緯創 (3231)-富邦-基隆券商分點個股進出

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
123.5
漲跌
▲3.5
漲幅
+2.92%
成交量
113,829張
產業
上市電腦週邊類股▲0.45%
2658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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/11/08	26	123.94	90.1	123.69	123.50	-64.1	29,370	-0.22%
2024/11/07	6	119.33	35	120.23	120.00	-29	28,547	-0.10%
2024/11/06	32.3	119.50	47.2	119.93	119.50	-14.9	28,796	-0.05%
2024/11/05	24	118.73	55.5	118.44	118.50	-31.5	28,439	-0.11%
2024/11/04	16.3	115.81	24.1	116.02	116.00	-7.8	28,011	-0.03%
2024/11/01	6	111.33	223.9	114.73	115.00	-217.9	28,187	-0.77%	大賣/鉅額交易
2024/10/30	1	112.00	0	0.00	111.00	1	27,600	0.00%
2024/10/29	3.1	111.65	8.2	112.49	112.50	-5.1	27,735	-0.02%
2024/10/28	16.1	113.65	5.4	113.03	113.50	10.8	27,542	0.04%
2024/10/25	9	114.78	51	114.33	115.00	-42	27,239	-0.15%
2024/10/24	13.5	110.58	5.2	110.37	109.50	8.3	26,376	0.03%
2024/10/23	4.4	112.77	8.4	112.74	113.00	-4	26,721	-0.01%
2024/10/22	0	0.00	120.6	112.85	113.00	-120.6	26,755	-0.45%	大賣/鉅額交易
2024/10/21	3	110.17	10.6	110.36	110.50	-7.6	27,018	-0.03%
2024/10/18	2	110.75	8	111.69	109.00	-6	27,339	-0.02%
2024/10/17	7	110.07	17.1	109.97	110.50	-10.1	27,399	-0.04%
2024/10/16	12	109.04	31.4	108.14	109.50	-19.4	27,866	-0.07%
2024/10/15	12.2	109.93	8.8	109.60	109.00	3.4	29,121	0.01%
2024/10/14	24.2	108.45	35.1	108.90	109.00	-10.9	28,667	-0.04%
2024/10/11	19.1	108.50	73.7	108.04	108.50	-54.6	28,646	-0.19%
2024/10/09	2.6	104.88	30.9	104.87	105.00	-28.3	28,124	-0.10%
2024/10/08	2.7	100.69	26.8	100.91	102.00	-24.1	27,872	-0.09%
2024/10/07	10	102.00	0.4	103.00	102.00	9.6	28,360	0.03%
2024/10/04	4.1	101.12	2	100.50	100.00	2.1	28,732	0.01%
2024/10/01	0	0.00	0.1	102.00	101.50	-0.1	28,647	0.00%
2024/09/30	1	102.00	2	103.25	101.00	-1	28,879	0.00%
2024/09/27	9.2	104.54	5	104.50	104.00	4.2	29,093	0.01%
2024/09/26	7	103.86	6	103.75	103.50	1	29,197	0.00%
2024/09/25	6.1	104.50	11.2	104.36	104.50	-5.1	29,183	-0.02%
2024/09/24	0	0.00	17.5	101.89	102.50	-17.5	28,972	-0.06%
2024/09/23	1	101.00	6.2	101.42	101.50	-5.2	29,171	-0.02%
2024/09/20	36.5	102.72	12.1	102.00	101.00	24.4	29,568	0.08%
2024/09/19	10.5	102.48	1	102.50	102.50	9.5	29,779	0.03%
2024/09/18	1	101.50	4	103.38	101.50	-3	30,551	-0.01%
2024/09/16	3.2	102.41	9	102.56	103.00	-5.8	31,242	-0.02%
2024/09/13	7	99.70	5	99.78	101.00	2	31,580	0.01%
2024/09/12	4	99.43	11.1	98.97	99.30	-7.1	32,844	-0.02%
2024/09/11	0	0.00	0	95.50	94.50	0	32,799	0.00%
2024/09/10	3	95.69	1	94.20	94.30	2	33,103	0.01%
2024/09/09	40.2	95.26	5	95.26	96.80	35.2	33,449	0.11%
2024/09/06	3.1	96.73	11	97.14	98.00	-7.9	33,719	-0.02%
2024/09/05	11.3	95.20	8	95.36	94.00	3.3	34,682	0.01%
2024/09/04	23.3	95.02	26	94.60	94.00	-2.7	35,347	-0.01%
2024/09/03	4.3	99.11	6	99.55	99.10	-1.7	35,860	0.00%
2024/09/02	25.1	100.96	3	102.66	100.00	22	35,974	0.06%
2024/08/30	1	101.50	3.1	101.66	101.50	-2.1	36,197	-0.01%
2024/08/29	32	100.56	5	102.00	101.50	27	36,385	0.07%
2024/08/28	6	102.75	3.1	102.84	103.50	3	37,023	0.01%
2024/08/27	10	101.35	1	102.00	101.50	9	37,874	0.02%
2024/08/26	52.3	102.97	54.1	101.61	101.50	-1.8	38,434	0.00%
2024/08/23	7.4	101.54	4	102.00	102.50	3.4	39,125	0.01%
2024/08/22	1	101.50	3	101.67	101.50	-2	41,234	0.00%
2024/08/21	4.1	101.51	120	101.46	101.50	-116	41,957	-0.28%	大賣/鉅額交易
2024/08/20	11.1	101.27	10.2	102.14	101.00	0.9	42,165	0.00%
2024/08/19	12	101.21	3	100.50	100.50	9	42,549	0.02%
2024/08/16	2.1	102.26	5	102.60	102.50	-2.9	42,855	-0.01%
2024/08/15	0	0.00	7	101.93	101.50	-7	43,009	-0.02%
2024/08/14	4.2	103.72	9	103.61	103.50	-4.9	43,432	-0.01%
2024/08/13	2.1	102.72	4	101.75	102.00	-2	43,335	0.00%
2024/08/12	12	100.44	27.3	101.35	102.50	-15.3	44,124	-0.03%
2024/08/09	48.3	97.96	143.2	98.12	97.30	-94.9	45,161	-0.21%	大賣/
2024/08/08	65.2	95.38	9	94.56	94.80	56.2	44,849	0.13%
2024/08/07	3	95.21	12.7	93.44	97.50	-9.7	44,786	-0.02%
2024/08/06	25.3	86.90	23	87.58	88.70	2.3	44,523	0.01%
2024/08/05	35.2	88.20	16	87.68	86.70	19.2	44,716	0.04%
2024/08/02	7.9	97.08	3	96.83	96.30	4.9	44,569	0.01%
2024/08/01	8.2	98.82	9.1	99.40	100.00	-0.9	44,480	0.00%
2024/07/31	4.5	97.34	5	97.52	96.80	-0.5	44,678	0.00%
2024/07/30	15.6	94.72	11.5	95.61	97.00	4.1	45,201	0.01%
2024/07/29	89.7	96.69	6	96.35	95.00	83.6	45,518	0.18%
2024/07/26	28.4	97.13	3	97.13	97.00	25.4	45,359	0.06%
2024/07/23	34.1	101.16	24	101.06	101.00	10.1	45,242	0.02%
2024/07/22	14.3	101.37	13	101.69	100.50	1.3	45,489	0.00%
2024/07/19	20.3	106.23	2.3	106.57	105.50	18	45,188	0.04%
2024/07/18	11.2	107.10	100.5	106.51	107.00	-89.3	46,044	-0.19%
2024/07/17	317.1	111.46	150	111.50	109.00	167.1	45,963	0.36%	大買/大賣/鉅額交易
2024/07/16	16.5	112.02	58.4	111.72	113.50	-41.8	46,365	-0.09%
2024/07/15	4	106.75	2	106.75	106.50	2	45,978	0.00%
2024/07/12	8.2	106.56	19.2	106.21	106.00	-11	46,614	-0.02%
2024/07/11	1	107.50	2.9	107.93	108.00	-1.9	47,440	0.00%
2024/07/10	7	108.36	30	108.88	108.00	-23	48,662	-0.05%
2024/07/09	33.7	110.36	72	110.40	108.50	-38.3	49,136	-0.08%
2024/07/08	16.1	110.97	9.3	111.25	111.00	6.8	49,305	0.01%
2024/07/05	11	108.91	5	108.70	109.00	6	49,818	0.01%
2024/07/04	9	109.78	5.5	109.05	109.00	3.5	50,777	0.01%
2024/07/03	4	108.13	13	108.23	109.50	-9	52,767	-0.02%
2024/07/02	10	107.90	4	107.50	107.50	6	54,469	0.01%
2024/07/01	7.1	106.57	16.1	107.00	107.50	-9	57,342	-0.02%
2024/06/28	5.3	106.64	2.1	107.01	106.00	3.2	58,384	0.01%
2024/06/27	6.1	106.42	21	107.26	106.50	-14.9	59,928	-0.02%
2024/06/26	7.7	107.28	4	107.88	107.00	3.7	63,513	0.01%
2024/06/25	7.4	105.98	13	106.73	108.00	-5.6	63,782	-0.01%
2024/06/24	25.7	112.16	36	111.83	110.00	-10.3	63,782	-0.02%
2024/06/21	13.6	112.78	49.1	112.23	113.00	-35.5	64,517	-0.06%
2024/06/20	36	111.88	15.2	111.72	111.50	20.8	64,328	0.03%
2024/06/19	44.3	110.96	12.6	110.83	111.00	31.7	65,086	0.05%
2024/06/18	32.5	107.03	16.8	107.07	107.00	15.7	64,185	0.02%
2024/06/17	65.6	106.73	5	106.80	106.50	60.6	65,550	0.09%
2024/06/14	4.1	107.88	3	107.67	108.50	1.1	66,922	0.00%
2024/06/13	7.7	108.46	7.9	108.30	108.50	-0.2	67,262	0.00%
2024/06/12	36.3	105.54	39.3	105.27	106.50	-2.9	68,069	0.00%
2024/06/11	18.6	109.04	6.5	108.04	107.50	12.1	67,856	0.02%
2024/06/07	62.3	109.87	5	109.50	109.50	57.3	69,155	0.08%
2024/06/06	11.3	112.23	6	112.17	112.00	5.3	69,353	0.01%
2024/06/05	8.1	112.62	5	112.50	112.00	3.1	72,049	0.00%
2024/06/04	18.4	113.19	8	112.56	112.50	10.4	72,675	0.01%
2024/06/03	16.1	114.94	27.6	114.55	114.00	-11.5	73,293	-0.02%
2024/05/31	25.6	113.62	7.1	114.30	112.00	18.5	73,367	0.03%
2024/05/30	27.8	115.70	8.2	115.49	114.00	19.6	74,322	0.03%
2024/05/29	37.8	117.43	5	117.00	116.00	32.8	74,963	0.04%
2024/05/28	35.6	119.61	80.4	120.19	119.00	-44.8	75,364	-0.06%
2024/05/27	15.6	116.20	20.2	116.45	116.50	-4.6	73,924	-0.01%
2024/05/24	9	115.17	12.6	115.21	115.00	-3.5	74,640	0.00%
2024/05/23	28	114.14	28.2	114.64	114.00	-0.2	75,063	0.00%
2024/05/22	57	113.67	7	114.21	115.00	50	76,003	0.07%
2024/05/21	1.3	112.31	4.5	112.94	112.50	-3.2	77,104	0.00%
2024/05/20	26.3	111.37	1	112.00	111.00	25.3	78,013	0.03%
2024/05/17	13.1	112.35	13.3	112.74	112.00	-0.2	78,478	0.00%
2024/05/16	51	114.90	9	113.50	112.00	42	79,140	0.05%
2024/05/15	35.4	114.83	65.5	115.18	115.00	-30.1	79,763	-0.04%
2024/05/14	35.3	111.17	13.4	111.15	111.50	21.9	80,645	0.03%
2024/05/13	18.8	111.96	10	112.30	111.00	8.8	82,476	0.01%
2024/05/10	11.3	113.03	32.1	113.35	114.00	-20.9	83,680	-0.02%
2024/05/09	35.4	113.28	21	112.48	112.00	14.4	83,772	0.02%
2024/05/08	23	115.00	23.7	115.90	115.00	-0.6	83,938	0.00%
2024/05/07	9.2	113.66	8.3	113.94	114.50	0.9	84,610	0.00%
2024/05/06	5	114.10	13.1	113.96	114.00	-8.1	85,451	-0.01%
2024/05/03	18.4	112.03	3.3	112.98	111.00	15.1	86,165	0.02%
2024/05/02	9	114.78	4	112.75	114.50	5	87,795	0.01%
2024/04/30	5.1	113.90	0.3	114.10	113.50	4.9	88,654	0.01%
2024/04/29	0	114.62	15	114.47	114.00	-15	90,496	-0.02%
2024/04/26	8	113.25	6.1	114.09	113.00	1.9	94,369	0.00%
2024/04/25	13.3	112.47	18	113.83	112.00	-4.7	98,203	0.00%
2024/04/24	38.2	115.26	29.6	115.51	115.50	8.6	98,635	0.01%
2024/04/23	14.1	110.89	38	110.34	111.00	-23.9	98,685	-0.02%
2024/04/22	43.1	110.94	26.4	110.01	108.50	16.8	98,941	0.02%
2024/04/19	45.1	115.35	67.1	114.27	115.00	-21.9	99,484	-0.02%
2024/04/18	17.3	116.85	21.2	115.89	118.00	-3.8	100,151	0.00%
2024/04/17	121.2	114.59	23.2	115.00	114.50	97.9	100,628	0.10%	大買/
2024/04/16	25.5	114.58	19.3	113.59	114.00	6.2	99,977	0.01%
2024/04/15	61.2	119.86	11.1	121.49	119.50	50.1	99,746	0.05%
2024/04/12	29.3	122.93	15	123.13	122.50	14.2	99,486	0.01%
2024/04/11	94.2	123.91	26.7	123.93	123.00	67.6	98,973	0.07%
2024/04/10	104.2	126.91	18.3	126.18	125.50	85.9	98,514	0.09%	大買/
2024/04/09	112	126.94	31.1	127.24	126.00	80.9	97,978	0.08%	大買/
2024/04/08	72.1	131.46	50.1	131.29	132.00	22	97,472	0.02%
2024/04/03	29	129.33	120.4	130.45	129.50	-91.4	97,382	-0.09%	大賣/
2024/04/02	17	124.35	41.2	124.52	125.00	-24.2	95,006	-0.03%
2024/04/01	80	124.29	34	123.35	122.50	46	94,296	0.05%
2024/03/29	53.4	125.34	232.9	125.41	125.00	-179.5	93,180	-0.19%	大賣/鉅額交易
2024/03/28	9.3	118.43	15.6	118.93	120.50	-6.3	90,381	-0.01%
2024/03/27	73.4	116.19	12.5	116.36	117.00	60.9	90,264	0.07%
2024/03/26	110.1	117.62	14	117.68	117.00	96.1	91,006	0.11%	大買/
2024/03/25	10.4	123.02	38.5	123.32	122.00	-28.1	90,863	-0.03%
2024/03/22	16.1	122.54	23.9	123.04	123.00	-7.8	91,132	-0.01%
2024/03/21	30.2	120.62	12	121.17	120.50	18.2	90,520	0.02%
2024/03/20	19.2	122.08	39.2	121.89	120.00	-19.9	90,895	-0.02%
2024/03/19	30.1	120.98	118.4	122.58	122.50	-88.3	90,127	-0.10%	大賣/
2024/03/18	32.1	119.59	24	119.98	120.00	8.1	89,597	0.01%
2024/03/15	64	117.34	29.2	118.41	119.50	34.8	89,472	0.04%
2024/03/14	20.3	115.50	10	115.05	115.50	10.3	88,677	0.01%
2024/03/13	192.5	118.05	10	116.60	116.50	182.5	88,539	0.21%	大買/鉅額交易
2024/03/12	23	121.33	20	122.31	122.50	3	87,599	0.00%
2024/03/11	37.3	122.60	181.4	121.72	121.00	-144.1	86,981	-0.17%	大賣/鉅額交易
2024/03/08	53.3	117.39	16.1	117.71	116.00	37.1	84,658	0.04%
2024/03/07	137.2	116.40	20.1	117.59	116.00	117.1	84,305	0.14%	大買/鉅額交易
2024/03/06	29.3	119.32	19.2	120.44	119.50	10.1	84,380	0.01%
2024/03/05	12	121.79	199.8	121.96	121.50	-187.8	84,705	-0.22%	大賣/鉅額交易
2024/03/04	47.2	117.62	63.1	119.98	116.50	-15.9	83,596	-0.02%
2024/03/01	39	118.81	62	118.70	118.00	-23	82,963	-0.03%
2024/02/29	42.3	113.54	11.2	114.22	115.50	31.1	82,639	0.04%
2024/02/27	117.9	113.59	21.7	112.69	113.50	96.2	82,161	0.12%	大買/
2024/02/26	30.1	116.27	16.5	116.86	117.00	13.6	81,520	0.02%
2024/02/23	56.2	119.23	15	119.47	116.00	41.2	82,394	0.05%
2024/02/22	40.2	121.11	23	120.52	119.00	17.2	82,377	0.02%
2024/02/21	140.3	119.22	12.4	117.99	118.50	127.8	81,420	0.16%	大買/鉅額交易
2024/02/20	28.1	122.30	54.2	121.74	122.00	-26.1	80,732	-0.03%
2024/02/19	17.3	124.28	26.7	123.90	122.50	-9.3	80,311	-0.01%
2024/02/16	40.9	127.63	26	127.98	126.00	14.9	80,523	0.02%
2024/02/15	37.6	131.43	39.2	132.14	130.50	-1.6	79,728	0.00%
2024/02/05	43.6	123.64	33.6	123.22	124.50	9.9	78,923	0.01%
2024/02/02	38	119.43	69.2	119.20	120.00	-31.2	78,367	-0.04%
2024/02/01	11	114.00	10	114.00	115.00	1	78,456	0.00%
2024/01/31	21.1	115.26	4	115.37	114.50	17.1	81,131	0.02%
2024/01/30	19	118.39	53.3	118.64	118.00	-34.3	80,957	-0.04%
2024/01/29	20	115.98	28.3	116.23	116.50	-8.3	80,092	-0.01%
2024/01/26	48.1	112.79	47.1	113.10	113.00	1	79,717	0.00%
2024/01/25	30.7	116.43	55.1	116.84	115.00	-24.4	79,371	-0.03%
2024/01/24	37.5	115.77	63.3	114.76	116.00	-25.8	77,578	-0.03%
2024/01/23	30	116.08	58.1	116.20	117.00	-28.1	77,090	-0.04%
2024/01/22	56.4	115.27	150.4	116.00	116.50	-94	75,750	-0.12%	大賣/
2024/01/19	39	104.62	198.8	105.01	107.00	-159.8	72,889	-0.22%	大賣/鉅額交易
2024/01/18	79	95.99	12.5	96.47	97.70	66.5	69,445	0.10%
2024/01/17	9.3	98.93	12.1	99.00	97.90	-2.8	69,404	0.00%
2024/01/16	13	98.71	10.6	98.99	98.60	2.5	69,586	0.00%
2024/01/15	46.1	99.36	30.3	99.37	98.60	15.8	69,770	0.02%
2024/01/12	46.2	99.04	229.2	99.61	99.50	-183	69,377	-0.26%	大賣/鉅額交易
2024/01/11	9	96.73	162	97.34	97.60	-153	68,947	-0.22%	大賣/鉅額交易
2024/01/10	3.1	94.71	12	94.66	94.50	-8.9	70,996	-0.01%
2024/01/09	110	94.68	18.7	96.49	94.00	91.3	72,328	0.13%	大買/
2024/01/08	10.8	94.52	14.2	94.97	94.40	-3.4	72,025	0.00%
2024/01/05	14.2	94.05	7	94.10	93.60	7.2	72,968	0.01%
2024/01/04	12	94.22	12.5	94.15	94.20	-0.5	74,314	0.00%
2024/01/03	16.4	93.55	5	93.38	93.50	11.4	76,970	0.01%
2024/01/02	85.6	94.82	27.3	96.88	93.70	58.3	77,612	0.08%
2023/12/29	103.1	98.56	207	98.60	98.60	-104	76,858	-0.14%	大買/大賣/鉅額交易
2023/12/28	23	96.88	30	96.90	95.90	-7	76,126	-0.01%
2023/12/27	13.4	96.62	2	97.00	96.70	11.4	77,213	0.01%
2023/12/26	65.2	97.18	7.1	96.66	97.00	58.1	79,699	0.07%
2023/12/25	15	96.53	19.4	96.83	96.60	-4.4	80,972	-0.01%
2023/12/22	19	94.96	15.1	94.76	94.20	3.9	80,706	0.00%
2023/12/21	10.1	93.61	28.1	95.01	95.20	-18	80,789	-0.02%
2023/12/20	23.3	94.13	21.2	94.20	94.20	2.1	80,167	0.00%
2023/12/19	10.5	92.56	5	93.34	92.00	5.5	79,775	0.01%
2023/12/18	4.3	92.69	2.2	92.62	92.30	2.2	80,271	0.00%
2023/12/15	16.6	92.50	5	92.86	91.60	11.6	81,153	0.01%
2023/12/14	31.9	93.38	31.1	93.67	93.10	0.9	81,709	0.00%
2023/12/13	15.4	92.91	50	93.00	92.90	-34.6	81,924	-0.04%
2023/12/12	17.5	90.96	2.5	90.98	90.50	15	82,288	0.02%
2023/12/11	9.8	92.15	6	93.18	91.80	3.8	83,190	0.00%
2023/12/08	18.5	93.61	6	93.98	92.60	12.5	83,663	0.01%
2023/12/07	7.7	92.37	10	93.00	93.40	-2.4	84,174	0.00%
2023/12/06	4.7	90.96	15.7	91.13	91.20	-11	85,906	-0.01%
2023/12/05	69.7	89.23	30.6	89.49	89.20	39.1	86,114	0.05%
2023/12/04	28.5	91.88	12.2	92.42	91.30	16.3	86,032	0.02%
2023/12/01	21.4	91.92	10.1	92.69	92.80	11.3	86,253	0.01%
2023/11/30	17.3	91.68	5	91.72	91.50	12.3	86,241	0.01%
2023/11/29	14	93.55	17	93.60	93.30	-3	86,498	0.00%
2023/11/28	23.3	92.28	6.1	92.38	92.50	17.2	88,159	0.02%
2023/11/27	53.6	93.88	4	93.88	92.70	49.6	90,725	0.05%
2023/11/24	8.2	95.45	10.1	95.40	96.00	-1.9	91,275	0.00%
2023/11/22	172.8	99.64	20.6	98.52	97.60	152.2	94,745	0.16%	大買/鉅額交易
2023/11/21	31.5	102.96	20	102.66	102.50	11.5	97,250	0.01%
2023/11/20	2	99.25	85	100.42	99.70	-83	100,938	-0.08%
2023/11/17	8.1	99.25	4.1	99.39	99.00	4	102,125	0.00%
2023/11/16	5	99.64	5	99.00	99.00	0	103,972	0.00%
2023/11/15	45	99.53	23	99.91	99.00	22	105,424	0.02%
2023/11/14	63.1	98.29	9.3	99.35	98.10	53.8	108,376	0.05%
2023/11/13	2.5	99.04	99.9	99.86	100.00	-97.3	112,049	-0.09%
2023/11/10	111.5	95.66	57	96.72	98.10	54.5	113,658	0.05%	大買/
2023/11/09	68	98.91	56.1	98.80	98.60	11.9	114,264	0.01%
2023/11/08	61.1	98.54	326.8	97.96	97.30	-265.7	115,887	-0.23%	大賣/鉅額交易
2023/11/07	13	93.34	12.5	93.22	93.40	0.5	115,130	0.00%
2023/11/06	6	92.53	6.7	93.37	92.10	-0.7	118,831	0.00%
2023/11/03	33	92.01	14	92.38	91.20	19	121,725	0.02%
2023/11/02	18.1	93.04	26	93.05	92.80	-7.9	126,175	-0.01%
2023/11/01	42	89.84	14.6	89.82	89.50	27.4	127,805	0.02%
2023/10/31	75.7	92.26	27	90.06	89.40	48.7	132,840	0.04%
2023/10/30	38.1	93.91	14	95.93	93.70	24.1	134,868	0.02%
2023/10/27	27	95.38	35.3	96.28	94.30	-8.3	138,647	-0.01%
2023/10/26	19.1	93.09	12	93.61	93.20	7.1	140,010	0.01%
2023/10/25	32.5	96.31	25.2	95.65	95.30	7.3	142,461	0.01%
2023/10/24	51.3	95.01	64.1	95.27	96.20	-12.8	142,120	-0.01%
2023/10/23	19	92.98	20	93.22	92.50	-1	141,242	0.00%
2023/10/20	22.2	91.49	28.2	90.56	91.40	-6.1	141,005	0.00%
2023/10/19	37.1	91.53	39.2	90.75	91.70	-2.1	140,393	0.00%
2023/10/18	61.8	89.68	97.5	90.76	91.00	-35.6	139,872	-0.03%
2023/10/17	96.9	98.11	79.6	95.30	94.70	17.2	137,104	0.01%
2023/10/16	18.5	98.72	14	98.59	98.00	4.5	135,942	0.00%
2023/10/13	40.9	99.41	36.1	99.26	99.10	4.8	135,724	0.00%
2023/10/12	12.5	101.09	45.5	101.63	102.50	-33	134,759	-0.02%
2023/10/11	81	102.39	23	103.78	98.20	58	134,082	0.04%
2023/10/06	17	109.09	26	109.00	108.50	-9	134,437	-0.01%
2023/10/05	13.3	106.59	19.5	106.71	107.00	-6.2	136,130	0.00%
2023/10/04	25.6	105.30	22.6	105.56	106.00	3	137,219	0.00%
2023/10/03	55.7	110.11	61.3	109.42	108.00	-5.5	137,686	0.00%
2023/10/02	24.2	108.27	55.4	109.08	111.00	-31.2	138,259	-0.02%
2023/09/28	21	103.12	20	103.05	101.50	1	137,680	0.00%
2023/09/27	11.2	102.54	6	102.42	103.00	5.2	137,943	0.00%
2023/09/26	13	102.88	7.1	102.93	101.50	6	138,726	0.00%
2023/09/25	8	102.13	10	101.90	103.00	-2	139,770	0.00%
2023/09/22	11	100.91	17.2	101.44	102.50	-6.2	141,561	0.00%
2023/09/21	69.4	99.20	77	99.51	100.50	-7.7	142,708	-0.01%
2023/09/20	31.3	100.67	60.2	101.07	98.70	-29	143,098	-0.02%
2023/09/19	50.5	99.83	62.3	99.15	98.40	-11.8	143,234	-0.01%
2023/09/18	32.2	101.10	11	102.05	101.00	21.2	143,749	0.01%
2023/09/15	15.4	106.25	17.3	105.15	104.50	-2	145,515	0.00%
2023/09/14	19.2	106.21	49	106.14	106.00	-29.8	145,823	-0.02%
2023/09/13	14	101.71	11	101.95	102.00	3	145,987	0.00%
2023/09/12	34	102.68	33.6	102.11	102.00	0.4	147,817	0.00%
2023/09/11	50.6	103.81	19.8	103.79	102.50	30.8	149,199	0.02%
2023/09/08	23.1	109.94	9	109.28	109.00	14.1	149,315	0.01%
2023/09/07	30	111.27	4.1	110.52	110.00	26	150,140	0.02%
2023/09/06	14	113.43	48	113.54	113.50	-34	151,328	-0.02%
2023/09/05	33	111.29	73.2	111.57	112.50	-40.2	152,889	-0.03%
2023/09/04	85.3	111.56	28.1	112.32	112.50	57.3	153,207	0.04%
2023/09/01	109.4	112.97	21.3	113.04	109.00	88.1	153,384	0.06%	大買/
2023/08/31	45	110.76	99.2	112.60	117.00	-54.2	151,878	-0.04%
2023/08/30	36	112.19	57.5	112.73	112.00	-21.5	150,388	-0.01%
2023/08/29	45	110.44	24.5	111.04	109.50	20.5	152,731	0.01%
2023/08/28	144.4	108.82	59.5	109.54	109.50	84.9	153,126	0.06%	大買/
2023/08/25	247	112.28	102.4	112.21	111.00	144.6	155,577	0.09%	大買/大賣/鉅額交易
2023/08/24	137.5	128.24	91.8	127.99	122.50	45.7	153,948	0.03%	大買/
2023/08/23	34.5	123.51	53.7	124.98	127.50	-19.1	151,950	-0.01%
2023/08/22	42.7	124.93	101	125.27	123.50	-58.3	154,442	-0.04%	大賣/
2023/08/21	62.1	122.35	65.1	121.00	121.00	-3	155,205	0.00%
2023/08/18	92.6	121.84	43	120.36	120.50	49.6	154,552	0.03%
2023/08/17	75.3	127.52	53.4	127.93	129.00	22	151,273	0.01%
2023/08/16	40.4	118.31	69	121.38	128.00	-28.7	147,325	-0.02%
2023/08/15	68.2	118.65	44	118.35	116.50	24.2	145,781	0.02%
2023/08/14	66.4	110.59	49	111.01	111.50	17.4	144,619	0.01%
2023/08/11	58.1	117.40	35.2	116.93	115.00	22.9	141,921	0.02%
2023/08/10	119.3	114.45	131.5	113.26	113.50	-12.2	140,567	-0.01%	大買/大賣/
2023/08/09	73.8	121.50	50.1	122.00	120.00	23.7	137,269	0.02%
2023/08/08	204.6	130.69	114.6	130.17	129.00	89.9	136,528	0.07%	大買/大賣/
2023/08/07	103	120.57	132.2	123.07	125.00	-29.1	131,929	-0.02%	大買/大賣/
2023/08/04	99.9	115.10	139.7	114.37	114.00	-39.8	130,249	-0.03%	大賣/
2023/08/02	63	126.58	50.2	126.72	121.50	12.8	125,410	0.01%
2023/08/01	92.9	132.06	111.3	132.26	135.00	-18.3	123,181	-0.01%	大賣/
2023/07/31	69.9	151.85	68.2	149.70	141.50	1.7	119,189	0.00%
2023/07/28	75.3	153.38	69.8	154.88	157.00	5.5	117,057	0.00%
2023/07/27	14.2	153.98	3.1	156.18	154.00	11.1	114,413	0.01%
2023/07/26	11.6	154.19	27.3	155.50	156.50	-15.7	115,335	-0.01%
2023/07/25	24.2	157.87	6.5	159.08	152.00	17.8	115,259	0.02%
2023/07/24	34.7	152.18	33.7	150.83	158.00	1	115,382	0.00%
2023/07/21	39.2	146.68	17.5	140.50	147.50	21.7	115,512	0.02%
2023/07/20	11.3	133.03	11	132.68	134.50	0.3	115,954	0.00%
2023/07/19	6.7	127.93	14.8	131.63	128.00	-8.1	116,322	-0.01%
2023/07/18	6.3	133.62	9.2	133.41	133.00	-2.9	116,878	0.00%
2023/07/17	17.3	140.79	21.4	140.40	139.50	-4.2	117,000	0.00%
2023/07/14	13.5	138.49	8.1	136.68	142.00	5.4	118,026	0.00%
2023/07/13	83.6	133.22	78.1	133.54	132.00	5.5	117,676	0.00%
2023/07/12	45.7	120.23	41.5	122.51	124.00	4.2	114,566	0.00%
2023/07/11	21	110.79	76	110.81	113.00	-54.9	112,635	-0.05%
2023/07/10	77.2	104.75	77.1	104.15	103.00	0.1	111,414	0.00%
2023/07/07	64.8	107.10	59	107.59	106.00	5.8	110,867	0.01%
2023/07/06	31.4	104.69	45.2	105.47	105.50	-13.8	109,008	-0.01%
2023/07/05	56.8	101.60	43.8	102.19	102.50	12.9	107,848	0.01%
2023/07/04	25.1	102.03	35.5	103.72	105.00	-10.5	106,113	-0.01%
2023/07/03	40.4	95.65	88	96.24	95.70	-47.6	105,150	-0.05%
2023/06/30	38.6	88.20	64.1	88.82	90.80	-25.6	104,322	-0.02%
2023/06/29	87	81.60	88.4	81.96	83.60	-1.4	103,396	0.00%
2023/06/28	214.4	80.99	143.1	81.46	78.70	71.4	101,949	0.07%	大買/大賣/
2023/06/27	39.5	79.96	14	79.83	79.60	25.5	100,933	0.03%
2023/06/26	101.1	81.02	111.1	81.30	82.80	-10	100,256	-0.01%	大買/大賣/
2023/06/21	110.3	80.77	118.8	81.42	84.10	-8.5	99,270	-0.01%	大買/大賣/
2023/06/20	82.1	77.01	97.2	77.29	77.70	-15.1	97,590	-0.02%
2023/06/19	147.3	79.54	133.2	79.12	78.40	14	96,478	0.01%	大買/大賣/
2023/06/16	22.3	80.53	60.3	80.37	80.20	-37.9	95,723	-0.04%
2023/06/15	110	79.99	115.9	80.25	80.20	-6	93,255	-0.01%	大買/大賣/
2023/06/14	51.2	75.33	89.6	75.42	76.70	-38.4	90,825	-0.04%
2023/06/13	11	71.76	24	71.98	71.80	-13	87,985	-0.01%
2023/06/12	72.1	72.21	30.1	70.81	70.70	41.9	86,804	0.05%
2023/06/09	53.1	71.54	56.3	71.39	73.00	-3.2	84,944	0.00%
2023/06/08	33.5	68.92	27.5	68.50	68.00	6	82,605	0.01%
2023/06/07	40.2	69.58	33	69.42	68.60	7.2	81,273	0.01%
2023/06/06	30.1	70.98	33.1	70.92	70.60	-3	79,813	0.00%
2023/06/05	31.1	71.09	51.2	71.73	71.00	-20.1	79,062	-0.03%
2023/06/02	50.5	73.04	53.8	72.53	71.10	-3.3	77,459	0.00%
2023/06/01	29.1	67.51	86.3	67.18	69.40	-57.2	73,617	-0.08%
2023/05/31	50	66.75	92	66.50	66.70	-42	71,367	-0.06%
2023/05/30	48.1	66.92	42.1	67.26	66.30	6	66,044	0.01%
2023/05/29	72.1	67.84	100.5	67.77	68.00	-28.4	63,640	-0.04%
2023/05/26	258.1	65.15	98	66.06	65.00	160.1	60,859	0.26%	大買/鉅額交易
2023/05/25	151.1	59.69	209.5	60.52	61.70	-58.4	56,693	-0.10%	大買/大賣/
2023/05/24	17.9	54.89	47	55.62	56.10	-29.1	53,445	-0.05%
2023/05/23	28	54.18	32	53.82	53.60	-4	51,926	-0.01%
2023/05/22	8	52.73	46.2	52.91	52.70	-38.2	50,829	-0.08%
2023/05/19	8.5	52.74	39	52.15	53.20	-30.5	49,902	-0.06%
2023/05/18	15.6	51.21	28.1	50.73	50.60	-12.5	48,118	-0.03%
2023/05/17	6	49.38	12	49.54	49.45	-6	46,770	-0.01%
2023/05/16	16.1	48.69	14	48.50	48.45	2.1	45,829	0.00%
2023/05/15	27	49.35	31	49.26	48.50	-4	44,747	-0.01%
2023/05/12	53	47.52	52.8	48.08	50.10	0.2	43,504	0.00%
2023/05/11	6	47.52	4.1	47.79	47.50	2	40,848	0.00%
2023/05/10	9	48.03	4.1	48.12	48.10	5	40,176	0.01%
2023/05/09	7	49.55	8.2	49.51	50.00	-1.2	39,277	0.00%
2023/05/08	10.2	50.64	12	50.52	49.90	-1.8	38,509	0.00%
2023/05/05	7	49.49	3	49.33	49.15	4	37,793	0.01%
2023/05/04	35	49.03	56.2	48.96	49.55	-21.2	37,416	-0.06%
2023/05/03	41	48.94	35.5	48.95	48.95	5.5	36,729	0.02%
2023/05/02	4	49.60	21.7	49.33	50.10	-17.6	36,394	-0.05%
2023/04/28	3	46.30	21.1	45.99	46.50	-18	35,295	-0.05%
2023/04/27	9	45.36	22.4	45.67	46.00	-13.4	34,667	-0.04%
2023/04/26	17	44.65	16.6	44.49	45.00	0.4	33,828	0.00%
2023/04/25	20.4	44.33	83.4	43.91	43.70	-63	32,985	-0.19%
2023/04/24	22.2	46.20	47.1	46.30	46.20	-24.9	31,630	-0.08%
2023/04/21	52.3	44.33	12	44.64	44.50	40.3	30,785	0.13%
2023/04/20	49.5	45.71	21	45.65	45.80	28.5	29,599	0.10%
2023/04/19	43	45.89	20	45.78	45.65	23	28,817	0.08%
2023/04/18	12	43.55	15	43.75	43.45	-3	27,272	-0.01%
2023/04/17	5	44.42	17.5	44.72	44.20	-12.5	26,654	-0.05%
2023/04/14	36	44.06	16.9	44.07	43.95	19.1	26,180	0.07%
2023/04/13	14	44.45	7	44.41	44.45	7	25,236	0.03%
2023/04/12	7.1	45.04	30	44.85	45.15	-22.9	24,386	-0.09%
2023/04/11	46.5	43.18	44.6	43.33	43.45	1.9	23,306	0.01%
2023/04/10	27	41.57	61.3	42.22	43.40	-34.3	22,753	-0.15%
2023/04/07	20	40.60	1	41.40	40.60	19	21,414	0.09%
2023/04/06	16.1	40.89	16	41.43	41.40	0.1	20,966	0.00%
2023/03/31	39.5	41.79	22.1	41.68	41.85	17.4	20,410	0.09%
2023/03/30	27	41.37	83.6	41.18	41.60	-56.6	19,804	-0.29%
2023/03/29	11	39.69	29	39.03	39.55	-18	18,541	-0.10%
2023/03/28	30.1	40.18	28.1	39.72	39.40	2	18,323	0.01%
2023/03/27	9	40.82	36	41.03	41.20	-27	18,137	-0.15%
2023/03/24	20	39.60	31.1	39.53	40.00	-11.1	17,776	-0.06%
2023/03/23	19.3	39.08	26.7	39.40	39.65	-7.5	16,814	-0.04%
2023/03/22	12	37.86	24	38.04	38.20	-12	15,790	-0.08%
2023/03/21	5	37.24	38.7	37.30	37.55	-33.7	15,307	-0.22%
2023/03/20	1	35.55	58	35.52	35.90	-57	14,354	-0.40%
2023/03/17	0.1	34.90	32.3	34.95	34.95	-32.2	14,196	-0.23%
2023/03/16	30	34.50	2	34.55	34.55	28	13,982	0.20%
2023/03/15	8	34.52	11.4	34.52	34.50	-3.4	13,837	-0.02%
2023/03/14	0	0.00	1	33.45	33.55	-1	13,442	-0.01%
2023/03/13	4	33.03	8	33.34	33.65	-4	13,450	-0.03%
2023/03/10	8.1	33.40	3	33.60	33.60	5.1	13,325	0.04%
2023/03/09	8	33.95	2	34.00	33.95	6	13,293	0.05%
2023/03/08	2	33.50	3	33.70	33.80	-1	13,102	-0.01%
2023/03/07	0	0.00	3	33.12	33.15	-3	12,831	-0.02%
2023/03/06	0	32.65	0	0.00	32.85	0	12,700	0.00%
2023/03/03	1	32.60	1	32.65	32.65	0	12,665	0.00%
2023/03/01	30	32.15	31	32.70	32.55	-1	12,625	-0.01%
2023/02/24	3	33.12	15	32.85	33.15	-12	12,354	-0.10%
2023/02/23	0	0.00	3	32.13	32.20	-3	11,845	-0.03%
2023/02/21	2	31.60	0	0.00	31.75	2	11,700	0.02%
2023/02/20	0.2	31.75	0	0.00	31.70	0.2	11,823	0.00%
2023/02/17	3	31.50	0	0.00	31.65	3	11,955	0.03%
2023/02/16	5	31.74	0	0.00	31.50	5	12,054	0.04%
2023/02/14	4	31.85	2	31.78	31.75	2	12,160	0.02%
2023/02/13	0	0.00	3	31.67	31.70	-3	12,208	-0.02%
2023/02/10	0	31.50	1	31.50	31.20	-1	12,266	-0.01%
2023/02/09	1.2	31.58	0	0.00	31.80	1.2	12,478	0.01%
2023/02/08	1.1	31.90	1	31.95	31.90	0.1	12,584	0.00%
2023/02/07	0.3	31.85	0	0.00	31.95	0.3	12,556	0.00%
2023/02/06	2	31.90	1	31.85	31.95	1	12,536	0.01%
2023/02/03	1	31.90	8.7	31.77	31.95	-7.7	12,466	-0.06%
2023/02/02	0	0.00	11	31.74	31.80	-11	12,352	-0.09%
2023/01/31	0	0.00	6	31.35	31.50	-6	12,085	-0.05%
2023/01/30	2	30.90	22.1	30.97	31.20	-20.1	11,639	-0.17%
2023/01/17	0	0.00	1	30.20	30.20	-1	11,224	-0.01%
2023/01/16	0	29.95	1	30.20	30.10	-1	11,192	-0.01%
2023/01/13	0	0.00	12.2	30.15	30.20	-12.2	11,160	-0.11%
2023/01/12	0	30.00	0	0.00	30.10	0	11,461	0.00%
2023/01/11	0	0.00	6	30.28	30.30	-6	11,486	-0.05%
2023/01/10	0	0.00	11.1	30.16	30.15	-11.1	11,454	-0.10%
2023/01/09	0	0.00	11	29.95	30.00	-11	11,397	-0.10%
2023/01/06	5	29.30	1	29.40	29.30	4	11,294	0.04%
2023/01/05	2	29.40	5	29.45	29.50	-3	11,305	-0.03%
2023/01/04	0	0.00	15	29.30	29.40	-15	11,325	-0.13%
2022/12/30	0	29.35	6	29.52	29.40	-6	11,354	-0.05%
2022/12/29	12	29.39	11	29.09	29.45	1	11,320	0.01%
2022/12/28	8	29.20	1	29.40	29.30	7	11,333	0.06%
2022/12/27	0	29.50	5.2	29.75	29.70	-5.2	11,395	-0.05%
2022/12/26	0	0.00	7	29.62	29.65	-7	11,466	-0.06%
2022/12/22	0	0.00	3	30.25	30.15	-3	11,599	-0.03%
2022/12/21	0	0.00	8	30.14	30.05	-8	11,359	-0.07%
2022/12/20	0	0.00	14	30.11	30.10	-14	11,021	-0.13%
2022/12/19	21	29.68	30	30.06	30.50	-9	10,535	-0.09%
2022/12/16	1	29.70	15.4	29.78	30.00	-14.4	9,847	-0.15%
2022/12/15	0	0.00	4	29.24	29.30	-4	9,325	-0.04%
2022/12/14	0	0.00	4	29.05	29.15	-4	9,391	-0.04%
2022/12/13	1	28.90	15.8	28.88	28.90	-14.8	9,446	-0.16%
2022/12/09	1	28.30	45.4	28.29	28.40	-44.4	9,552	-0.46%
2022/12/08	0	0.00	1.6	27.66	27.80	-1.6	9,404	-0.02%
2022/12/07	0.6	27.25	0	0.00	27.30	0.6	9,349	0.01%
2022/12/02	0	0.00	0.1	27.55	27.60	-0.1	9,291	0.00%
2022/12/01	0.9	27.60	3	27.52	27.50	-2.1	9,279	-0.02%
2022/11/28	0	27.20	0	0.00	27.10	0	9,222	0.00%
2022/11/25	0	27.25	0	0.00	27.25	0	9,273	0.00%
2022/11/24	0	27.40	2	27.35	27.35	-2	9,309	-0.02%
2022/11/22	0	0.00	3	27.18	27.40	-3	9,486	-0.03%
2022/11/21	1	27.20	0	0.00	27.35	1	9,523	0.01%
2022/11/17	12	27.72	0.1	27.95	27.95	11.9	9,526	0.12%
2022/11/15	0	0.00	2.2	27.37	27.55	-2.2	9,377	-0.02%
2022/11/11	3.2	27.31	1	27.35	27.50	2.2	9,163	0.02%
2022/11/10	0	0.00	1	27.05	27.20	-1	8,994	-0.01%
2022/11/09	3	27.18	1	27.30	27.35	2	9,062	0.02%
2022/11/08	0	0.00	2	27.30	27.25	-2	9,048	-0.02%
2022/11/07	0.1	26.60	1	26.20	26.80	-0.9	8,928	-0.01%
2022/11/04	6	25.47	0	0.00	25.35	6	8,804	0.07%
2022/11/02	2	26.00	0	0.00	25.95	2	8,781	0.02%
2022/11/01	0	0.00	0.2	26.25	26.20	-0.2	8,878	0.00%
2022/10/31	0	0.00	1	26.00	26.05	-1	9,028	-0.01%
2022/10/28	1	25.80	10	25.95	25.80	-9	9,060	-0.10%
2022/10/24	2	26.13	7	26.15	26.15	-5	9,249	-0.05%
2022/10/20	0.4	25.90	0.5	26.22	26.35	-0.1	9,352	0.00%
2022/10/19	0	26.25	0	0.00	26.20	0	9,006	0.00%
2022/10/18	1.5	26.20	0	0.00	26.20	1.5	8,926	0.02%
2022/10/17	0	0.00	0.5	26.50	26.60	-0.5	8,831	-0.01%
2022/10/13	0	0.00	2	26.50	26.50	-2	8,757	-0.02%
2022/10/12	0.3	26.50	3	26.42	26.50	-2.8	8,748	-0.03%
2022/10/07	0	26.93	0	0.00	26.80	0	8,691	0.00%
2022/10/06	0	0.00	1.5	27.17	27.00	-1.5	8,712	-0.02%
2022/10/05	0	0.00	2	27.28	27.10	-2	8,782	-0.02%
2022/10/03	2	26.45	2	26.20	26.75	0	8,819	0.00%
2022/09/30	4	26.73	1	27.05	26.55	3	8,859	0.03%
2022/09/29	0	0.00	0.8	27.14	27.35	-0.8	8,855	-0.01%
2022/09/28	0	0.00	0.2	26.85	26.85	-0.2	9,189	0.00%
2022/09/26	1	26.85	0	0.00	26.95	1	9,479	0.01%
2022/09/23	0	0.00	0.3	27.35	27.25	-0.3	9,602	0.00%
2022/09/20	1	27.50	0	0.00	27.80	1	9,690	0.01%
2022/09/16	3	27.03	0	0.00	27.35	3	9,314	0.03%
2022/09/14	0	0.00	1	27.25	27.40	-1	9,045	-0.01%
2022/09/12	0	0.00	1	27.45	27.40	-1	9,175	-0.01%
2022/09/08	1.2	26.62	1	26.70	27.20	0.2	9,338	0.00%
2022/09/07	2	26.68	2	26.75	26.75	0	9,324	0.00%
2022/09/06	1	26.90	0	0.00	26.95	1	9,343	0.01%
2022/09/05	3	27.02	0	0.00	27.15	3	9,307	0.03%
2022/09/02	4	27.38	0	0.00	27.30	4	9,268	0.04%
2022/08/31	0	0.00	10	27.65	27.70	-10	9,214	-0.11%
2022/08/30	0	27.50	0	0.00	27.50	0	9,167	0.00%
2022/08/29	1	27.35	0	0.00	27.35	1	9,085	0.01%
2022/08/26	0.2	28.05	1	28.05	28.05	-0.8	9,017	-0.01%
2022/08/25	0	0.00	11	27.95	27.95	-11	9,016	-0.12%
2022/08/24	2	28.00	1.1	28.04	27.85	0.9	9,036	0.01%
2022/08/19	0	0.00	1	28.50	28.50	-1	9,069	-0.01%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	1.1	28.31	28.35	-1.1	9,096	-0.01%
2022/08/16	0	0.00	1.2	27.96	28.20	-1.2	9,090	-0.01%
2022/08/15	3	28.50	3	28.10	27.90	0	9,039	0.00%
2022/08/12	0	0.00	3	28.65	28.65	-3	8,959	-0.03%
2022/08/11	2.7	28.09	0	0.00	28.40	2.7	8,965	0.03%
2022/08/10	0	0.00	4.1	28.10	28.15	-4.1	8,842	-0.05%
2022/08/09	1.3	27.97	7	28.00	28.00	-5.7	8,789	-0.06%
2022/08/08	1.4	27.59	0	0.00	27.65	1.4	8,686	0.02%
2022/08/05	1	26.95	15	27.08	27.35	-14	8,636	-0.16%
2022/08/03	0	0.00	0.1	26.75	26.85	-0.1	8,611	0.00%
2022/08/02	1	26.05	0	0.00	26.40	1	8,779	0.01%
2022/08/01	1.1	26.31	0	0.00	26.30	1.1	9,017	0.01%
2022/07/28	0	0.00	9.9	26.19	26.35	-9.9	9,031	-0.11%
2022/07/27	0	0.00	2.2	25.94	26.00	-2.2	8,975	-0.02%
2022/07/26	0.1	25.42	0	0.00	25.40	0.1	8,980	0.00%
2022/07/22	1.1	25.06	0	0.00	25.10	1.1	9,154	0.01%
2022/07/20	0.5	25.15	2	25.10	24.90	-1.5	9,412	-0.02%
2022/07/18	1	24.60	0	0.00	24.50	1	9,641	0.01%
2022/07/15	4	24.14	0	0.00	24.45	4	9,614	0.04%
2022/07/14	3	24.17	0	0.00	24.30	3	9,570	0.03%
2022/07/13	1	23.95	0	0.00	23.95	1	9,570	0.01%
2022/07/12	4	23.95	20	23.90	23.95	-16	9,525	-0.17%
2022/07/11	3	24.55	2	24.80	24.45	1	9,411	0.01%
2022/07/08	1	24.05	0	0.00	24.05	1	9,294	0.01%
2022/07/07	6.4	23.63	1	23.60	23.60	5.4	9,233	0.06%
2022/07/06	54.5	23.43	7	23.78	23.40	47.5	9,172	0.52%
2022/07/05	32.3	26.15	31	26.26	26.25	1.3	8,734	0.01%
2022/07/04	7	26.32	0	0.00	26.30	7	8,555	0.08%
2022/07/01	1	26.35	0	0.00	26.35	1	8,570	0.01%
2022/06/30	7	26.87	0	0.00	26.70	7	8,398	0.08%
2022/06/29	19.2	27.71	0	0.00	27.65	19.2	8,141	0.24%
2022/06/21	0	0.00	0.3	28.65	28.75	-0.3	8,161	0.00%
2022/06/20	0	0.00	1	28.25	28.20	-1	8,198	-0.01%
2022/06/17	0.1	28.30	0	0.00	28.95	0.1	8,162	0.00%
2022/06/16	10	28.78	1	28.95	28.85	9	8,147	0.11%
2022/06/15	0	0.00	8	28.89	28.90	-8	8,172	-0.10%
2022/06/14	1	28.75	1	28.80	28.80	0	8,305	0.00%
2022/06/13	0	0.00	1	28.50	28.45	-1	8,367	-0.01%
2022/06/09	2	28.75	0	0.00	28.75	2	8,437	0.02%
2022/06/08	0	0.00	1	28.60	28.65	-1	8,456	-0.01%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/02	0.1	28.80	9	28.80	28.80	-8.9	8,880	-0.10%
2022/05/31	0	0.00	1	28.50	28.40	-1	9,331	-0.01%
2022/05/26	1	27.50	1	27.40	27.35	0	10,328	0.00%
2022/05/25	4	27.34	0	0.00	27.25	4	14,865	0.03%
2022/05/24	1	27.35	0	0.00	27.30	1	15,680	0.01%
2022/05/23	0	27.65	1	27.50	27.60	-1	16,041	-0.01%
2022/05/20	5	27.71	0	0.00	27.80	5	16,292	0.03%
2022/05/19	1	28.00	1	27.80	28.05	0	16,453	0.00%
2022/05/18	2	28.08	10	28.05	27.85	-8	16,634	-0.05%
2022/05/17	0.2	27.90	1	27.85	27.85	-0.8	16,654	0.00%
2022/05/16	0	0.00	3	27.37	27.60	-3	16,825	-0.02%
2022/05/13	1.6	27.16	1	27.05	27.15	0.6	17,090	0.00%
2022/05/12	2.2	27.02	1	27.10	27.00	1.2	17,210	0.01%
2022/05/11	1.3	27.33	0	0.00	27.30	1.3	17,331	0.01%
2022/05/10	8	27.16	0	0.00	27.40	8	17,953	0.04%
2022/05/09	36	27.84	0	0.00	27.70	36	18,037	0.20%
2022/05/05	0.1	29.00	3	29.00	29.15	-2.9	18,217	-0.02%
2022/05/04	2	28.73	4	28.75	28.80	-2	18,422	-0.01%
2022/05/03	3	28.38	1	28.35	28.65	2	18,862	0.01%
2022/04/29	5	28.47	0	0.00	28.50	5	19,259	0.03%
2022/04/28	1	28.30	1	28.30	28.40	0	19,548	0.00%
2022/04/27	13	28.30	0	28.40	28.25	13	20,025	0.06%
2022/04/26	2.2	28.71	2	28.85	28.85	0.2	20,920	0.00%
2022/04/25	22.2	28.77	0	0.00	28.60	22.2	20,981	0.11%
2022/04/22	1	29.05	0	0.00	29.10	1	20,926	0.00%
2022/04/21	1	29.35	0	0.00	29.30	1	20,976	0.00%
2022/04/20	0	0.00	0.2	29.30	29.15	-0.2	21,222	0.00%
2022/04/19	0.1	29.45	0.1	29.45	29.25	0	21,442	0.00%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	3	29.50	29.50	-3	21,752	-0.01%
2022/04/13	0	0.00	4	29.30	29.40	-4	21,823	-0.02%
2022/04/12	1.2	29.02	0	0.00	29.00	1.2	21,825	0.01%
2022/04/11	11.1	29.13	0	0.00	29.05	11.1	21,787	0.05%
2022/04/08	4	29.18	0	0.00	29.15	4	21,735	0.02%
2022/04/07	8	29.36	0	0.00	29.25	8	21,684	0.04%
2022/04/06	0.1	29.93	5	29.85	29.80	-4.9	21,532	-0.02%
2022/04/01	1	29.90	5	29.90	29.90	-4	21,560	-0.02%
2022/03/31	3	29.90	0	0.00	29.75	3	21,547	0.01%
2022/03/30	3	29.90	0	0.00	29.85	3	21,445	0.01%
2022/03/29	2	29.85	0	0.00	29.80	2	21,425	0.01%
2022/03/28	1	29.90	0.9	29.80	29.95	0.1	21,459	0.00%
2022/03/25	2	29.95	0	0.00	29.85	2	21,537	0.01%
2022/03/24	6	29.55	9	29.70	29.70	-3	21,579	-0.01%
2022/03/23	3	29.97	0	0.00	29.80	3	21,573	0.01%
2022/03/22	0	0.00	6	30.15	30.00	-6	21,462	-0.03%
2022/03/21	14	30.00	7.2	29.95	30.05	6.8	21,350	0.03%
2022/03/18	1	29.75	1	29.75	29.75	0	21,183	0.00%
2022/03/17	10	29.62	2	29.60	29.60	8	21,161	0.04%
2022/03/16	11	29.31	0	0.00	29.50	11	20,999	0.05%
2022/03/15	1	29.45	0.5	29.50	29.35	0.5	20,977	0.00%
2022/03/14	0	0.00	11.1	29.54	29.65	-11.1	20,942	-0.05%
2022/03/11	1	29.50	0	0.00	29.50	1	20,957	0.00%
2022/03/10	1	29.40	0.1	29.35	29.45	1	20,969	0.00%
2022/03/09	10.1	28.89	0	0.00	28.80	10.1	20,932	0.05%
2022/03/08	6.1	28.93	0	0.00	28.95	6.1	20,708	0.03%
2022/03/07	9.2	28.99	3.1	29.02	28.90	6.1	20,692	0.03%
2022/03/03	5	29.43	0	0.00	29.50	5	20,771	0.02%
2022/03/02	13.1	29.21	0	0.00	29.35	13.1	20,565	0.06%
2022/03/01	8	29.22	0	0.00	29.35	8	20,298	0.04%
2022/02/25	15	29.30	9	29.26	29.40	6	19,738	0.03%
2022/02/24	27.1	29.25	1	29.30	29.25	26.1	15,179	0.17%
2022/02/23	6	30.00	8	30.11	30.00	-2	14,379	-0.01%
2022/02/22	2	30.08	3	30.10	30.25	-1	14,076	-0.01%
2022/02/21	3	30.10	1.1	30.16	30.30	1.9	13,822	0.01%
2022/02/18	11	30.34	0	0.00	30.30	11	13,645	0.08%
2022/02/16	1.1	30.40	0	0.00	30.40	1.1	13,387	0.01%
2022/02/15	5	30.12	0	0.00	30.65	5	13,191	0.04%
2022/02/14	12	30.39	0	0.00	30.30	12	12,885	0.09%
2022/02/11	14	30.85	1	30.90	31.00	13	12,731	0.10%
2022/02/10	33.1	30.59	3	30.60	30.80	30.1	12,609	0.24%
2022/02/09	9.5	31.85	12	31.90	32.00	-2.5	12,229	-0.02%
2022/02/08	12	31.95	6	31.90	32.00	6	12,001	0.05%
2022/02/07	13	31.33	18	31.30	31.60	-5	11,987	-0.04%
2022/01/26	10	31.31	0	0.00	31.35	10	11,803	0.08%
2022/01/25	10	31.40	30	31.49	31.60	-20	11,590	-0.17%
2022/01/24	2	30.95	5	30.90	31.45	-3	11,204	-0.03%
2022/01/21	13	30.99	5	31.08	31.25	8	10,801	0.07%
2022/01/20	17	31.01	11.4	31.14	31.50	5.6	10,475	0.05%
2022/01/19	23	30.83	28	31.09	30.95	-5	9,896	-0.05%
2022/01/18	5	30.00	1	29.95	30.00	4	8,844	0.05%
2022/01/17	0	0.00	3	30.13	30.15	-3	8,720	-0.03%
2022/01/14	0	0.00	2	29.80	29.85	-2	8,630	-0.02%
2022/01/13	10	29.74	3	29.93	30.00	7	8,751	0.08%
2022/01/12	12	29.68	1	29.55	29.75	11	8,633	0.13%
2022/01/10	0.1	29.10	0	0.00	29.10	0.1	8,222	0.00%
2022/01/07	0	0.00	1	29.00	29.05	-1	8,195	-0.01%
2022/01/06	0	0.00	5	29.00	28.95	-5	8,183	-0.06%
2022/01/04	20	29.05	0	0.00	29.10	20	8,331	0.24%
2022/01/03	1.1	29.00	2	29.20	29.00	-1	8,450	-0.01%
2021/12/30	1	29.15	1	29.20	29.15	0	8,766	0.00%
2021/12/29	0	0.00	1	29.25	29.25	-1	8,830	-0.01%
2021/12/27	0	0.00	10	29.11	29.20	-10	8,883	-0.11%
2021/12/23	0	0.00	15	29.01	28.95	-15	8,972	-0.17%
2021/12/17	0.1	28.95	0	0.00	28.85	0.1	8,894	0.00%
2021/12/15	0	0.00	1	28.85	29.00	-1	8,920	-0.01%
2021/12/13	0	0.00	2	29.00	29.00	-2	9,093	-0.02%
2021/12/08	1	29.10	0	0.00	29.20	1	9,224	0.01%
2021/12/07	1	29.15	2.1	29.15	29.35	-1	9,211	-0.01%
2021/12/06	1	29.15	2	29.05	29.30	-1	9,161	-0.01%
2021/12/03	10	29.00	2	29.23	29.15	8	9,194	0.09%
2021/12/02	0.2	29.15	0	0.00	29.15	0.2	9,150	0.00%
2021/12/01	3	28.95	3.1	29.15	29.30	-0.1	9,177	0.00%
2021/11/30	0	0.00	100.2	29.75	28.60	-100.2	9,029	-1.11%
2021/11/29	0.2	28.80	0	0.00	29.30	0.2	8,533	0.00%
2021/11/26	0	0.00	1	29.45	29.15	-1	8,478	-0.01%
2021/11/24	0	0.00	2	29.33	29.35	-2	8,523	-0.02%
2021/11/23	0	0.00	2	29.10	29.10	-2	8,519	-0.02%
2021/11/22	0	0.00	2	29.28	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	34	29.09	29.20	-34	8,606	-0.40%
2021/11/18	14	28.80	2	28.75	28.80	12	8,619	0.14%
2021/11/17	4	28.88	0	0.00	28.80	4	8,680	0.05%
2021/11/16	0	0.00	6	28.96	29.05	-6	8,713	-0.07%
2021/11/15	2	28.78	0.1	28.85	28.75	1.9	8,784	0.02%
2021/11/12	0	0.00	37	28.75	28.80	-37	8,839	-0.42%
2021/11/10	1	28.65	1	28.65	28.95	0	9,163	0.00%
2021/11/09	1	28.70	0	0.00	28.85	1	9,297	0.01%
2021/11/08	10.1	28.55	1	28.55	28.45	9.1	9,288	0.10%
2021/11/04	0	0.00	21	29.96	29.80	-21	9,214	-0.23%
2021/11/03	0	0.00	1	29.20	29.30	-1	9,028	-0.01%
2021/11/02	1	29.10	5.1	29.14	29.20	-4.1	9,382	-0.04%
2021/11/01	1	28.90	4	29.09	29.10	-3	9,537	-0.03%
2021/10/29	1	29.20	0	0.00	29.20	1	9,619	0.01%
2021/10/28	1	29.30	0	0.00	29.35	1	9,800	0.01%
2021/10/27	1	29.15	0	0.00	29.35	1	9,985	0.01%
2021/10/26	3	29.20	0	0.00	29.30	3	10,226	0.03%
2021/10/25	5	29.30	5	29.15	29.20	0	10,286	0.00%
2021/10/22	0	0.00	8	29.22	29.25	-8	10,483	-0.08%
2021/10/21	4	29.14	5	29.13	29.10	-1	10,481	-0.01%
2021/10/20	0	0.00	9	28.69	28.90	-9	10,426	-0.09%
2021/10/15	0	0.00	1	28.60	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	9	28.60	28.40	-9	12,692	-0.07%
2021/10/13	2	28.70	1	28.60	28.70	1	12,980	0.01%
2021/10/12	0	0.00	27.3	28.51	28.70	-27.3	13,135	-0.21%
2021/10/08	1	28.50	16	28.54	28.40	-15	13,243	-0.11%
2021/10/07	1	28.35	29	28.37	28.35	-28	13,279	-0.21%
2021/10/06	4.1	27.33	0	0.00	27.55	4.1	13,170	0.03%
2021/10/05	0.1	27.25	2	27.15	27.40	-1.9	13,192	-0.01%
2021/10/04	0	27.30	2	27.25	27.15	-2	13,283	-0.01%
2021/10/01	3.1	27.29	0	0.00	27.45	3.1	13,427	0.02%
2021/09/29	2	27.25	112	27.15	27.25	-110	13,541	-0.81%	大賣/鉅額交易
2021/09/28	3	27.60	0	0.00	27.70	3	13,644	0.02%
2021/09/27	1	27.60	0	0.00	27.60	1	13,995	0.01%
2021/09/23	3	27.75	0	0.00	27.75	3	14,059	0.02%
2021/09/22	23	27.29	1	27.50	27.40	22	14,101	0.16%
2021/09/17	7	27.69	1	27.60	27.70	6	14,159	0.04%
2021/09/16	1	27.50	0	0.00	27.70	1	14,152	0.01%
2021/09/15	43	27.57	0	0.00	27.75	43	14,166	0.30%
2021/09/14	2	27.28	2	27.20	27.20	0	14,033	0.00%
2021/09/13	5	27.00	10.2	27.10	27.05	-5.2	14,016	-0.04%
2021/09/10	2	27.15	100	27.15	27.15	-98	14,056	-0.70%
2021/09/09	2	27.20	0	0.00	27.10	2	14,211	0.01%
2021/09/08	1	27.25	5	27.20	27.20	-4	14,292	-0.03%
2021/09/06	102	27.65	0	0.00	27.55	102	14,502	0.70%	大買/鉅額交易
2021/09/03	0	0.00	1	27.55	27.55	-1	14,530	-0.01%
2021/09/02	15	27.62	0	0.00	27.50	15	14,725	0.10%
2021/09/01	5	27.56	5	27.60	27.55	0	14,856	0.00%
2021/08/31	0	0.00	1	27.45	27.40	-1	14,874	-0.01%
2021/08/30	0	0.00	1	27.65	27.65	-1	14,854	-0.01%
2021/08/27	1	27.40	0	0.00	27.50	1	14,902	0.01%
2021/08/26	3	27.65	0	0.00	27.35	3	14,962	0.02%
2021/08/25	5	27.80	5	27.79	27.75	0	15,092	0.00%
2021/08/24	1	27.40	3	27.53	27.60	-2	15,225	-0.01%
2021/08/23	8.1	27.00	0	0.00	26.95	8.1	15,310	0.05%
2021/08/20	2	26.88	5	26.75	26.90	-3	15,435	-0.02%
2021/08/19	11	26.86	0	0.00	26.70	11	16,216	0.07%
2021/08/18	5	26.70	1	26.60	27.00	4	16,212	0.02%
2021/08/17	0	0.00	1	26.75	26.75	-1	16,279	-0.01%
2021/08/16	16	26.80	0	0.00	26.70	16	16,316	0.10%
2021/08/13	5	27.14	1.3	27.26	27.15	3.7	16,292	0.02%
2021/08/12	10	27.26	0	0.00	27.35	10	16,283	0.06%
2021/08/11	3	27.23	0	0.00	27.20	3	16,355	0.02%
2021/08/10	0	0.00	5	27.20	27.20	-5	16,448	-0.03%
2021/08/09	13	27.30	0	0.00	27.30	13	16,610	0.08%
2021/08/06	76	27.54	1.1	27.61	27.70	74.9	16,679	0.45%
2021/08/04	7.2	27.28	0	0.00	27.30	7.2	16,863	0.04%
2021/08/03	50	27.21	10	27.45	27.40	40	17,018	0.24%
2021/08/02	3.2	27.57	0	0.00	27.60	3.2	17,057	0.02%
2021/07/30	2	27.85	6	27.95	27.75	-4	16,996	-0.02%
2021/07/29	6.1	28.00	0	0.00	28.00	6.1	16,936	0.04%
2021/07/28	6	27.90	0	0.00	28.05	6	17,088	0.04%
2021/07/27	3	28.15	1	28.20	28.15	2	17,297	0.01%
2021/07/26	6	28.18	15	28.20	28.10	-9	17,603	-0.05%
2021/07/23	15	28.11	0	0.00	28.10	15	17,588	0.09%
2021/07/22	11.3	28.17	6	28.16	28.20	5.3	17,556	0.03%
2021/07/21	99.2	28.31	6	28.18	28.05	93.2	17,414	0.53%
2021/07/20	11	31.27	36.6	31.30	31.20	-25.6	16,072	-0.16%
2021/07/19	9	31.52	26	31.55	31.65	-17	15,731	-0.11%
2021/07/16	7	31.69	10	31.75	31.75	-3	15,823	-0.02%
2021/07/15	4	32.00	5	32.05	31.95	-1	15,840	-0.01%
2021/07/14	2	32.15	1	32.50	32.10	1	15,771	0.01%
2021/07/13	2	32.43	2.2	32.63	32.20	-0.2	15,830	0.00%
2021/07/12	2	32.82	0	0.00	32.65	2	15,761	0.01%
2021/07/09	0	32.70	2.2	32.72	32.70	-2.1	15,802	-0.01%
2021/07/08	15	32.91	0	0.00	32.80	15	16,007	0.09%
2021/07/07	15	32.71	12	32.75	32.75	3	16,035	0.02%
2021/07/06	1	32.65	4	32.65	32.70	-3	16,221	-0.02%
2021/07/05	8	32.79	2	32.55	32.55	6	16,263	0.04%
2021/07/02	39	32.19	6	31.91	32.35	33	16,203	0.20%
2021/07/01	1	31.10	0	0.00	31.05	1	16,089	0.01%
2021/06/30	0	0.00	2.2	31.04	31.00	-2.2	16,096	-0.01%
2021/06/29	1	30.80	1	30.75	30.75	0	16,144	0.00%
2021/06/28	4	30.91	0	0.00	30.80	4	16,267	0.02%
2021/06/25	0	0.00	3	30.82	30.80	-3	16,274	-0.02%
2021/06/24	1	30.50	0	0.00	30.40	1	16,354	0.01%
2021/06/18	9	30.76	0	0.00	30.65	9	18,194	0.05%
2021/06/17	7	30.74	0	0.00	30.60	7	18,405	0.04%
2021/06/16	0	0.00	5	30.85	30.60	-5	19,062	-0.03%
2021/06/15	0	0.00	0	30.35	30.15	0	19,614	0.00%
2021/06/11	2	30.30	0	0.00	30.15	2	19,612	0.01%
2021/06/10	1	29.95	1	30.05	30.25	0	19,681	0.00%
2021/06/09	4.1	30.19	3	30.20	30.20	1.1	19,730	0.01%
2021/06/08	0	30.75	2	30.68	30.65	-2	19,762	-0.01%
2021/06/07	3	30.50	1	30.65	30.55	2	19,818	0.01%
2021/06/03	0	0.00	1	31.40	31.25	-1	19,870	-0.01%
2021/06/02	4	31.43	0	0.00	31.35	4	19,923	0.02%
2021/06/01	0	0.00	10	31.49	31.40	-10	19,887	-0.05%
2021/05/31	25	30.55	0	0.00	30.75	25	19,846	0.13%
2021/05/28	5	30.10	2	30.55	30.55	3	19,835	0.02%
2021/05/27	9	29.57	0	0.00	29.55	9	19,905	0.05%
2021/05/26	7	29.74	1	29.70	29.70	6	19,518	0.03%
2021/05/25	102	29.36	99	29.55	29.55	3	19,581	0.02%	大買/
2021/05/21	2	29.10	0	0.00	29.10	2	19,682	0.01%
2021/05/20	0	0.00	1	29.25	29.20	-1	19,584	-0.01%
2021/05/19	2	29.03	3	29.07	29.15	-1	19,594	-0.01%
2021/05/18	6	28.54	12	28.25	28.70	-6	19,648	-0.03%
2021/05/17	1.2	28.45	8	28.34	27.90	-6.8	19,605	-0.03%
2021/05/14	2	29.95	0	0.00	29.55	2	19,375	0.01%
2021/05/13	4	29.66	14	29.84	29.70	-10	19,318	-0.05%
2021/05/12	7.2	29.66	8	29.79	30.00	-0.9	19,135	0.00%
2021/05/11	2	30.58	3	30.40	30.50	-1	18,813	-0.01%
2021/05/10	1	30.90	12	31.19	31.20	-11	18,683	-0.06%
2021/05/07	1	30.90	1	31.10	31.15	0	19,015	0.00%
2021/05/06	6	30.74	5	31.00	30.75	1	19,568	0.01%
2021/05/05	1	30.95	5	31.00	30.80	-4	20,029	-0.02%
2021/05/04	21	31.10	0.6	31.00	31.15	20.4	19,961	0.10%
2021/05/03	42	31.72	44	31.66	31.65	-2	19,780	-0.01%
2021/04/29	10	32.50	1.1	32.55	32.70	8.9	19,586	0.05%
2021/04/28	2	32.63	0	0.00	32.70	2	19,594	0.01%
2021/04/27	1	32.75	0	0.00	32.60	1	19,730	0.01%
2021/04/26	2.7	32.78	2	32.70	32.80	0.7	19,659	0.00%
2021/04/23	0.1	32.30	0	0.00	32.45	0.1	19,574	0.00%
2021/04/22	5.1	32.67	11	32.70	32.55	-5.9	19,688	-0.03%
2021/04/21	5	32.98	20.8	33.10	33.00	-15.8	19,681	-0.08%
2021/04/20	34	33.06	0	0.00	33.10	34	19,604	0.17%
2021/04/19	0	0.00	19	33.12	33.05	-19	19,556	-0.10%
2021/04/16	3	32.95	4	33.05	32.95	-1	19,469	-0.01%
2021/04/15	3	32.78	1	32.75	32.85	2	19,541	0.01%
2021/04/14	9	32.57	4.3	32.72	33.00	4.7	19,450	0.02%
2021/04/13	7.1	33.26	2.2	33.43	33.15	4.9	19,250	0.03%
2021/04/12	22	33.47	0.9	33.70	33.40	21.1	19,191	0.11%
2021/04/09	0	0.00	4	33.74	33.70	-4	19,040	-0.02%
2021/04/08	1	33.60	7	33.58	33.55	-6	18,929	-0.03%
2021/04/07	3	33.43	21	33.45	33.45	-18	18,819	-0.10%
2021/04/06	1	33.45	2.2	33.55	33.40	-1.2	18,656	-0.01%
2021/04/01	8.1	33.51	44	33.46	33.40	-35.9	18,698	-0.19%
2021/03/31	5	33.74	1	33.50	33.50	4	18,637	0.02%
2021/03/30	0.1	33.60	2	33.55	33.85	-1.9	18,519	-0.01%
2021/03/29	5	33.41	5.4	33.44	33.55	-0.4	18,451	0.00%
2021/03/26	20	33.30	3	33.22	33.45	17	18,397	0.09%
2021/03/25	7	33.17	1	33.28	33.20	6	18,661	0.03%
2021/03/24	42.2	33.76	2	33.83	33.75	40.2	18,375	0.22%
2021/03/23	6.1	33.89	10	34.00	34.75	-3.9	17,678	-0.02%
2021/03/22	6	33.85	8.5	34.28	34.35	-2.5	17,445	-0.01%
2021/03/19	26	33.93	5.2	33.93	33.85	20.8	17,615	0.12%
2021/03/18	6	33.51	8	33.74	33.85	-2	17,268	-0.01%
2021/03/17	3	32.60	0	0.00	32.65	3	16,685	0.02%
2021/03/16	13	32.60	16	32.60	32.60	-3	16,767	-0.02%
2021/03/15	14	32.70	9.3	32.72	32.60	4.7	16,836	0.03%
2021/03/12	16.2	32.52	1.5	32.44	32.40	14.7	16,874	0.09%
2021/03/11	0	0.00	4	32.23	32.25	-4	16,894	-0.02%
2021/03/10	7	32.26	11	32.30	32.10	-4	16,992	-0.02%
2021/03/09	1	31.75	27	31.77	32.00	-26	17,174	-0.15%
2021/03/08	7.1	31.72	6	31.83	31.80	1.1	17,336	0.01%
2021/03/05	0	0.00	10	31.46	31.65	-10	17,400	-0.06%
2021/03/04	1	31.05	4	31.20	31.35	-3	17,900	-0.02%
2021/03/03	4	31.23	4	31.35	31.40	0	17,975	0.00%
2021/03/02	13.1	31.68	0	0.00	31.35	13.1	17,826	0.07%
2021/02/26	3	31.63	0	0.00	32.00	3	17,634	0.02%
2021/02/25	6	32.05	0	0.00	31.70	6	17,263	0.03%
2021/02/24	5	32.08	11.3	32.16	31.90	-6.3	17,199	-0.04%
2021/02/23	5.1	31.85	17	31.76	31.80	-11.9	17,047	-0.07%
2021/02/22	11	31.35	3	31.32	31.30	8	16,982	0.05%
2021/02/19	10	30.86	5	31.00	31.15	5	17,001	0.03%
2021/02/18	3	30.95	5	30.96	30.80	-2	17,007	-0.01%
2021/02/17	1.5	31.18	11	31.05	31.00	-9.5	17,080	-0.06%
2021/02/05	1	30.80	2	30.85	30.80	-1	17,294	-0.01%
2021/02/04	0	0.00	2	30.75	30.75	-2	17,281	-0.01%
2021/02/03	0	0.00	2	31.25	31.10	-2	17,275	-0.01%
2021/02/02	11	31.18	3	31.20	31.15	8	17,264	0.05%
2021/02/01	7	30.85	0	0.00	31.10	7	17,212	0.04%
2021/01/29	16	31.76	4	32.14	31.25	12	17,075	0.07%
2021/01/28	7	32.46	8	32.86	32.70	-1	16,547	-0.01%
2021/01/27	0	0.00	59	32.18	32.35	-59	15,969	-0.37%
2021/01/26	0	0.00	20	31.27	30.85	-20	15,400	-0.13%
2021/01/25	0	0.00	4	30.85	31.20	-4	15,324	-0.03%
2021/01/22	8	30.28	0	0.00	30.70	8	15,169	0.05%
2021/01/21	14	29.90	2	30.00	29.90	12	15,053	0.08%
2021/01/20	10.2	30.06	0	0.00	30.00	10.2	15,065	0.07%
2021/01/19	1.5	30.87	22	30.91	30.75	-20.5	14,868	-0.14%
2021/01/18	0	30.55	1	30.55	30.65	-1	14,940	-0.01%
2021/01/14	2	31.58	1	31.50	31.65	1	14,880	0.01%
2021/01/13	0	0.00	3	31.10	30.90	-3	14,588	-0.02%
2021/01/12	9	30.85	0	0.00	30.85	9	14,473	0.06%
2021/01/11	0	0.00	4	30.95	31.00	-4	14,358	-0.03%
2021/01/08	0	0.00	0.1	30.90	31.00	-0.1	14,310	0.00%
2021/01/07	0	0.00	2	30.65	30.50	-2	14,310	-0.01%
2021/01/06	1	30.20	9	30.34	30.35	-8	14,332	-0.06%
2021/01/05	2	30.40	0	0.00	30.50	2	14,261	0.01%
2021/01/04	43	30.95	21	30.76	30.80	22	14,338	0.15%
2020/12/31	0	0.00	5	31.15	31.00	-5	14,232	-0.04%
2020/12/30	0	0.00	3.1	30.80	31.15	-3.1	14,284	-0.02%
2020/12/29	11	31.05	6	31.27	30.95	5	14,241	0.04%
2020/12/28	0	0.00	16.1	30.98	31.05	-16.1	14,242	-0.11%
2020/12/25	7	30.70	8	30.79	30.55	-1	14,281	-0.01%
2020/12/24	1	30.40	1	30.65	30.65	0	14,304	0.00%
2020/12/23	0.8	30.00	0	0.00	30.00	0.8	14,316	0.01%
2020/12/22	2	29.95	3	30.25	30.05	-1	14,312	-0.01%
2020/12/21	9.4	29.48	2	29.65	30.05	7.4	14,500	0.05%
2020/12/18	0	0.00	20	30.50	30.20	-20	14,448	-0.14%
2020/12/17	6	30.54	0	0.00	30.40	6	14,367	0.04%
2020/12/16	5	30.53	3	30.60	31.05	2	14,155	0.01%
2020/12/15	73	30.11	65.1	30.10	30.05	8	14,004	0.06%
2020/12/14	68	30.96	64	30.55	31.05	4	13,637	0.03%
2020/12/11	2	31.60	1	31.50	31.60	1	13,407	0.01%
2020/12/10	2	31.75	61	31.52	31.65	-59	13,431	-0.44%
2020/12/09	7	32.16	1	32.05	32.15	6	13,358	0.04%
2020/12/08	44	31.85	4.4	32.11	31.80	39.6	13,298	0.30%
2020/12/07	1	31.45	0	0.00	31.55	1	13,328	0.01%
2020/12/04	7	31.09	0	0.00	31.30	7	13,346	0.05%
2020/12/03	7	31.09	2	31.20	31.30	5	13,311	0.04%
2020/12/02	2	31.43	8.1	31.15	31.45	-6.1	13,065	-0.05%
2020/12/01	7	30.45	5	30.77	30.65	2	12,992	0.02%
2020/11/30	18	31.10	0.1	30.98	29.85	17.9	12,941	0.14%
2020/11/27	14.5	30.61	22.6	30.78	30.95	-8.1	12,362	-0.07%
2020/11/26	5	30.13	40	30.21	30.30	-35	12,214	-0.29%
2020/11/25	64	30.20	1	30.25	30.05	63	12,470	0.51%
2020/11/24	4.3	30.24	3.8	30.27	30.25	0.5	12,502	0.00%
2020/11/23	0	0.00	3	30.22	30.10	-3	12,574	-0.02%
2020/11/20	2	29.90	0.7	30.00	30.05	1.3	12,639	0.01%
2020/11/19	7	29.95	0	0.00	29.95	7	13,095	0.05%
2020/11/18	1	30.15	0	0.00	30.15	1	13,270	0.01%
2020/11/17	32.2	30.20	11	30.10	30.30	21.2	13,303	0.16%
2020/11/16	16	30.24	2.9	30.33	30.40	13.1	13,666	0.10%
2020/11/13	6	29.95	8	30.29	30.30	-2	13,937	-0.01%
2020/11/11	1	28.95	0	0.00	29.45	1	13,805	0.01%
2020/11/10	6	29.40	0	0.00	29.15	6	13,896	0.04%
2020/11/09	0	0.00	2.2	29.38	29.50	-2.2	14,204	-0.02%
2020/11/06	3	29.20	1	29.25	29.15	2	14,334	0.01%
2020/11/04	34	28.85	35	29.09	29.00	-1	14,677	-0.01%
2020/11/03	3	28.55	2	28.80	28.75	1	14,804	0.01%
2020/11/02	2	28.33	0	0.00	28.35	2	14,923	0.01%
2020/10/30	12.9	28.60	5	28.65	28.50	7.9	15,195	0.05%
2020/10/29	1	28.75	0.2	28.70	28.70	0.8	15,516	0.01%
2020/10/28	5	29.60	0.2	29.35	29.15	4.8	15,648	0.03%
2020/10/27	0	0.00	0.1	29.30	29.00	-0.1	15,788	0.00%
2020/10/26	3	29.32	1	29.35	29.30	2	15,965	0.01%
2020/10/23	0	0.00	3	28.85	28.85	-3	15,965	-0.02%
2020/10/19	1	28.80	0	0.00	28.80	1	17,134	0.01%
2020/10/16	3	28.88	40	29.15	28.80	-37	17,377	-0.21%
2020/10/14	5	28.81	0	0.00	29.05	5	18,796	0.03%
2020/10/13	11	28.59	0.1	28.80	28.70	10.9	19,194	0.06%
2020/10/12	4	28.99	0	0.00	28.85	4	19,999	0.02%
2020/10/08	0	0.00	1	29.60	29.70	-1	20,058	0.00%
2020/10/07	2	29.25	0	0.00	29.35	2	20,337	0.01%
2020/09/30	1	30.00	3	30.00	29.80	-2	21,182	-0.01%
2020/09/29	1	29.40	2	29.60	29.40	-1	21,694	0.00%
2020/09/28	1	29.70	1	29.50	29.70	0	22,677	0.00%
2020/09/25	0	0.00	30	29.20	29.15	-30	23,163	-0.13%
2020/09/24	47	29.08	2	29.05	28.85	45	23,278	0.19%
2020/09/23	1	29.70	2	29.90	29.95	-1	23,293	0.00%
2020/09/22	7	29.11	16	29.05	29.10	-9	23,223	-0.04%
2020/09/21	38	29.52	30	29.85	29.50	8	23,384	0.03%
2020/09/18	1	29.70	0	0.00	29.85	1	23,772	0.00%
2020/09/17	11	29.61	1	29.65	29.65	10	24,067	0.04%
2020/09/16	4	30.30	20	30.53	30.10	-16	24,572	-0.07%
2020/09/15	12	29.78	0	0.00	29.75	12	24,802	0.05%
2020/09/14	1	29.60	0	0.00	30.10	1	25,480	0.00%
2020/09/11	3	29.87	7.5	29.91	29.90	-4.5	26,124	-0.02%
2020/09/10	36	30.25	8	30.04	29.80	28	26,381	0.11%
2020/09/09	2	30.10	0	0.00	30.45	2	26,211	0.01%
2020/09/08	2	30.80	2	30.75	30.70	0	26,220	0.00%
2020/09/07	6	31.46	0.1	31.35	31.30	5.9	26,257	0.02%
2020/09/04	4	30.71	10	31.08	31.75	-6	26,490	-0.02%
2020/09/03	7	31.89	0	0.00	31.70	7	26,531	0.03%
2020/09/01	1	32.00	3	32.13	32.35	-2	26,957	-0.01%
2020/08/31	2	32.68	5	32.20	31.90	-3	26,976	-0.01%
2020/08/28	9	32.54	0	0.00	32.60	9	26,817	0.03%
2020/08/27	1	33.05	20	33.06	33.15	-19	26,914	-0.07%
2020/08/26	2	33.65	1	33.90	33.60	1	26,905	0.00%
2020/08/25	34	33.47	21	33.80	34.00	13	26,848	0.05%
2020/08/24	1.1	32.36	19	32.47	32.60	-18	26,739	-0.07%
2020/08/21	4	31.19	12	31.50	31.30	-8	26,576	-0.03%
2020/08/20	11	31.07	12	30.93	30.90	-1	26,599	0.00%
2020/08/19	24	33.02	7	32.77	32.40	17	26,146	0.07%
2020/08/18	3	34.38	2	34.08	33.90	1	25,677	0.00%
2020/08/17	0	0.00	4.2	34.52	34.50	-4.2	25,642	-0.02%
2020/08/14	7	35.01	11	34.94	34.75	-4	25,563	-0.02%
2020/08/13	0	0.00	21	35.26	34.85	-21	25,531	-0.08%
2020/08/12	4	34.15	9	34.53	34.70	-5	25,390	-0.02%
2020/08/11	7	34.17	11	34.31	34.00	-4	25,355	-0.02%
2020/08/10	3	34.82	2.7	34.62	34.50	0.3	25,399	0.00%
2020/08/07	2	35.00	1	35.00	34.90	1	25,411	0.00%
2020/08/06	3	34.83	3	34.72	34.95	0	25,295	0.00%
2020/08/05	3	35.07	6	34.98	34.90	-3	25,235	-0.01%
2020/08/04	5	34.90	9	34.93	35.00	-4	24,978	-0.02%
2020/07/31	0	0.00	1	34.75	34.50	-1	24,671	0.00%
2020/07/30	1	34.50	3	34.55	34.60	-2	24,446	-0.01%
2020/07/29	0	0.00	2	33.85	33.80	-2	24,306	-0.01%
2020/07/28	2	33.48	4.1	33.56	33.25	-2.1	24,304	-0.01%
2020/07/27	11	33.46	2.5	33.49	33.25	8.5	24,479	0.03%
2020/07/24	33	34.29	7	34.72	34.10	26	24,440	0.11%
2020/07/23	7	35.37	6	35.58	35.60	1	23,976	0.00%
2020/07/22	10	34.16	135	34.08	34.25	-125	23,476	-0.53%	大賣/鉅額交易
2020/07/21	37	33.94	22.1	34.52	33.90	14.9	23,295	0.06%
2020/07/20	11	32.72	3	32.85	32.95	8	22,719	0.04%
2020/07/17	32	36.17	6	35.73	35.80	26	21,717	0.12%
2020/07/16	124.5	35.77	29	35.57	36.00	95.5	21,458	0.45%	大買/
2020/07/15	2	33.93	11	34.79	34.05	-9	20,700	-0.04%
2020/07/14	12	33.87	1	33.85	34.10	11	20,543	0.05%
2020/07/13	6	33.73	9	33.91	34.20	-3	20,361	-0.01%
2020/07/10	21	32.80	1.5	32.88	32.55	19.5	20,175	0.10%
2020/07/09	16	33.62	7	34.20	33.40	9	20,251	0.04%
2020/07/08	8.6	33.49	13.1	33.57	33.45	-4.5	19,957	-0.02%
2020/07/07	9	34.92	12	34.77	34.50	-3	19,252	-0.02%
2020/07/06	2	38.25	37	38.07	38.65	-35	18,297	-0.19%
2020/07/03	2	36.85	14	37.24	37.20	-12	17,841	-0.07%
2020/07/02	0	0.00	23.3	37.21	37.15	-23.3	17,796	-0.13%
2020/07/01	46	36.85	28	36.75	36.80	18	17,701	0.10%
2020/06/30	9	35.90	0	0.00	35.80	9	17,522	0.05%
2020/06/29	16	35.90	9.3	35.32	35.65	6.7	17,474	0.04%
2020/06/24	0	0.00	16	36.19	35.65	-16	17,243	-0.09%
2020/06/23	17	36.06	28.6	35.64	36.00	-11.6	17,191	-0.07%
2020/06/22	2	34.80	11	34.97	34.80	-9	17,223	-0.05%
2020/06/19	18	34.45	28.8	34.74	34.65	-10.8	16,876	-0.06%
2020/06/18	7	33.39	14	33.43	34.00	-7	16,268	-0.04%
2020/06/17	1	31.90	26	31.98	32.25	-25	15,614	-0.16%
2020/06/16	0	0.00	3	31.50	31.45	-3	15,581	-0.02%
2020/06/15	0	0.00	9.1	31.31	31.10	-9.1	15,850	-0.06%
2020/06/12	13	30.52	4	29.89	30.70	9	15,963	0.06%
2020/06/11	9	31.50	6.4	31.59	30.65	2.6	16,131	0.02%
2020/06/10	10	31.20	0	31.30	31.45	10	16,046	0.06%
2020/06/09	4	31.28	15.8	31.19	31.15	-11.8	16,115	-0.07%
2020/06/08	14	30.25	5.5	30.14	30.45	8.5	16,095	0.05%
2020/06/05	0	0.00	8	29.93	29.80	-8	15,920	-0.05%
2020/06/03	0	0.00	2	29.70	29.55	-2	15,994	-0.01%
2020/06/02	0	0.00	1	29.20	29.15	-1	15,975	-0.01%
2020/06/01	0	0.00	9	28.89	29.00	-9	15,911	-0.06%
2020/05/28	1	28.45	5	28.77	28.50	-4	15,593	-0.03%
2020/05/26	8	28.18	2	28.30	28.20	6	15,660	0.04%
2020/05/25	2	28.00	3	28.10	28.20	-1	15,661	-0.01%
2020/05/22	2	28.30	0	0.00	28.40	2	15,642	0.01%
2020/05/20	1	28.40	1	28.35	28.15	0	15,471	0.00%
2020/05/19	2	28.30	2.5	28.31	28.30	-0.5	15,304	0.00%
2020/05/15	1	28.15	2	28.10	28.10	-1	14,963	-0.01%
2020/05/14	4	27.98	0	0.00	27.95	4	14,826	0.03%
2020/05/12	9	27.53	0	0.00	27.50	9	14,527	0.06%
2020/05/11	2	27.83	1	27.85	27.80	1	14,438	0.01%
2020/05/08	5	27.75	3.1	27.76	27.45	1.9	14,348	0.01%
2020/05/07	1	27.80	0	0.00	27.70	1	14,148	0.01%
2020/05/05	1	27.95	0	0.00	27.75	1	14,084	0.01%
2020/05/04	1	27.45	2	27.70	27.85	-1	14,076	-0.01%
2020/04/30	0	0.00	21	28.23	28.25	-21	14,023	-0.15%
2020/04/29	11	27.69	8	27.43	27.70	3	13,812	0.02%
2020/04/28	0	0.00	5	26.77	26.90	-5	13,693	-0.04%
2020/04/27	3	26.42	0	0.00	26.50	3	14,075	0.02%
2020/04/24	0	0.00	2.8	25.98	26.00	-2.8	14,009	-0.02%
2020/04/23	1	25.85	0	0.00	26.00	1	14,093	0.01%
2020/04/22	1	25.35	6	25.25	25.55	-5	14,082	-0.04%
2020/04/21	5	25.42	5	25.71	25.30	0	14,140	0.00%
2020/04/20	3	26.03	0	0.00	26.00	3	14,000	0.02%
2020/04/17	7	26.26	2	26.00	26.05	5	13,943	0.04%
2020/04/16	7.5	26.09	0	0.00	26.20	7.5	13,857	0.05%
2020/04/15	23	26.67	21	26.52	26.50	2	13,799	0.01%
2020/04/14	0	0.00	6	26.73	26.70	-6	13,667	-0.04%
2020/04/13	0	0.00	4	25.40	25.65	-4	13,389	-0.03%
2020/04/10	3	25.17	5	25.20	25.25	-2	13,364	-0.01%
2020/04/09	2	25.20	0	0.00	25.05	2	13,461	0.01%
2020/04/08	9	25.13	3	25.28	25.10	6	13,400	0.04%
2020/04/07	4	25.26	8	25.31	25.20	-4	13,319	-0.03%
2020/04/06	5	25.00	6	25.03	25.15	-1	13,189	-0.01%
2020/04/01	5	24.46	5	24.46	24.40	0	12,942	0.00%
2020/03/31	1	24.20	1	24.20	24.50	0	12,762	0.00%
2020/03/30	2	23.65	4	23.13	23.85	-2	12,531	-0.02%
2020/03/27	20	23.98	5.1	23.89	23.75	14.9	12,401	0.12%
2020/03/26	38	24.28	13	24.07	24.00	25	12,097	0.21%
2020/03/24	2	21.00	20	21.05	21.10	-18	11,524	-0.16%
2020/03/23	2	19.30	0	0.00	19.20	2	11,424	0.02%
2020/03/20	6	19.86	3	19.97	20.40	3	11,436	0.03%
2020/03/19	7	19.19	8	19.34	18.65	-1	11,212	-0.01%
2020/03/18	5	20.70	1	20.25	20.10	4	10,953	0.04%
2020/03/17	13	21.15	0	0.00	20.80	13	10,800	0.12%
2020/03/16	0	0.00	1	22.15	22.15	-1	10,897	-0.01%
2020/03/13	3	22.12	0	0.00	23.00	3	10,808	0.03%
2020/03/12	3	23.43	17	23.13	23.65	-14	10,546	-0.13%
2020/03/11	6	25.13	0	0.00	24.70	6	10,399	0.06%
2020/03/10	5	25.05	1	24.90	25.05	4	10,345	0.04%
2020/03/09	4	25.43	2	25.55	25.30	2	10,423	0.02%
2020/03/04	0	0.00	3	27.22	27.20	-3	10,769	-0.03%
2020/03/02	2	26.43	0	0.00	26.55	2	10,732	0.02%
2020/02/25	2.2	27.02	7	27.04	27.25	-4.8	10,791	-0.04%
2020/02/24	11	27.52	5	27.50	27.45	6	10,898	0.06%
2020/02/21	0	0.00	1	27.75	27.90	-1	10,999	-0.01%
2020/02/19	1	28.00	13	27.92	28.10	-12	11,376	-0.11%
2020/02/18	0	0.00	1	27.55	27.85	-1	11,906	-0.01%
2020/02/17	8	27.64	0	0.00	27.60	8	12,063	0.07%
2020/02/14	0	0.00	1	28.40	28.30	-1	12,350	-0.01%
2020/02/12	0	28.15	0	0.00	28.25	0	12,603	0.00%
2020/02/07	2	28.25	5	28.20	28.25	-3	13,396	-0.02%
2020/02/06	1	28.15	1	28.30	28.25	0	13,598	0.00%
2020/02/05	3	27.70	0	0.00	27.80	3	13,831	0.02%
2020/02/04	1	27.05	2	28.00	28.00	-1	13,873	-0.01%
2020/02/03	0	0.00	56	27.05	27.00	-56	14,180	-0.39%
2020/01/31	3	27.48	0	0.00	27.25	3	14,150	0.02%
2020/01/30	9	27.32	12	27.19	27.20	-3	14,227	-0.02%
2020/01/20	0	0.00	6	29.31	29.40	-6	13,968	-0.04%
2020/01/17	1	28.90	3	29.30	29.30	-2	14,035	-0.01%
2020/01/16	5	28.95	5	28.90	28.90	0	14,048	0.00%
2020/01/13	0	0.00	2	28.75	28.75	-2	14,328	-0.01%
2020/01/10	1	28.75	0	0.00	28.75	1	14,387	0.01%
2020/01/09	3	28.77	3	28.55	28.70	0	14,426	0.00%
2020/01/08	3	28.27	0	0.00	28.10	3	14,552	0.02%
2020/01/06	4	28.06	1.7	28.06	28.00	2.3	14,593	0.02%
2020/01/03	1	28.60	0	0.00	28.30	1	14,687	0.01%
2019/12/31	1	28.35	1	28.35	28.35	0	14,712	0.00%
2019/12/25	1	28.90	2	28.90	29.10	-1	15,064	-0.01%
2019/12/24	1	28.90	1.6	28.95	28.70	-0.6	15,224	0.00%
2019/12/20	2	29.63	0	0.00	29.50	2	15,401	0.01%
2019/12/19	4	29.75	0.1	29.60	29.75	3.9	15,800	0.02%
2019/12/18	1	29.85	1	29.75	29.85	0	16,361	0.00%
2019/12/17	0	0.00	0.2	29.65	29.80	-0.2	16,488	0.00%
2019/12/16	0	0.00	11	29.60	29.30	-11	16,446	-0.07%
2019/12/13	6	29.78	5	29.77	29.85	1	16,464	0.01%
2019/12/12	2	29.80	1	29.80	29.60	1	16,528	0.01%
2019/12/11	6	29.47	9	29.76	29.50	-3	16,473	-0.02%
2019/12/10	0	0.00	9	29.30	29.45	-9	16,087	-0.06%
2019/12/09	0	0.00	5.1	29.24	29.20	-5.1	16,067	-0.03%
2019/12/06	0	0.00	111	29.16	29.20	-111	16,193	-0.69%	大賣/鉅額交易
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/03	0	0.00	14	28.83	28.90	-14	16,043	-0.09%
2019/11/29	3	28.00	0	0.00	27.70	3	15,501	0.02%
2019/11/28	0	0.00	0.1	28.50	28.55	-0.1	15,398	0.00%
2019/11/27	0.2	28.85	2	28.95	29.00	-1.8	15,720	-0.01%
2019/11/26	100	28.85	0	0.00	28.90	100	15,593	0.64%
2019/11/25	5	28.88	0	0.00	28.95	5	15,329	0.03%
2019/11/22	0	0.00	5	29.15	29.20	-5	15,395	-0.03%
2019/11/21	1	28.90	3	28.83	29.10	-2	15,428	-0.01%
2019/11/20	2	29.45	0	0.00	29.40	2	15,357	0.01%
2019/11/19	0	0.00	6.5	29.15	29.25	-6.5	15,375	-0.04%
2019/11/18	1	28.80	17	28.91	29.00	-16	15,283	-0.10%
2019/11/15	3	28.90	15	28.95	28.65	-12	15,348	-0.08%
2019/11/14	17	28.36	19	28.33	28.45	-2	14,816	-0.01%
2019/11/13	2	28.43	16	28.38	28.15	-14	14,716	-0.10%
2019/11/12	1	27.80	1	27.80	27.80	0	14,432	0.00%
2019/11/11	4	28.13	2	27.90	27.90	2	14,370	0.01%
2019/11/08	1	28.30	10	28.17	28.35	-9	14,454	-0.06%
2019/11/07	1	27.40	0	0.00	27.40	1	14,066	0.01%
2019/11/06	2	27.35	4	27.16	27.25	-2	13,955	-0.01%
2019/11/05	13	28.12	1	28.25	27.85	12	13,638	0.09%
2019/11/04	1	28.15	6.4	28.08	28.40	-5.4	13,530	-0.04%
2019/11/01	5	28.00	1.5	27.95	28.00	3.5	13,342	0.03%
2019/10/31	0	0.00	2	27.95	27.95	-2	13,405	-0.01%
2019/10/30	2	27.28	2	27.45	27.45	0	13,076	0.00%
2019/10/29	1.1	27.21	6	27.75	27.40	-4.9	13,054	-0.04%
2019/10/28	0	0.00	13	27.78	27.80	-13	12,961	-0.10%
2019/10/25	9	27.33	3	27.43	27.50	6	12,842	0.05%
2019/10/24	0	0.00	14.4	27.25	27.35	-14.4	12,854	-0.11%
2019/10/23	0	0.00	8	27.07	27.20	-8	12,839	-0.06%
2019/10/22	0	0.00	21	26.95	26.85	-21	12,684	-0.17%
2019/10/21	11	26.70	16.3	26.64	26.70	-5.3	12,887	-0.04%
2019/10/18	1	26.50	0	0.00	26.35	1	13,179	0.01%
2019/10/17	1.1	26.40	4.4	26.49	26.50	-3.3	13,667	-0.02%
2019/10/16	0	0.00	13	26.34	26.50	-13	13,844	-0.09%
2019/10/15	1	26.35	2	26.10	26.20	-1	13,844	-0.01%
2019/10/14	0	0.00	0.6	26.15	26.30	-0.6	13,859	0.00%
2019/10/09	0	0.00	1	26.25	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	2	26.30	26.25	-2	13,737	-0.01%
2019/10/04	0	0.00	15	26.16	26.15	-15	13,782	-0.11%
2019/10/03	3	25.85	0	0.00	25.90	3	13,608	0.02%
2019/10/02	2	25.43	0	0.00	25.50	2	13,621	0.01%
2019/09/27	3	25.13	0	0.00	25.05	3	13,417	0.02%
2019/09/26	0	0.00	13	26.00	26.00	-13	13,272	-0.10%
2019/09/25	11	26.06	5.1	26.20	26.20	5.9	13,181	0.04%
2019/09/24	12	26.48	34	26.03	26.10	-22	13,081	-0.17%
2019/09/23	8	26.04	20.1	25.81	26.00	-12.1	12,571	-0.10%
2019/09/20	2	25.25	2	25.30	25.20	0	12,048	0.00%
2019/09/19	1	25.30	6	25.24	25.15	-5	11,799	-0.04%
2019/09/18	0	0.00	12	25.12	25.15	-12	11,715	-0.10%
2019/09/17	2	24.70	3.5	24.97	24.90	-1.5	11,552	-0.01%
2019/09/16	3	24.20	0	0.00	24.50	3	11,464	0.03%
2019/09/12	0	0.00	13.1	25.06	24.60	-13.1	11,424	-0.11%
2019/09/11	0	0.00	1	25.05	24.95	-1	11,491	-0.01%
2019/09/10	1	25.10	9.1	25.11	25.10	-8.1	11,467	-0.07%
2019/09/09	0	0.00	10	24.98	25.00	-10	11,287	-0.09%
2019/09/06	6	25.15	23	24.98	25.00	-17	11,269	-0.15%
2019/09/05	0	0.00	5	24.84	24.85	-5	11,122	-0.04%
2019/09/04	1	24.80	10.2	24.80	24.85	-9.2	11,087	-0.08%
2019/09/03	1	24.85	0	0.00	24.75	1	11,124	0.01%
2019/09/02	2	24.95	4	25.13	24.80	-2	11,532	-0.02%
2019/08/30	0	0.00	4	24.78	24.90	-4	11,450	-0.03%
2019/08/28	5	24.32	0	0.00	24.35	5	11,218	0.04%
2019/08/27	4	24.40	0	0.00	24.40	4	11,426	0.04%
2019/08/26	1	23.95	7	24.26	24.30	-6	12,069	-0.05%
2019/08/23	0	0.00	13	24.50	24.50	-13	11,948	-0.11%
2019/08/22	0	0.00	27.1	24.47	24.55	-27.1	11,966	-0.23%
2019/08/21	0	0.00	4	24.34	24.35	-4	12,028	-0.03%
2019/08/20	0	0.00	12	24.13	24.25	-12	11,908	-0.10%
2019/08/19	2	23.75	2	23.75	23.70	0	11,779	0.00%
2019/08/16	5	23.75	10	23.75	23.60	-5	11,818	-0.04%
2019/08/13	0	0.00	14	23.13	23.35	-14	11,695	-0.12%
2019/08/12	2	22.50	0	0.00	22.50	2	11,628	0.02%
2019/08/08	8	22.41	0	0.00	22.40	8	11,803	0.07%
2019/08/07	12	22.34	2	22.25	22.30	10	11,897	0.08%
2019/08/06	3	21.90	0	0.00	22.30	3	12,198	0.02%
2019/08/05	1	22.45	2	22.50	22.45	-1	12,441	-0.01%
2019/08/02	5	22.80	0	0.00	22.80	5	12,476	0.04%
2019/08/01	1	23.20	1	23.10	23.25	0	12,473	0.00%
2019/07/31	6	23.29	2	23.20	23.30	4	12,473	0.03%
2019/07/30	0	0.00	14	23.66	23.55	-14	12,454	-0.11%
2019/07/29	0	0.00	2	23.20	23.45	-2	12,455	-0.02%
2019/07/26	5	23.61	0	0.00	23.40	5	12,371	0.04%
2019/07/25	1	24.10	0	0.00	23.85	1	12,380	0.01%
2019/07/24	2	24.43	4	24.40	24.15	-2	12,430	-0.02%
2019/07/23	0	0.00	8	24.22	24.40	-8	12,412	-0.06%
2019/07/22	31	23.81	9	23.95	23.70	22	12,132	0.18%
2019/07/19	20	25.33	34	25.38	25.30	-14	11,735	-0.12%
2019/07/18	4	25.08	15	25.14	25.10	-11	11,203	-0.10%
2019/07/17	0	0.00	5	25.25	25.00	-5	11,151	-0.05%
2019/07/16	10	25.10	16.4	25.06	25.15	-6.4	11,174	-0.06%
2019/07/15	0	0.00	14	25.05	25.05	-14	11,285	-0.12%
2019/07/12	2	25.05	4.1	25.10	25.05	-2.1	11,573	-0.02%
2019/07/11	1	25.00	3	24.98	24.90	-2	11,869	-0.02%
2019/07/10	0	0.00	1	24.70	24.75	-1	12,204	-0.01%
2019/07/09	1	24.35	0	0.00	24.35	1	12,318	0.01%
2019/07/08	0	0.00	17	24.47	24.50	-17	12,482	-0.14%
2019/07/05	0	0.00	2	24.20	24.15	-2	12,679	-0.02%
2019/07/04	0	0.00	1	24.20	24.30	-1	12,992	-0.01%
2019/07/02	3	24.05	40	24.15	24.15	-37	13,840	-0.27%
2019/07/01	2	24.40	5.1	24.40	24.30	-3.1	14,354	-0.02%
2019/06/28	3	24.00	0	0.00	24.20	3	14,718	0.02%
2019/06/27	0	0.00	6	24.26	24.30	-6	14,990	-0.04%
2019/06/26	7	24.10	0	0.00	24.10	7	15,236	0.05%
2019/06/25	3	24.00	0	0.00	23.90	3	15,637	0.02%
2019/06/24	0	0.00	1	24.00	24.00	-1	17,063	-0.01%
2019/06/21	0.9	23.95	0	0.00	23.95	0.9	18,037	0.00%
2019/06/20	1	24.00	4	24.05	23.95	-3	18,336	-0.02%
2019/06/19	4	23.90	6	24.00	24.05	-2	18,417	-0.01%
2019/06/18	0	0.00	4.3	23.76	23.80	-4.3	18,355	-0.02%
2019/06/13	1	23.75	0	0.00	23.75	1	18,569	0.01%
2019/06/12	0	0.00	6.1	23.85	23.90	-6.1	18,891	-0.03%
2019/06/11	2	23.80	0	0.00	23.80	2	18,974	0.01%
2019/06/10	0	0.00	22	24.14	24.10	-22	18,880	-0.12%
2019/06/06	8	22.85	1	23.00	22.85	7	18,457	0.04%
2019/06/05	0	0.00	12	22.81	22.95	-12	18,424	-0.07%
2019/06/04	10	22.55	2	22.45	22.45	8	18,383	0.04%
2019/06/03	4.3	22.17	9	22.40	22.15	-4.7	18,382	-0.03%
2019/05/31	25	22.05	13	22.32	22.50	12	18,145	0.07%
2019/05/29	3	23.20	0	0.00	23.10	3	17,420	0.02%
2019/05/28	1	23.20	1	23.15	23.80	0	17,369	0.00%
2019/05/27	0	0.00	2	23.13	23.05	-2	17,195	-0.01%
2019/05/24	4	23.00	4	23.25	22.95	0	17,216	0.00%
2019/05/23	0	0.00	1	22.80	23.10	-1	17,142	-0.01%
2019/05/20	2	22.75	0	0.00	22.65	2	16,949	0.01%
2019/05/17	6	22.60	0	0.00	22.55	6	16,891	0.04%
2019/05/16	10	22.98	6	23.10	23.00	4	16,731	0.02%
2019/05/15	7	23.56	15	23.51	23.50	-8	16,585	-0.05%
2019/05/14	2	22.40	8	22.11	23.20	-6	16,539	-0.04%
2019/05/13	36	23.38	2	23.20	23.05	34	16,265	0.21%
2019/05/10	2	24.75	0	0.00	24.55	2	15,941	0.01%
2019/05/09	0	0.00	9	25.05	24.55	-9	15,889	-0.06%
2019/05/07	0	0.00	15.3	24.91	25.50	-15.3	15,905	-0.10%
2019/05/06	2	24.93	19	25.10	24.90	-17	16,503	-0.10%
2019/05/03	6	25.50	6	25.56	25.65	0	16,426	0.00%
2019/05/02	1	25.50	5	25.75	25.55	-4	16,404	-0.02%
2019/04/30	0	0.00	19.1	25.28	25.60	-19.1	16,271	-0.12%
2019/04/29	5	24.70	5	24.93	24.95	0	16,103	0.00%
2019/04/25	0	0.00	2	25.35	25.35	-2	16,093	-0.01%
2019/04/24	0	0.00	4	25.28	25.25	-4	16,042	-0.02%
2019/04/23	11	24.91	41	25.20	25.25	-30	16,059	-0.19%
2019/04/22	6	25.10	25.5	25.10	25.15	-19.5	15,843	-0.12%
2019/04/19	3	25.30	1	25.65	25.35	2	15,637	0.01%
2019/04/18	2	25.95	35	25.99	25.70	-33	15,442	-0.21%
2019/04/17	1	26.15	0	0.00	25.75	1	15,131	0.01%
2019/04/16	2	25.80	125.8	25.90	26.00	-123.8	14,747	-0.84%	大賣/鉅額交易
2019/04/15	0	0.00	40	25.44	25.45	-40	14,327	-0.28%
2019/04/12	0	0.00	1	25.25	25.20	-1	14,136	-0.01%
2019/04/11	9	25.28	6	25.30	25.25	3	13,960	0.02%
2019/04/10	0	0.00	11.4	25.03	25.15	-11.4	13,627	-0.08%
2019/04/09	0	0.00	5.2	24.88	24.90	-5.2	13,305	-0.04%
2019/04/08	1	25.00	2	25.10	25.10	-1	12,986	-0.01%
2019/04/03	42	24.41	43.6	24.56	24.60	-1.6	12,377	-0.01%
2019/04/02	4	24.15	28	24.12	24.15	-24	11,849	-0.20%
2019/04/01	10	23.92	39	23.87	23.95	-29	11,455	-0.25%
2019/03/29	21	23.84	14	23.76	23.70	7	11,079	0.06%
2019/03/28	1	23.60	11	23.70	23.75	-10	10,799	-0.09%
2019/03/27	55	23.79	40.3	23.86	23.75	14.7	10,385	0.14%
2019/03/26	12	22.53	13	22.77	22.95	-1	8,924	-0.01%
2019/03/25	4	22.25	3	21.70	22.25	1	7,985	0.01%
2019/03/22	3	21.65	1	21.65	21.75	2	7,552	0.03%
2019/03/21	3	21.50	3	21.55	21.50	0	7,375	0.00%
2019/03/20	0	0.00	2.7	21.33	21.45	-2.7	7,320	-0.04%
2019/03/19	1	21.40	33	21.39	21.40	-32	7,288	-0.44%
2019/03/18	1	21.00	0	0.00	21.10	1	7,127	0.01%
2019/03/15	2	21.08	10	21.00	20.70	-8	7,122	-0.11%
2019/03/14	3	21.33	15	21.32	21.20	-12	6,784	-0.18%
2019/03/13	0	0.00	2	20.95	21.00	-2	6,751	-0.03%
2019/03/12	0	0.00	22.8	20.76	20.95	-22.8	6,778	-0.34%
2019/03/11	1	20.70	4.1	20.60	20.65	-3.1	6,805	-0.05%
2019/03/08	5	20.70	1	20.65	20.65	4	6,954	0.06%
2019/03/07	21	20.96	0	0.00	21.00	21	6,980	0.30%
2019/03/06	0	0.00	5	21.25	21.20	-5	6,975	-0.07%
2019/03/05	2	21.20	0	0.00	21.20	2	7,029	0.03%
2019/03/04	2	21.20	0	0.00	21.25	2	7,118	0.03%
2019/02/27	1	21.20	6	21.35	21.35	-5	7,021	-0.07%
2019/02/26	0	0.00	4	21.39	21.30	-4	6,949	-0.06%
2019/02/25	1	21.35	42	21.37	21.40	-41	6,886	-0.60%
2019/02/22	0	0.00	3	21.20	21.30	-3	6,911	-0.04%
2019/02/21	0	0.00	5.6	21.11	21.15	-5.6	6,981	-0.08%
2019/02/20	1	21.20	1	21.20	21.20	0	7,015	0.00%
2019/02/19	2	21.20	1	21.10	21.15	1	7,018	0.01%
2019/02/18	0	0.00	4	21.09	21.10	-4	7,180	-0.06%
2019/02/15	1	21.10	0	0.00	21.00	1	7,222	0.01%
2019/02/14	2	21.05	3	21.08	21.00	-1	7,261	-0.01%
2019/02/13	0	0.00	9.5	21.25	21.15	-9.5	7,309	-0.13%
2019/02/11	4	21.23	4.9	21.30	21.30	-0.9	7,158	-0.01%
2019/01/30	0	0.00	6	21.18	21.10	-6	7,106	-0.08%
2019/01/29	0	0.00	2	20.90	21.00	-2	7,104	-0.03%
2019/01/28	4	21.35	8	21.05	21.30	-4	7,115	-0.06%
2019/01/25	2	21.00	6	21.30	21.30	-4	7,064	-0.06%
2019/01/22	0	0.00	3	19.98	20.00	-3	6,447	-0.05%
2019/01/21	0	0.00	2.2	20.05	20.00	-2.2	6,511	-0.03%
2019/01/18	2	20.10	12	20.14	20.10	-10	6,609	-0.15%
2019/01/17	1	19.85	0	0.00	19.80	1	6,717	0.01%
2019/01/16	4	19.65	1	19.70	19.75	3	6,767	0.04%
2019/01/15	0	0.00	22.3	19.65	19.70	-22.3	6,793	-0.33%
2019/01/11	5	19.38	0	0.00	19.35	5	6,793	0.07%
2019/01/10	1	19.20	0	0.00	19.30	1	6,780	0.01%
2019/01/07	2	19.15	0	0.00	19.15	2	6,925	0.03%
2018/12/28	0	0.00	2.6	19.10	19.10	-2.6	7,901	-0.03%
2018/12/22	0.7	18.75	0	0.00	18.70	0.7	8,431	0.01%
2018/12/19	0	0.00	1	18.85	18.80	-1	8,549	-0.01%
2018/12/18	0	0.00	20	18.90	18.75	-20	8,614	-0.23%
2018/12/17	0.5	19.15	0.1	19.15	19.10	0.4	8,654	0.01%
2018/12/13	0.1	19.20	2	19.20	19.25	-1.9	8,785	-0.02%
2018/12/11	2	18.65	0	0.00	18.60	2	9,268	0.02%
2018/12/05	10	19.80	1	19.80	19.70	9	9,434	0.10%
2018/12/03	2	20.10	2	20.10	20.10	0	9,660	0.00%
2018/11/30	2	19.60	0	0.00	19.55	2	9,500	0.02%
2018/11/29	0	0.00	32	19.59	19.55	-32	9,462	-0.34%
2018/11/28	1	19.35	0.8	19.50	19.50	0.2	9,397	0.00%
2018/11/27	0.1	19.45	0	0.00	19.45	0.1	9,359	0.00%
2018/11/22	0	0.00	6	18.92	18.95	-6	9,425	-0.06%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/19	0	0.00	2	19.70	19.70	-2	9,441	-0.02%
2018/11/16	2	19.45	16.4	19.29	19.35	-14.4	9,402	-0.15%
2018/11/15	0	0.00	1.3	18.91	19.30	-1.3	9,380	-0.01%
2018/11/14	0	0.00	1	18.60	18.55	-1	9,240	-0.01%
2018/11/13	3.1	18.47	10	18.70	18.90	-6.9	9,247	-0.07%
2018/11/12	10	19.05	0	0.00	19.05	10	9,272	0.11%
2018/11/08	0	0.00	5	18.73	18.70	-5	9,305	-0.05%
2018/11/07	0	0.00	5	18.65	18.85	-5	9,384	-0.05%
2018/11/06	0	0.00	21.7	18.46	18.50	-21.7	9,524	-0.23%
2018/11/05	0	0.00	1	18.70	18.65	-1	9,450	-0.01%
2018/11/02	5	18.56	10	18.50	18.55	-5	9,374	-0.05%
2018/11/01	5	18.76	4	18.85	19.00	1	9,231	0.01%
2018/10/31	0	0.00	5	18.50	18.90	-5	9,220	-0.05%
2018/10/29	0	0.00	9	18.16	18.05	-9	9,168	-0.10%
2018/10/26	0	0.00	9	17.88	18.20	-9	9,224	-0.10%
2018/10/25	2	17.75	0	0.00	17.80	2	9,478	0.02%
2018/10/23	2	17.35	0	0.00	17.60	2	9,879	0.02%
2018/10/22	3	17.55	18	17.40	17.50	-15	10,013	-0.15%
2018/10/18	0	0.00	22	17.50	17.55	-22	10,128	-0.22%
2018/10/17	2	17.70	5	17.75	17.55	-3	10,214	-0.03%
2018/10/16	6	17.73	1	17.80	17.50	5	10,373	0.05%
2018/10/15	0	0.00	5.1	17.74	17.75	-5.1	10,421	-0.05%
2018/10/12	1	17.45	26.7	17.55	17.90	-25.7	10,633	-0.24%
2018/10/11	10	17.21	16	17.28	17.00	-6	10,687	-0.06%
2018/10/09	5	18.20	0	0.00	18.20	5	10,898	0.05%
2018/10/08	2	18.20	1	18.25	18.25	1	10,918	0.01%
2018/10/05	20	18.76	4	18.93	18.65	16	10,818	0.15%
2018/10/04	5	19.55	2	19.70	19.50	3	10,568	0.03%
2018/10/03	9.2	19.76	3	19.85	19.75	6.2	10,558	0.06%
2018/10/02	16	19.90	0	0.00	19.85	16	10,591	0.15%
2018/10/01	0	0.00	1	20.00	19.90	-1	10,760	-0.01%
2018/09/28	17	20.00	5	20.07	19.90	12	10,955	0.11%
2018/09/27	0	0.00	1	19.90	19.95	-1	11,632	-0.01%
2018/09/25	0.2	20.00	0	0.00	19.95	0.2	11,850	0.00%
2018/09/21	6.5	19.74	0	0.00	19.85	6.5	11,892	0.05%
2018/09/20	5.1	19.70	0	0.00	19.70	5.1	11,897	0.04%
2018/09/19	16	19.78	5	19.75	19.75	11	12,040	0.09%
2018/09/18	14.1	19.68	0	0.00	19.55	14.1	12,009	0.12%
2018/09/17	1	20.15	0	0.00	20.10	1	11,833	0.01%
2018/09/14	4	20.24	0	0.00	20.50	4	11,705	0.03%
2018/09/11	11	20.55	0	0.00	20.50	11	11,681	0.09%
2018/09/10	3.6	20.58	10	20.20	20.20	-6.4	11,925	-0.05%
2018/09/06	4	21.34	0	0.00	21.35	4	11,988	0.03%
2018/09/05	10	21.47	0	0.00	21.45	10	12,140	0.08%
2018/09/04	0	0.00	2.2	21.66	21.60	-2.2	12,217	-0.02%
2018/09/03	0	0.00	0.1	21.80	21.60	-0.1	12,343	0.00%
2018/08/31	3	21.52	0.1	21.95	21.75	2.9	12,387	0.02%
2018/08/30	0	0.00	3	21.75	21.70	-3	12,372	-0.02%
2018/08/29	1	21.60	0	0.00	21.70	1	12,476	0.01%
2018/08/28	1.7	21.70	1	21.50	21.45	0.7	12,600	0.01%
2018/08/27	4	21.26	5	21.32	21.35	-1	12,847	-0.01%
2018/08/24	11	21.30	1	21.50	21.30	10	12,975	0.08%
2018/08/23	2	21.45	1	21.45	21.45	1	13,335	0.01%
2018/08/22	2	21.30	0	0.00	21.35	2	13,642	0.01%
2018/08/16	2	21.40	0	0.00	21.35	2	13,968	0.01%
2018/08/15	6	21.60	0	0.00	21.55	6	14,117	0.04%
2018/08/14	5	21.60	0	0.00	21.65	5	14,316	0.03%
2018/08/13	7	22.00	0	0.00	21.85	7	14,557	0.05%
2018/08/10	1	22.35	3	22.35	22.40	-2	14,547	-0.01%
2018/08/08	0	0.00	0	22.45	22.40	0	14,989	0.00%
2018/08/07	0	0.00	2	22.38	22.40	-2	15,364	-0.01%
2018/08/06	0	0.00	2	22.40	22.45	-2	15,582	-0.01%
2018/08/03	2	22.25	12	22.18	22.30	-10	15,806	-0.06%
2018/08/02	10	22.24	3	22.23	22.10	7	16,078	0.04%
2018/08/01	10.3	22.20	4	22.30	22.35	6.3	16,048	0.04%
2018/07/31	16	23.68	2	23.65	23.65	14	15,791	0.09%
2018/07/30	2	23.45	0	0.00	23.40	2	15,655	0.01%
2018/07/27	0	0.00	1	23.30	23.35	-1	15,678	-0.01%
2018/07/26	1	23.00	0	0.00	23.15	1	15,728	0.01%
2018/07/25	0	0.00	0.3	23.10	23.05	-0.3	15,648	0.00%
2018/07/23	2	23.00	8	23.03	22.90	-6	15,822	-0.04%
2018/07/20	2	23.43	6	23.66	23.25	-4	15,862	-0.03%
2018/07/19	0	0.00	2	23.58	23.55	-2	16,044	-0.01%
2018/07/18	16	23.73	12	23.70	23.70	4	15,892	0.03%
2018/07/17	0	0.00	16	23.62	23.80	-16	15,644	-0.10%
2018/07/16	5	22.65	4.5	22.66	22.70	0.5	15,094	0.00%
2018/07/13	1	21.90	2	22.28	22.35	-1	15,059	-0.01%
2018/07/12	0.2	21.85	3	21.70	21.80	-2.8	15,147	-0.02%
2018/07/11	1	21.75	0.5	21.90	21.80	0.5	15,255	0.00%
2018/07/10	0	0.00	3	21.90	22.00	-3	15,253	-0.02%
2018/07/09	10	21.83	0.5	21.90	21.80	9.5	15,391	0.06%
2018/07/06	6.6	21.58	0	0.00	21.70	6.6	15,456	0.04%
2018/07/05	14	21.81	1	21.80	21.70	13	15,376	0.08%
2018/07/04	8	22.12	0	0.00	22.20	8	14,874	0.05%
2018/06/29	1	22.40	0	0.00	22.65	1	15,496	0.01%
2018/06/28	5	22.25	7.3	22.26	22.40	-2.3	15,465	-0.01%
2018/06/27	2	22.40	0	0.00	22.40	2	15,426	0.01%
2018/06/26	13	22.57	0	0.00	22.40	13	15,570	0.08%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/22	21	22.75	0	0.00	22.75	21	15,831	0.13%
2018/06/20	3	22.75	0	0.00	23.00	3	16,519	0.02%
2018/06/19	3	23.00	0	0.00	22.85	3	16,672	0.02%
2018/06/15	2	23.28	1	23.35	23.20	1	16,733	0.01%
2018/06/14	0	0.00	38	23.30	23.40	-38	17,218	-0.22%
2018/06/13	2	23.70	2	23.35	23.35	0	17,619	0.00%
2018/06/12	1	23.50	0	0.00	23.30	1	18,671	0.01%
2018/06/11	10	23.50	6	23.53	23.55	4	20,223	0.02%
2018/06/07	0	0.00	67	23.42	23.45	-67	22,369	-0.30%
2018/06/04	4.2	23.45	3	23.52	23.55	1.2	24,033	0.00%
2018/06/01	4	22.98	4.1	23.05	23.05	-0.1	23,845	0.00%
2018/05/31	2	22.55	4	23.00	22.55	-2	23,872	-0.01%
2018/05/30	9	22.92	0	0.00	22.80	9	23,589	0.04%
2018/05/29	2	23.18	3	23.20	23.15	-1	23,434	0.00%
2018/05/28	1.7	23.37	6	23.37	23.35	-4.3	23,602	-0.02%
2018/05/25	13	23.30	0	0.00	23.30	13	23,917	0.05%
2018/05/23	3.1	23.33	4	23.20	23.20	-0.9	24,156	0.00%
2018/05/21	3	23.62	4	23.50	23.40	-1	24,612	0.00%
2018/05/18	4	23.16	0	0.00	23.00	4	24,392	0.02%
2018/05/17	1	23.25	2	23.23	23.10	-1	24,439	0.00%
2018/05/16	1	23.10	0	0.00	23.10	1	24,409	0.00%
2018/05/15	4	23.15	1	23.35	23.15	3	24,301	0.01%
2018/05/14	3.1	23.50	2	23.65	23.65	1.1	24,389	0.00%
2018/05/11	1	23.15	0	0.00	23.15	1	24,251	0.00%
2018/05/10	7	23.46	2	23.40	23.45	5	24,106	0.02%
2018/05/08	262	23.76	252	23.95	23.85	10	23,948	0.04%	大買/大賣/
2018/05/07	1	24.20	11.1	24.01	24.20	-10.1	23,954	-0.04%
2018/05/04	3	23.45	0	0.00	23.40	3	23,702	0.01%
2018/05/03	0	0.00	0.3	23.80	23.80	-0.3	23,644	0.00%
2018/04/30	0	0.00	5	23.74	23.70	-5	24,002	-0.02%
2018/04/27	4	23.45	1	23.60	23.65	3	24,545	0.01%
2018/04/26	5	23.62	2	23.60	23.60	3	24,717	0.01%
2018/04/25	6	23.54	2	23.70	23.50	4	24,570	0.02%
2018/04/24	9	23.77	3	23.80	23.70	6	24,487	0.02%
2018/04/23	1	23.95	0	0.00	24.10	1	24,541	0.00%
2018/04/20	6	23.96	5	23.90	23.90	1	24,556	0.00%
2018/04/19	0.1	24.20	5	24.13	24.25	-4.9	24,474	-0.02%
2018/04/18	49	24.23	6	24.05	23.85	43	24,724	0.17%
2018/04/17	17	24.06	0	0.00	24.25	17	24,596	0.07%
2018/04/16	2	23.70	1	23.95	23.70	1	24,490	0.00%
2018/04/13	8	23.88	5	23.93	23.80	3	24,455	0.01%
2018/04/12	6	24.04	2	24.25	24.10	4	24,326	0.02%
2018/04/11	8	24.05	12	23.95	23.95	-4	24,117	-0.02%
2018/04/10	14	23.91	0	0.00	23.70	14	24,125	0.06%
2018/04/03	20	24.10	1	23.95	24.00	19	23,986	0.08%
2018/04/02	3	24.85	1	24.95	24.55	2	23,704	0.01%
2018/03/31	2	24.85	9	25.02	24.90	-7	23,582	-0.03%
2018/03/30	1	25.00	0	0.00	25.05	1	23,678	0.00%
2018/03/29	15	24.99	0	0.00	24.95	15	24,073	0.06%
2018/03/27	1	25.45	7	25.73	25.70	-6	24,099	-0.02%
2018/03/26	5	25.17	6	24.93	25.30	-1	23,784	0.00%
2018/03/23	19	24.94	5	25.00	24.85	14	23,601	0.06%
2018/03/22	13	26.00	15	26.28	25.65	-2	23,300	-0.01%
2018/03/21	22	26.19	17	26.33	26.10	5	23,131	0.02%
2018/03/20	20	25.83	5	25.86	26.10	15	22,992	0.07%
2018/03/19	1	25.50	2	25.80	25.45	-1	22,381	0.00%
2018/03/16	31	26.05	13	25.74	25.60	18	21,994	0.08%
2018/03/15	25	26.10	20.1	26.58	26.50	4.9	20,982	0.02%
2018/03/14	25	27.79	24	27.56	26.95	1	19,735	0.01%
2018/03/13	4	27.48	25	27.38	27.35	-21	18,270	-0.11%
2018/03/12	25	27.40	43	27.34	27.35	-18	18,033	-0.10%
2018/03/09	7	25.50	19.5	25.50	25.40	-12.5	17,233	-0.07%
2018/03/07	2	24.75	10	24.62	24.65	-8	17,100	-0.05%
2018/03/06	1	24.80	25	24.94	24.70	-24	17,400	-0.14%
2018/03/05	0	0.00	1	24.90	24.85	-1	17,663	-0.01%
2018/03/02	2	24.60	0	0.00	24.70	2	17,879	0.01%
2018/03/01	4	24.78	11	24.93	24.90	-7	18,081	-0.04%
2018/02/27	3	24.90	3	24.50	24.50	0	18,127	0.00%
2018/02/26	5	24.30	24	24.46	24.30	-19	17,819	-0.11%
2018/02/23	9	24.81	7	24.75	24.60	2	17,854	0.01%
2018/02/22	2	24.55	3	24.58	24.50	-1	18,108	-0.01%
2018/02/21	11	23.97	26	24.18	24.40	-15	17,949	-0.08%
2018/02/12	14	22.89	4	22.99	22.90	10	17,734	0.06%
2018/02/09	3	22.78	0	0.00	22.70	3	17,712	0.02%
2018/02/08	9	23.13	10	23.25	23.00	-1	17,831	-0.01%
2018/02/07	11	23.00	1	23.20	23.15	10	18,124	0.06%
2018/02/06	23	22.48	2	22.28	22.35	21	18,107	0.12%
2018/02/05	1	23.85	2	23.65	23.80	-1	17,883	-0.01%
2018/01/31	3	24.27	2	24.28	24.50	1	18,379	0.01%
2018/01/30	0	0.00	2	24.40	24.45	-2	18,443	-0.01%
2018/01/29	9	24.33	0	0.00	24.30	9	18,460	0.05%
2018/01/26	1	24.35	0	0.00	24.40	1	18,949	0.01%
2018/01/25	4	24.70	1	24.90	24.60	3	19,017	0.02%
2018/01/24	6	25.26	7	25.18	25.10	-1	18,883	-0.01%
2018/01/23	5	24.79	20	24.89	24.90	-15	18,534	-0.08%
2018/01/22	5	24.25	12	24.26	24.30	-7	17,952	-0.04%
2018/01/19	11	23.80	12	23.81	23.80	-1	17,668	-0.01%
2018/01/16	4	23.85	0	0.00	23.85	4	18,041	0.02%
2018/01/15	0	0.00	5	23.90	23.95	-5	18,096	-0.03%
2018/01/12	18	23.95	40	23.97	23.90	-22	18,147	-0.12%
2018/01/11	0	0.00	9.7	23.45	23.45	-9.7	17,943	-0.05%
2018/01/10	3	23.23	0	0.00	23.30	3	18,097	0.02%
2018/01/09	0	0.00	61	23.56	23.55	-61	18,319	-0.33%
2018/01/08	5	23.65	3	23.50	23.55	2	18,700	0.01%
2018/01/05	0	0.00	7	23.51	23.65	-7	18,757	-0.04%
2018/01/04	9	23.38	2	23.40	23.45	7	18,936	0.04%
2018/01/03	20	23.60	31	23.75	23.60	-11	19,036	-0.06%
2018/01/02	0	0.00	0.5	23.80	23.80	-0.5	18,881	0.00%