28	28.35	-2	14,923	-0.01%
2020/10/30	2	28.55	3	28.63	28.50	-1	15,195	-0.01%
2020/10/29	16	28.63	8	28.79	28.70	8	15,516	0.05%
2020/10/28	17	29.21	25	29.47	29.15	-8	15,648	-0.05%
2020/10/27	11.5	29.03	0	0.00	29.00	11.5	15,788	0.07%
2020/10/26	9	29.29	18	29.25	29.30	-9	15,965	-0.06%
2020/10/23	13	28.83	1	28.90	28.85	12	15,965	0.08%
2020/10/22	4	28.46	4	28.55	28.75	0	16,121	0.00%
2020/10/21	18	28.91	31	28.73	28.55	-13	16,129	-0.08%
2020/10/20	4	28.87	1	28.90	28.95	3	16,591	0.02%
2020/10/19	34	28.89	7	28.89	28.80	27	17,134	0.16%
2020/10/16	7	29.01	0	0.00	28.80	7	17,377	0.04%
2020/10/15	3	29.20	6	29.40	29.10	-3	17,940	-0.02%
2020/10/14	1	29.10	11	29.05	29.05	-10	18,796	-0.05%
2020/10/13	10	28.54	51	28.58	28.70	-41	19,194	-0.21%
2020/10/12	18	28.98	4	28.86	28.85	14	19,999	0.07%
2020/10/08	1	29.45	6	29.52	29.70	-5	20,058	-0.02%
2020/10/07	18	29.34	6	29.36	29.35	12	20,337	0.06%
2020/10/06	21	29.75	10	29.75	29.75	11	20,617	0.05%
2020/10/05	14.1	29.62	6.6	29.79	29.55	7.5	20,907	0.04%
2020/09/30	17	30.10	5	30.21	29.80	12	21,182	0.06%
2020/09/29	13	29.65	1	29.50	29.40	12	21,694	0.06%
2020/09/28	4	29.40	15	29.51	29.70	-11	22,677	-0.05%
2020/09/25	7	29.10	43	29.01	29.15	-36	23,163	-0.16%
2020/09/24	11	29.00	6	29.15	28.85	5	23,278	0.02%
2020/09/23	33	29.72	52	30.07	29.95	-19	23,293	-0.08%
2020/09/22	21	29.12	33	29.00	29.10	-12	23,223	-0.05%
2020/09/21	3	29.62	5	29.50	29.50	-2	23,384	-0.01%
2020/09/18	0	0.00	2	29.78	29.85	-2	23,772	-0.01%
2020/09/17	58	30.10	9	29.88	29.65	49	24,067	0.20%
2020/09/16	13	30.20	23	30.24	30.10	-10	24,572	-0.04%
2020/09/15	22	29.72	0	0.00	29.75	22	24,802	0.09%
2020/09/14	14	29.85	24	29.80	30.10	-10	25,480	-0.04%
2020/09/11	28	29.66	25	29.93	29.90	3	26,124	0.01%
2020/09/10	28	29.97	13	30.07	29.80	15	26,381	0.06%
2020/09/09	15	30.09	17	30.10	30.45	-2	26,211	-0.01%
2020/09/08	40	30.83	39	30.74	30.70	1	26,220	0.00%
2020/09/07	2	31.30	3	31.48	31.30	-1	26,257	0.00%
2020/09/04	16	31.10	4	31.34	31.75	12	26,490	0.05%
2020/09/03	36	31.86	8	31.97	31.70	28	26,531	0.11%
2020/09/02	26	32.06	24	32.00	32.25	2	26,768	0.01%
2020/09/01	12	32.19	11.1	32.33	32.35	0.9	26,957	0.00%
2020/08/31	8	32.37	13	32.18	31.90	-5	26,976	-0.02%
2020/08/28	2	32.65	2	32.55	32.60	0	26,817	0.00%
2020/08/27	6	33.13	4.1	33.10	33.15	1.9	26,914	0.01%
2020/08/26	18	33.75	13	33.55	33.60	5	26,905	0.02%
2020/08/25	21	33.60	19	33.71	34.00	2	26,848	0.01%
2020/08/24	15	32.24	25.1	32.16	32.60	-10.1	26,739	-0.04%
2020/08/21	20	31.11	18	31.41	31.30	2	26,576	0.01%
2020/08/20	72	31.29	38.1	30.96	30.90	33.9	26,599	0.13%
2020/08/19	42	32.92	11.2	33.00	32.40	30.8	26,146	0.12%
2020/08/18	18.3	34.20	9	34.06	33.90	9.3	25,677	0.04%
2020/08/17	18	34.51	15	34.29	34.50	3	25,642	0.01%
2020/08/14	4.5	34.85	2	35.00	34.75	2.5	25,563	0.01%
2020/08/13	34	35.18	115	35.22	34.85	-81	25,531	-0.32%	大賣/
2020/08/12	9	34.49	6	34.38	34.70	3	25,390	0.01%
2020/08/11	11.1	34.12	22.9	34.06	34.00	-11.8	25,355	-0.05%
2020/08/10	14	34.47	12	34.48	34.50	2	25,399	0.01%
2020/08/07	2.3	34.96	42.2	35.03	34.90	-39.9	25,411	-0.16%
2020/08/06	6	34.68	4.2	34.75	34.95	1.8	25,295	0.01%
2020/08/05	44.6	35.19	22	35.36	34.90	22.6	25,235	0.09%
2020/08/04	54.2	34.63	18.1	34.82	35.00	36.1	24,978	0.14%
2020/08/03	28	34.01	9	33.86	33.85	19	24,798	0.08%
2020/07/31	49	34.75	3.4	34.54	34.50	45.6	24,671	0.18%
2020/07/30	9	34.59	23	34.52	34.60	-14	24,446	-0.06%
2020/07/29	12	33.74	10	33.86	33.80	2	24,306	0.01%
2020/07/28	14	33.70	11	33.57	33.25	3	24,304	0.01%
2020/07/27	21	33.36	36	33.27	33.25	-15	24,479	-0.06%
2020/07/24	53	34.35	11.8	34.26	34.10	41.2	24,440	0.17%
2020/07/23	16	35.42	40.3	35.22	35.60	-24.3	23,976	-0.10%
2020/07/22	22	34.10	17.3	34.18	34.25	4.7	23,476	0.02%
2020/07/21	16	33.73	18	34.41	33.90	-2	23,295	-0.01%
2020/07/20	90	32.95	57	32.62	32.95	33	22,719	0.15%
2020/07/17	14	35.75	20.7	35.74	35.80	-6.7	21,717	-0.03%
2020/07/16	39	35.52	57	35.39	36.00	-18	21,458	-0.08%
2020/07/15	50	34.41	14	34.16	34.05	36	20,700	0.17%
2020/07/14	67.5	33.97	6.4	34.06	34.10	61.1	20,543	0.30%
2020/07/13	33	33.80	48	33.50	34.20	-15	20,361	-0.07%
2020/07/10	57.5	32.72	11	32.83	32.55	46.5	20,175	0.23%
2020/07/09	113	33.95	116	33.79	33.40	-3	20,251	-0.01%	大買/大賣/
2020/07/08	93.4	33.19	107	33.60	33.45	-13.6	19,957	-0.07%	大賣/
2020/07/07	155.6	34.89	109.7	35.83	34.50	45.9	19,252	0.24%	大買/大賣/
2020/07/06	87.1	38.28	22.5	38.07	38.65	64.6	18,297	0.35%
2020/07/03	4	37.26	35	37.33	37.20	-31	17,841	-0.17%
2020/07/02	4	37.00	23.1	36.75	37.15	-19.1	17,796	-0.11%
2020/07/01	10.9	36.59	4.1	36.55	36.80	6.7	17,701	0.04%
2020/06/30	19	35.98	6	35.99	35.80	13	17,522	0.07%
2020/06/29	3	35.27	50.3	35.23	35.65	-47.3	17,474	-0.27%
2020/06/24	23	35.89	25	36.04	35.65	-2	17,243	-0.01%
2020/06/23	7	35.81	26	35.78	36.00	-19	17,191	-0.11%
2020/06/22	9	34.94	16	34.95	34.80	-7	17,223	-0.04%
2020/06/19	12.3	34.63	17.8	34.74	34.65	-5.5	16,876	-0.03%
2020/06/18	21	33.85	72	33.69	34.00	-51	16,268	-0.31%
2020/06/17	5	31.74	52.4	32.05	32.25	-47.4	15,614	-0.30%
2020/06/16	2	31.40	20.1	31.40	31.45	-18.1	15,581	-0.12%
2020/06/15	7	31.22	6	31.51	31.10	1	15,850	0.01%
2020/06/12	6	30.60	9	30.47	30.70	-3	15,963	-0.02%
2020/06/11	9	31.33	17	31.04	30.65	-8	16,131	-0.05%
2020/06/10	3	31.48	7	31.41	31.45	-4	16,046	-0.02%
2020/06/09	9	31.17	25	31.11	31.15	-16	16,115	-0.10%
2020/06/08	2	30.33	40	30.20	30.45	-38	16,095	-0.24%
2020/06/05	1	29.85	4.2	29.90	29.80	-3.2	15,920	-0.02%
2020/06/04	9	29.79	7.1	29.79	29.85	1.9	15,885	0.01%
2020/06/03	21	29.54	3	29.58	29.55	18	15,994	0.11%
2020/06/02	1	29.15	15	29.15	29.15	-14	15,975	-0.09%
2020/06/01	14	28.84	9	28.95	29.00	5	15,911	0.03%
2020/05/29	0	0.00	1	28.30	28.60	-1	15,862	-0.01%
2020/05/27	1	28.40	1	28.30	28.60	0	15,671	0.00%
2020/05/26	1	28.20	167	28.33	28.20	-166	15,660	-1.06%	大賣/鉅額交易
2020/05/25	4	27.99	0	0.00	28.20	4	15,661	0.03%
2020/05/22	2	28.10	1	28.30	28.40	1	15,642	0.01%
2020/05/21	2	28.40	6	28.37	28.35	-4	15,516	-0.03%
2020/05/20	3	28.23	3	28.37	28.15	0	15,471	0.00%
2020/05/19	7.1	28.23	15	28.19	28.30	-7.9	15,304	-0.05%
2020/05/18	9	27.69	0	0.00	27.55	9	15,109	0.06%
2020/05/15	8	28.00	3	28.28	28.10	5	14,963	0.03%
2020/05/14	5	28.05	13	27.95	27.95	-8	14,826	-0.05%
2020/05/13	0	0.00	1	27.40	27.55	-1	14,627	-0.01%
2020/05/12	2	27.70	0	0.00	27.50	2	14,527	0.01%
2020/05/11	1	27.85	6	27.84	27.80	-5	14,438	-0.03%
2020/05/08	3	27.52	0	0.00	27.45	3	14,348	0.02%
2020/05/07	5	27.70	4	27.79	27.70	1	14,148	0.01%
2020/05/06	9.5	27.77	8	27.84	27.80	1.5	14,116	0.01%
2020/05/05	9	27.88	11	28.00	27.75	-2	14,084	-0.01%
2020/05/04	7	27.63	0	0.00	27.85	7	14,076	0.05%
2020/04/30	23	28.00	18.2	28.18	28.25	4.8	14,023	0.03%
2020/04/29	5	27.00	11	27.47	27.70	-6	13,812	-0.04%
2020/04/28	1	26.75	13	26.76	26.90	-12	13,693	-0.09%
2020/04/27	1	26.35	13	26.43	26.50	-12	14,075	-0.09%
2020/04/24	4	25.98	4	26.05	26.00	0	14,009	0.00%
2020/04/23	5	25.73	4.1	25.84	26.00	0.9	14,093	0.01%
2020/04/22	7	25.43	8.1	25.21	25.55	-1.1	14,082	-0.01%
2020/04/21	11	25.67	5	25.57	25.30	6	14,140	0.04%
2020/04/20	3	25.98	6	26.05	26.00	-3	14,000	-0.02%
2020/04/17	16	26.40	20	26.20	26.05	-4	13,943	-0.03%
2020/04/16	7	26.14	15	26.12	26.20	-8	13,857	-0.06%
2020/04/15	5	26.43	9	26.50	26.50	-4	13,799	-0.03%
2020/04/14	10.5	26.65	20.3	26.62	26.70	-9.8	13,667	-0.07%
2020/04/13	2	25.25	5	25.50	25.65	-3	13,389	-0.02%
2020/04/10	2	25.15	11	25.20	25.25	-9	13,364	-0.07%
2020/04/09	5	25.19	1.9	25.13	25.05	3.1	13,461	0.02%
2020/04/08	9	25.15	4	25.18	25.10	5	13,400	0.04%
2020/04/07	14	25.25	3	25.23	25.20	11	13,319	0.08%
2020/04/06	1	25.10	22	25.04	25.15	-21	13,189	-0.16%
2020/04/01	9	24.34	5.2	24.44	24.40	3.8	12,942	0.03%
2020/03/31	0	0.00	14	24.12	24.50	-14	12,762	-0.11%
2020/03/30	24	23.56	12	23.70	23.85	12	12,531	0.10%
2020/03/27	27	23.93	18	23.89	23.75	9	12,401	0.07%
2020/03/26	26	24.10	20	24.00	24.00	6	12,097	0.05%
2020/03/25	0	0.00	12	23.20	23.20	-12	11,530	-0.10%
2020/03/24	2	21.10	12	20.52	21.10	-10	11,524	-0.09%
2020/03/23	14	19.34	2	19.35	19.20	12	11,424	0.11%
2020/03/20	17	19.95	9	20.31	20.40	8	11,436	0.07%
2020/03/19	14	18.98	3	18.98	18.65	11	11,212	0.10%
2020/03/18	22	20.35	8	20.65	20.10	14	10,953	0.13%
2020/03/17	44	21.08	15	20.93	20.80	29	10,800	0.27%
2020/03/16	7	22.29	2	22.88	22.15	5	10,897	0.05%
2020/03/13	45.4	22.52	12	21.98	23.00	33.4	10,808	0.31%
2020/03/12	21	23.34	25	23.18	23.65	-4	10,546	-0.04%
2020/03/11	3	24.95	1	25.10	24.70	2	10,399	0.02%
2020/03/10	2	25.05	34.7	24.96	25.05	-32.7	10,345	-0.32%
2020/03/09	14	25.63	29	25.37	25.30	-15	10,423	-0.14%
2020/03/06	15	26.33	0	0.00	26.25	15	10,701	0.14%
2020/03/05	1	27.10	0.1	27.15	27.20	0.9	10,607	0.01%
2020/03/04	0	0.00	1	27.05	27.20	-1	10,769	-0.01%
2020/03/03	1	27.00	1	27.05	26.90	0	10,713	0.00%
2020/03/02	6	26.57	4.1	26.82	26.55	1.9	10,732	0.02%
2020/02/27	1	27.10	0.1	27.05	27.05	0.9	10,841	0.01%
2020/02/26	2	26.90	1	27.15	27.10	1	10,759	0.01%
2020/02/25	5	27.26	6	27.10	27.25	-1	10,791	-0.01%
2020/02/24	1	27.35	8	27.47	27.45	-7	10,898	-0.06%
2020/02/21	0	0.00	5.1	27.95	27.90	-5.1	10,999	-0.05%
2020/02/20	0	0.00	11	28.05	28.10	-11	11,198	-0.10%
2020/02/19	0	0.00	14	27.98	28.10	-14	11,376	-0.12%
2020/02/18	5	27.58	4	27.60	27.85	1	11,906	0.01%
2020/02/17	7	27.75	2	28.00	27.60	5	12,063	0.04%
2020/02/14	2	28.40	4	28.40	28.30	-2	12,350	-0.02%
2020/02/13	10	28.30	2	28.35	28.30	8	12,462	0.06%
2020/02/12	1	28.00	1	28.20	28.25	0	12,603	0.00%
2020/02/10	8	27.73	6	27.90	27.95	2	13,055	0.02%
2020/02/07	1.7	28.19	0	0.00	28.25	1.7	13,396	0.01%
2020/02/06	106	28.14	3	28.22	28.25	103	13,598	0.76%	大買/鉅額交易
2020/02/05	6	27.72	1	28.10	27.80	5	13,831	0.04%
2020/02/04	59	27.76	3	27.70	28.00	56	13,873	0.40%
2020/02/03	7	26.82	8	26.98	27.00	-1	14,180	-0.01%
2020/01/31	4.4	27.49	3	27.32	27.25	1.4	14,150	0.01%
2020/01/30	8	27.21	17	27.13	27.20	-9	14,227	-0.06%
2020/01/20	0	0.00	5	29.31	29.40	-5	13,968	-0.04%
2020/01/17	0	0.00	5	29.33	29.30	-5	14,035	-0.04%
2020/01/16	2	28.73	16	28.76	28.90	-14	14,048	-0.10%
2020/01/15	2	28.80	8	29.04	28.90	-6	14,243	-0.04%
2020/01/14	2	28.75	1	28.80	28.85	1	14,230	0.01%
2020/01/13	1	28.80	0	0.00	28.75	1	14,328	0.01%
2020/01/10	0.2	28.70	8	28.78	28.75	-7.8	14,387	-0.05%
2020/01/09	2	28.65	21	28.65	28.70	-19	14,426	-0.13%
2020/01/08	16.5	28.38	2	28.25	28.10	14.5	14,552	0.10%
2020/01/07	2	28.25	3	28.25	28.50	-1	14,568	-0.01%
2020/01/06	2.2	28.07	2	28.15	28.00	0.2	14,593	0.00%
2020/01/03	19	28.25	6	28.22	28.30	13	14,687	0.09%
2020/01/02	13	28.49	4	28.55	28.40	9	14,707	0.06%
2019/12/31	8.5	28.32	10.1	28.30	28.35	-1.6	14,712	-0.01%
2019/12/30	6	28.56	1	28.60	28.60	5	14,838	0.03%
2019/12/27	4	28.86	2	28.88	28.90	2	14,891	0.01%
2019/12/26	2	29.00	2	28.90	28.90	0	14,936	0.00%
2019/12/25	4.1	29.34	1.1	28.90	29.10	3	15,064	0.02%
2019/12/24	2.6	28.95	6	28.93	28.70	-3.4	15,224	-0.02%
2019/12/23	4	29.40	0	29.10	29.15	4	15,260	0.03%
2019/12/20	0	0.00	4	29.70	29.50	-4	15,401	-0.03%
2019/12/19	0	0.00	20.1	29.75	29.75	-20.1	15,800	-0.13%
2019/12/18	0	0.00	7	29.79	29.85	-7	16,361	-0.04%
2019/12/16	3	29.60	0	0.00	29.30	3	16,446	0.02%
2019/12/13	0.5	29.70	2	29.70	29.85	-1.5	16,464	-0.01%
2019/12/12	4	29.68	12.8	29.80	29.60	-8.8	16,528	-0.05%
2019/12/11	14	29.44	6.1	29.70	29.50	7.9	16,473	0.05%
2019/12/10	3	29.45	9	29.39	29.45	-6	16,087	-0.04%
2019/12/09	2	29.18	19.2	29.16	29.20	-17.2	16,067	-0.11%
2019/12/06	5	29.48	5.3	29.28	29.20	-0.3	16,193	0.00%
2019/12/05	1	29.00	0	0.00	29.00	1	16,010	0.01%
2019/12/04	3	28.98	3.3	28.98	29.00	-0.3	16,134	0.00%
2019/12/03	7	28.76	11	28.83	28.90	-4	16,043	-0.02%
2019/12/02	1	27.75	4	27.50	27.80	-3	15,582	-0.02%
2019/11/29	10	27.79	15	27.91	27.70	-5	15,501	-0.03%
2019/11/28	2	28.58	0.2	28.50	28.55	1.8	15,398	0.01%
2019/11/27	4	28.80	13	28.75	29.00	-9	15,720	-0.06%
2019/11/26	1	28.80	0.1	28.75	28.90	0.9	15,593	0.01%
2019/11/25	4	28.90	21	28.75	28.95	-17	15,329	-0.11%
2019/11/22	1	29.25	12	29.30	29.20	-11	15,395	-0.07%
2019/11/21	32	29.08	3	29.10	29.10	29	15,428	0.19%
2019/11/20	3	29.20	2	29.35	29.40	1	15,357	0.01%
2019/11/19	5.5	29.09	6.3	29.21	29.25	-0.8	15,375	0.00%
2019/11/18	3	28.98	13	28.99	29.00	-10	15,283	-0.07%
2019/11/15	6	28.75	61	28.99	28.65	-55	15,348	-0.36%
2019/11/14	6	28.43	19.1	28.33	28.45	-13.1	14,816	-0.09%
2019/11/13	9	28.12	78	28.29	28.15	-69	14,716	-0.47%
2019/11/12	5	27.83	1	27.85	27.80	4	14,432	0.03%
2019/11/11	3	28.12	3	27.93	27.90	0	14,370	0.00%
2019/11/08	8	27.94	60	28.21	28.35	-52	14,454	-0.36%
2019/11/07	9	27.53	9	27.59	27.40	0	14,066	0.00%
2019/11/06	9	27.08	50	27.14	27.25	-41	13,955	-0.29%
2019/11/05	4	27.78	3	28.03	27.85	1	13,638	0.01%
2019/11/04	4	28.09	14.3	28.22	28.40	-10.3	13,530	-0.08%
2019/11/01	0	0.00	4	27.98	28.00	-4	13,342	-0.03%
2019/10/31	5	27.90	48.1	27.95	27.95	-43.1	13,405	-0.32%
2019/10/30	0	0.00	1.3	27.50	27.45	-1.3	13,076	-0.01%
2019/10/29	11	27.43	19	27.39	27.40	-8	13,054	-0.06%
2019/10/28	1	27.80	3	27.93	27.80	-2	12,961	-0.02%
2019/10/25	1	27.30	15	27.36	27.50	-14	12,842	-0.11%
2019/10/24	17	27.33	11	27.22	27.35	6	12,854	0.05%
2019/10/23	4	27.24	52	27.19	27.20	-48	12,839	-0.37%
2019/10/22	1	26.85	5.1	26.84	26.85	-4.1	12,684	-0.03%
2019/10/21	15	26.63	20.3	26.68	26.70	-5.3	12,887	-0.04%
2019/10/18	3	26.40	13	26.48	26.35	-10	13,179	-0.08%
2019/10/17	7	26.44	5	26.41	26.50	2	13,667	0.01%
2019/10/16	3	26.30	30.6	26.43	26.50	-27.6	13,844	-0.20%
2019/10/15	6.8	26.28	14	26.31	26.20	-7.2	13,844	-0.05%
2019/10/14	0	0.00	4	26.31	26.30	-4	13,859	-0.03%
2019/10/09	12	26.22	17	26.16	26.10	-5	13,797	-0.04%
2019/10/08	0	0.00	2	26.23	26.25	-2	13,737	-0.01%
2019/10/07	3	26.25	4	26.31	26.20	-1	13,745	-0.01%
2019/10/04	11.1	26.14	24	26.16	26.15	-12.9	13,782	-0.09%
2019/10/03	14	25.75	32	25.77	25.90	-18	13,608	-0.13%
2019/10/02	2	25.58	9	25.53	25.50	-7	13,621	-0.05%
2019/10/01	1	25.60	13	25.65	25.70	-12	13,533	-0.09%
2019/09/27	5	25.20	10	25.40	25.05	-5	13,417	-0.04%
2019/09/26	13	26.12	2	26.00	26.00	11	13,272	0.08%
2019/09/25	16	25.96	4	26.13	26.20	12	13,181	0.09%
2019/09/24	42	26.36	40	26.46	26.10	2	13,081	0.02%
2019/09/23	34	25.93	46.7	25.96	26.00	-12.7	12,571	-0.10%
2019/09/20	6	25.28	6	25.30	25.20	0	12,048	0.00%
2019/09/19	1	25.20	1	25.20	25.15	0	11,799	0.00%
2019/09/18	0	0.00	12	25.11	25.15	-12	11,715	-0.10%
2019/09/17	2	24.80	2	24.93	24.90	0	11,552	0.00%
2019/09/16	1	24.40	0	0.00	24.50	1	11,464	0.01%
2019/09/12	9	24.67	5	24.94	24.60	4	11,424	0.04%
2019/09/11	5	24.97	0	0.00	24.95	5	11,491	0.04%
2019/09/10	2	25.00	11	25.19	25.10	-9	11,467	-0.08%
2019/09/09	0	0.00	1.6	24.92	25.00	-1.6	11,287	-0.01%
2019/09/06	1	25.00	6.1	25.10	25.00	-5.1	11,269	-0.05%
2019/09/05	6	24.80	10	25.00	24.85	-4	11,122	-0.04%
2019/09/04	2	24.80	10	24.82	24.85	-8	11,087	-0.07%
2019/09/03	1.1	24.79	18.5	24.75	24.75	-17.4	11,124	-0.16%
2019/09/02	8.1	24.96	2	24.80	24.80	6.1	11,532	0.05%
2019/08/30	4	24.79	15	24.82	24.90	-11	11,450	-0.10%
2019/08/29	2.6	24.25	0	0.00	24.30	2.6	11,176	0.02%
2019/08/28	3	24.25	0	0.00	24.35	3	11,218	0.03%
2019/08/27	4.3	24.44	4	24.31	24.40	0.3	11,426	0.00%
2019/08/26	3	24.18	18.3	24.07	24.30	-15.3	12,069	-0.13%
2019/08/23	0	0.00	17.2	24.44	24.50	-17.2	11,948	-0.14%
2019/08/22	3	24.35	28	24.49	24.55	-25	11,966	-0.21%
2019/08/21	0	0.00	22	24.34	24.35	-22	12,028	-0.18%
2019/08/20	4	24.15	15	24.10	24.25	-11	11,908	-0.09%
2019/08/19	1.8	23.60	6	23.70	23.70	-4.2	11,779	-0.04%
2019/08/16	5	23.75	2	23.65	23.60	3	11,818	0.03%
2019/08/15	0	0.00	11	23.17	23.50	-11	11,715	-0.09%
2019/08/14	2.2	23.53	1	23.55	23.55	1.2	11,736	0.01%
2019/08/13	20	23.25	23	23.09	23.35	-3	11,695	-0.03%
2019/08/12	6	22.58	1	22.50	22.50	5	11,628	0.04%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	9	22.46	0	0.00	22.30	9	11,897	0.08%
2019/08/06	19	22.11	24	22.04	22.30	-5	12,198	-0.04%
2019/08/05	10	22.52	0	0.00	22.45	10	12,441	0.08%
2019/08/02	21	22.88	3	22.75	22.80	18	12,476	0.14%
2019/08/01	4	23.20	2	23.15	23.25	2	12,473	0.02%
2019/07/31	3	23.28	0	0.00	23.30	3	12,473	0.02%
2019/07/30	2	23.85	1	23.70	23.55	1	12,454	0.01%
2019/07/29	1	23.45	11	23.16	23.45	-10	12,455	-0.08%
2019/07/26	12	23.44	25	23.50	23.40	-13	12,371	-0.11%
2019/07/25	18	23.97	1	23.95	23.85	17	12,380	0.14%
2019/07/24	8	24.48	5	24.48	24.15	3	12,430	0.02%
2019/07/23	1	23.90	18	24.01	24.40	-17	12,412	-0.14%
2019/07/22	32	23.83	6.1	23.95	23.70	25.9	12,132	0.21%
2019/07/19	51	25.36	12	25.40	25.30	39	11,735	0.33%
2019/07/18	12	25.10	98	25.15	25.10	-86	11,203	-0.77%
2019/07/17	2	24.95	20	25.14	25.00	-18	11,151	-0.16%
2019/07/16	1	25.00	4	25.06	25.15	-3	11,174	-0.03%
2019/07/15	18	25.08	8	25.10	25.05	10	11,285	0.09%
2019/07/12	16	25.09	4	25.15	25.05	12	11,573	0.10%
2019/07/11	19	24.96	8	25.02	24.90	11	11,869	0.09%
2019/07/10	1	24.70	4	24.59	24.75	-3	12,204	-0.02%
2019/07/09	13	24.43	0	0.00	24.35	13	12,318	0.11%
2019/07/08	8	24.38	1	24.55	24.50	7	12,482	0.06%
2019/07/05	2	24.25	0	0.00	24.15	2	12,679	0.02%
2019/07/04	5	24.25	4	24.26	24.30	1	12,992	0.01%
2019/07/03	3	24.08	6	24.12	24.15	-3	13,292	-0.02%
2019/07/02	10.7	24.15	10	24.15	24.15	0.7	13,840	0.01%
2019/07/01	1	24.30	3	24.40	24.30	-2	14,354	-0.01%
2019/06/28	0	0.00	1	24.05	24.20	-1	14,718	-0.01%
2019/06/27	15	24.20	3	24.20	24.30	12	14,990	0.08%
2019/06/26	0	0.00	1	23.95	24.10	-1	15,236	-0.01%
2019/06/25	0	0.00	5	24.01	23.90	-5	15,637	-0.03%
2019/06/24	2	24.00	2.2	24.04	24.00	-0.2	17,063	0.00%
2019/06/21	0	0.00	6	24.05	23.95	-6	18,037	-0.03%
2019/06/20	2	23.98	6.1	24.02	23.95	-4.1	18,336	-0.02%
2019/06/19	3	23.80	13	23.94	24.05	-10	18,417	-0.05%
2019/06/18	1	23.50	6	23.78	23.80	-5	18,355	-0.03%
2019/06/14	1	23.60	4	23.61	23.75	-3	18,554	-0.02%
2019/06/13	2	23.65	37	23.74	23.75	-35	18,569	-0.19%
2019/06/12	2	23.75	4	23.81	23.90	-2	18,891	-0.01%
2019/06/11	3	23.80	1	23.80	23.80	2	18,974	0.01%
2019/06/10	7	24.01	21.1	24.13	24.10	-14.1	18,880	-0.07%
2019/06/06	0	0.00	21	22.75	22.85	-21	18,457	-0.11%
2019/06/05	0	0.00	5	22.89	22.95	-5	18,424	-0.03%
2019/06/04	4.1	22.38	2	22.35	22.45	2.1	18,383	0.01%
2019/06/03	6	22.17	29	21.95	22.15	-23	18,382	-0.13%
2019/05/31	31	22.20	7	22.39	22.50	24	18,145	0.13%
2019/05/30	1	23.10	2	23.50	23.40	-1	17,344	-0.01%
2019/05/29	2	23.15	0	0.00	23.10	2	17,420	0.01%
2019/05/28	0	0.00	3	23.47	23.80	-3	17,369	-0.02%
2019/05/27	6.1	23.04	2.1	23.00	23.05	4	17,195	0.02%
2019/05/24	1	23.20	1.3	23.19	22.95	-0.3	17,216	0.00%
2019/05/23	0	0.00	3	22.98	23.10	-3	17,142	-0.02%
2019/05/22	5	22.86	0	0.00	22.95	5	17,059	0.03%
2019/05/21	1	23.15	5	22.64	22.95	-4	17,077	-0.02%
2019/05/20	4	22.66	3	22.75	22.65	1	16,949	0.01%
2019/05/17	51.1	22.62	2	22.60	22.55	49.1	16,891	0.29%
2019/05/16	9.9	23.00	1	23.00	23.00	8.9	16,731	0.05%
2019/05/15	6.3	23.56	1	23.35	23.50	5.3	16,585	0.03%
2019/05/14	13	22.94	63	22.36	23.20	-50	16,539	-0.30%
2019/05/13	20	23.36	12	23.22	23.05	8	16,265	0.05%
2019/05/10	7	24.46	1	24.40	24.55	6	15,941	0.04%
2019/05/09	11	24.78	10.3	24.78	24.55	0.7	15,889	0.00%
2019/05/08	11	25.22	106	25.36	25.45	-95	15,766	-0.60%	大賣/
2019/05/07	1.1	25.12	2	25.37	25.50	-0.9	15,905	-0.01%
2019/05/06	1	24.90	10	25.00	24.90	-9	16,503	-0.05%
2019/05/03	7	25.60	1	25.65	25.65	6	16,426	0.04%
2019/05/02	15	25.69	14	25.82	25.55	1	16,404	0.01%
2019/04/30	2	25.05	12	25.29	25.60	-10	16,271	-0.06%
2019/04/29	3	24.80	3.1	24.88	24.95	-0.1	16,103	0.00%
2019/04/26	0	0.00	4	25.08	25.25	-4	16,098	-0.02%
2019/04/25	1	25.35	2	25.25	25.35	-1	16,093	-0.01%
2019/04/24	8.3	25.35	24	25.08	25.25	-15.7	16,042	-0.10%
2019/04/23	1	24.80	13.1	24.86	25.25	-12.1	16,059	-0.08%
2019/04/22	7	25.23	20	25.13	25.15	-13	15,843	-0.08%
2019/04/19	0	0.00	7.1	25.45	25.35	-7.1	15,637	-0.05%
2019/04/18	18	25.78	36	25.96	25.70	-18	15,442	-0.12%
2019/04/17	50	26.03	19	26.16	25.75	31	15,131	0.20%
2019/04/16	1	25.90	67	25.92	26.00	-66	14,747	-0.45%
2019/04/15	3	25.40	8	25.41	25.45	-5	14,327	-0.03%
2019/04/12	15.7	25.23	13	25.13	25.20	2.7	14,136	0.02%
2019/04/11	20	25.30	8	25.29	25.25	12	13,960	0.09%
2019/04/10	0	0.00	45	25.09	25.15	-45	13,627	-0.33%
2019/04/09	7	24.96	14.1	24.97	24.90	-7.1	13,305	-0.05%
2019/04/08	17	25.08	40.2	25.07	25.10	-23.2	12,986	-0.18%
2019/04/03	15	24.61	47	24.51	24.60	-32	12,377	-0.26%
2019/04/02	27	24.07	32.1	24.10	24.15	-5.1	11,849	-0.04%
2019/04/01	19	23.94	69	23.99	23.95	-50	11,455	-0.44%
2019/03/29	4	23.75	108	23.82	23.70	-104	11,079	-0.94%	大賣/鉅額交易
2019/03/28	3	23.72	26	23.71	23.75	-23	10,799	-0.21%
2019/03/27	74	23.68	97.1	23.83	23.75	-23.1	10,385	-0.22%
2019/03/26	19	22.71	38	22.91	22.95	-19	8,924	-0.21%
2019/03/25	11	21.90	41	21.86	22.25	-30	7,985	-0.38%
2019/03/22	3	21.67	3	21.68	21.75	0	7,552	0.00%
2019/03/21	23	21.55	10	21.53	21.50	13	7,375	0.18%
2019/03/20	20	21.43	11	21.37	21.45	9	7,320	0.12%
2019/03/19	3	21.37	6	21.42	21.40	-3	7,288	-0.04%
2019/03/18	1	20.90	1	20.95	21.10	0	7,127	0.00%
2019/03/15	8	21.04	4	21.04	20.70	4	7,122	0.06%
2019/03/14	7	21.29	9.1	21.38	21.20	-2.1	6,784	-0.03%
2019/03/13	5	20.90	1	20.95	21.00	4	6,751	0.06%
2019/03/12	1	20.75	0	0.00	20.95	1	6,778	0.01%
2019/03/11	3	20.67	5	20.60	20.65	-2	6,805	-0.03%
2019/03/08	6	20.77	0	0.00	20.65	6	6,954	0.09%
2019/03/07	7	20.95	3	20.93	21.00	4	6,980	0.06%
2019/03/06	1	21.15	6	21.20	21.20	-5	6,975	-0.07%
2019/03/05	2.9	21.18	5	21.20	21.20	-2.1	7,029	-0.03%
2019/03/04	9	21.03	0.4	21.30	21.25	8.6	7,118	0.12%
2019/02/27	0	0.00	2	21.28	21.35	-2	7,021	-0.03%
2019/02/26	2	21.40	0	0.00	21.30	2	6,949	0.03%
2019/02/25	0	0.00	1	21.30	21.40	-1	6,886	-0.01%
2019/02/22	1	21.15	0	0.00	21.30	1	6,911	0.01%
2019/02/21	0	0.00	1	21.15	21.15	-1	6,981	-0.01%
2019/02/20	3	21.15	0	0.00	21.20	3	7,015	0.04%
2019/02/19	0	0.00	12	21.10	21.15	-12	7,018	-0.17%
2019/02/18	5	21.00	0	0.00	21.10	5	7,180	0.07%
2019/02/15	5	21.09	0	0.00	21.00	5	7,222	0.07%
2019/02/14	0	0.00	0.1	21.05	21.00	-0.1	7,261	0.00%
2019/02/13	6.3	21.10	0	0.00	21.15	6.3	7,309	0.09%
2019/02/12	4	21.19	4	21.30	21.10	0	7,220	0.00%
2019/02/11	1.4	21.23	1.3	21.26	21.30	0.1	7,158	0.00%
2019/01/30	4	21.09	7	21.16	21.10	-3	7,106	-0.04%
2019/01/29	1	20.90	8	20.97	21.00	-7	7,104	-0.10%
2019/01/28	7	21.15	15.2	21.28	21.30	-8.2	7,115	-0.11%
2019/01/25	24.5	20.91	62	21.06	21.30	-37.5	7,064	-0.53%
2019/01/24	11.5	20.45	7	20.08	20.50	4.5	6,412	0.07%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0	0.00	7	19.95	20.00	-7	6,447	-0.11%
2019/01/21	8	20.03	3	20.00	20.00	5	6,511	0.08%
2019/01/18	1	20.10	1.1	19.96	20.10	-0.1	6,609	0.00%
2019/01/16	0	0.00	6	19.70	19.75	-6	6,767	-0.09%
2019/01/15	2.1	19.63	1	19.60	19.70	1.1	6,793	0.02%
2019/01/14	1	19.35	1	19.40	19.40	0	6,741	0.00%
2019/01/11	4	19.33	5	19.35	19.35	-1	6,793	-0.01%
2019/01/10	0	0.00	1	19.20	19.30	-1	6,780	-0.01%
2019/01/09	2	19.15	5	19.28	19.40	-3	6,802	-0.04%
2019/01/08	9	18.98	0	0.00	19.00	9	6,849	0.13%
2019/01/07	0.5	19.10	1	19.15	19.15	-0.5	6,925	-0.01%
2019/01/04	1	18.80	0	0.00	18.75	1	7,115	0.01%
2019/01/02	2	18.98	0	0.00	18.90	2	7,684	0.03%
2018/12/28	2	18.98	0	0.00	19.10	2	7,901	0.03%
2018/12/27	1	19.00	0	0.00	18.95	1	8,246	0.01%
2018/12/26	2.6	18.88	2	18.75	18.80	0.6	8,352	0.01%
2018/12/25	1	18.80	0	0.00	18.75	1	8,407	0.01%
2018/12/24	4	19.35	2	19.33	19.25	2	8,467	0.02%
2018/12/22	0	0.00	1	18.70	18.70	-1	8,431	-0.01%
2018/12/21	2	18.65	0	0.00	18.60	2	8,569	0.02%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/19	0	0.00	4	18.85	18.80	-4	8,549	-0.05%
2018/12/18	4.6	18.85	0	0.00	18.75	4.6	8,614	0.05%
2018/12/14	0	0.00	2	19.10	19.20	-2	8,665	-0.02%
2018/12/13	0	0.00	11	19.10	19.25	-11	8,785	-0.13%
2018/12/12	12	18.95	0	0.00	19.10	12	9,116	0.13%
2018/12/11	4	18.63	0	0.00	18.60	4	9,268	0.04%
2018/12/10	1	18.85	4	18.85	18.85	-3	9,419	-0.03%
2018/12/07	0	0.00	1	19.10	19.10	-1	9,415	-0.01%
2018/12/06	3	19.08	1	19.20	19.00	2	9,480	0.02%
2018/12/05	1	19.85	0	0.00	19.70	1	9,434	0.01%
2018/12/04	1	20.00	10	20.10	20.15	-9	9,642	-0.09%
2018/12/03	0	0.00	13	20.00	20.10	-13	9,660	-0.13%
2018/11/30	2	19.60	0	0.00	19.55	2	9,500	0.02%
2018/11/29	5	19.55	1	19.60	19.55	4	9,462	0.04%
2018/11/28	0	0.00	3	19.43	19.50	-3	9,397	-0.03%
2018/11/27	0	0.00	11	18.86	19.45	-11	9,359	-0.12%
2018/11/26	4.9	18.91	0	0.00	18.95	4.9	9,379	0.05%
2018/11/22	0	0.00	10	18.85	18.95	-10	9,425	-0.11%
2018/11/20	12	19.20	10	19.35	19.15	2	9,480	0.02%
2018/11/19	1.1	19.65	14	19.60	19.70	-12.9	9,441	-0.14%
2018/11/16	10	19.30	4	19.28	19.35	6	9,402	0.06%
2018/11/15	2	19.30	18	19.16	19.30	-16	9,380	-0.17%
2018/11/14	4	18.56	0	0.00	18.55	4	9,240	0.04%
2018/11/13	6	18.63	4	18.78	18.90	2	9,247	0.02%
2018/11/09	0	0.00	1	18.55	18.65	-1	9,244	-0.01%
2018/11/08	1	18.70	1	19.05	18.70	0	9,305	0.00%
2018/11/07	0	0.00	2	18.55	18.85	-2	9,384	-0.02%
2018/11/06	0	0.00	1	18.40	18.50	-1	9,524	-0.01%
2018/11/05	1	18.55	3	18.55	18.65	-2	9,450	-0.02%
2018/11/02	13	18.45	4	18.60	18.55	9	9,374	0.10%
2018/11/01	7	18.80	0	0.00	19.00	7	9,231	0.08%
2018/10/31	3	18.67	1	18.45	18.90	2	9,220	0.02%
2018/10/30	20	18.00	1	18.10	18.00	19	9,115	0.21%
2018/10/29	2	18.23	0	0.00	18.05	2	9,168	0.02%
2018/10/26	3	17.80	1	18.00	18.20	2	9,224	0.02%
2018/10/25	1.9	17.50	6	17.80	17.80	-4.1	9,478	-0.04%
2018/10/24	7	17.66	4	17.55	17.85	3	9,787	0.03%
2018/10/23	2.1	17.43	4.1	17.46	17.60	-2	9,879	-0.02%
2018/10/22	6.2	17.51	5.7	17.50	17.50	0.5	10,013	0.00%
2018/10/19	3	17.33	12	17.20	17.55	-9	10,149	-0.09%
2018/10/18	3.1	17.57	6	17.58	17.55	-2.9	10,128	-0.03%
2018/10/17	21.9	17.65	17	17.71	17.55	4.9	10,214	0.05%
2018/10/16	1	17.50	21	17.45	17.50	-20	10,373	-0.19%
2018/10/15	1	17.80	0	0.00	17.75	1	10,421	0.01%
2018/10/12	8	17.27	26.4	17.15	17.90	-18.4	10,633	-0.17%
2018/10/11	34	17.37	28	17.29	17.00	6	10,687	0.06%
2018/10/09	6	18.28	4	18.30	18.20	2	10,898	0.02%
2018/10/08	15	18.19	70.1	18.24	18.25	-55.1	10,918	-0.50%
2018/10/05	37	18.83	4	18.45	18.65	33	10,818	0.31%
2018/10/04	7.9	19.56	3	19.58	19.50	4.9	10,568	0.05%
2018/10/03	7	19.80	2	19.80	19.75	5	10,558	0.05%
2018/10/02	8	19.88	1	19.85	19.85	7	10,591	0.07%
2018/10/01	4	19.94	1	19.95	19.90	3	10,760	0.03%
2018/09/28	3	19.98	2	20.00	19.90	1	10,955	0.01%
2018/09/27	2	19.85	11	19.95	19.95	-9	11,632	-0.08%
2018/09/26	9	19.93	0.1	19.95	19.85	8.9	11,740	0.08%
2018/09/25	11	19.80	2.9	19.90	19.95	8.1	11,850	0.07%
2018/09/21	3	19.78	2	19.80	19.85	1	11,892	0.01%
2018/09/20	9	19.78	2	19.78	19.70	7	11,897	0.06%
2018/09/19	90.5	19.79	20.1	19.82	19.75	70.4	12,040	0.58%
2018/09/18	63	19.65	6	19.60	19.55	57	12,009	0.47%
2018/09/17	18	20.15	2.1	20.10	20.10	15.9	11,833	0.13%
2018/09/14	18	20.14	5	20.42	20.50	13	11,705	0.11%
2018/09/13	0	0.00	1	20.25	20.40	-1	11,559	-0.01%
2018/09/12	4	20.35	1.3	20.31	20.20	2.7	11,603	0.02%
2018/09/11	1	20.50	0	0.00	20.50	1	11,681	0.01%
2018/09/10	38	20.42	31.3	20.23	20.20	6.7	11,925	0.06%
2018/09/07	2	21.20	25	21.20	21.20	-23	11,970	-0.19%
2018/09/06	1	21.35	12	21.31	21.35	-11	11,988	-0.09%
2018/09/05	24	21.47	2.1	21.55	21.45	21.9	12,140	0.18%
2018/09/04	2	21.58	0	0.00	21.60	2	12,217	0.02%
2018/09/03	32	21.66	1	21.75	21.60	31	12,343	0.25%
2018/08/31	30	21.53	1	21.75	21.75	29	12,387	0.23%
2018/08/30	5	21.65	3	21.65	21.70	2	12,372	0.02%
2018/08/29	28.3	21.60	3	21.67	21.70	25.3	12,476	0.20%
2018/08/28	33	21.45	0	0.00	21.45	33	12,600	0.26%
2018/08/27	16	21.31	0.3	21.50	21.35	15.7	12,847	0.12%
2018/08/24	9	21.26	0	21.50	21.30	9	12,975	0.07%
2018/08/23	1	21.45	5	21.44	21.45	-4	13,335	-0.03%
2018/08/22	3	21.32	0	0.00	21.35	3	13,642	0.02%
2018/08/21	3	21.25	10	21.25	21.40	-7	13,769	-0.05%
2018/08/20	10	21.23	2	21.23	21.20	8	13,840	0.06%
2018/08/17	13	21.33	0	0.00	21.20	13	13,924	0.09%
2018/08/16	12	21.41	0	0.00	21.35	12	13,968	0.09%
2018/08/15	14	21.59	17	21.64	21.55	-3	14,117	-0.02%
2018/08/14	7	21.69	0	0.00	21.65	7	14,316	0.05%
2018/08/13	12	21.92	0	0.00	21.85	12	14,557	0.08%
2018/08/10	6	22.39	2	22.35	22.40	4	14,547	0.03%
2018/08/09	3	22.37	0	0.00	22.35	3	14,676	0.02%
2018/08/08	3	22.45	1	22.40	22.40	2	14,989	0.01%
2018/08/07	4	22.40	20	22.46	22.40	-16	15,364	-0.10%
2018/08/06	2	22.33	5	22.40	22.45	-3	15,582	-0.02%
2018/08/03	4	22.24	1	22.25	22.30	3	15,806	0.02%
2018/08/02	32	22.19	7	22.14	22.10	25	16,078	0.16%
2018/08/01	67	22.24	11	22.27	22.35	56	16,048	0.35%
2018/07/31	12	23.63	9	23.66	23.65	3	15,791	0.02%
2018/07/30	19	23.42	3	23.40	23.40	16	15,655	0.10%
2018/07/27	1	23.25	15	23.37	23.35	-14	15,678	-0.09%
2018/07/26	6	23.03	2	23.10	23.15	4	15,728	0.03%
2018/07/25	3	23.13	0	0.00	23.05	3	15,648	0.02%
2018/07/24	7	23.01	4	23.10	23.20	3	15,722	0.02%
2018/07/23	19	23.01	0	0.00	22.90	19	15,822	0.12%
2018/07/20	2	23.53	1	23.45	23.25	1	15,862	0.01%
2018/07/19	11	23.65	0	0.00	23.55	11	16,044	0.07%
2018/07/18	8	23.73	7	23.60	23.70	1	15,892	0.01%
2018/07/17	1	23.45	15	23.53	23.80	-14	15,644	-0.09%
2018/07/16	0	0.00	10	22.65	22.70	-10	15,094	-0.07%
2018/07/13	1	22.35	9	22.18	22.35	-8	15,059	-0.05%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	2	21.70	0	0.00	21.80	2	15,255	0.01%
2018/07/10	10	21.95	22	22.00	22.00	-12	15,253	-0.08%
2018/07/09	16.1	21.78	3	21.80	21.80	13.1	15,391	0.08%
2018/07/06	28	21.53	83	21.45	21.70	-55	15,456	-0.36%
2018/07/05	45	21.73	26	21.84	21.70	19	15,376	0.12%
2018/07/04	19	22.16	2	22.20	22.20	17	14,874	0.11%
2018/07/03	7	22.37	17	22.34	22.25	-10	15,032	-0.07%
2018/07/02	4	22.49	18	22.65	22.40	-14	15,382	-0.09%
2018/06/29	5	22.39	10	22.60	22.65	-5	15,496	-0.03%
2018/06/28	6	22.23	10	22.28	22.40	-4	15,465	-0.03%
2018/06/27	20	22.45	0	0.00	22.40	20	15,426	0.13%
2018/06/26	25	22.49	7	22.46	22.40	18	15,570	0.12%
2018/06/25	21	22.75	0	0.00	22.70	21	15,507	0.14%
2018/06/22	6	22.77	25	22.76	22.75	-19	15,831	-0.12%
2018/06/21	22	22.88	0	0.00	22.85	22	16,043	0.14%
2018/06/20	14	22.77	15	22.77	23.00	-1	16,519	-0.01%
2018/06/19	33	22.98	3	22.85	22.85	30	16,672	0.18%
2018/06/15	1	23.30	4	23.31	23.20	-3	16,733	-0.02%
2018/06/14	34	23.35	12	23.41	23.40	22	17,218	0.13%
2018/06/13	78	23.44	9	23.46	23.35	69	17,619	0.39%
2018/06/12	27	23.35	53	23.40	23.30	-26	18,671	-0.14%
2018/06/11	8	23.53	14	23.54	23.55	-6	20,223	-0.03%
2018/06/08	2	23.43	1	23.55	23.40	1	21,852	0.00%
2018/06/07	12	23.47	52	23.45	23.45	-40	22,369	-0.18%
2018/06/06	10	23.45	9	23.40	23.45	1	23,533	0.00%
2018/06/05	18	23.40	0	0.00	23.30	18	24,055	0.07%
2018/06/04	3	23.15	21	23.49	23.55	-18	24,033	-0.07%
2018/06/01	5	22.92	6	22.99	23.05	-1	23,845	0.00%
2018/05/31	71	22.90	37	22.98	22.55	34	23,872	0.14%
2018/05/30	26	22.83	11	22.85	22.80	15	23,589	0.06%
2018/05/29	5	23.18	17	23.21	23.15	-12	23,434	-0.05%
2018/05/28	6	23.34	6	23.36	23.35	0	23,602	0.00%
2018/05/25	35	23.30	9.1	23.37	23.30	25.9	23,917	0.11%
2018/05/24	8	23.19	9.5	23.17	23.20	-1.5	23,928	-0.01%
2018/05/23	6	23.40	8	23.23	23.20	-2	24,156	-0.01%
2018/05/22	23	23.56	13	23.60	23.50	10	24,376	0.04%
2018/05/21	24	23.37	80	23.23	23.40	-56	24,612	-0.23%
2018/05/18	6	23.09	0	23.15	23.00	6	24,392	0.02%
2018/05/17	5	23.17	25	23.21	23.10	-20	24,439	-0.08%
2018/05/16	25	23.21	3	23.05	23.10	22	24,409	0.09%
2018/05/15	36	23.38	1	23.30	23.15	35	24,301	0.14%
2018/05/14	1	23.30	11	23.59	23.65	-10	24,389	-0.04%
2018/05/11	8	23.24	9	23.21	23.15	-1	24,251	0.00%
2018/05/10	20	23.44	5	23.55	23.45	15	24,106	0.06%
2018/05/09	2.5	23.84	0	0.00	23.70	2.5	23,902	0.01%
2018/05/08	11	23.94	0	0.00	23.85	11	23,948	0.05%
2018/05/07	0	0.00	11	23.75	24.20	-11	23,954	-0.05%
2018/05/04	5	23.51	0	0.00	23.40	5	23,702	0.02%
2018/05/03	2	23.80	1	23.85	23.80	1	23,644	0.00%
2018/05/02	3	23.75	5	23.85	23.90	-2	23,633	-0.01%
2018/04/30	3	23.65	13	23.68	23.70	-10	24,002	-0.04%
2018/04/27	24	23.57	10	23.60	23.65	14	24,545	0.06%
2018/04/26	13	23.71	8	23.71	23.60	5	24,717	0.02%
2018/04/25	14	23.51	2	23.65	23.50	12	24,570	0.05%
2018/04/24	39	23.81	3	24.00	23.70	36	24,487	0.15%
2018/04/23	3	23.95	8	24.06	24.10	-5	24,541	-0.02%
2018/04/20	5	23.94	0	0.00	23.90	5	24,556	0.02%
2018/04/19	5	24.00	3	24.18	24.25	2	24,474	0.01%
2018/04/18	21	24.03	3	23.85	23.85	18	24,724	0.07%
2018/04/17	4	23.84	31	24.13	24.25	-27	24,596	-0.11%
2018/04/16	6	23.84	10	23.85	23.70	-4	24,490	-0.02%
2018/04/13	13	23.85	0	0.00	23.80	13	24,455	0.05%
2018/04/12	13.3	24.17	2	24.20	24.10	11.3	24,326	0.05%
2018/04/11	11	23.93	8	23.98	23.95	3	24,117	0.01%
2018/04/10	10.1	23.85	1	23.90	23.70	9.1	24,125	0.04%
2018/04/09	13	23.88	43	23.85	23.70	-30	24,069	-0.12%
2018/04/03	29	24.06	43	24.19	24.00	-14	23,986	-0.06%
2018/04/02	15	24.63	94	24.44	24.55	-79	23,704	-0.33%
2018/03/31	17	25.04	2	25.08	24.90	15	23,582	0.06%
2018/03/30	2	25.10	55	25.20	25.05	-53	23,678	-0.22%
2018/03/29	51.1	25.14	20	25.05	24.95	31.1	24,073	0.13%
2018/03/28	12	25.34	3	25.43	25.30	9	24,078	0.04%
2018/03/27	21	25.66	23	25.67	25.70	-2	24,099	-0.01%
2018/03/26	10	24.80	68	24.90	25.30	-58	23,784	-0.24%
2018/03/23	63	25.02	17	24.90	24.85	46	23,601	0.19%
2018/03/22	15	25.88	27.3	25.82	25.65	-12.3	23,300	-0.05%
2018/03/21	31	26.16	19	26.28	26.10	12	23,131	0.05%
2018/03/20	67	25.78	16	25.90	26.10	51	22,992	0.22%
2018/03/19	32	25.53	28	25.61	25.45	4	22,381	0.02%
2018/03/16	78	26.06	6	25.63	25.60	72	21,994	0.33%
2018/03/15	73	26.09	81	26.07	26.50	-8	20,982	-0.04%
2018/03/14	107	27.50	45	27.73	26.95	62	19,735	0.31%	大買/
2018/03/13	26	27.27	49	27.46	27.35	-23	18,270	-0.13%
2018/03/12	30	27.30	50	27.37	27.35	-20	18,033	-0.11%
2018/03/09	29	25.35	73	25.22	25.40	-44	17,233	-0.26%
2018/03/08	11	24.72	4	24.80	24.65	7	16,926	0.04%
2018/03/07	7	24.72	1	24.65	24.65	6	17,100	0.04%
2018/03/06	16	24.87	9	24.98	24.70	7	17,400	0.04%
2018/03/05	0	0.00	14	24.75	24.85	-14	17,663	-0.08%
2018/03/02	2	24.58	22	24.69	24.70	-20	17,879	-0.11%
2018/03/01	5	24.70	19	24.76	24.90	-14	18,081	-0.08%
2018/02/27	8	24.61	34	24.69	24.50	-26	18,127	-0.14%
2018/02/26	8	24.43	6	24.59	24.30	2	17,819	0.01%
2018/02/23	5.1	24.60	11	24.80	24.60	-5.9	17,854	-0.03%
2018/02/22	3	24.53	7	24.65	24.50	-4	18,108	-0.02%
2018/02/21	1	23.50	31	24.09	24.40	-30	17,949	-0.17%
2018/02/12	1	22.95	0	0.00	22.90	1	17,734	0.01%
2018/02/09	15	22.44	2	22.30	22.70	13	17,712	0.07%
2018/02/08	33	23.01	1	23.15	23.00	32	17,831	0.18%
2018/02/07	3	22.98	35	23.07	23.15	-32	18,124	-0.18%
2018/02/06	59	22.61	15	22.47	22.35	44	18,107	0.24%
2018/02/05	7	23.77	7	23.76	23.80	0	17,883	0.00%
2018/02/02	4	24.30	8	24.29	24.20	-4	17,896	-0.02%
2018/02/01	8	24.36	1	24.20	24.20	7	18,009	0.04%
2018/01/31	8.2	24.24	31	24.26	24.50	-22.8	18,379	-0.12%
2018/01/30	34	24.45	4	24.58	24.45	30	18,443	0.16%
2018/01/29	12	24.33	8	24.41	24.30	4	18,460	0.02%
2018/01/26	31.3	24.35	7	24.47	24.40	24.3	18,949	0.13%
2018/01/25	31	24.84	13	24.72	24.60	18	19,017	0.09%
2018/01/24	18.8	25.17	23	25.18	25.10	-4.2	18,883	-0.02%
2018/01/23	163	24.84	62	24.80	24.90	101	18,534	0.54%	大買/鉅額交易
2018/01/22	10	24.26	35	24.26	24.30	-25	17,952	-0.14%
2018/01/19	2	23.85	2	23.85	23.80	0	17,668	0.00%
2018/01/18	23.1	23.97	11.2	23.89	23.75	11.9	17,594	0.07%
2018/01/17	5	23.75	1	23.90	23.90	4	17,577	0.02%
2018/01/16	3	23.85	0	0.00	23.85	3	18,041	0.02%
2018/01/15	6	24.02	7	23.96	23.95	-1	18,096	-0.01%
2018/01/12	29	23.93	36	23.96	23.90	-7	18,147	-0.04%
2018/01/11	0	0.00	9	23.40	23.45	-9	17,943	-0.05%
2018/01/10	3	23.38	0	0.00	23.30	3	18,097	0.02%
2018/01/09	13	23.51	1	23.55	23.55	12	18,319	0.07%
2018/01/08	9	23.60	7	23.55	23.55	2	18,700	0.01%
2018/01/05	3	23.40	10	23.68	23.65	-7	18,757	-0.04%
2018/01/04	18	23.45	0	0.00	23.45	18	18,936	0.10%
2018/01/03	29	23.65	2	23.63	23.60	27	19,036	0.14%
2018/01/02	25	23.96	14	24.08	23.80	11	18,881	0.06%