緯創 (3231)-國泰-新莊券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
37,649張
產業
上市電腦週邊類股
2600人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	86.2	108.42	34.5	108.49	108.50	51.7	67,262	0.08%
2024/06/12	83.2	105.43	107.7	105.60	106.50	-24.5	68,069	-0.04%	大賣/
2024/06/11	74.8	108.33	30	107.65	107.50	44.7	67,856	0.07%
2024/06/07	101.3	109.91	14	109.61	109.50	87.3	69,155	0.13%	大買/
2024/06/06	38.4	112.16	31.1	111.99	112.00	7.3	69,353	0.01%
2024/06/05	67.9	112.25	18.8	112.42	112.00	49.1	72,049	0.07%
2024/06/04	89.7	113.04	17	112.41	112.50	72.7	72,675	0.10%
2024/06/03	61.6	114.58	77.3	115.27	114.00	-15.7	73,293	-0.02%
2024/05/31	95.3	113.77	16.5	113.90	112.00	78.8	73,367	0.11%
2024/05/30	83.4	115.12	21	116.19	114.00	62.4	74,322	0.08%
2024/05/29	79.2	117.28	53.8	116.45	116.00	25.4	74,963	0.03%
2024/05/28	285.6	119.98	170.8	120.02	119.00	114.7	75,364	0.15%	大買/大賣/鉅額交易
2024/05/27	60.7	116.02	74.3	116.46	116.50	-13.7	73,924	-0.02%
2024/05/24	28.2	114.66	44.7	115.29	115.00	-16.5	74,640	-0.02%
2024/05/23	71.3	114.56	64.6	114.60	114.00	6.8	75,063	0.01%
2024/05/22	26.4	113.90	69.9	114.10	115.00	-43.5	76,003	-0.06%
2024/05/21	35.4	112.63	60.3	113.01	112.50	-24.8	77,104	-0.03%
2024/05/20	70.2	111.23	5.8	111.28	111.00	64.5	78,013	0.08%
2024/05/17	42.4	112.32	24.1	112.56	112.00	18.3	78,478	0.02%
2024/05/16	214.1	113.90	82.2	114.03	112.00	132	79,140	0.17%	大買/鉅額交易
2024/05/15	49.2	115.47	141.1	115.06	115.00	-91.9	79,763	-0.12%	大賣/
2024/05/14	51.1	111.35	18.1	111.56	111.50	33.1	80,645	0.04%
2024/05/13	89.3	112.22	30.2	112.00	111.00	59.1	82,476	0.07%
2024/05/10	55.2	112.98	65	113.44	114.00	-9.8	83,680	-0.01%
2024/05/09	127.9	112.95	66	112.92	112.00	61.9	83,772	0.07%	大買/
2024/05/08	40.7	115.46	54.4	115.75	115.00	-13.7	83,938	-0.02%
2024/05/07	61	113.35	48.1	113.64	114.50	12.9	84,610	0.02%
2024/05/06	20.1	113.07	70	113.28	114.00	-49.9	85,451	-0.06%
2024/05/03	110.2	113.18	29.6	113.37	111.00	80.6	86,165	0.09%	大買/
2024/05/02	87.1	112.18	141.1	113.47	114.50	-54	87,795	-0.06%	大賣/
2024/04/30	54	113.63	29.2	114.04	113.50	24.8	88,654	0.03%
2024/04/29	24.2	115.18	118.6	114.77	114.00	-94.4	90,496	-0.10%	大賣/
2024/04/26	118.4	113.40	85.6	113.99	113.00	32.8	94,369	0.03%	大買/
2024/04/25	70.5	112.94	49.3	113.34	112.00	21.3	98,203	0.02%
2024/04/24	198.3	115.04	155.4	115.94	115.50	42.9	98,635	0.04%	大買/大賣/
2024/04/23	57.7	110.50	119.4	110.69	111.00	-61.7	98,685	-0.06%	大賣/
2024/04/22	155.9	110.96	45.5	110.00	108.50	110.4	98,941	0.11%	大買/鉅額交易
2024/04/19	150.2	115.72	155.6	115.12	115.00	-5.4	99,484	-0.01%	大買/大賣/
2024/04/18	59.7	116.96	106	116.54	118.00	-46.2	100,151	-0.05%	大賣/
2024/04/17	136.8	114.16	42.3	114.75	114.50	94.5	100,628	0.09%	大買/
2024/04/16	130.3	114.05	73.6	115.33	114.00	56.7	99,977	0.06%	大買/
2024/04/15	73.9	120.21	42.1	120.03	119.50	31.8	99,746	0.03%
2024/04/12	89.1	123.23	79.3	123.37	122.50	9.8	99,486	0.01%
2024/04/11	137.5	124.57	64.4	124.30	123.00	73.1	98,973	0.07%	大買/
2024/04/10	76.2	126.34	558.5	126.11	125.50	-482.3	98,514	-0.49%	大賣/鉅額交易
2024/04/09	229	127.75	93.5	126.65	126.00	135.5	97,978	0.14%	大買/鉅額交易
2024/04/08	90.4	131.16	87.1	131.43	132.00	3.3	97,472	0.00%
2024/04/03	112.4	128.89	240.6	128.70	129.50	-128.2	97,382	-0.13%	大買/大賣/鉅額交易
2024/04/02	90.6	124.11	98.4	124.72	125.00	-7.8	95,006	-0.01%
2024/04/01	144.3	123.68	59.8	123.51	122.50	84.5	94,296	0.09%	大買/
2024/03/29	178.1	125.55	487.2	125.52	125.00	-309	93,180	-0.33%	大買/大賣/鉅額交易
2024/03/28	37.1	118.69	72.4	119.05	120.50	-35.3	90,381	-0.04%
2024/03/27	52.6	116.72	20.3	116.98	117.00	32.3	90,264	0.04%
2024/03/26	183	117.62	66.5	118.88	117.00	116.5	91,006	0.13%	大買/鉅額交易
2024/03/25	85.3	123.16	38.5	123.53	122.00	46.8	90,863	0.05%
2024/03/22	80.5	122.81	143.7	123.08	123.00	-63.2	91,132	-0.07%	大賣/
2024/03/21	54	120.81	68.8	121.50	120.50	-14.8	90,520	-0.02%
2024/03/20	179.3	122.53	127.1	121.59	120.00	52.3	90,895	0.06%	大買/大賣/
2024/03/19	77.7	121.10	189.4	121.68	122.50	-111.7	90,127	-0.12%	大賣/鉅額交易
2024/03/18	88.6	119.80	75.3	120.09	120.00	13.3	89,597	0.01%
2024/03/15	83.3	117.91	151.3	118.35	119.50	-68	89,472	-0.08%	大賣/
2024/03/14	1,091.9	116.43	1,062.2	113.87	115.50	29.7	88,677	0.03%	大買/大賣/
2024/03/13	343.6	118.05	109.2	117.65	116.50	234.4	88,539	0.26%	大買/大賣/鉅額交易
2024/03/12	123.5	121.38	156.4	121.80	122.50	-32.9	87,599	-0.04%	大買/大賣/
2024/03/11	712	120.66	281.8	122.23	121.00	430.2	86,981	0.49%	大買/大賣/鉅額交易
2024/03/08	68.9	116.98	93.7	117.60	116.00	-24.8	84,658	-0.03%
2024/03/07	143.7	117.45	77.6	117.29	116.00	66.1	84,305	0.08%	大買/
2024/03/06	117.9	119.89	50.4	119.93	119.50	67.5	84,380	0.08%	大買/
2024/03/05	118	119.96	272.2	120.35	121.50	-154.2	84,705	-0.18%	大買/大賣/鉅額交易
2024/03/04	185.5	118.88	131.8	119.28	116.50	53.7	83,596	0.06%	大買/大賣/
2024/03/01	74.9	118.21	131.6	118.39	118.00	-56.6	82,963	-0.07%	大賣/
2024/02/29	67.3	113.94	61.7	114.63	115.50	5.5	82,639	0.01%
2024/02/27	124.5	113.98	61.6	113.14	113.50	62.8	82,161	0.08%	大買/
2024/02/26	83.9	116.48	54.2	116.72	117.00	29.7	81,520	0.04%
2024/02/23	217.7	119.47	194.6	119.62	116.00	23.1	82,394	0.03%	大買/大賣/
2024/02/22	202.6	121.21	154.2	120.77	119.00	48.4	82,377	0.06%	大買/大賣/
2024/02/21	153.3	118.18	83.4	118.69	118.50	69.9	81,420	0.09%	大買/
2024/02/20	127.4	122.27	189.7	122.73	122.00	-62.3	80,732	-0.08%	大買/大賣/
2024/02/19	139.4	123.90	69.8	124.33	122.50	69.7	80,311	0.09%	大買/
2024/02/16	144.3	127.87	87.3	128.19	126.00	57	80,523	0.07%	大買/
2024/02/15	215.6	132.37	228.2	131.89	130.50	-12.6	79,728	-0.02%	大買/大賣/
2024/02/05	327.5	122.85	343.6	123.45	124.50	-16	78,923	-0.02%	大買/大賣/
2024/02/02	84.5	118.80	204.6	119.16	120.00	-120.1	78,367	-0.15%	大賣/鉅額交易
2024/02/01	47.6	114.19	47.8	114.44	115.00	-0.2	78,456	0.00%
2024/01/31	128	115.42	54.4	114.96	114.50	73.5	81,131	0.09%	大買/
2024/01/30	113.5	118.64	108.7	118.32	118.00	4.8	80,957	0.01%	大買/大賣/
2024/01/29	87.5	115.64	124.6	115.85	116.50	-37.1	80,092	-0.05%	大賣/
2024/01/26	106.7	113.20	96.9	112.88	113.00	9.8	79,717	0.01%	大買/
2024/01/25	210.1	117.48	185.7	116.60	115.00	24.4	79,371	0.03%	大買/大賣/
2024/01/24	108.4	115.95	68.3	115.68	116.00	40.1	77,578	0.05%	大買/
2024/01/23	223.6	115.86	244.2	116.12	117.00	-20.6	77,090	-0.03%	大買/大賣/
2024/01/22	274.3	115.30	271.2	115.82	116.50	3.1	75,750	0.00%	大買/大賣/
2024/01/19	162	102.64	410.5	103.61	107.00	-248.5	72,889	-0.34%	大買/大賣/鉅額交易
2024/01/18	93.4	97.07	74.5	97.07	97.70	18.9	69,445	0.03%
2024/01/17	77.8	99.14	78.3	99.47	97.90	-0.5	69,404	0.00%
2024/01/16	64.6	98.84	87.5	98.96	98.60	-22.9	69,586	-0.03%
2024/01/15	180.1	99.58	84.5	99.35	98.60	95.6	69,770	0.14%	大買/
2024/01/12	98.2	98.67	189.9	98.66	99.50	-91.8	69,377	-0.13%	大賣/
2024/01/11	56.7	96.96	124.1	96.86	97.60	-67.4	68,947	-0.10%	大賣/
2024/01/10	46.5	94.82	58.2	94.78	94.50	-11.7	70,996	-0.02%
2024/01/09	87.9	95.84	100.5	96.28	94.00	-12.6	72,328	-0.02%
2024/01/08	49	94.79	33.1	94.95	94.40	15.8	72,025	0.02%
2024/01/05	79.4	94.09	18.4	94.29	93.60	61	72,968	0.08%
2024/01/04	26.4	94.44	33.1	94.48	94.20	-6.7	74,314	-0.01%
2024/01/03	37.6	93.33	22.2	93.56	93.50	15.4	76,970	0.02%
2024/01/02	214.6	95.69	70.6	95.56	93.70	144	77,612	0.19%	大買/鉅額交易
2023/12/29	154	98.28	176.3	98.31	98.60	-22.3	76,858	-0.03%	大買/大賣/
2023/12/28	78.8	96.61	62.5	96.49	95.90	16.3	76,126	0.02%
2023/12/27	45.8	96.80	52.6	96.89	96.70	-6.9	77,213	-0.01%
2023/12/26	45.2	96.43	49	97.03	97.00	-3.8	79,699	0.00%
2023/12/25	66.8	96.95	130.1	96.88	96.60	-63.4	80,972	-0.08%	大賣/
2023/12/22	58.6	94.98	33.2	94.67	94.20	25.4	80,706	0.03%
2023/12/21	38.2	93.87	59.7	94.77	95.20	-21.5	80,789	-0.03%
2023/12/20	80.7	94.10	186.9	94.22	94.20	-106.2	80,167	-0.13%	大賣/鉅額交易
2023/12/19	57.5	92.93	87.2	92.93	92.00	-29.8	79,775	-0.04%
2023/12/18	43.1	92.12	47.8	92.59	92.30	-4.7	80,271	-0.01%
2023/12/15	53.8	92.57	22.1	92.48	91.60	31.7	81,153	0.04%
2023/12/14	103.3	93.98	115.7	93.76	93.10	-12.4	81,709	-0.02%	大買/大賣/
2023/12/13	200.9	92.40	261.1	92.62	92.90	-60.3	81,924	-0.07%	大買/大賣/
2023/12/12	109.2	90.98	30.1	90.89	90.50	79.1	82,288	0.10%	大買/
2023/12/11	61.7	92.39	50.2	93.05	91.80	11.5	83,190	0.01%
2023/12/08	61.2	93.51	27.4	93.24	92.60	33.8	83,663	0.04%
2023/12/07	60.6	92.71	108.2	92.93	93.40	-47.6	84,174	-0.06%	大賣/
2023/12/06	66.2	91.18	65	91.13	91.20	1.2	85,906	0.00%
2023/12/05	82.3	89.46	37	89.41	89.20	45.2	86,114	0.05%
2023/12/04	57	91.86	26.4	92.22	91.30	30.6	86,032	0.04%
2023/12/01	73.9	91.34	63.9	92.13	92.80	10	86,253	0.01%
2023/11/30	61.6	91.79	22	91.76	91.50	39.6	86,241	0.05%
2023/11/29	31.5	93.65	46.7	93.52	93.30	-15.2	86,498	-0.02%
2023/11/28	69.4	92.22	34.2	92.46	92.50	35.1	88,159	0.04%
2023/11/27	104.9	93.18	79.4	92.84	92.70	25.6	90,725	0.03%	大買/
2023/11/24	33.2	95.43	37.3	95.48	96.00	-4.2	91,275	0.00%
2023/11/22	231.6	98.72	115.6	98.12	97.60	116	94,745	0.12%	大買/大賣/鉅額交易
2023/11/21	104.1	102.53	127.9	102.57	102.50	-23.8	97,250	-0.02%	大買/大賣/
2023/11/20	45.5	98.95	89.9	99.64	99.70	-44.3	100,938	-0.04%
2023/11/17	56.3	99.21	60.2	99.51	99.00	-3.9	102,125	0.00%
2023/11/16	79	99.08	70.2	99.19	99.00	8.8	103,972	0.01%
2023/11/15	118.2	100.34	173.1	100.05	99.00	-54.9	105,424	-0.05%	大買/大賣/
2023/11/14	134.6	98.86	87.4	98.55	98.10	47.2	108,376	0.04%	大買/
2023/11/13	172.6	99.25	232.8	99.55	100.00	-60.2	112,049	-0.05%	大買/大賣/
2023/11/10	159.3	96.43	137.8	96.81	98.10	21.5	113,658	0.02%	大買/大賣/
2023/11/09	216.8	98.82	206.2	98.66	98.60	10.6	114,264	0.01%	大買/大賣/
2023/11/08	311.5	98.54	317.5	98.17	97.30	-6	115,887	-0.01%	大買/大賣/
2023/11/07	69.2	93.32	94.4	93.42	93.40	-25.2	115,130	-0.02%
2023/11/06	110	92.36	158	92.76	92.10	-48	118,831	-0.04%	大買/大賣/
2023/11/03	146.1	92.68	83.2	92.24	91.20	63	121,725	0.05%	大買/
2023/11/02	90.8	93.12	98.1	93.00	92.80	-7.3	126,175	-0.01%
2023/11/01	49.8	89.85	70.3	89.79	89.50	-20.5	127,805	-0.02%
2023/10/31	81	92.40	62.1	91.57	89.40	18.9	132,840	0.01%
2023/10/30	105.4	95.46	85.4	94.55	93.70	20	134,868	0.01%	大買/
2023/10/27	146.1	96.02	131	95.77	94.30	15.1	138,647	0.01%	大買/大賣/
2023/10/26	73.5	93.08	94.2	93.40	93.20	-20.7	140,010	-0.01%
2023/10/25	149.6	96.22	131	95.99	95.30	18.6	142,461	0.01%	大買/大賣/
2023/10/24	175.3	94.26	196.7	94.90	96.20	-21.4	142,120	-0.02%	大買/大賣/
2023/10/23	87.2	92.79	92.5	92.47	92.50	-5.3	141,242	0.00%
2023/10/20	132.6	90.74	154.3	90.81	91.40	-21.7	141,005	-0.02%	大買/大賣/
2023/10/19	153.2	91.27	145.3	90.74	91.70	7.9	140,393	0.01%	大買/大賣/
2023/10/18	235.6	90.82	309.1	90.80	91.00	-73.6	139,872	-0.05%	大買/大賣/
2023/10/17	265.3	97.14	203.9	95.87	94.70	61.4	137,104	0.04%	大買/大賣/
2023/10/16	143.1	98.60	109	98.68	98.00	34.1	135,942	0.03%	大買/大賣/
2023/10/13	155.6	99.52	68.2	99.22	99.10	87.4	135,724	0.06%	大買/
2023/10/12	42.7	101.44	83.2	102.07	102.50	-40.5	134,759	-0.03%
2023/10/11	312.8	102.60	139.4	101.87	98.20	173.4	134,082	0.13%	大買/大賣/鉅額交易
2023/10/06	61.5	108.65	65.2	108.84	108.50	-3.7	134,437	0.00%
2023/10/05	88.3	106.35	71.3	106.56	107.00	17	136,130	0.01%
2023/10/04	105.8	104.89	92.3	105.43	106.00	13.5	137,219	0.01%	大買/
2023/10/03	171.2	109.84	150.8	109.53	108.00	20.5	137,686	0.01%	大買/大賣/
2023/10/02	156.1	109.67	218.5	108.38	111.00	-62.4	138,259	-0.05%	大買/大賣/
2023/09/28	157.5	103.29	121.1	102.69	101.50	36.4	137,680	0.03%	大買/大賣/
2023/09/27	46	102.45	48.6	102.37	103.00	-2.5	137,943	0.00%
2023/09/26	29.7	102.33	23.2	102.59	101.50	6.6	138,726	0.00%
2023/09/25	37.5	102.22	41	102.39	103.00	-3.5	139,770	0.00%
2023/09/22	84.3	100.95	114.5	101.03	102.50	-30.3	141,561	-0.02%	大賣/
2023/09/21	138.2	98.82	129.3	99.13	100.50	8.9	142,708	0.01%	大買/大賣/
2023/09/20	134.1	100.19	189.1	100.78	98.70	-55	143,098	-0.04%	大買/大賣/
2023/09/19	138.3	99.29	153.6	99.26	98.40	-15.3	143,234	-0.01%	大買/大賣/
2023/09/18	127.5	101.57	112.2	101.58	101.00	15.3	143,749	0.01%	大買/大賣/
2023/09/15	100.8	105.86	118.6	105.60	104.50	-17.8	145,515	-0.01%	大賣/
2023/09/14	127	106.43	126.8	106.33	106.00	0.2	145,823	0.00%	大買/大賣/
2023/09/13	42.4	101.69	50.5	101.95	102.00	-8.1	145,987	-0.01%
2023/09/12	105	101.94	140.4	102.36	102.00	-35.3	147,817	-0.02%	大買/大賣/
2023/09/11	235.8	103.48	251.1	103.17	102.50	-15.3	149,199	-0.01%	大買/大賣/
2023/09/08	96.2	109.09	75	109.42	109.00	21.2	149,315	0.01%
2023/09/07	56.3	110.73	27.1	111.13	110.00	29.2	150,140	0.02%
2023/09/06	44.6	113.60	82.8	113.49	113.50	-38.2	151,328	-0.03%
2023/09/05	96.2	111.49	111.5	111.86	112.50	-15.3	152,889	-0.01%	大賣/
2023/09/04	81.6	111.44	120.3	111.91	112.50	-38.7	153,207	-0.03%	大賣/
2023/09/01	285.2	112.17	151.3	111.50	109.00	133.9	153,384	0.09%	大買/大賣/鉅額交易
2023/08/31	232.8	111.86	329.4	111.10	117.00	-96.6	151,878	-0.06%	大買/大賣/
2023/08/30	154.2	112.90	173.9	112.99	112.00	-19.7	150,388	-0.01%	大買/大賣/
2023/08/29	152.8	110.90	115	110.37	109.50	37.9	152,731	0.02%	大買/大賣/
2023/08/28	228.4	109.30	265.8	108.66	109.50	-37.4	153,126	-0.02%	大買/大賣/
2023/08/25	463.6	112.53	243.6	112.94	111.00	220.1	155,577	0.14%	大買/大賣/鉅額交易
2023/08/24	515.5	129.19	398.4	127.47	122.50	117.2	153,948	0.08%	大買/大賣/鉅額交易
2023/08/23	231.5	124.84	196.2	124.27	127.50	35.2	151,950	0.02%	大買/大賣/
2023/08/22	235.4	125.32	289.2	125.31	123.50	-53.8	154,442	-0.03%	大買/大賣/
2023/08/21	329.9	121.42	326.1	121.29	121.00	3.8	155,205	0.00%	大買/大賣/
2023/08/18	417.6	123.04	349.7	122.29	120.50	67.8	154,552	0.04%	大買/大賣/
2023/08/17	477.4	127.78	361.4	127.87	129.00	116	151,273	0.08%	大買/大賣/鉅額交易
2023/08/16	291.2	120.01	254.8	119.83	128.00	36.4	147,325	0.02%	大買/大賣/
2023/08/15	226.8	118.74	198.2	118.26	116.50	28.6	145,781	0.02%	大買/大賣/
2023/08/14	250.4	110.50	231.4	110.84	111.50	19	144,619	0.01%	大買/大賣/
2023/08/11	231.2	117.10	211.7	116.93	115.00	19.5	141,921	0.01%	大買/大賣/
2023/08/10	269.9	114.20	264.2	114.06	113.50	5.8	140,567	0.00%	大買/大賣/
2023/08/09	316.1	121.86	430.7	120.83	120.00	-114.6	137,269	-0.08%	大買/大賣/鉅額交易
2023/08/08	514.8	129.91	437	130.10	129.00	77.8	136,528	0.06%	大買/大賣/
2023/08/07	123.6	122.07	190.3	122.25	125.00	-66.7	131,929	-0.05%	大買/大賣/
2023/08/04	419.3	115.02	428.3	114.28	114.00	-8.9	130,249	-0.01%	大買/大賣/
2023/08/02	287.8	128.48	212.5	125.51	121.50	75.2	125,410	0.06%	大買/大賣/
2023/08/01	327.5	133.76	416.3	132.71	135.00	-88.8	123,181	-0.07%	大買/大賣/
2023/07/31	295.9	151.32	195	146.45	141.50	100.9	119,189	0.08%	大買/大賣/
2023/07/28	308.7	153.64	278.4	153.62	157.00	30.3	117,057	0.03%	大買/大賣/
2023/07/27	52.6	154.98	45.4	157.39	154.00	7.2	114,413	0.01%
2023/07/26	26.5	155.57	30.6	155.49	156.50	-4.1	115,335	0.00%
2023/07/25	117.6	159.20	14.6	157.64	152.00	103.1	115,259	0.09%	大買/鉅額交易
2023/07/24	44.8	153.50	19.5	153.96	158.00	25.3	115,382	0.02%
2023/07/21	14.3	141.16	82.6	140.81	147.50	-68.4	115,512	-0.06%
2023/07/20	39.9	133.01	17.8	133.24	134.50	22	115,954	0.02%
2023/07/19	23.2	130.12	42.8	129.07	128.00	-19.6	116,322	-0.02%
2023/07/18	35.2	134.81	44.4	133.39	133.00	-9.2	116,878	-0.01%
2023/07/17	34.5	141.28	51.8	140.86	139.50	-17.3	117,000	-0.01%
2023/07/14	56.1	137.75	117.5	136.03	142.00	-61.4	118,026	-0.05%	大賣/
2023/07/13	381.3	132.94	274.5	133.88	132.00	106.8	117,676	0.09%	大買/大賣/鉅額交易
2023/07/12	419	120.74	364.9	121.48	124.00	54.1	114,566	0.05%	大買/大賣/
2023/07/11	121.6	110.41	173.8	110.54	113.00	-52.3	112,635	-0.05%	大買/大賣/
2023/07/10	189.4	105.07	210.2	105.06	103.00	-20.8	111,414	-0.02%	大買/大賣/
2023/07/07	349.4	107.08	311	107.91	106.00	38.4	110,867	0.03%	大買/大賣/
2023/07/06	259.8	105.87	268.2	106.87	105.50	-8.4	109,008	-0.01%	大買/大賣/
2023/07/05	172	103.24	115.8	102.26	102.50	56.2	107,848	0.05%	大買/大賣/
2023/07/04	147.1	102.20	202	102.54	105.00	-54.8	106,113	-0.05%	大買/大賣/
2023/07/03	307.5	96.05	235.8	96.12	95.70	71.7	105,150	0.07%	大買/大賣/
2023/06/30	305.5	87.66	346.1	88.30	90.80	-40.6	104,322	-0.04%	大買/大賣/
2023/06/29	264.2	82.19	398.7	82.33	83.60	-134.5	103,396	-0.13%	大買/大賣/鉅額交易
2023/06/28	280.6	81.03	240.4	80.97	78.70	40.3	101,949	0.04%	大買/大賣/
2023/06/27	292.9	81.04	236.9	80.32	79.60	56	100,933	0.06%	大買/大賣/
2023/06/26	251.8	81.32	187.6	81.96	82.80	64.2	100,256	0.06%	大買/大賣/
2023/06/21	222.6	82.08	276.9	82.58	84.10	-54.2	99,270	-0.05%	大買/大賣/
2023/06/20	124.1	77.75	141.4	77.43	77.70	-17.3	97,590	-0.02%	大買/大賣/
2023/06/19	157.6	79.64	122.4	79.34	78.40	35.3	96,478	0.04%	大買/大賣/
2023/06/16	264.3	80.64	257.2	81.00	80.20	7.1	95,723	0.01%	大買/大賣/
2023/06/15	460.4	79.66	404.2	79.81	80.20	56.2	93,255	0.06%	大買/大賣/
2023/06/14	352	75.35	422.2	75.43	76.70	-70.2	90,825	-0.08%	大買/大賣/
2023/06/13	119.7	71.86	110.4	71.72	71.80	9.3	87,985	0.01%	大買/大賣/
2023/06/12	323.1	72.02	254.1	71.45	70.70	68.9	86,804	0.08%	大買/大賣/
2023/06/09	278.4	71.31	458	71.48	73.00	-179.6	84,944	-0.21%	大買/大賣/鉅額交易
2023/06/08	107.8	68.86	110.4	68.69	68.00	-2.7	82,605	0.00%	大買/大賣/
2023/06/07	202.6	69.71	160.6	69.57	68.60	42	81,273	0.05%	大買/大賣/
2023/06/06	96.8	71.03	77.3	70.78	70.60	19.5	79,813	0.02%
2023/06/05	186.6	71.47	272.4	70.61	71.00	-85.9	79,062	-0.11%	大買/大賣/
2023/06/02	421.2	73.17	406.2	73.30	71.10	15	77,459	0.02%	大買/大賣/
2023/06/01	217	68.23	193	67.46	69.40	24	73,617	0.03%	大買/大賣/
2023/05/31	245.4	66.53	243.1	66.76	66.70	2.3	71,367	0.00%	大買/大賣/
2023/05/30	236.7	67.41	249.4	67.59	66.30	-12.7	66,044	-0.02%	大買/大賣/
2023/05/29	456.9	68.18	401.2	68.31	68.00	55.7	63,640	0.09%	大買/大賣/
2023/05/26	531.8	65.20	513.7	66.07	65.00	18.1	60,859	0.03%	大買/大賣/
2023/05/25	168.7	60.32	213.1	60.45	61.70	-44.4	56,693	-0.08%	大買/大賣/
2023/05/24	120.4	55.26	134.7	55.48	56.10	-14.3	53,445	-0.03%	大買/大賣/
2023/05/23	74.5	53.75	58.3	53.77	53.60	16.2	51,926	0.03%
2023/05/22	72.5	52.98	58	52.83	52.70	14.5	50,829	0.03%
2023/05/19	81.4	51.92	97.1	52.08	53.20	-15.6	49,902	-0.03%
2023/05/18	86.9	50.82	87.6	50.92	50.60	-0.7	48,118	0.00%
2023/05/17	66.3	49.40	79.3	49.49	49.45	-13	46,770	-0.03%
2023/05/16	98.6	48.47	105.7	48.71	48.45	-7.1	45,829	-0.02%	大賣/
2023/05/15	113.1	49.39	78.1	48.99	48.50	35	44,747	0.08%	大買/
2023/05/12	113.7	47.86	169.8	48.61	50.10	-56.1	43,504	-0.13%	大買/大賣/
2023/05/11	25	47.85	31	47.74	47.50	-6	40,848	-0.01%
2023/05/10	69.7	48.23	37.9	48.13	48.10	31.8	40,176	0.08%
2023/05/09	32.2	49.58	29.2	49.45	50.00	3	39,277	0.01%
2023/05/08	48.5	50.53	26.5	50.31	49.90	22	38,509	0.06%
2023/05/05	28	49.52	46.1	49.36	49.15	-18	37,793	-0.05%
2023/05/04	40.1	48.93	38.4	49.03	49.55	1.7	37,416	0.00%
2023/05/03	41.4	48.88	20	49.02	48.95	21.4	36,729	0.06%
2023/05/02	103	49.20	210	49.20	50.10	-107	36,394	-0.29%	大買/大賣/鉅額交易
2023/04/28	25.4	45.97	23.9	46.03	46.50	1.5	35,295	0.00%
2023/04/27	64.7	45.86	104	45.89	46.00	-39.3	34,667	-0.11%	大賣/
2023/04/26	33.3	44.62	51.5	44.58	45.00	-18.2	33,828	-0.05%
2023/04/25	58.9	43.94	24	43.87	43.70	34.9	32,985	0.11%
2023/04/24	74.5	45.75	87.2	46.03	46.20	-12.7	31,630	-0.04%
2023/04/21	34.1	44.75	78	44.52	44.50	-44	30,785	-0.14%
2023/04/20	81.7	45.48	51.3	45.74	45.80	30.4	29,599	0.10%
2023/04/19	81.5	45.73	121.7	45.89	45.65	-40.2	28,817	-0.14%	大賣/
2023/04/18	37.4	43.64	18.1	43.58	43.45	19.3	27,272	0.07%
2023/04/17	19.4	44.51	53.3	44.50	44.20	-33.9	26,654	-0.13%
2023/04/14	44.7	44.47	22.9	44.60	43.95	21.8	26,180	0.08%
2023/04/13	56.7	44.42	36.3	44.51	44.45	20.4	25,236	0.08%
2023/04/12	50.3	44.78	39.8	44.78	45.15	10.5	24,386	0.04%
2023/04/11	39.5	43.48	25.1	43.50	43.45	14.3	23,306	0.06%
2023/04/10	49.5	41.94	63.7	42.25	43.40	-14.2	22,753	-0.06%
2023/04/07	27.3	40.76	14.1	40.87	40.60	13.2	21,414	0.06%
2023/04/06	33.2	40.91	32.1	40.96	41.40	1.1	20,966	0.01%
2023/03/31	65.6	41.58	67.8	41.71	41.85	-2.1	20,410	-0.01%
2023/03/30	73.7	41.20	80.1	41.32	41.60	-6.4	19,804	-0.03%
2023/03/29	41.3	39.45	48.9	39.43	39.55	-7.6	18,541	-0.04%
2023/03/28	48.4	39.92	29	39.75	39.40	19.4	18,323	0.11%
2023/03/27	38.4	40.92	69.5	41.10	41.20	-31.1	18,137	-0.17%
2023/03/24	42.1	39.44	57.4	39.76	40.00	-15.3	17,776	-0.09%
2023/03/23	45.8	39.27	134.7	38.94	39.65	-89	16,814	-0.53%	大賣/
2023/03/22	22.6	38.05	68.6	38.04	38.20	-46.1	15,790	-0.29%
2023/03/21	41.7	37.21	49.8	37.34	37.55	-8.2	15,307	-0.05%
2023/03/20	3.8	35.53	24.4	35.65	35.90	-20.6	14,354	-0.14%
2023/03/17	4.7	34.87	20	34.94	34.95	-15.3	14,196	-0.11%
2023/03/16	12.1	34.50	25	34.53	34.55	-12.9	13,982	-0.09%
2023/03/15	7.9	34.57	36.3	34.45	34.50	-28.4	13,837	-0.21%
2023/03/14	3	33.60	11.3	33.71	33.55	-8.3	13,442	-0.06%
2023/03/13	5.5	33.19	26.9	33.26	33.65	-21.4	13,450	-0.16%
2023/03/10	14.4	33.51	11.6	33.48	33.60	2.8	13,325	0.02%
2023/03/09	7.3	33.75	7	33.91	33.95	0.3	13,293	0.00%
2023/03/08	5.7	33.68	37.9	33.66	33.80	-32.2	13,102	-0.25%
2023/03/07	4	33.08	0	0.00	33.15	4	12,831	0.03%
2023/03/06	2.1	32.80	14.2	32.80	32.85	-12.1	12,700	-0.09%
2023/03/03	3	32.55	8	32.59	32.65	-5	12,665	-0.04%
2023/03/02	13	32.25	13	32.19	32.35	0	12,673	0.00%
2023/03/01	9	32.33	8.1	32.56	32.55	0.9	12,625	0.01%
2023/02/24	15.1	32.93	74.2	32.84	33.15	-59.1	12,354	-0.48%
2023/02/23	8.9	32.00	56.2	32.06	32.20	-47.3	11,845	-0.40%
2023/02/22	3.1	31.63	1	31.75	31.75	2.1	11,623	0.02%
2023/02/21	1	31.65	5.6	31.66	31.75	-4.6	11,700	-0.04%
2023/02/20	1	31.70	0.1	31.75	31.70	0.9	11,823	0.01%
2023/02/17	2	31.53	0	0.00	31.65	2	11,955	0.02%
2023/02/16	10.1	31.57	5	31.60	31.50	5.1	12,054	0.04%
2023/02/15	0	0.00	10.5	31.70	31.80	-10.5	12,205	-0.09%
2023/02/14	2	31.70	8.1	31.85	31.75	-6.1	12,160	-0.05%
2023/02/13	2.2	31.65	16.3	31.70	31.70	-14.1	12,208	-0.12%
2023/02/10	18	31.34	3.4	31.39	31.20	14.6	12,266	0.12%
2023/02/09	9.4	31.46	26.6	31.57	31.80	-17.2	12,478	-0.14%
2023/02/08	2.1	31.88	7.1	31.90	31.90	-5	12,584	-0.04%
2023/02/07	0.4	31.86	1.1	31.90	31.95	-0.7	12,556	-0.01%
2023/02/06	0.1	31.85	5	31.90	31.95	-4.9	12,536	-0.04%
2023/02/03	7.3	31.75	16.3	31.86	31.95	-9	12,466	-0.07%
2023/02/02	1.3	31.69	23.6	31.71	31.80	-22.2	12,352	-0.18%
2023/02/01	1.4	31.34	6.8	31.39	31.40	-5.4	12,154	-0.04%
2023/01/31	2.1	31.44	38.6	31.27	31.50	-36.5	12,085	-0.30%
2023/01/30	3.1	31.13	31.1	30.97	31.20	-28	11,639	-0.24%
2023/01/17	2	30.13	8.5	30.16	30.20	-6.5	11,224	-0.06%
2023/01/16	2.5	30.11	6	30.12	30.10	-3.5	11,192	-0.03%
2023/01/13	0.1	30.15	6	30.17	30.20	-5.9	11,160	-0.05%
2023/01/12	1	30.05	6	30.10	30.10	-5	11,461	-0.04%
2023/01/11	0	0.00	34	30.21	30.30	-34	11,486	-0.30%
2023/01/10	4	30.20	14	30.22	30.15	-10	11,454	-0.09%
2023/01/09	9	29.94	13.2	29.91	30.00	-4.2	11,397	-0.04%
2023/01/06	1	29.30	0	0.00	29.30	1	11,294	0.01%
2023/01/05	1	29.50	2.3	29.46	29.50	-1.3	11,305	-0.01%
2023/01/04	0	0.00	14	29.35	29.40	-14	11,325	-0.12%
2023/01/03	3	29.08	0	0.00	29.20	3	11,411	0.03%
2022/12/30	1	29.45	6	29.50	29.40	-5	11,354	-0.04%
2022/12/29	5	29.31	11.5	29.05	29.45	-6.5	11,320	-0.06%
2022/12/28	1.1	29.30	0	29.30	29.30	1	11,333	0.01%
2022/12/27	0	29.60	2.5	29.67	29.70	-2.5	11,395	-0.02%
2022/12/26	2	29.62	7	29.60	29.65	-5	11,466	-0.04%
2022/12/23	6	29.83	24.5	29.73	29.90	-18.5	11,554	-0.16%
2022/12/22	3	30.13	9.3	30.24	30.15	-6.3	11,599	-0.05%
2022/12/21	4.2	30.17	9	30.14	30.05	-4.8	11,359	-0.04%
2022/12/20	7	30.03	57.8	30.34	30.10	-50.7	11,021	-0.46%
2022/12/19	60.3	30.10	72	30.01	30.50	-11.8	10,535	-0.11%
2022/12/16	5	29.23	52.5	29.48	30.00	-47.5	9,847	-0.48%
2022/12/15	30	29.15	53.1	29.25	29.30	-23.1	9,325	-0.25%
2022/12/14	36.2	28.93	93.5	29.00	29.15	-57.3	9,391	-0.61%
2022/12/13	11	28.92	40.8	28.97	28.90	-29.8	9,446	-0.32%
2022/12/12	1	28.10	7.4	28.49	28.50	-6.4	9,340	-0.07%
2022/12/09	1	28.45	15	28.24	28.40	-14	9,552	-0.15%
2022/12/08	0	0.00	27	27.76	27.80	-27	9,404	-0.29%
2022/12/07	6.2	27.16	0	0.00	27.30	6.2	9,349	0.07%
2022/12/06	2	27.35	0	0.00	27.50	2	9,356	0.02%
2022/12/05	4	27.41	0	0.00	27.35	4	9,314	0.04%
2022/12/02	3.8	27.48	0	27.60	27.60	3.8	9,291	0.04%
2022/12/01	5.6	27.57	1	27.90	27.50	4.6	9,279	0.05%
2022/11/30	5.2	27.51	0	0.00	27.65	5.2	9,253	0.06%
2022/11/29	0.4	27.45	4	27.49	27.65	-3.6	9,274	-0.04%
2022/11/28	1.2	27.12	1	27.20	27.10	0.2	9,222	0.00%
2022/11/25	1.1	27.25	0	0.00	27.25	1.1	9,273	0.01%
2022/11/24	3.5	27.39	1	27.40	27.35	2.5	9,309	0.03%
2022/11/23	0	0.00	3	27.38	27.50	-3	9,397	-0.03%
2022/11/22	1.2	27.25	0.4	27.40	27.40	0.8	9,486	0.01%
2022/11/21	31.4	27.30	30.1	27.30	27.35	1.3	9,523	0.01%
2022/11/18	4	27.76	0	0.00	27.65	4	9,511	0.04%
2022/11/17	4.1	27.59	2	27.63	27.95	2	9,526	0.02%
2022/11/16	1	27.35	0	0.00	27.70	1	9,458	0.01%
2022/11/15	2.1	27.39	1.2	27.37	27.55	0.9	9,377	0.01%
2022/11/14	2.6	27.60	12.1	27.50	27.50	-9.5	9,287	-0.10%
2022/11/11	4	27.32	6	27.38	27.50	-2	9,163	-0.02%
2022/11/10	1.5	27.09	2	27.20	27.20	-0.5	8,994	-0.01%
2022/11/09	0.2	27.20	20	27.35	27.35	-19.8	9,062	-0.22%
2022/11/08	21.3	27.20	1	27.05	27.25	20.3	9,048	0.22%
2022/11/07	15	26.93	49	26.77	26.80	-34	8,928	-0.38%
2022/11/04	40	25.31	0	0.00	25.35	40	8,804	0.45%
2022/11/03	21.4	25.81	0	0.00	25.80	21.4	8,643	0.25%
2022/11/02	0.3	26.15	1.3	26.09	25.95	-1	8,781	-0.01%
2022/11/01	3	26.08	2	26.15	26.20	1	8,878	0.01%
2022/10/31	0.4	25.93	1	26.10	26.05	-0.6	9,028	-0.01%
2022/10/28	22.3	25.80	0	0.00	25.80	22.3	9,060	0.25%
2022/10/27	0.3	26.05	0	0.00	26.00	0.3	9,140	0.00%
2022/10/26	2.4	25.98	0	0.00	25.85	2.4	9,207	0.03%
2022/10/25	1.7	26.11	1	26.20	25.95	0.7	9,235	0.01%
2022/10/24	0.3	26.25	0	0.00	26.15	0.3	9,249	0.00%
2022/10/21	0.4	26.33	2	26.20	26.10	-1.6	9,298	-0.02%
2022/10/20	2.3	26.09	7	26.41	26.35	-4.7	9,352	-0.05%
2022/10/19	0.6	26.30	0.3	26.35	26.20	0.3	9,006	0.00%
2022/10/18	0.5	26.42	0	0.00	26.20	0.5	8,926	0.01%
2022/10/17	1.3	26.30	0	0.00	26.60	1.3	8,831	0.01%
2022/10/14	4.1	26.60	3.6	26.60	26.55	0.5	8,746	0.01%
2022/10/13	0.2	26.55	1.4	26.48	26.50	-1.2	8,757	-0.01%
2022/10/12	2.3	26.29	0	0.00	26.50	2.3	8,748	0.03%
2022/10/11	8.3	26.39	6	26.65	26.30	2.3	8,716	0.03%
2022/10/07	2	26.88	0	0.00	26.80	2	8,691	0.02%
2022/10/06	0.5	27.15	0	0.00	27.00	0.5	8,712	0.01%
2022/10/05	13.3	27.07	3	27.30	27.10	10.3	8,782	0.12%
2022/10/04	4	27.09	2	27.15	27.10	2	8,827	0.02%
2022/10/03	1.4	26.29	0.2	26.70	26.75	1.2	8,819	0.01%
2022/09/30	26.3	26.95	0	0.00	26.55	26.3	8,859	0.30%
2022/09/29	0.2	27.00	7	27.06	27.35	-6.8	8,855	-0.08%
2022/09/28	1.3	26.82	8	26.74	26.85	-6.7	9,189	-0.07%
2022/09/27	3	26.90	9	26.85	26.85	-6	9,365	-0.06%
2022/09/26	1.1	26.87	6	26.82	26.95	-4.9	9,479	-0.05%
2022/09/23	0.5	27.36	1.2	27.31	27.25	-0.7	9,602	-0.01%
2022/09/22	0.2	27.35	0.2	27.45	27.25	0.1	9,861	0.00%
2022/09/21	1	27.45	0	0.00	27.40	1	9,831	0.01%
2022/09/20	11	27.55	7	27.73	27.80	4	9,690	0.04%
2022/09/19	6	27.31	1	27.55	27.55	5	9,452	0.05%
2022/09/16	10.2	27.11	0	0.00	27.35	10.2	9,314	0.11%
2022/09/15	1	27.35	3	27.60	27.35	-2	9,093	-0.02%
2022/09/14	0	0.00	3	27.55	27.40	-3	9,045	-0.03%
2022/09/13	1	27.75	0	0.00	27.65	1	9,082	0.01%
2022/09/12	2	27.40	0	0.00	27.40	2	9,175	0.02%
2022/09/08	12	26.65	2	27.25	27.20	10	9,338	0.11%
2022/09/07	1.8	26.74	0	0.00	26.75	1.8	9,324	0.02%
2022/09/06	6.4	26.91	0	0.00	26.95	6.4	9,343	0.07%
2022/09/05	5.1	27.20	1	27.10	27.15	4.1	9,307	0.04%
2022/09/02	2.4	27.35	1	27.50	27.30	1.4	9,268	0.02%
2022/09/01	0.5	27.45	0	0.00	27.45	0.5	9,245	0.01%
2022/08/30	5	27.37	2	27.53	27.50	3	9,167	0.03%
2022/08/29	24.3	27.37	0	0.00	27.35	24.3	9,085	0.27%
2022/08/26	5	28.05	2.4	28.04	28.05	2.6	9,017	0.03%
2022/08/25	0.4	28.10	5	27.90	27.95	-4.7	9,016	-0.05%
2022/08/24	4	27.93	1	28.15	27.85	3	9,036	0.03%
2022/08/23	4	28.16	3	28.08	28.15	1	9,089	0.01%
2022/08/22	0.4	28.40	0	0.00	28.20	0.4	9,079	0.00%
2022/08/19	0.1	28.25	20	28.45	28.50	-19.9	9,069	-0.22%
2022/08/18	2	28.15	1	28.20	28.35	1	9,070	0.01%
2022/08/17	8	28.20	1	28.10	28.35	7	9,096	0.08%
2022/08/16	26.4	28.04	28.3	27.83	28.20	-1.9	9,090	-0.02%
2022/08/15	12.6	28.01	0	0.00	27.90	12.6	9,039	0.14%
2022/08/12	3.1	28.44	4.6	28.49	28.65	-1.5	8,959	-0.02%
2022/08/11	6.2	28.14	4.1	28.26	28.40	2.1	8,965	0.02%
2022/08/10	2.3	27.94	6	28.05	28.15	-3.7	8,842	-0.04%
2022/08/09	1	27.90	9	27.94	28.00	-8	8,789	-0.09%
2022/08/08	2.2	27.33	10	27.58	27.65	-7.8	8,686	-0.09%
2022/08/05	7	27.26	22.2	27.02	27.35	-15.2	8,636	-0.18%
2022/08/04	2.4	26.75	4.1	26.73	26.70	-1.7	8,585	-0.02%
2022/08/03	1.1	26.68	7	26.70	26.85	-6	8,611	-0.07%
2022/08/02	0.1	26.00	9	26.40	26.40	-8.9	8,779	-0.10%
2022/08/01	1.5	26.25	0	0.00	26.30	1.5	9,017	0.02%
2022/07/29	1.7	26.35	4	26.36	26.50	-2.3	9,047	-0.03%
2022/07/28	4	26.07	0	0.00	26.35	4	9,031	0.04%
2022/07/27	0	0.00	3	25.78	26.00	-3	8,975	-0.03%
2022/07/26	0.2	25.30	1	25.25	25.40	-0.8	8,980	-0.01%
2022/07/25	1	25.25	5	25.25	25.20	-4	9,026	-0.04%
2022/07/22	0	0.00	12	25.06	25.10	-12	9,154	-0.13%
2022/07/21	3.1	25.02	1	24.90	25.10	2.1	9,340	0.02%
2022/07/20	9	25.00	0	0.00	24.90	9	9,412	0.10%
2022/07/19	3.1	24.50	0	0.00	24.65	3.1	9,608	0.03%
2022/07/18	1	24.60	0	0.00	24.50	1	9,641	0.01%
2022/07/15	4.1	24.15	0	0.00	24.45	4.1	9,614	0.04%
2022/07/14	2.1	24.28	0	0.00	24.30	2.1	9,570	0.02%
2022/07/13	3.1	23.99	0	0.00	23.95	3.1	9,570	0.03%
2022/07/12	11	24.08	3	23.93	23.95	8	9,525	0.08%
2022/07/11	3	24.50	0	0.00	24.45	3	9,411	0.03%
2022/07/08	8	24.11	0	0.00	24.05	8	9,294	0.09%
2022/07/07	21.1	23.59	1	23.55	23.60	20.1	9,233	0.22%
2022/07/06	88	23.51	10	23.65	23.40	78	9,172	0.85%
2022/07/05	11	26.16	2	26.05	26.25	9	8,734	0.10%
2022/07/04	3	26.47	10	26.60	26.30	-7	8,555	-0.08%
2022/07/01	19.7	26.42	0	0.00	26.35	19.7	8,570	0.23%
2022/06/30	25.4	26.89	0	0.00	26.70	25.4	8,398	0.30%
2022/06/29	38.3	27.69	3	27.70	27.65	35.3	8,141	0.43%
2022/06/28	1	28.35	0	0.00	28.30	1	8,119	0.01%
2022/06/27	0.5	28.60	0	0.00	28.45	0.5	8,146	0.01%
2022/06/24	0	0.00	5	28.62	28.70	-5	8,126	-0.06%
2022/06/23	2	28.55	1	28.55	28.15	1	8,119	0.01%
2022/06/22	0	28.55	4	28.44	28.55	-4	8,101	-0.05%
2022/06/21	0	0.00	7.6	28.65	28.75	-7.6	8,161	-0.09%
2022/06/20	2	28.35	2.7	28.46	28.20	-0.7	8,198	-0.01%
2022/06/17	1.5	28.30	2	28.55	28.95	-0.5	8,162	-0.01%
2022/06/16	2.5	28.75	1	28.95	28.85	1.5	8,147	0.02%
2022/06/15	1	28.85	0.1	28.90	28.90	0.9	8,172	0.01%
2022/06/14	0.4	28.70	2	28.75	28.80	-1.7	8,305	-0.02%
2022/06/13	2	28.20	1	28.50	28.45	1	8,367	0.01%
2022/06/10	0	0.00	0.1	28.80	28.80	-0.1	8,385	0.00%
2022/06/09	0.7	28.80	2.1	28.78	28.75	-1.4	8,437	-0.02%
2022/06/08	0	28.60	0	0.00	28.65	0	8,456	0.00%
2022/06/07	1.1	28.56	0	28.60	28.55	1.1	8,551	0.01%
2022/06/06	1	28.55	2	28.75	28.55	-1	8,762	-0.01%
2022/06/02	1	28.40	1	28.80	28.80	0	8,880	0.00%
2022/06/01	0	0.00	1	28.60	28.60	-1	9,181	-0.01%
2022/05/31	5	28.36	2	28.35	28.40	3	9,331	0.03%
2022/05/30	3	28.20	2.6	28.18	28.20	0.4	9,486	0.00%
2022/05/27	2	27.87	21	27.85	27.65	-19	9,786	-0.19%
2022/05/26	21	27.49	6	27.55	27.35	15	10,328	0.15%
2022/05/25	1.3	27.34	2.1	27.40	27.25	-0.8	14,865	-0.01%
2022/05/24	7.1	27.34	1	27.30	27.30	6.1	15,680	0.04%
2022/05/23	6.4	27.63	0	0.00	27.60	6.4	16,041	0.04%
2022/05/20	4.3	27.80	0	0.00	27.80	4.3	16,292	0.03%
2022/05/19	2	27.58	0	0.00	28.05	2	16,453	0.01%
2022/05/18	3.1	27.90	1	28.00	27.85	2.1	16,634	0.01%
2022/05/17	5.1	27.82	5	27.80	27.85	0.1	16,654	0.00%
2022/05/16	1	27.20	1	27.80	27.60	0	16,825	0.00%
2022/05/13	4.2	27.13	0	0.00	27.15	4.2	17,090	0.02%
2022/05/12	10.3	27.07	5	27.05	27.00	5.3	17,210	0.03%
2022/05/11	3	27.33	3.7	27.40	27.30	-0.7	17,331	0.00%
2022/05/10	18.3	27.14	8	27.27	27.40	10.3	17,953	0.06%
2022/05/09	43.4	27.75	13.1	27.70	27.70	30.3	18,037	0.17%
2022/05/06	4	28.79	8	28.94	29.05	-4	18,036	-0.02%
2022/05/05	0	0.00	1	29.05	29.15	-1	18,217	-0.01%
2022/05/04	0	0.00	2	28.75	28.80	-2	18,422	-0.01%
2022/05/03	4	28.54	3	28.53	28.65	1	18,862	0.01%
2022/04/29	7	28.46	1	28.45	28.50	6	19,259	0.03%
2022/04/28	3.1	28.30	0.2	28.31	28.40	2.9	19,548	0.01%
2022/04/27	17.3	28.36	5	28.25	28.25	12.3	20,025	0.06%
2022/04/26	6	28.73	6	28.80	28.85	0	20,920	0.00%
2022/04/25	24	28.72	1	28.70	28.60	23	20,981	0.11%
2022/04/22	6.1	29.12	0	0.00	29.10	6.1	20,926	0.03%
2022/04/20	1	29.15	3	29.33	29.15	-2	21,222	-0.01%
2022/04/18	16.2	29.22	4	29.26	29.35	12.2	21,638	0.06%
2022/04/15	3	29.38	2	29.40	29.40	1	21,712	0.00%
2022/04/14	4	29.48	7.1	29.46	29.50	-3.1	21,752	-0.01%
2022/04/13	3	29.35	1	29.30	29.40	2	21,823	0.01%
2022/04/12	4	29.03	0	0.00	29.00	4	21,825	0.02%
2022/04/11	2	29.20	22.6	29.15	29.05	-20.6	21,787	-0.09%
2022/04/08	6.3	29.22	1	29.30	29.15	5.3	21,735	0.02%
2022/04/07	14	29.45	25	29.63	29.25	-11	21,684	-0.05%
2022/04/06	1	29.80	5	29.89	29.80	-4	21,532	-0.02%
2022/04/01	1.3	29.86	0	0.00	29.90	1.3	21,560	0.01%
2022/03/31	5.1	29.89	2	30.00	29.75	3.1	21,547	0.01%
2022/03/30	3	29.90	2.2	29.90	29.85	0.8	21,445	0.00%
2022/03/29	1.3	29.86	2.1	29.86	29.80	-0.9	21,425	0.00%
2022/03/28	2.5	29.77	1	29.85	29.95	1.5	21,459	0.01%
2022/03/25	3.1	29.87	0	0.00	29.85	3.1	21,537	0.01%
2022/03/24	7.1	29.56	2	29.70	29.70	5.1	21,579	0.02%
2022/03/23	8.2	29.83	4.7	30.01	29.80	3.5	21,573	0.02%
2022/03/22	3	30.13	2	30.15	30.00	1	21,462	0.00%
2022/03/21	4.4	29.95	8	30.01	30.05	-3.6	21,350	-0.02%
2022/03/18	7.4	29.62	1.2	29.72	29.75	6.2	21,183	0.03%
2022/03/17	14.8	29.62	2	29.60	29.60	12.8	21,161	0.06%
2022/03/16	4.3	29.33	1	29.40	29.50	3.3	20,999	0.02%
2022/03/15	4.1	29.40	6.1	29.47	29.35	-2	20,977	-0.01%
2022/03/14	3	29.63	2	29.63	29.65	1	20,942	0.00%
2022/03/11	14.1	29.50	93.1	29.50	29.50	-79	20,957	-0.38%
2022/03/10	7	29.36	0.2	29.40	29.45	6.8	20,969	0.03%
2022/03/09	15.3	28.84	5	29.00	28.80	10.3	20,932	0.05%
2022/03/08	17.1	28.95	17	29.02	28.95	0.1	20,708	0.00%
2022/03/07	39.1	28.97	10	29.03	28.90	29.1	20,692	0.14%
2022/03/04	70	29.42	2	29.50	29.50	68	20,859	0.33%
2022/03/03	27.1	29.44	1	29.55	29.50	26.1	20,771	0.13%
2022/03/02	8	29.27	2	29.40	29.35	6	20,565	0.03%
2022/03/01	18.2	29.42	0	0.00	29.35	18.2	20,298	0.09%
2022/02/25	24.2	29.32	9.1	29.40	29.40	15.1	19,738	0.08%
2022/02/24	29.8	29.22	15	29.19	29.25	14.8	15,179	0.10%
2022/02/23	7.3	29.93	1	30.13	30.00	6.4	14,379	0.04%
2022/02/22	4.2	30.13	0	0.00	30.25	4.2	14,076	0.03%
2022/02/21	0.1	30.25	6.1	30.22	30.30	-6	13,822	-0.04%
2022/02/18	2.2	30.26	0	0.00	30.30	2.2	13,645	0.02%
2022/02/17	2	30.40	2.5	30.56	30.60	-0.5	13,443	0.00%
2022/02/16	4	30.39	2	30.35	30.40	2	13,387	0.02%
2022/02/15	15.4	30.17	1	30.45	30.65	14.4	13,191	0.11%
2022/02/14	16.1	30.43	9.4	30.40	30.30	6.6	12,885	0.05%
2022/02/11	9.2	30.91	17	30.83	31.00	-7.9	12,731	-0.06%
2022/02/10	88.1	30.68	5	30.74	30.80	83.1	12,609	0.66%
2022/02/09	5.5	31.98	20.2	31.87	32.00	-14.7	12,229	-0.12%
2022/02/08	24.1	31.90	54.1	31.83	32.00	-30	12,001	-0.25%
2022/02/07	6	31.44	68.1	31.46	31.60	-62.1	11,987	-0.52%
2022/01/26	9	31.29	17	31.32	31.35	-8	11,803	-0.07%
2022/01/25	7	31.19	14	31.43	31.60	-7	11,590	-0.06%
2022/01/24	20	30.92	53	31.02	31.45	-33	11,204	-0.29%
2022/01/21	18.1	31.09	19.2	31.12	31.25	-1.1	10,801	-0.01%
2022/01/20	52.1	31.21	90.1	31.17	31.50	-38	10,475	-0.36%
2022/01/19	87	30.52	69	30.74	30.95	18	9,896	0.18%
2022/01/18	1.1	29.95	2	29.98	30.00	-0.9	8,844	-0.01%
2022/01/17	19	30.08	9.2	30.10	30.15	9.8	8,720	0.11%
2022/01/14	8	29.71	25	29.85	29.85	-17	8,630	-0.20%
2022/01/13	14	29.78	37.3	29.90	30.00	-23.3	8,751	-0.27%
2022/01/12	24.2	29.62	5.2	29.62	29.75	19	8,633	0.22%
2022/01/11	28	29.20	53	29.27	29.35	-25	8,401	-0.30%
2022/01/10	5	29.09	40	29.30	29.10	-35	8,222	-0.43%
2022/01/07	4.9	28.98	13.6	29.04	29.05	-8.6	8,195	-0.11%
2022/01/06	2	29.00	18	29.03	28.95	-16	8,183	-0.20%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0.4	29.10	14.2	29.06	29.10	-13.9	8,331	-0.17%
2022/01/03	7	29.06	1	29.17	29.00	6	8,450	0.07%
2021/12/30	1.2	29.20	31	29.15	29.15	-29.8	8,766	-0.34%
2021/12/29	1	29.25	9	29.25	29.25	-8	8,830	-0.09%
2021/12/28	30	29.05	33	29.15	29.20	-3	8,874	-0.03%
2021/12/27	35	29.10	7.2	29.10	29.20	27.8	8,883	0.31%
2021/12/24	33	29.05	32	29.15	29.10	1	8,970	0.01%
2021/12/23	8.5	29.00	0	0.00	28.95	8.5	8,972	0.09%
2021/12/22	30	28.95	31	29.10	28.95	-1	9,038	-0.01%
2021/12/21	50	29.04	36	29.09	28.95	14	8,999	0.16%
2021/12/20	4	28.73	0	0.00	28.90	4	8,949	0.04%
2021/12/17	10	28.97	6.1	29.08	28.85	3.9	8,894	0.04%
2021/12/16	1	28.85	10	28.85	29.05	-9	8,842	-0.10%
2021/12/15	4.1	28.86	1.1	28.92	29.00	2.9	8,920	0.03%
2021/12/14	15	28.98	6	29.04	29.00	9	9,055	0.10%
2021/12/13	32.2	29.18	28	29.40	29.00	4.2	9,093	0.05%
2021/12/10	9	29.16	1	29.25	29.25	8	9,183	0.09%
2021/12/09	29	29.01	28	29.15	29.15	1	9,208	0.01%
2021/12/08	29.1	29.11	48	29.29	29.20	-19	9,224	-0.21%
2021/12/07	1	29.30	0	0.00	29.35	1	9,211	0.01%
2021/12/06	0	0.00	1	28.95	29.30	-1	9,161	-0.01%
2021/12/03	2	29.20	2	29.30	29.15	0	9,194	0.00%
2021/12/02	1.1	29.29	0	0.00	29.15	1.1	9,150	0.01%
2021/12/01	33	29.02	34	29.14	29.30	-1	9,177	-0.01%
2021/11/30	43.1	28.96	15.4	29.75	28.60	27.7	9,029	0.31%
2021/11/29	3	29.02	3	28.98	29.30	0	8,533	0.00%
2021/11/26	3	29.27	4	29.29	29.15	-1	8,478	-0.01%
2021/11/25	1	29.70	11.3	29.51	29.65	-10.3	8,556	-0.12%
2021/11/24	1	29.15	1.1	29.11	29.35	-0.1	8,523	0.00%
2021/11/23	8	29.00	0	0.00	29.10	8	8,519	0.09%
2021/11/22	2	29.28	4.3	29.29	29.40	-2.3	8,569	-0.03%
2021/11/19	0.2	29.00	8.2	29.09	29.20	-8	8,606	-0.09%
2021/11/18	8.2	28.80	3	28.80	28.80	5.2	8,619	0.06%
2021/11/17	2	28.80	9	28.87	28.80	-7	8,680	-0.08%
2021/11/16	1	28.75	1	28.80	29.05	0	8,713	0.00%
2021/11/15	3	28.73	1	28.75	28.75	2	8,784	0.02%
2021/11/12	2	28.63	0	0.00	28.80	2	8,839	0.02%
2021/11/11	1.1	28.57	1	28.65	28.65	0.1	8,921	0.00%
2021/11/10	3	28.57	8.9	28.68	28.95	-5.9	9,163	-0.06%
2021/11/09	2	28.68	2.3	28.66	28.85	-0.3	9,297	0.00%
2021/11/08	24.2	28.53	23.5	28.50	28.45	0.7	9,288	0.01%
2021/11/05	2.4	29.49	2.2	29.46	29.55	0.2	9,167	0.00%
2021/11/04	2	29.60	19	29.64	29.80	-17	9,214	-0.18%
2021/11/03	1.2	29.11	1	29.30	29.30	0.2	9,028	0.00%
2021/11/02	11	29.24	6.2	29.19	29.20	4.8	9,382	0.05%
2021/11/01	4.1	28.89	15	29.02	29.10	-10.9	9,537	-0.11%
2021/10/29	4.3	29.18	14	29.11	29.20	-9.7	9,619	-0.10%
2021/10/28	0	0.00	1	29.35	29.35	-1	9,800	-0.01%
2021/10/27	7	29.22	6	29.30	29.35	1	9,985	0.01%
2021/10/26	1.1	29.25	2.5	29.11	29.30	-1.4	10,226	-0.01%
2021/10/25	9.1	29.20	2.1	29.15	29.20	7	10,286	0.07%
2021/10/22	1	29.05	10.7	29.22	29.25	-9.7	10,483	-0.09%
2021/10/21	2	29.18	1.1	29.15	29.10	0.9	10,481	0.01%
2021/10/20	0	0.00	6.1	28.79	28.90	-6.1	10,426	-0.06%
2021/10/19	3.1	28.40	2.2	28.40	28.50	1	10,454	0.01%
2021/10/18	5	28.37	0	0.00	28.35	5	10,711	0.05%
2021/10/15	13	28.37	4	28.41	28.70	9	12,208	0.07%
2021/10/14	1	28.55	7.1	28.64	28.40	-6.1	12,692	-0.05%
2021/10/13	2	28.68	5	28.77	28.70	-3	12,980	-0.02%
2021/10/12	27.6	28.50	34	28.55	28.70	-6.4	13,135	-0.05%
2021/10/08	2.1	28.44	22.2	28.40	28.40	-20.1	13,243	-0.15%
2021/10/07	6	28.21	48	28.33	28.35	-42	13,279	-0.32%
2021/10/06	1	27.45	0	0.00	27.55	1	13,170	0.01%
2021/10/05	3.1	27.22	13	27.21	27.40	-10	13,192	-0.08%
2021/10/04	6.5	27.21	4	27.40	27.15	2.5	13,283	0.02%
2021/10/01	0.3	27.32	2	27.35	27.45	-1.7	13,427	-0.01%
2021/09/30	7	27.31	2	27.50	27.50	5	13,451	0.04%
2021/09/29	15.5	27.21	11	27.20	27.25	4.5	13,541	0.03%
2021/09/28	2	27.55	2	27.75	27.70	0	13,644	0.00%
2021/09/27	3	27.65	0	0.00	27.60	3	13,995	0.02%
2021/09/24	1	27.75	4	27.83	27.70	-3	14,038	-0.02%
2021/09/23	0.3	27.70	4.1	27.71	27.75	-3.9	14,059	-0.03%
2021/09/22	4.4	27.41	5	27.31	27.40	-0.7	14,101	0.00%
2021/09/17	3.1	27.60	5	27.72	27.70	-1.9	14,159	-0.01%
2021/09/16	2	27.50	17.1	27.59	27.70	-15.1	14,152	-0.11%
2021/09/15	2	27.78	4	27.61	27.75	-2	14,166	-0.01%
2021/09/14	12.1	27.32	0.1	27.20	27.20	12	14,033	0.09%
2021/09/13	9.6	27.02	0.1	27.15	27.05	9.5	14,016	0.07%
2021/09/10	2	27.13	2	27.10	27.15	0	14,056	0.00%
2021/09/09	3	27.08	0	0.00	27.10	3	14,211	0.02%
2021/09/08	29.4	27.34	41	27.35	27.20	-11.6	14,292	-0.08%
2021/09/07	2.1	27.48	3.1	27.48	27.45	-0.9	14,376	-0.01%
2021/09/06	5	27.61	81	27.70	27.55	-76	14,502	-0.52%
2021/09/03	7	27.59	0	0.00	27.55	7	14,530	0.05%
2021/09/02	2	27.55	10	27.55	27.50	-8	14,725	-0.05%
2021/09/01	1	27.65	1	27.60	27.55	0	14,856	0.00%
2021/08/31	23	27.43	0	0.00	27.40	23	14,874	0.15%
2021/08/30	5	27.46	5	27.48	27.65	0	14,854	0.00%
2021/08/27	1.1	27.45	0	0.00	27.50	1.1	14,902	0.01%
2021/08/26	19.2	27.38	1	27.35	27.35	18.2	14,962	0.12%
2021/08/25	19.1	27.62	13.3	27.73	27.75	5.8	15,092	0.04%
2021/08/24	4.4	27.52	11.2	27.44	27.60	-6.8	15,225	-0.04%
2021/08/23	5.1	27.01	0	0.00	26.95	5.1	15,310	0.03%
2021/08/20	3.1	26.93	0.2	27.00	26.90	2.9	15,435	0.02%
2021/08/19	14.6	26.69	1	26.65	26.70	13.6	16,216	0.08%
2021/08/18	18	26.85	9	26.71	27.00	9	16,212	0.06%
2021/08/17	5.2	26.81	0	0.00	26.75	5.2	16,279	0.03%
2021/08/16	9.9	26.85	2	26.75	26.70	7.9	16,316	0.05%
2021/08/13	8.2	27.09	4.8	27.13	27.15	3.4	16,292	0.02%
2021/08/12	6.6	27.28	4	27.20	27.35	2.6	16,283	0.02%
2021/08/11	11.5	27.24	1	27.25	27.20	10.5	16,355	0.06%
2021/08/10	5.2	27.20	21	27.16	27.20	-15.8	16,448	-0.10%
2021/08/09	131.2	27.34	7	27.32	27.30	124.2	16,610	0.75%	大買/鉅額交易
2021/08/06	37.7	27.46	46.3	27.57	27.70	-8.7	16,679	-0.05%
2021/08/05	45.4	27.13	1	27.15	27.10	44.4	16,561	0.27%
2021/08/04	12.2	27.23	4	27.30	27.30	8.2	16,863	0.05%
2021/08/03	22.4	27.23	12	27.26	27.40	10.4	17,018	0.06%
2021/08/02	53.5	27.55	0.1	27.85	27.60	53.4	17,057	0.31%
2021/07/30	49.1	27.83	1	28.00	27.75	48.1	16,996	0.28%
2021/07/29	9	28.02	1	28.25	28.00	8	16,936	0.05%
2021/07/28	21.1	27.88	2	27.95	28.05	19.1	17,088	0.11%
2021/07/27	9.2	28.14	1	28.25	28.15	8.1	17,297	0.05%
2021/07/26	36.3	28.21	1	28.50	28.10	35.3	17,603	0.20%
2021/07/23	23.4	28.09	20	28.20	28.10	3.4	17,588	0.02%
2021/07/22	32.1	28.17	26	28.19	28.20	6.1	17,556	0.03%
2021/07/21	131.3	28.19	7	28.05	28.05	124.3	17,414	0.71%	大買/鉅額交易
2021/07/20	16	31.29	2	31.30	31.20	14	16,072	0.09%
2021/07/19	26	31.41	7.2	31.46	31.65	18.8	15,731	0.12%
2021/07/16	9.5	31.69	0.6	31.90	31.75	8.9	15,823	0.06%
2021/07/15	31	32.08	0	0.00	31.95	31	15,840	0.20%
2021/07/14	3	32.18	1	32.50	32.10	2	15,771	0.01%
2021/07/13	25	32.54	18.5	32.45	32.20	6.5	15,830	0.04%
2021/07/12	4	32.75	6	32.65	32.65	-2	15,761	-0.01%
2021/07/09	4	32.59	18.8	32.68	32.70	-14.8	15,802	-0.09%
2021/07/08	5	32.84	53	32.88	32.80	-48	16,007	-0.30%
2021/07/07	0	0.00	5.8	32.68	32.75	-5.8	16,035	-0.04%
2021/07/06	3	32.67	17.2	32.66	32.70	-14.2	16,221	-0.09%
2021/07/05	23.3	32.61	71	32.45	32.55	-47.7	16,263	-0.29%
2021/07/02	6	32.11	14.5	32.03	32.35	-8.5	16,203	-0.05%
2021/07/01	14.1	31.17	1	31.15	31.05	13.1	16,089	0.08%
2021/06/30	5	31.04	16.5	30.99	31.00	-11.5	16,096	-0.07%
2021/06/29	4.1	30.75	1.2	30.79	30.75	2.9	16,144	0.02%
2021/06/28	8	30.74	4	30.85	30.80	4	16,267	0.02%
2021/06/25	1.2	30.85	4	30.74	30.80	-2.9	16,274	-0.02%
2021/06/24	13.1	30.45	5.1	30.54	30.40	8	16,354	0.05%
2021/06/23	2.5	30.49	15.3	30.38	30.40	-12.8	16,487	-0.08%
2021/06/22	0	0.00	7	30.52	30.40	-7	16,918	-0.04%
2021/06/21	6.1	30.58	0.3	30.65	30.30	5.8	17,834	0.03%
2021/06/18	3.1	30.75	2	30.83	30.65	1.1	18,194	0.01%
2021/06/17	3	30.70	9	30.79	30.60	-6	18,405	-0.03%
2021/06/16	13.1	30.57	6.8	30.70	30.60	6.3	19,062	0.03%
2021/06/15	0	0.00	3	30.23	30.15	-3	19,614	-0.02%
2021/06/11	1.3	30.30	0	0.00	30.15	1.3	19,612	0.01%
2021/06/10	24.6	30.04	0.1	30.30	30.25	24.4	19,681	0.12%
2021/06/09	12.3	30.22	0.2	30.35	30.20	12	19,730	0.06%
2021/06/08	2.2	30.78	0	0.00	30.65	2.2	19,762	0.01%
2021/06/07	5.5	30.54	2	30.60	30.55	3.5	19,818	0.02%
2021/06/04	11.5	30.89	7	30.89	30.95	4.5	19,841	0.02%
2021/06/03	2	31.20	3.1	31.40	31.25	-1.1	19,870	-0.01%
2021/06/02	14.3	31.44	5	31.32	31.35	9.3	19,923	0.05%
2021/06/01	3	31.15	6	31.07	31.40	-3	19,887	-0.02%
2021/05/31	13.2	30.51	5	30.62	30.75	8.2	19,846	0.04%
2021/05/28	2.5	30.50	28	30.27	30.55	-25.5	19,835	-0.13%
2021/05/27	25.2	29.57	2.2	29.53	29.55	23	19,905	0.12%
2021/05/26	5.2	29.79	10.6	29.99	29.70	-5.4	19,518	-0.03%
2021/05/25	8	29.65	6	29.65	29.55	2	19,581	0.01%
2021/05/24	1	29.15	2	29.23	29.30	-1	19,634	0.00%
2021/05/21	15.3	29.18	0	0.00	29.10	15.3	19,682	0.08%
2021/05/20	2.2	29.26	0	0.00	29.20	2.2	19,584	0.01%
2021/05/19	2.1	28.99	0	29.10	29.15	2.1	19,594	0.01%
2021/05/18	10.2	28.42	0	28.60	28.70	10.1	19,648	0.05%
2021/05/17	13.2	28.20	5.3	28.30	27.90	7.9	19,605	0.04%
2021/05/14	9.3	29.64	0	0.00	29.55	9.3	19,375	0.05%
2021/05/13	3.1	29.46	10.1	29.76	29.70	-7	19,318	-0.04%
2021/05/12	24.8	29.72	18.1	29.72	30.00	6.7	19,135	0.03%
2021/05/11	6.3	30.62	15	30.74	30.50	-8.7	18,813	-0.05%
2021/05/10	6.1	30.84	0	0.00	31.20	6.1	18,683	0.03%
2021/05/07	2	31.05	7	31.09	31.15	-5	19,015	-0.03%
2021/05/06	4.3	30.82	1	31.15	30.75	3.3	19,568	0.02%
2021/05/05	16.4	30.86	3.2	30.93	30.80	13.2	20,029	0.07%
2021/05/04	41.6	30.78	17	30.91	31.15	24.6	19,961	0.12%
2021/05/03	50	31.79	31.4	31.75	31.65	18.7	19,780	0.09%
2021/04/29	10	32.50	6	32.47	32.70	4	19,586	0.02%
2021/04/28	1	32.70	0	0.00	32.70	1	19,594	0.01%
2021/04/27	2.4	32.71	2	32.77	32.60	0.4	19,730	0.00%
2021/04/26	6.2	32.69	6	32.73	32.80	0.2	19,659	0.00%
2021/04/23	38.1	32.20	1	32.30	32.45	37.1	19,574	0.19%
2021/04/22	11.8	32.74	10.3	32.78	32.55	1.5	19,688	0.01%
2021/04/21	11.5	33.01	4	33.08	33.00	7.5	19,681	0.04%
2021/04/20	3.7	33.08	1	33.15	33.10	2.7	19,604	0.01%
2021/04/19	6.3	33.09	18	33.13	33.05	-11.8	19,556	-0.06%
2021/04/16	18	32.90	2	32.90	32.95	16	19,469	0.08%
2021/04/15	24	32.80	5.1	32.80	32.85	18.9	19,541	0.10%
2021/04/14	28	32.84	36	32.74	33.00	-8	19,450	-0.04%
2021/04/13	63	33.28	11.2	33.40	33.15	51.8	19,250	0.27%
2021/04/12	9	33.50	0	33.55	33.40	9	19,191	0.05%
2021/04/09	4	33.70	1	33.75	33.70	3	19,040	0.02%
2021/04/08	15	33.53	7	33.61	33.55	8	18,929	0.04%
2021/04/07	7.1	33.46	0	0.00	33.45	7.1	18,819	0.04%
2021/04/06	2.3	33.52	6	33.46	33.40	-3.7	18,656	-0.02%
2021/04/01	14.3	33.55	1.3	33.53	33.40	13	18,698	0.07%
2021/03/31	8.6	33.74	3	33.77	33.50	5.6	18,637	0.03%
2021/03/30	3.1	33.58	1.2	33.70	33.85	1.9	18,519	0.01%
2021/03/29	15	33.45	32	33.40	33.55	-17	18,451	-0.09%
2021/03/26	2	33.28	4.1	33.29	33.45	-2.1	18,397	-0.01%
2021/03/25	15.2	33.10	12.1	33.36	33.20	3	18,661	0.02%
2021/03/24	88.5	33.78	231	33.94	33.75	-142.5	18,375	-0.78%	大賣/鉅額交易
2021/03/23	33.1	34.10	33.1	34.16	34.75	0	17,678	0.00%
2021/03/22	215	34.37	51	34.25	34.35	164	17,445	0.94%	大買/鉅額交易
2021/03/19	72.3	33.93	21.6	33.96	33.85	50.7	17,615	0.29%
2021/03/18	17	33.67	67.2	33.80	33.85	-50.2	17,268	-0.29%
2021/03/17	7	32.61	5.3	32.66	32.65	1.7	16,685	0.01%
2021/03/16	1	32.50	9.2	32.56	32.60	-8.2	16,767	-0.05%
2021/03/15	14	32.64	13.1	32.64	32.60	0.9	16,836	0.01%
2021/03/12	12.2	32.36	13	32.49	32.40	-0.8	16,874	0.00%
2021/03/11	21.3	32.20	7	32.16	32.25	14.3	16,894	0.08%
2021/03/10	6.5	32.28	8.2	32.17	32.10	-1.8	16,992	-0.01%
2021/03/09	59.3	31.85	28	31.81	32.00	31.3	17,174	0.18%
2021/03/08	4	31.71	45.1	31.77	31.80	-41.1	17,336	-0.24%
2021/03/05	5.1	31.15	11	31.46	31.65	-5.9	17,400	-0.03%
2021/03/04	11.5	31.19	4	31.34	31.35	7.5	17,900	0.04%
2021/03/03	4.3	31.27	1	31.40	31.40	3.3	17,975	0.02%
2021/03/02	22.5	31.76	10	31.49	31.35	12.5	17,826	0.07%
2021/02/26	18.3	31.54	0.2	31.70	32.00	18.1	17,634	0.10%
2021/02/25	2.8	31.82	10.2	32.14	31.70	-7.5	17,263	-0.04%
2021/02/24	10	31.93	7	31.94	31.90	3	17,199	0.02%
2021/02/23	8.6	31.73	14.1	31.68	31.80	-5.5	17,047	-0.03%
2021/02/22	15.3	31.28	11	31.26	31.30	4.3	16,982	0.03%
2021/02/19	1.2	30.85	3.5	30.99	31.15	-2.3	17,001	-0.01%
2021/02/18	6	30.87	0	0.00	30.80	6	17,007	0.04%
2021/02/17	33	31.09	1	31.25	31.00	32	17,080	0.19%
2021/02/05	11	30.81	10	30.87	30.80	1	17,294	0.01%
2021/02/04	21.1	30.76	3	30.83	30.75	18.1	17,281	0.10%
2021/02/03	3	31.13	1	31.00	31.10	2	17,275	0.01%
2021/02/02	1	31.00	0.4	31.26	31.15	0.7	17,264	0.00%
2021/02/01	4	30.85	3	31.00	31.10	1	17,212	0.01%
2021/01/29	26.2	32.08	25.1	31.59	31.25	1.1	17,075	0.01%
2021/01/28	23	32.30	41.4	32.62	32.70	-18.4	16,547	-0.11%
2021/01/27	25.3	32.26	65.1	32.22	32.35	-39.8	15,969	-0.25%
2021/01/26	13.1	31.24	16	31.00	30.85	-3	15,400	-0.02%
2021/01/25	2.1	31.15	7.2	31.11	31.20	-5.2	15,324	-0.03%
2021/01/22	0	30.60	8	30.69	30.70	-8	15,169	-0.05%
2021/01/21	22.3	30.07	5.9	30.05	29.90	16.4	15,053	0.11%
2021/01/20	11.2	30.19	5.1	30.41	30.00	6.1	15,065	0.04%
2021/01/19	3.1	30.95	55.2	30.96	30.75	-52.1	14,868	-0.35%
2021/01/18	15.2	30.83	22	30.74	30.65	-6.9	14,940	-0.05%
2021/01/15	17.5	31.44	13.4	31.92	31.00	4.2	14,884	0.03%
2021/01/14	3.7	31.56	24	31.45	31.65	-20.3	14,880	-0.14%
2021/01/13	1	30.70	7.1	31.03	30.90	-6.1	14,588	-0.04%
2021/01/12	53.1	30.71	1	30.75	30.85	52.1	14,473	0.36%
2021/01/11	3.4	30.86	1	30.90	31.00	2.4	14,358	0.02%
2021/01/08	4.2	30.80	6	30.83	31.00	-1.8	14,310	-0.01%
2021/01/07	4.3	30.44	5	30.51	30.50	-0.8	14,310	-0.01%
2021/01/06	9.2	30.33	7	30.37	30.35	2.2	14,332	0.02%
2021/01/05	9.4	30.42	2	30.50	30.50	7.4	14,261	0.05%
2021/01/04	5.2	30.90	4.1	30.97	30.80	1.1	14,338	0.01%
2020/12/31	0	0.00	7.1	30.96	31.00	-7.1	14,232	-0.05%
2020/12/30	1.2	30.98	5.4	30.82	31.15	-4.2	14,284	-0.03%
2020/12/29	1.5	30.98	9	31.22	30.95	-7.6	14,241	-0.05%
2020/12/28	2	31.07	33	31.09	31.05	-31	14,242	-0.22%
2020/12/25	2	30.63	62	30.75	30.55	-60	14,281	-0.42%
2020/12/24	9.1	30.50	20	30.43	30.65	-10.9	14,304	-0.08%
2020/12/23	59	29.95	7	30.04	30.00	52	14,316	0.36%
2020/12/22	6.1	30.09	22	30.28	30.05	-15.9	14,312	-0.11%
2020/12/21	65.1	29.69	5	29.40	30.05	60.1	14,500	0.41%
2020/12/18	7.3	30.32	9.2	30.49	30.20	-1.9	14,448	-0.01%
2020/12/17	23	30.49	4	30.35	30.40	19	14,367	0.13%
2020/12/16	13.1	30.69	18.1	30.52	31.05	-5	14,155	-0.04%
2020/12/15	71.1	30.16	21	30.18	30.05	50.1	14,004	0.36%
2020/12/14	31.6	30.86	8.8	30.88	31.05	22.7	13,637	0.17%
2020/12/11	13.2	31.33	4	31.33	31.60	9.2	13,407	0.07%
2020/12/10	44.2	31.66	5	31.66	31.65	39.2	13,431	0.29%
2020/12/09	4.5	32.06	7	32.13	32.15	-2.5	13,358	-0.02%
2020/12/08	36.2	31.84	7.4	31.91	31.80	28.8	13,298	0.22%
2020/12/07	8	31.44	41.5	31.46	31.55	-33.5	13,328	-0.25%
2020/12/04	14.3	31.11	3	31.15	31.30	11.3	13,346	0.08%
2020/12/03	32.3	31.18	2.1	31.44	31.30	30.2	13,311	0.23%
2020/12/02	29.3	31.34	24	31.34	31.45	5.3	13,065	0.04%
2020/12/01	5	30.56	29	30.69	30.65	-24	12,992	-0.18%
2020/11/30	46.1	30.71	7.6	30.97	29.85	38.5	12,941	0.30%
2020/11/27	6.9	30.83	21.1	30.68	30.95	-14.2	12,362	-0.12%
2020/11/26	2	30.20	15	30.21	30.30	-13	12,214	-0.11%
2020/11/25	6.3	30.10	7	30.20	30.05	-0.7	12,470	-0.01%
2020/11/24	0.3	30.25	3	30.23	30.25	-2.8	12,502	-0.02%
2020/11/23	4.4	30.12	7.1	30.25	30.10	-2.7	12,574	-0.02%
2020/11/20	4.3	29.95	1	30.00	30.05	3.3	12,639	0.03%
2020/11/19	11	29.96	0	0.00	29.95	11	13,095	0.08%
2020/11/18	3.3	30.14	5	30.23	30.15	-1.8	13,270	-0.01%
2020/11/17	5.4	30.17	5.7	30.16	30.30	-0.4	13,303	0.00%
2020/11/16	5.1	30.28	20.2	30.25	30.40	-15.1	13,666	-0.11%
2020/11/13	9.2	29.93	16	30.09	30.30	-6.8	13,937	-0.05%
2020/11/12	9	29.12	5	29.12	29.20	4	13,711	0.03%
2020/11/11	1.3	29.21	6	29.26	29.45	-4.7	13,805	-0.03%
2020/11/10	9.3	29.31	1.1	29.26	29.15	8.2	13,896	0.06%
2020/11/09	2.2	29.31	14	29.44	29.50	-11.8	14,204	-0.08%
2020/11/06	15.6	29.24	2	29.30	29.15	13.6	14,334	0.09%
2020/11/05	4.5	29.16	4.5	29.29	29.10	0	14,507	0.00%
2020/11/04	2.2	29.00	14	29.03	29.00	-11.8	14,677	-0.08%
2020/11/03	3	28.63	1	28.85	28.75	2	14,804	0.01%
2020/11/02	1	28.30	4	28.28	28.35	-3	14,923	-0.02%
2020/10/30	2	28.60	2	28.65	28.50	0	15,195	0.00%
2020/10/29	5	28.60	21	28.75	28.70	-16	15,516	-0.10%
2020/10/28	6	29.50	1	29.40	29.15	5	15,648	0.03%
2020/10/27	2.4	29.09	0	0.00	29.00	2.4	15,788	0.02%
2020/10/26	10	29.30	11	29.30	29.30	-1	15,965	-0.01%
2020/10/23	2	28.85	5	28.95	28.85	-3	15,965	-0.02%
2020/10/22	2	28.55	1	28.55	28.75	1	16,121	0.01%
2020/10/21	3	28.68	0	0.00	28.55	3	16,129	0.02%
2020/10/20	2	28.95	4	29.02	28.95	-2	16,591	-0.01%
2020/10/19	2	28.90	0	0.00	28.80	2	17,134	0.01%
2020/10/16	9.5	28.91	7	29.24	28.80	2.5	17,377	0.01%
2020/10/15	14	29.38	21	29.58	29.10	-7	17,940	-0.04%
2020/10/14	4.5	28.95	2	29.10	29.05	2.5	18,796	0.01%
2020/10/13	0	0.00	2	28.58	28.70	-2	19,194	-0.01%
2020/10/12	32	28.90	0	0.00	28.85	32	19,999	0.16%
2020/10/08	1.9	29.67	6	29.65	29.70	-4.1	20,058	-0.02%
2020/10/07	23	29.38	1	29.35	29.35	22	20,337	0.11%
2020/10/06	12	29.70	2	29.65	29.75	10	20,617	0.05%
2020/10/05	5	30.00	0	0.00	29.55	5	20,907	0.02%
2020/09/30	10	30.03	4	30.23	29.80	6	21,182	0.03%
2020/09/29	0	0.00	1	29.40	29.40	-1	21,694	0.00%
2020/09/28	2	29.65	1	29.75	29.70	1	22,677	0.00%
2020/09/25	1	29.00	2	29.00	29.15	-1	23,163	0.00%
2020/09/24	11	29.11	6.2	29.15	28.85	4.9	23,278	0.02%
2020/09/23	15	30.01	14	30.07	29.95	1	23,293	0.00%
2020/09/22	11.5	29.12	5	28.90	29.10	6.5	23,223	0.03%
2020/09/21	5.5	29.57	2.1	29.55	29.50	3.5	23,384	0.01%
2020/09/18	2	29.75	2	29.75	29.85	0	23,772	0.00%
2020/09/17	9	29.86	0	0.00	29.65	9	24,067	0.04%
2020/09/16	5	30.35	14	30.22	30.10	-9	24,572	-0.04%
2020/09/15	8	29.75	0	0.00	29.75	8	24,802	0.03%
2020/09/14	11	30.02	5	30.00	30.10	6	25,480	0.02%
2020/09/11	8	29.94	1	29.90	29.90	7	26,124	0.03%
2020/09/10	10	29.91	2	30.13	29.80	8	26,381	0.03%
2020/09/09	8	30.08	1	30.30	30.45	7	26,211	0.03%
2020/09/08	4	30.89	4	30.74	30.70	0	26,220	0.00%
2020/09/07	6	31.43	1	31.20	31.30	5	26,257	0.02%
2020/09/04	0	0.00	1	31.00	31.75	-1	26,490	0.00%
2020/09/03	5	31.87	1	31.90	31.70	4	26,531	0.02%
2020/09/02	1	32.00	0	0.00	32.25	1	26,768	0.00%
2020/09/01	21	31.80	20	31.95	32.35	1	26,957	0.00%
2020/08/31	9	32.54	17	32.90	31.90	-8	26,976	-0.03%
2020/08/28	3	32.60	2	32.85	32.60	1	26,817	0.00%
2020/08/27	3	33.08	2	33.17	33.15	1	26,914	0.00%
2020/08/26	4	33.50	3	33.55	33.60	1	26,905	0.00%
2020/08/25	6.3	33.79	11	33.87	34.00	-4.7	26,848	-0.02%
2020/08/24	3	32.50	28	32.64	32.60	-25	26,739	-0.09%
2020/08/21	17	31.19	12	31.48	31.30	5	26,576	0.02%
2020/08/20	30	31.06	36	31.09	30.90	-6	26,599	-0.02%
2020/08/19	37	32.92	4.3	33.12	32.40	32.7	26,146	0.12%
2020/08/18	10	34.15	3.6	33.96	33.90	6.4	25,677	0.02%
2020/08/17	1	34.15	3	34.43	34.50	-2	25,642	-0.01%
2020/08/14	5	34.81	4	35.06	34.75	1	25,563	0.00%
2020/08/13	16	34.72	32	35.19	34.85	-16	25,531	-0.06%
2020/08/12	6	34.41	5	34.37	34.70	1	25,390	0.00%
2020/08/11	4.3	34.02	0	0.00	34.00	4.3	25,355	0.02%
2020/08/10	10.1	34.36	4	34.51	34.50	6.1	25,399	0.02%
2020/08/07	0	0.00	3	34.98	34.90	-3	25,411	-0.01%
2020/08/06	24	34.88	5	34.90	34.95	19	25,295	0.08%
2020/08/05	8	34.99	5	35.06	34.90	3	25,235	0.01%
2020/08/04	6	34.65	6	34.63	35.00	0	24,978	0.00%
2020/08/03	9.2	33.88	5.1	33.95	33.85	4.1	24,798	0.02%
2020/07/31	6.1	34.59	12	34.67	34.50	-5.9	24,671	-0.02%
2020/07/30	4	34.54	20	34.56	34.60	-16	24,446	-0.07%
2020/07/29	3	33.87	2	33.90	33.80	1	24,306	0.00%
2020/07/28	5	33.62	6.2	33.76	33.25	-1.2	24,304	0.00%
2020/07/27	16	33.27	5	33.43	33.25	11	24,479	0.04%
2020/07/24	47	34.37	19.1	34.31	34.10	27.9	24,440	0.11%
2020/07/23	94	35.36	88	35.59	35.60	6	23,976	0.03%
2020/07/22	2.6	34.12	320	34.13	34.25	-317.4	23,476	-1.35%	大賣/鉅額交易
2020/07/21	616.9	33.91	322.5	34.27	33.90	294.4	23,295	1.26%	大買/大賣/鉅額交易
2020/07/20	239.3	32.72	227	32.93	32.95	12.3	22,719	0.05%	大買/大賣/
2020/07/17	179	35.62	181	35.81	35.80	-2	21,717	-0.01%	大買/大賣/
2020/07/16	24	35.73	48	35.69	36.00	-24	21,458	-0.11%
2020/07/15	10	34.20	2	34.30	34.05	8	20,700	0.04%
2020/07/14	32	34.08	13	33.93	34.10	19	20,543	0.09%
2020/07/13	1	33.55	44	33.43	34.20	-43	20,361	-0.21%
2020/07/10	22	32.80	3	33.08	32.55	19	20,175	0.09%
2020/07/09	12	33.68	1	33.84	33.40	11	20,251	0.05%
2020/07/08	62	33.54	37.1	33.46	33.45	24.9	19,957	0.12%
2020/07/07	72.1	35.07	5	34.71	34.50	67.1	19,252	0.35%
2020/07/06	10	37.81	21	37.80	38.65	-11	18,297	-0.06%
2020/07/03	15	37.31	8	37.22	37.20	7	17,841	0.04%
2020/07/02	2	37.18	12.4	37.01	37.15	-10.4	17,796	-0.06%
2020/07/01	6	36.81	10	36.68	36.80	-4	17,701	-0.02%
2020/06/30	6	35.90	8	35.93	35.80	-2	17,522	-0.01%
2020/06/29	7	35.27	2	35.38	35.65	5	17,474	0.03%
2020/06/24	14	35.92	53	36.29	35.65	-39	17,243	-0.23%
2020/06/23	2	36.00	5.1	35.39	36.00	-3.1	17,191	-0.02%
2020/06/22	7	34.97	6	34.87	34.80	1	17,223	0.01%
2020/06/19	16	34.63	11.1	34.58	34.65	4.9	16,876	0.03%
2020/06/18	14.8	33.73	14	33.89	34.00	0.8	16,268	0.00%
2020/06/17	2	31.90	10	31.96	32.25	-8	15,614	-0.05%
2020/06/16	6	31.39	2	31.33	31.45	4	15,581	0.03%
2020/06/15	9	31.31	6	31.16	31.10	3	15,850	0.02%
2020/06/12	6	30.64	2	30.13	30.70	4	15,963	0.03%
2020/06/11	4	31.36	9	31.09	30.65	-5	16,131	-0.03%
2020/06/10	8.5	31.43	6	31.35	31.45	2.5	16,046	0.02%
2020/06/09	4	31.15	4.9	31.07	31.15	-0.9	16,115	-0.01%
2020/06/08	1	30.15	10	30.23	30.45	-9	16,095	-0.06%
2020/06/05	2	29.85	1	29.95	29.80	1	15,920	0.01%
2020/06/04	0	0.00	1	29.75	29.85	-1	15,885	-0.01%
2020/06/03	3.1	29.66	13	29.60	29.55	-10	15,994	-0.06%
2020/06/02	0	0.00	58	29.19	29.15	-58	15,975	-0.36%
2020/06/01	0	0.00	5	28.92	29.00	-5	15,911	-0.03%
2020/05/28	1	28.75	0	0.00	28.50	1	15,593	0.01%
2020/05/26	0	0.00	6.7	28.25	28.20	-6.7	15,660	-0.04%
2020/05/25	6	27.75	0	0.00	28.20	6	15,661	0.04%
2020/05/22	0	0.00	2	28.15	28.40	-2	15,642	-0.01%
2020/05/21	4	28.30	1	28.30	28.35	3	15,516	0.02%
2020/05/19	4	28.08	1	28.20	28.30	3	15,304	0.02%
2020/05/18	1	27.85	25	27.51	27.55	-24	15,109	-0.16%
2020/05/15	23	28.31	1	28.24	28.10	22	14,963	0.15%
2020/05/14	1	27.85	13	27.96	27.95	-12	14,826	-0.08%
2020/05/12	2	27.63	1.3	27.74	27.50	0.7	14,527	0.00%
2020/05/11	20	27.80	3	27.95	27.80	17	14,438	0.12%
2020/05/08	2	27.35	0.2	27.45	27.45	1.8	14,348	0.01%
2020/05/07	1	27.80	70	27.75	27.70	-69	14,148	-0.49%
2020/05/06	0	0.00	6	27.78	27.80	-6	14,116	-0.04%
2020/05/05	30	27.93	0	0.00	27.75	30	14,084	0.21%
2020/05/04	0	0.00	1	27.65	27.85	-1	14,076	-0.01%
2020/04/30	6	28.18	6.1	28.11	28.25	-0.1	14,023	0.00%
2020/04/29	3	27.20	8	27.09	27.70	-5	13,812	-0.04%
2020/04/28	77.1	26.78	2	26.80	26.90	75.1	13,693	0.55%
2020/04/27	0	0.00	11.3	26.50	26.50	-11.3	14,075	-0.08%
2020/04/24	1	25.80	6	26.05	26.00	-5	14,009	-0.04%
2020/04/23	6	25.88	1	25.75	26.00	5	14,093	0.04%
2020/04/22	1	25.05	4	25.24	25.55	-3	14,082	-0.02%
2020/04/21	4	25.45	2	25.58	25.30	2	14,140	0.01%
2020/04/20	0	0.00	1	26.00	26.00	-1	14,000	-0.01%
2020/04/17	2.2	26.19	7	26.28	26.05	-4.9	13,943	-0.03%
2020/04/16	3	26.10	0	0.00	26.20	3	13,857	0.02%
2020/04/15	6	26.47	0	0.00	26.50	6	13,799	0.04%
2020/04/14	7	26.84	12	26.65	26.70	-5	13,667	-0.04%
2020/04/13	0	0.00	1	25.25	25.65	-1	13,389	-0.01%
2020/04/10	1	25.10	0	0.00	25.25	1	13,364	0.01%
2020/04/09	0	0.00	1	25.35	25.05	-1	13,461	-0.01%
2020/04/07	4	25.29	1	25.60	25.20	3	13,319	0.02%
2020/04/06	2	25.28	45	25.16	25.15	-43	13,189	-0.33%
2020/04/01	1	24.30	221	24.39	24.40	-220	12,942	-1.70%	大賣/鉅額交易
2020/03/31	90	24.09	4	24.20	24.50	86	12,762	0.67%
2020/03/30	2	23.70	1	24.00	23.85	1	12,531	0.01%
2020/03/27	21	24.00	13	23.87	23.75	8	12,401	0.06%
2020/03/26	181	24.02	9	24.06	24.00	172	12,097	1.42%	大買/鉅額交易
2020/03/25	1	23.20	1	23.20	23.20	0	11,530	0.00%
2020/03/24	1	20.95	2	20.93	21.10	-1	11,524	-0.01%
2020/03/23	4	19.28	1	19.25	19.20	3	11,424	0.03%
2020/03/20	5	20.24	4	20.40	20.40	1	11,436	0.01%
2020/03/19	1.1	19.26	0	0.00	18.65	1.1	11,212	0.01%
2020/03/18	9.1	20.56	0.1	20.30	20.10	9	10,953	0.08%
2020/03/17	4	21.35	2	21.08	20.80	2	10,800	0.02%
2020/03/16	2	22.85	1	22.20	22.15	1	10,897	0.01%
2020/03/13	3	22.48	22	22.24	23.00	-19	10,808	-0.18%
2020/03/12	3	23.73	7	23.61	23.65	-4	10,546	-0.04%
2020/03/10	4	24.80	0	0.00	25.05	4	10,345	0.04%
2020/03/09	10	25.46	10	25.35	25.30	0	10,423	0.00%
2020/03/06	10	26.43	0	0.00	26.25	10	10,701	0.09%
2020/03/05	8.3	27.39	14	27.35	27.20	-5.7	10,607	-0.05%
2020/03/03	1	26.90	0	0.00	26.90	1	10,713	0.01%
2020/03/02	7	26.45	17	26.48	26.55	-10	10,732	-0.09%
2020/02/27	0	0.00	9	27.26	27.05	-9	10,841	-0.08%
2020/02/26	4	26.90	5	27.17	27.10	-1	10,759	-0.01%
2020/02/25	2	27.08	3	27.23	27.25	-1	10,791	-0.01%
2020/02/24	2	27.53	5	27.49	27.45	-3	10,898	-0.03%
2020/02/21	3	27.78	1.3	27.98	27.90	1.7	10,999	0.02%
2020/02/20	3	28.05	6	28.08	28.10	-3	11,198	-0.03%
2020/02/19	0	0.00	8	28.19	28.10	-8	11,376	-0.07%
2020/02/18	1	27.55	0	0.00	27.85	1	11,906	0.01%
2020/02/17	15	27.86	11	28.02	27.60	4	12,063	0.03%
2020/02/14	0	0.00	2	28.43	28.30	-2	12,350	-0.02%
2020/02/13	9	28.33	3	28.28	28.30	6	12,462	0.05%
2020/02/12	0	0.00	1	28.20	28.25	-1	12,603	-0.01%
2020/02/11	3	27.98	1	28.00	28.00	2	12,951	0.02%
2020/02/10	2	27.88	1	27.95	27.95	1	13,055	0.01%
2020/02/07	2	28.20	7.1	28.19	28.25	-5.1	13,396	-0.04%
2020/02/06	0	0.00	2	28.05	28.25	-2	13,598	-0.01%
2020/02/05	1	27.95	1	27.85	27.80	0	13,831	0.00%
2020/02/04	0.4	27.90	33	27.43	28.00	-32.6	13,873	-0.23%
2020/02/03	33	26.80	8.3	26.90	27.00	24.7	14,180	0.17%
2020/01/31	6	27.51	8	27.57	27.25	-2	14,150	-0.01%
2020/01/30	12	27.23	13.2	27.23	27.20	-1.2	14,227	-0.01%
2020/01/20	0	0.00	1	29.40	29.40	-1	13,968	-0.01%
2020/01/17	3	29.22	3	29.25	29.30	0	14,035	0.00%
2020/01/16	0	0.00	10	28.75	28.90	-10	14,048	-0.07%
2020/01/15	4	28.90	1	29.25	28.90	3	14,243	0.02%
2020/01/14	2	28.50	5	28.71	28.85	-3	14,230	-0.02%
2020/01/13	4	28.65	0	0.00	28.75	4	14,328	0.03%
2020/01/10	0	0.00	5	28.75	28.75	-5	14,387	-0.03%
2020/01/09	3	28.25	4	28.65	28.70	-1	14,426	-0.01%
2020/01/08	2	28.20	51	28.15	28.10	-49	14,552	-0.34%
2020/01/07	3	28.40	3.1	28.38	28.50	-0.1	14,568	0.00%
2020/01/06	20	28.08	0	0.00	28.00	20	14,593	0.14%
2020/01/03	1	28.40	0	0.00	28.30	1	14,687	0.01%
2020/01/02	31	28.36	30	28.30	28.40	1	14,707	0.01%
2019/12/31	6	28.35	4	28.35	28.35	2	14,712	0.01%
2019/12/30	5	28.54	1	28.60	28.60	4	14,838	0.03%
2019/12/27	11	28.85	0	0.00	28.90	11	14,891	0.07%
2019/12/26	14	28.91	3	29.00	28.90	11	14,936	0.07%
2019/12/25	8	28.92	2	28.93	29.10	6	15,064	0.04%
2019/12/24	6	28.93	0	0.00	28.70	6	15,224	0.04%
2019/12/23	4	29.31	10	29.35	29.15	-6	15,260	-0.04%
2019/12/20	4	29.61	0	0.00	29.50	4	15,401	0.03%
2019/12/19	3	29.80	0	0.00	29.75	3	15,800	0.02%
2019/12/18	0.7	29.70	2	29.75	29.85	-1.3	16,361	-0.01%
2019/12/17	0	0.00	1	29.60	29.80	-1	16,488	-0.01%
2019/12/16	0	0.00	0.2	29.25	29.30	-0.2	16,446	0.00%
2019/12/13	0	0.00	3	29.78	29.85	-3	16,464	-0.02%
2019/12/12	2	29.73	42	29.78	29.60	-40	16,528	-0.24%
2019/12/11	58	29.83	61	29.41	29.50	-3	16,473	-0.02%
2019/12/10	1	29.30	0	0.00	29.45	1	16,087	0.01%
2019/12/06	0	0.00	2	29.15	29.20	-2	16,193	-0.01%
2019/12/05	1	28.95	0	0.00	29.00	1	16,010	0.01%
2019/12/04	3	28.82	5	28.86	29.00	-2	16,134	-0.01%
2019/12/03	0	0.00	15	28.93	28.90	-15	16,043	-0.09%
2019/12/02	1	27.55	25	27.76	27.80	-24	15,582	-0.15%
2019/11/29	20	27.74	1	27.75	27.70	19	15,501	0.12%
2019/11/28	37	28.64	0	0.00	28.55	37	15,398	0.24%
2019/11/27	14	28.89	3	28.95	29.00	11	15,720	0.07%
2019/11/26	2	28.75	5	28.85	28.90	-3	15,593	-0.02%
2019/11/25	21	28.97	0	0.00	28.95	21	15,329	0.14%
2019/11/21	3	28.77	2	28.90	29.10	1	15,428	0.01%
2019/11/20	0	0.00	10.1	29.45	29.40	-10.1	15,357	-0.07%
2019/11/19	2	28.88	53	28.87	29.25	-51	15,375	-0.33%
2019/11/18	0	0.00	3	28.98	29.00	-3	15,283	-0.02%
2019/11/15	4	28.85	3	28.88	28.65	1	15,348	0.01%
2019/11/14	10	28.40	11	28.40	28.45	-1	14,816	-0.01%
2019/11/13	10	27.70	28	28.24	28.15	-18	14,716	-0.12%
2019/11/12	16	27.75	2	27.78	27.80	14	14,432	0.10%
2019/11/11	1	27.95	2	28.25	27.90	-1	14,370	-0.01%
2019/11/08	1	28.10	7.1	28.14	28.35	-6.1	14,454	-0.04%
2019/11/07	1	27.40	3	27.60	27.40	-2	14,066	-0.01%
2019/11/06	20	27.28	2	27.18	27.25	18	13,955	0.13%
2019/11/05	6	28.16	0	27.75	27.85	6	13,638	0.04%
2019/11/04	162	28.26	3	28.37	28.40	159	13,530	1.18%	大買/鉅額交易
2019/10/31	3	27.85	7.1	27.94	27.95	-4.1	13,405	-0.03%
2019/10/30	4	27.36	2	27.45	27.45	2	13,076	0.02%
2019/10/29	3	27.52	0	0.00	27.40	3	13,054	0.02%
2019/10/28	2	27.88	32	27.92	27.80	-30	12,961	-0.23%
2019/10/25	1	27.35	3	27.40	27.50	-2	12,842	-0.02%
2019/10/24	0	0.00	6	27.17	27.35	-6	12,854	-0.05%
2019/10/23	3	27.07	9.3	27.27	27.20	-6.3	12,839	-0.05%
2019/10/22	1	26.85	8	26.88	26.85	-7	12,684	-0.06%
2019/10/21	5	26.70	6	26.73	26.70	-1	12,887	-0.01%
2019/10/18	0	0.00	7	26.50	26.35	-7	13,179	-0.05%
2019/10/17	0	0.00	6	26.47	26.50	-6	13,667	-0.04%
2019/10/16	0	0.00	6	26.35	26.50	-6	13,844	-0.04%
2019/10/15	1	26.10	4	26.13	26.20	-3	13,844	-0.02%
2019/10/14	1	26.30	2	26.28	26.30	-1	13,859	-0.01%
2019/10/09	0	0.00	10	26.25	26.10	-10	13,797	-0.07%
2019/10/08	3	26.30	3	26.32	26.25	0	13,737	0.00%
2019/10/07	4	26.23	9	26.18	26.20	-5	13,745	-0.04%
2019/10/04	6	26.12	19	26.25	26.15	-13	13,782	-0.09%
2019/10/03	5	25.67	21.2	25.83	25.90	-16.2	13,608	-0.12%
2019/10/02	2	25.18	0	0.00	25.50	2	13,621	0.01%
2019/10/01	0	0.00	5	25.67	25.70	-5	13,533	-0.04%
2019/09/27	3	25.48	0	0.00	25.05	3	13,417	0.02%
2019/09/26	2	26.03	1	26.15	26.00	1	13,272	0.01%
2019/09/25	1	26.20	10	26.13	26.20	-9	13,181	-0.07%
2019/09/24	3	26.28	19	26.48	26.10	-16	13,081	-0.12%
2019/09/23	21	26.03	48.1	25.88	26.00	-27.1	12,571	-0.22%
2019/09/20	0	0.00	11	25.33	25.20	-11	12,048	-0.09%
2019/09/19	5	25.15	4	25.25	25.15	1	11,799	0.01%
2019/09/18	0	0.00	23	25.09	25.15	-23	11,715	-0.20%
2019/09/17	2	24.78	60	24.88	24.90	-58	11,552	-0.50%
2019/09/16	54	24.30	11	24.32	24.50	43	11,464	0.38%
2019/09/12	2	24.65	0	0.00	24.60	2	11,424	0.02%
2019/09/11	0	0.00	4	25.03	24.95	-4	11,491	-0.03%
2019/09/10	0	0.00	9	25.10	25.10	-9	11,467	-0.08%
2019/09/09	0	0.00	2	24.98	25.00	-2	11,287	-0.02%
2019/09/06	2	25.00	9	24.98	25.00	-7	11,269	-0.06%
2019/09/05	8	24.80	3	24.93	24.85	5	11,122	0.04%
2019/09/04	0	0.00	15.1	24.83	24.85	-15.1	11,087	-0.14%
2019/09/03	2.2	24.70	22	24.93	24.75	-19.8	11,124	-0.18%
2019/09/02	9	24.87	17	24.99	24.80	-8	11,532	-0.07%
2019/08/30	2	24.73	9	24.80	24.90	-7	11,450	-0.06%
2019/08/27	13	24.48	13	24.37	24.40	0	11,426	0.00%
2019/08/26	0	0.00	5	24.30	24.30	-5	12,069	-0.04%
2019/08/23	0	0.00	2	24.40	24.50	-2	11,948	-0.02%
2019/08/22	2	24.33	8	24.43	24.55	-6	11,966	-0.05%
2019/08/21	4	24.31	85	24.32	24.35	-81	12,028	-0.67%
2019/08/20	3	23.98	35	24.13	24.25	-32	11,908	-0.27%
2019/08/19	10	23.70	2	23.60	23.70	8	11,779	0.07%
2019/08/16	0	0.00	3	23.60	23.60	-3	11,818	-0.03%
2019/08/15	1	22.90	16	23.05	23.50	-15	11,715	-0.13%
2019/08/14	7	23.66	9.1	23.54	23.55	-2.1	11,736	-0.02%
2019/08/13	1	23.30	1	23.30	23.35	0	11,695	0.00%
2019/08/12	2	22.53	0	0.00	22.50	2	11,628	0.02%
2019/08/08	10	22.43	2.6	22.39	22.40	7.4	11,803	0.06%
2019/08/07	6	22.42	2	22.45	22.30	4	11,897	0.03%
2019/08/06	5	21.92	2	21.85	22.30	3	12,198	0.02%
2019/08/05	1	22.70	0	0.00	22.45	1	12,441	0.01%
2019/08/02	21	22.83	0	0.00	22.80	21	12,476	0.17%
2019/08/01	2	23.10	0	0.00	23.25	2	12,473	0.02%
2019/07/31	14	23.16	0.1	23.30	23.30	13.9	12,473	0.11%
2019/07/30	7	23.63	1	23.70	23.55	6	12,454	0.05%
2019/07/29	2	23.20	0	0.00	23.45	2	12,455	0.02%
2019/07/26	1	23.50	10	23.45	23.40	-9	12,371	-0.07%
2019/07/25	62	23.92	1	23.85	23.85	61	12,380	0.49%
2019/07/24	0	0.00	1	24.45	24.15	-1	12,430	-0.01%
2019/07/23	2	23.90	13	24.32	24.40	-11	12,412	-0.09%
2019/07/22	12	23.95	0	0.00	23.70	12	12,132	0.10%
2019/07/19	18	25.34	45.1	25.39	25.30	-27.1	11,735	-0.23%
2019/07/18	10	25.10	2	25.10	25.10	8	11,203	0.07%
2019/07/17	1	25.10	2	25.17	25.00	-1	11,151	-0.01%
2019/07/16	2.2	25.09	1	25.10	25.15	1.2	11,174	0.01%
2019/07/15	1	25.05	2	25.08	25.05	-1	11,285	-0.01%
2019/07/12	0	0.00	1	25.05	25.05	-1	11,573	-0.01%
2019/07/11	0	0.00	2	24.93	24.90	-2	11,869	-0.02%
2019/07/09	0	0.00	1	24.45	24.35	-1	12,318	-0.01%
2019/07/08	0	0.00	1	24.45	24.50	-1	12,482	-0.01%
2019/07/05	0	0.00	6	24.20	24.15	-6	12,679	-0.05%
2019/07/04	0	0.00	2	24.25	24.30	-2	12,992	-0.02%
2019/07/03	1	24.05	0	0.00	24.15	1	13,292	0.01%
2019/07/02	1	24.10	4	24.20	24.15	-3	13,840	-0.02%
2019/07/01	0	0.00	5	24.25	24.30	-5	14,354	-0.03%
2019/06/28	40	24.15	2	24.25	24.20	38	14,718	0.26%
2019/06/27	0.4	24.15	0	0.00	24.30	0.4	14,990	0.00%
2019/06/26	1	23.95	0	0.00	24.10	1	15,236	0.01%
2019/06/25	1	23.95	5	24.00	23.90	-4	15,637	-0.03%
2019/06/24	0	0.00	20	24.02	24.00	-20	17,063	-0.12%
2019/06/21	1	24.00	4.3	24.07	23.95	-3.3	18,037	-0.02%
2019/06/20	0	0.00	2	24.05	23.95	-2	18,336	-0.01%
2019/06/19	0	0.00	8	23.98	24.05	-8	18,417	-0.04%
2019/06/18	1	23.50	1.1	23.65	23.80	-0.1	18,355	0.00%
2019/06/13	1	23.75	0	0.00	23.75	1	18,569	0.01%
2019/06/12	4	23.70	1	23.90	23.90	3	18,891	0.02%
2019/06/11	4	23.85	2	24.00	23.80	2	18,974	0.01%
2019/06/10	0	0.00	4.9	24.01	24.10	-4.9	18,880	-0.03%
2019/06/04	0	0.00	30.1	22.41	22.45	-30.1	18,383	-0.16%
2019/06/03	2	22.00	5	22.15	22.15	-3	18,382	-0.02%
2019/05/31	13	22.14	6	22.05	22.50	7	18,145	0.04%
2019/05/29	1	23.45	0	0.00	23.10	1	17,420	0.01%
2019/05/28	1	23.30	10	23.41	23.80	-9	17,369	-0.05%
2019/05/27	1	23.05	0	0.00	23.05	1	17,195	0.01%
2019/05/24	0	0.00	3	23.28	22.95	-3	17,216	-0.02%
2019/05/23	0	0.00	1	23.10	23.10	-1	17,142	-0.01%
2019/05/22	8	22.86	0	0.00	22.95	8	17,059	0.05%
2019/05/21	2	23.15	16	22.64	22.95	-14	17,077	-0.08%
2019/05/20	4	22.60	1	22.75	22.65	3	16,949	0.02%
2019/05/17	10	22.60	22	22.60	22.55	-12	16,891	-0.07%
2019/05/16	7	23.22	1	23.20	23.00	6	16,731	0.04%
2019/05/15	7	23.50	0	0.00	23.50	7	16,585	0.04%
2019/05/14	5	22.56	0	0.00	23.20	5	16,539	0.03%
2019/05/13	3	23.52	7	23.20	23.05	-4	16,265	-0.02%
2019/05/10	12	24.63	2.7	24.37	24.55	9.3	15,941	0.06%
2019/05/09	5	24.64	0	0.00	24.55	5	15,889	0.03%
2019/05/08	0	0.00	16	25.38	25.45	-16	15,766	-0.10%
2019/05/07	0	0.00	0.2	25.35	25.50	-0.2	15,905	0.00%
2019/05/06	18.5	24.97	2	25.10	24.90	16.5	16,503	0.10%
2019/05/02	11	25.70	0	0.00	25.55	11	16,404	0.07%
2019/04/30	0	0.00	14.1	25.23	25.60	-14.1	16,271	-0.09%
2019/04/29	3	24.87	1	24.70	24.95	2	16,103	0.01%
2019/04/26	10	25.20	0	0.00	25.25	10	16,098	0.06%
2019/04/25	1	25.20	1	25.40	25.35	0	16,093	0.00%
2019/04/24	0	0.00	11	25.20	25.25	-11	16,042	-0.07%
2019/04/23	0	0.00	3	24.80	25.25	-3	16,059	-0.02%
2019/04/22	1	25.10	1	25.15	25.15	0	15,843	0.00%
2019/04/19	4	25.40	11	25.37	25.35	-7	15,637	-0.04%
2019/04/18	7	25.65	12	25.95	25.70	-5	15,442	-0.03%
2019/04/17	17	25.79	10	26.00	25.75	7	15,131	0.05%
2019/04/16	0	0.00	27.3	25.73	26.00	-27.3	14,747	-0.19%
2019/04/15	0	0.00	4	25.45	25.45	-4	14,327	-0.03%
2019/04/12	3.8	25.21	26	25.22	25.20	-22.2	14,136	-0.16%
2019/04/11	0	0.00	11	25.34	25.25	-11	13,960	-0.08%
2019/04/10	0	0.00	11	25.06	25.15	-11	13,627	-0.08%
2019/04/09	7	25.03	12	25.03	24.90	-5	13,305	-0.04%
2019/04/08	16.5	24.96	91	25.00	25.10	-74.5	12,986	-0.57%
2019/04/03	2	24.60	29	24.59	24.60	-27	12,377	-0.22%
2019/04/02	53	24.05	8.1	24.12	24.15	44.9	11,849	0.38%
2019/04/01	6	24.00	66	23.86	23.95	-60	11,455	-0.52%
2019/03/29	0	23.65	9	23.82	23.70	-9	11,079	-0.08%
2019/03/28	11	23.74	4	23.88	23.75	7	10,799	0.07%
2019/03/27	7	23.81	34.2	23.76	23.75	-27.2	10,385	-0.26%
2019/03/26	24	22.98	20.2	23.00	22.95	3.8	8,924	0.04%
2019/03/25	11	22.09	5	22.11	22.25	6	7,985	0.08%
2019/03/22	0	21.70	8	21.61	21.75	-8	7,552	-0.11%
2019/03/21	7	21.50	1	21.55	21.50	6	7,375	0.08%
2019/03/20	0	0.00	2	21.38	21.45	-2	7,320	-0.03%
2019/03/19	0	0.00	2	21.33	21.40	-2	7,288	-0.03%
2019/03/18	0	0.00	1.1	20.92	21.10	-1.1	7,127	-0.02%
2019/03/15	2	20.88	0	0.00	20.70	2	7,122	0.03%
2019/03/14	76.1	21.31	13	21.42	21.20	63.1	6,784	0.93%
2019/03/13	0	0.00	2	20.90	21.00	-2	6,751	-0.03%
2019/03/12	10	20.75	0	0.00	20.95	10	6,778	0.15%
2019/03/11	10	20.70	0	0.00	20.65	10	6,805	0.15%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/07	4	20.98	0	0.00	21.00	4	6,980	0.06%
2019/03/06	1	21.10	0	0.00	21.20	1	6,975	0.01%
2019/03/05	2	21.15	0	0.00	21.20	2	7,029	0.03%
2019/03/04	4	21.06	4	21.24	21.25	0	7,118	0.00%
2019/02/27	1	21.15	1	21.30	21.35	0	7,021	0.00%
2019/02/26	1	21.35	7	21.40	21.30	-6	6,949	-0.09%
2019/02/25	0	0.00	3.9	21.37	21.40	-3.9	6,886	-0.06%
2019/02/22	0	0.00	7	21.34	21.30	-7	6,911	-0.10%
2019/02/20	5	21.20	0.1	21.20	21.20	4.9	7,015	0.07%
2019/02/19	0	0.00	1	21.20	21.15	-1	7,018	-0.01%
2019/02/18	1	21.00	7	21.09	21.10	-6	7,180	-0.08%
2019/02/15	2	21.03	3	21.07	21.00	-1	7,222	-0.01%
2019/02/13	1	21.15	0	0.00	21.15	1	7,309	0.01%
2019/02/12	8	21.14	5	21.22	21.10	3	7,220	0.04%
2019/02/11	2	21.23	0	0.00	21.30	2	7,158	0.03%
2019/01/30	1	21.15	0	21.10	21.10	1	7,106	0.01%
2019/01/29	7	20.90	29	21.00	21.00	-22	7,104	-0.31%
2019/01/28	3	21.13	3	21.35	21.30	0	7,115	0.00%
2019/01/25	8	20.91	8.2	21.07	21.30	-0.2	7,064	0.00%
2019/01/24	0	0.00	12	20.02	20.50	-12	6,412	-0.19%
2019/01/21	1	19.90	1	20.20	20.00	0	6,511	0.00%
2019/01/18	2	20.10	5	20.10	20.10	-3	6,609	-0.05%
2019/01/17	0	0.00	2	19.75	19.80	-2	6,717	-0.03%
2019/01/16	10	19.65	0	0.00	19.75	10	6,767	0.15%
2019/01/15	5	19.65	0	0.00	19.70	5	6,793	0.07%
2019/01/09	0	0.00	9	19.34	19.40	-9	6,802	-0.13%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2019/01/04	0	0.00	10	18.80	18.75	-10	7,115	-0.14%
2019/01/03	0	0.00	2	19.00	18.95	-2	7,581	-0.03%
2018/12/28	0	0.00	2	19.20	19.10	-2	7,901	-0.03%
2018/12/26	0	0.00	0.8	18.80	18.80	-0.8	8,352	-0.01%
2018/12/25	2	18.80	0.1	19.00	18.75	1.9	8,407	0.02%
2018/12/24	0	0.00	4	19.36	19.25	-4	8,467	-0.05%
2018/12/20	1	18.65	0	0.00	18.75	1	8,538	0.01%
2018/12/18	5	18.88	0	0.00	18.75	5	8,614	0.06%
2018/12/14	1.3	19.08	0	0.00	19.20	1.3	8,665	0.01%
2018/12/12	1	18.80	0	0.00	19.10	1	9,116	0.01%
2018/12/11	3.2	18.70	1	18.90	18.60	2.2	9,268	0.02%
2018/12/10	1	18.85	1	18.85	18.85	0	9,419	0.00%
2018/12/07	6	19.10	0	0.00	19.10	6	9,415	0.06%
2018/12/06	6	19.15	0	0.00	19.00	6	9,480	0.06%
2018/12/05	2	19.85	0	0.00	19.70	2	9,434	0.02%
2018/12/04	1	20.00	1	20.10	20.15	0	9,642	0.00%
2018/12/03	5	19.90	22	20.01	20.10	-17	9,660	-0.18%
2018/11/28	1	19.10	9	19.36	19.50	-8	9,397	-0.09%
2018/11/27	1	18.80	9	19.01	19.45	-8	9,359	-0.09%
2018/11/26	2	18.95	8	18.95	18.95	-6	9,379	-0.06%
2018/11/23	1	18.80	1	18.85	18.75	0	9,386	0.00%
2018/11/22	2	18.88	0	0.00	18.95	2	9,425	0.02%
2018/11/21	4	18.80	1	18.80	18.80	3	9,487	0.03%
2018/11/20	7	19.19	0	0.00	19.15	7	9,480	0.07%
2018/11/19	0	0.00	1	19.45	19.70	-1	9,441	-0.01%
2018/11/16	3	19.27	5	19.31	19.35	-2	9,402	-0.02%
2018/11/15	2	19.20	2	18.85	19.30	0	9,380	0.00%
2018/11/14	2	18.60	0	0.00	18.55	2	9,240	0.02%
2018/11/13	3	18.52	1	18.70	18.90	2	9,247	0.02%
2018/11/12	0	0.00	3	18.93	19.05	-3	9,272	-0.03%
2018/11/09	0	0.00	1	18.65	18.65	-1	9,244	-0.01%
2018/11/08	2	18.78	1	19.05	18.70	1	9,305	0.01%
2018/11/07	0	0.00	3	18.63	18.85	-3	9,384	-0.03%
2018/11/06	1	18.40	0	0.00	18.50	1	9,524	0.01%
2018/11/05	0	0.00	5	18.58	18.65	-5	9,450	-0.05%
2018/11/02	4	18.44	0	0.00	18.55	4	9,374	0.04%
2018/11/01	0.2	19.00	5.1	18.84	19.00	-4.9	9,231	-0.05%
2018/10/31	2	18.70	6	18.32	18.90	-4	9,220	-0.04%
2018/10/30	1	18.05	0	0.00	18.00	1	9,115	0.01%
2018/10/29	0.1	18.15	5	18.22	18.05	-4.9	9,168	-0.05%
2018/10/26	4	18.09	7	18.10	18.20	-3	9,224	-0.03%
2018/10/25	1	17.25	1	17.75	17.80	0	9,478	0.00%
2018/10/24	0	0.00	2.1	17.36	17.85	-2.1	9,787	-0.02%
2018/10/22	1	17.60	1	17.55	17.50	0	10,013	0.00%
2018/10/19	1	17.20	1	17.30	17.55	0	10,149	0.00%
2018/10/18	0.1	17.65	0	0.00	17.55	0.1	10,128	0.00%
2018/10/17	0	0.00	0.3	17.70	17.55	-0.3	10,214	0.00%
2018/10/16	1	17.65	0	0.00	17.50	1	10,373	0.01%
2018/10/15	1	17.75	0	0.00	17.75	1	10,421	0.01%
2018/10/12	4	17.25	0	0.00	17.90	4	10,633	0.04%
2018/10/11	8	17.14	1	17.10	17.00	7	10,687	0.07%
2018/10/09	7	18.24	2	18.30	18.20	5	10,898	0.05%
2018/10/08	2	18.28	3	18.20	18.25	-1	10,918	-0.01%
2018/10/05	6	18.78	0	0.00	18.65	6	10,818	0.06%
2018/10/04	8	19.58	0	0.00	19.50	8	10,568	0.08%
2018/10/03	0	0.00	1	19.75	19.75	-1	10,558	-0.01%
2018/10/02	3	19.82	0	0.00	19.85	3	10,591	0.03%
2018/10/01	1	19.95	0	0.00	19.90	1	10,760	0.01%
2018/09/27	0	0.00	0.2	20.05	19.95	-0.2	11,632	0.00%
2018/09/26	2	19.88	0	0.00	19.85	2	11,740	0.02%
2018/09/25	0.1	20.00	0.1	20.00	19.95	0	11,850	0.00%
2018/09/21	3	19.72	2	19.75	19.85	1	11,892	0.01%
2018/09/19	1.1	19.76	0	0.00	19.75	1.1	12,040	0.01%
2018/09/18	10.3	19.76	0	0.00	19.55	10.3	12,009	0.09%
2018/09/17	9.2	20.18	0	0.00	20.10	9.2	11,833	0.08%
2018/09/14	3	20.13	0	0.00	20.50	3	11,705	0.03%
2018/09/13	9	20.29	0	0.00	20.40	9	11,559	0.08%
2018/09/12	1	20.35	0	0.00	20.20	1	11,603	0.01%
2018/09/11	1	20.45	8	20.63	20.50	-7	11,681	-0.06%
2018/09/10	4	20.54	0	0.00	20.20	4	11,925	0.03%
2018/09/07	1	21.20	0	0.00	21.20	1	11,970	0.01%
2018/09/05	2	21.48	0	0.00	21.45	2	12,140	0.02%
2018/09/03	0	0.00	1	21.60	21.60	-1	12,343	-0.01%
2018/08/31	5	21.61	2	21.60	21.75	3	12,387	0.02%
2018/08/30	2	21.70	4	21.78	21.70	-2	12,372	-0.02%
2018/08/29	3	21.63	0	0.00	21.70	3	12,476	0.02%
2018/08/28	5	21.45	0	0.00	21.45	5	12,600	0.04%
2018/08/27	2.1	21.34	0	0.00	21.35	2.1	12,847	0.02%
2018/08/24	7	21.28	0	0.00	21.30	7	12,975	0.05%
2018/08/23	4	21.43	0	0.00	21.45	4	13,335	0.03%
2018/08/22	1	21.35	2	21.45	21.35	-1	13,642	-0.01%
2018/08/21	0	0.00	1	21.30	21.40	-1	13,769	-0.01%
2018/08/20	2	21.28	1	21.30	21.20	1	13,840	0.01%
2018/08/17	11.3	21.37	0	0.00	21.20	11.3	13,924	0.08%
2018/08/16	6	21.42	6	21.35	21.35	0	13,968	0.00%
2018/08/15	3	21.58	0	0.00	21.55	3	14,117	0.02%
2018/08/14	2	21.65	1	21.85	21.65	1	14,316	0.01%
2018/08/13	31	21.99	1	21.90	21.85	30	14,557	0.21%
2018/08/09	2	22.33	0	0.00	22.35	2	14,676	0.01%
2018/08/08	3	22.40	0	0.00	22.40	3	14,989	0.02%
2018/08/07	3.3	22.38	2	22.45	22.40	1.3	15,364	0.01%
2018/08/03	1	22.30	1	22.35	22.30	0	15,806	0.00%
2018/08/02	5	22.21	1	22.45	22.10	4	16,078	0.02%
2018/08/01	15	22.26	2	22.25	22.35	13	16,048	0.08%
2018/07/31	1	23.55	18	23.65	23.65	-17	15,791	-0.11%
2018/07/30	2	23.40	25	23.37	23.40	-23	15,655	-0.15%
2018/07/27	0	0.00	20	23.33	23.35	-20	15,678	-0.13%
2018/07/25	3	23.07	8	23.11	23.05	-5	15,648	-0.03%
2018/07/24	5	23.06	2	23.08	23.20	3	15,722	0.02%
2018/07/23	26	23.00	2	23.05	22.90	24	15,822	0.15%
2018/07/20	7.4	23.41	3	23.73	23.25	4.4	15,862	0.03%
2018/07/19	2	23.63	4	23.69	23.55	-2	16,044	-0.01%
2018/07/18	15	23.75	22	23.78	23.70	-7	15,892	-0.04%
2018/07/17	7	23.19	45	23.61	23.80	-38	15,644	-0.24%
2018/07/16	1	22.55	0	0.00	22.70	1	15,094	0.01%
2018/07/13	6.4	22.28	0	0.00	22.35	6.4	15,059	0.04%
2018/07/12	1.2	21.81	0	0.00	21.80	1.2	15,147	0.01%
2018/07/11	5	21.75	1	21.70	21.80	4	15,255	0.03%
2018/07/06	3	21.52	0	0.00	21.70	3	15,456	0.02%
2018/07/05	4	21.83	1	21.70	21.70	3	15,376	0.02%
2018/07/04	4	22.16	0	0.00	22.20	4	14,874	0.03%
2018/07/03	5	22.30	0	0.00	22.25	5	15,032	0.03%
2018/07/02	3.3	22.62	3	22.75	22.40	0.3	15,382	0.00%
2018/06/29	1.2	22.45	1	22.40	22.65	0.2	15,496	0.00%
2018/06/28	7	22.24	0	0.00	22.40	7	15,465	0.05%
2018/06/27	16	22.43	0	0.00	22.40	16	15,426	0.10%
2018/06/26	22	22.47	0.1	22.70	22.40	21.9	15,570	0.14%
2018/06/25	9.3	22.71	0	0.00	22.70	9.3	15,507	0.06%
2018/06/22	3	22.73	0	0.00	22.75	3	15,831	0.02%
2018/06/21	24	22.86	0	0.00	22.85	24	16,043	0.15%
2018/06/20	3	22.78	6	22.78	23.00	-3	16,519	-0.02%
2018/06/19	12.2	22.88	0	0.00	22.85	12.2	16,672	0.07%
2018/06/15	6	23.31	0	0.00	23.20	6	16,733	0.04%
2018/06/14	2	23.30	5	23.40	23.40	-3	17,218	-0.02%
2018/06/13	46	23.44	1	23.60	23.35	45	17,619	0.26%
2018/06/12	16	23.35	5	23.40	23.30	11	18,671	0.06%
2018/06/11	0	0.00	4	23.45	23.55	-4	20,223	-0.02%
2018/06/08	3	23.45	3	23.50	23.40	0	21,852	0.00%
2018/06/07	3	23.48	10	23.46	23.45	-7	22,369	-0.03%
2018/06/06	3	23.38	2	23.40	23.45	1	23,533	0.00%
2018/06/05	7.2	23.36	1	23.40	23.30	6.2	24,055	0.03%
2018/06/04	6	23.19	13	23.55	23.55	-7	24,033	-0.03%
2018/06/01	1.3	22.82	2	23.00	23.05	-0.8	23,845	0.00%
2018/05/31	9	22.79	1	22.95	22.55	8	23,872	0.03%
2018/05/30	9	22.95	1	22.90	22.80	8	23,589	0.03%
2018/05/29	5	23.20	1	23.30	23.15	4	23,434	0.02%
2018/05/25	2	23.30	0	0.00	23.30	2	23,917	0.01%
2018/05/24	1	23.15	2	23.15	23.20	-1	23,928	0.00%
2018/05/23	6	23.23	0	0.00	23.20	6	24,156	0.02%
2018/05/22	0.1	23.50	4	23.61	23.50	-3.9	24,376	-0.02%
2018/05/21	3	23.35	2	23.50	23.40	1	24,612	0.00%
2018/05/18	3	23.07	1	23.15	23.00	2	24,392	0.01%
2018/05/17	5	23.14	0	0.00	23.10	5	24,439	0.02%
2018/05/16	9	23.12	1	23.10	23.10	8	24,409	0.03%
2018/05/15	4.2	23.34	1	23.75	23.15	3.2	24,301	0.01%
2018/05/11	2	23.25	3	23.30	23.15	-1	24,251	0.00%
2018/05/10	2	23.40	1	23.50	23.45	1	24,106	0.00%
2018/05/09	13.7	23.81	2	24.00	23.70	11.7	23,902	0.05%
2018/05/08	7	23.89	5	23.99	23.85	2	23,948	0.01%
2018/05/07	2	24.25	1	23.90	24.20	1	23,954	0.00%
2018/05/04	1.1	23.69	0	0.00	23.40	1.1	23,702	0.00%
2018/04/30	0	0.00	3	23.70	23.70	-3	24,002	-0.01%
2018/04/26	2	23.53	2	23.75	23.60	0	24,717	0.00%
2018/04/25	2.1	23.51	4	23.60	23.50	-1.9	24,570	-0.01%
2018/04/20	3	23.90	1	24.20	23.90	2	24,556	0.01%
2018/04/19	3	24.05	4	24.10	24.25	-1	24,474	0.00%
2018/04/18	5	24.05	0	0.00	23.85	5	24,724	0.02%
2018/04/17	1	23.90	3.2	24.18	24.25	-2.2	24,596	-0.01%
2018/04/16	0	0.00	4	23.83	23.70	-4	24,490	-0.02%
2018/04/12	2	24.13	0	0.00	24.10	2	24,326	0.01%
2018/04/11	5	24.09	0	0.00	23.95	5	24,117	0.02%
2018/04/10	3	23.98	0	0.00	23.70	3	24,125	0.01%
2018/04/09	12	23.92	0	0.00	23.70	12	24,069	0.05%
2018/04/03	7	24.04	0	0.00	24.00	7	23,986	0.03%
2018/04/02	8	24.49	0	0.00	24.55	8	23,704	0.03%
2018/03/31	4	24.90	2	25.05	24.90	2	23,582	0.01%
2018/03/30	2	25.25	6	25.22	25.05	-4	23,678	-0.02%
2018/03/29	10	25.15	4	25.21	24.95	6	24,073	0.02%
2018/03/28	11	25.36	0	0.00	25.30	11	24,078	0.05%
2018/03/27	5	25.59	16	25.74	25.70	-11	24,099	-0.05%
2018/03/26	11	24.66	21	25.10	25.30	-10	23,784	-0.04%
2018/03/23	26	25.00	5	24.90	24.85	21	23,601	0.09%
2018/03/22	13	25.81	2	25.80	25.65	11	23,300	0.05%
2018/03/21	9	26.18	17	26.30	26.10	-8	23,131	-0.03%
2018/03/20	7	25.39	13	25.80	26.10	-6	22,992	-0.03%
2018/03/19	12	25.54	6	25.57	25.45	6	22,381	0.03%
2018/03/16	113	25.87	114	25.84	25.60	-1	21,994	0.00%	大買/大賣/
2018/03/15	81	26.44	27	26.30	26.50	54	20,982	0.26%
2018/03/14	30	27.40	7.2	27.65	26.95	22.8	19,735	0.12%
2018/03/13	4	27.33	20	27.31	27.35	-16	18,270	-0.09%
2018/03/12	5	27.35	56	27.34	27.35	-51	18,033	-0.28%
2018/03/09	3	25.40	4	25.50	25.40	-1	17,233	-0.01%
2018/03/08	6	24.73	11	24.70	24.65	-5	16,926	-0.03%
2018/03/07	3	24.67	10	24.79	24.65	-7	17,100	-0.04%
2018/03/06	1	24.75	0	0.00	24.70	1	17,400	0.01%
2018/03/05	0	0.00	2	24.78	24.85	-2	17,663	-0.01%
2018/03/02	1	24.35	0	0.00	24.70	1	17,879	0.01%
2018/03/01	1	24.25	12.8	24.90	24.90	-11.8	18,081	-0.07%
2018/02/27	1	24.50	0	0.00	24.50	1	18,127	0.01%
2018/02/26	10.2	24.61	0	0.00	24.30	10.2	17,819	0.06%
2018/02/23	1	24.55	2	24.60	24.60	-1	17,854	-0.01%
2018/02/22	1	24.50	16	24.50	24.50	-15	18,108	-0.08%
2018/02/21	0	0.00	40	24.26	24.40	-40	17,949	-0.22%
2018/02/12	5	22.92	0	0.00	22.90	5	17,734	0.03%
2018/02/09	3	22.47	0	0.00	22.70	3	17,712	0.02%
2018/02/08	2	23.03	0	0.00	23.00	2	17,831	0.01%
2018/02/07	3	22.98	0	0.00	23.15	3	18,124	0.02%
2018/02/06	22	22.68	3	22.82	22.35	19	18,107	0.10%
2018/02/05	6	23.77	0	0.00	23.80	6	17,883	0.03%
2018/02/02	0	0.00	2	24.40	24.20	-2	17,896	-0.01%
2018/02/01	1	24.20	0	0.00	24.20	1	18,009	0.01%
2018/01/31	2	24.20	9	24.28	24.50	-7	18,379	-0.04%
2018/01/30	0	0.00	5	24.51	24.45	-5	18,443	-0.03%
2018/01/26	8	24.37	2	24.40	24.40	6	18,949	0.03%
2018/01/25	2	24.63	2	24.80	24.60	0	19,017	0.00%
2018/01/24	2	25.23	11	25.19	25.10	-9	18,883	-0.05%
2018/01/23	0	0.00	6	24.85	24.90	-6	18,534	-0.03%
2018/01/22	1	24.25	5	24.23	24.30	-4	17,952	-0.02%
2018/01/19	3	23.78	0	0.00	23.80	3	17,668	0.02%
2018/01/18	2	23.93	1	24.05	23.75	1	17,594	0.01%
2018/01/17	2	23.83	0	0.00	23.90	2	17,577	0.01%
2018/01/15	4	23.91	1	23.95	23.95	3	18,096	0.02%
2018/01/12	6	23.98	23	23.90	23.90	-17	18,147	-0.09%
2018/01/10	0	0.00	1	23.20	23.30	-1	18,097	-0.01%
2018/01/09	1	23.55	0	0.00	23.55	1	18,319	0.01%
2018/01/08	10	23.50	49	23.55	23.55	-39	18,700	-0.21%
2018/01/05	1	23.40	2	23.58	23.65	-1	18,757	-0.01%
2018/01/04	5	23.44	1	23.40	23.45	4	18,936	0.02%
2018/01/03	2	23.60	1	23.60	23.60	1	19,036	0.01%
2018/01/02	47	24.07	0	0.00	23.80	47	18,881	0.25%