緯創 (3231)-元大-鳳中券商分點個股進出

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
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2578人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	56.7	113.62	20	113.83	112.00	36.7	73,367	0.05%
2024/05/30	59.9	115.84	20	115.65	114.00	39.9	74,322	0.05%
2024/05/29	43.3	117.26	46.1	116.87	116.00	-2.8	74,963	0.00%
2024/05/28	266.2	120.24	241.7	119.33	119.00	24.5	75,364	0.03%	大買/大賣/
2024/05/27	21.1	116.24	90.5	116.13	116.50	-69.4	73,924	-0.09%
2024/05/24	36.3	115.40	59	115.13	115.00	-22.7	74,640	-0.03%
2024/05/23	21.5	114.40	20.2	114.75	114.00	1.4	75,063	0.00%
2024/05/22	44.6	114.06	44.1	113.80	115.00	0.5	76,003	0.00%
2024/05/21	11.2	112.81	15	112.90	112.50	-3.8	77,104	0.00%
2024/05/20	51.3	111.75	7.2	111.23	111.00	44.1	78,013	0.06%
2024/05/17	15.2	112.64	1	113.50	112.00	14.2	78,478	0.02%
2024/05/16	55.4	114.66	25.5	114.41	112.00	29.9	79,140	0.04%
2024/05/15	36.7	114.90	92.2	115.22	115.00	-55.5	79,763	-0.07%
2024/05/14	27	111.27	9.1	111.88	111.50	17.9	80,645	0.02%
2024/05/13	27.8	112.01	5	111.60	111.00	22.8	82,476	0.03%
2024/05/10	11.2	112.36	9.1	112.40	114.00	2.1	83,680	0.00%
2024/05/09	19.4	113.09	8	113.50	112.00	11.4	83,772	0.01%
2024/05/08	33.5	115.68	30	115.53	115.00	3.5	83,938	0.00%
2024/05/07	9.2	113.02	16	113.81	114.50	-6.8	84,610	-0.01%
2024/05/06	13.6	113.97	36	113.46	114.00	-22.5	85,451	-0.03%
2024/05/03	52	112.27	17	111.76	111.00	35	86,165	0.04%
2024/05/02	10.6	113.61	22	113.58	114.50	-11.4	87,795	-0.01%
2024/04/30	7.1	113.72	6	113.67	113.50	1.1	88,654	0.00%
2024/04/29	34.5	114.37	35	114.86	114.00	-0.5	90,496	0.00%
2024/04/26	27	114.17	16.2	113.91	113.00	10.8	94,369	0.01%
2024/04/25	33.1	112.94	20.4	113.42	112.00	12.8	98,203	0.01%
2024/04/24	79.5	115.38	64.6	116.15	115.50	14.9	98,635	0.02%
2024/04/23	25.1	110.89	31	110.58	111.00	-5.9	98,685	-0.01%
2024/04/22	62.3	111.24	38	110.18	108.50	24.3	98,941	0.02%
2024/04/19	59.2	115.60	63.8	115.86	115.00	-4.6	99,484	0.00%
2024/04/18	24.5	116.23	24.8	116.47	118.00	-0.3	100,151	0.00%
2024/04/17	69.7	114.66	19.4	114.64	114.50	50.2	100,628	0.05%
2024/04/16	60.7	114.90	94.4	114.42	114.00	-33.6	99,977	-0.03%
2024/04/15	18.2	120.07	30.1	120.47	119.50	-12	99,746	-0.01%
2024/04/12	19.6	122.99	32.3	123.40	122.50	-12.7	99,486	-0.01%
2024/04/11	52.9	124.10	22.2	124.57	123.00	30.7	98,973	0.03%
2024/04/10	45.2	126.82	57.1	125.99	125.50	-11.9	98,514	-0.01%
2024/04/09	115.7	127.52	45.7	126.60	126.00	70	97,978	0.07%	大買/
2024/04/08	94.6	131.48	93.9	131.22	132.00	0.6	97,472	0.00%
2024/04/03	135.9	127.81	184.7	129.04	129.50	-48.9	97,382	-0.05%	大買/大賣/
2024/04/02	152.4	124.80	127.1	124.72	125.00	25.4	95,006	0.03%	大買/大賣/
2024/04/01	61.1	124.07	29.4	123.16	122.50	31.7	94,296	0.03%
2024/03/29	208.5	125.22	235.5	125.61	125.00	-27.1	93,180	-0.03%	大買/大賣/
2024/03/28	16.7	119.15	50	118.63	120.50	-33.3	90,381	-0.04%
2024/03/27	23.2	116.70	3.4	117.29	117.00	19.8	90,264	0.02%
2024/03/26	68.1	118.44	82.2	117.57	117.00	-14.1	91,006	-0.02%
2024/03/25	21.3	123.10	16.4	123.78	122.00	4.9	90,863	0.01%
2024/03/22	63	123.08	69.2	123.17	123.00	-6.2	91,132	-0.01%
2024/03/21	19.3	120.71	20.2	120.78	120.50	-0.8	90,520	0.00%
2024/03/20	109.4	123.26	123.1	121.84	120.00	-13.6	90,895	-0.02%	大買/大賣/
2024/03/19	46.8	121.58	62.8	122.10	122.50	-16	90,127	-0.02%
2024/03/18	9.7	119.94	32.5	120.09	120.00	-22.8	89,597	-0.03%
2024/03/15	30.2	118.30	49.1	118.32	119.50	-18.9	89,472	-0.02%
2024/03/14	45.6	115.55	72.7	114.70	115.50	-27.1	88,677	-0.03%
2024/03/13	82.3	117.77	32	117.70	116.50	50.3	88,539	0.06%
2024/03/12	35.6	121.76	69.1	121.96	122.50	-33.5	87,599	-0.04%
2024/03/11	149.2	122.39	157.1	122.45	121.00	-7.9	86,981	-0.01%	大買/大賣/
2024/03/08	91.5	117.50	91	116.91	116.00	0.5	84,658	0.00%
2024/03/07	78.3	117.62	45.6	117.76	116.00	32.6	84,305	0.04%
2024/03/06	56	119.94	13.5	120.30	119.50	42.5	84,380	0.05%
2024/03/05	182.4	120.14	234.5	120.89	121.50	-52.1	84,705	-0.06%	大買/大賣/
2024/03/04	44.3	118.55	43.2	118.44	116.50	1.1	83,596	0.00%
2024/03/01	119.1	118.58	105.9	118.30	118.00	13.3	82,963	0.02%	大買/大賣/
2024/02/29	64.3	114.19	45.2	113.98	115.50	19	82,639	0.02%
2024/02/27	83.7	113.84	61.4	113.11	113.50	22.4	82,161	0.03%
2024/02/26	45.3	116.64	27.2	116.54	117.00	18.1	81,520	0.02%
2024/02/23	105.4	119.45	80.3	118.60	116.00	25.2	82,394	0.03%	大買/
2024/02/22	153	122.35	76.1	120.54	119.00	76.9	82,377	0.09%	大買/
2024/02/21	54.6	118.51	51.6	118.47	118.50	3	81,420	0.00%
2024/02/20	69.7	121.91	77.2	122.58	122.00	-7.5	80,732	-0.01%
2024/02/19	64.9	123.98	68.2	124.06	122.50	-3.3	80,311	0.00%
2024/02/16	93.8	127.78	114.6	127.72	126.00	-20.7	80,523	-0.03%	大賣/
2024/02/15	114.7	132.36	138.1	131.84	130.50	-23.4	79,728	-0.03%	大買/大賣/
2024/02/05	153.4	122.89	97.2	123.17	124.50	56.2	78,923	0.07%	大買/
2024/02/02	42.2	119.11	48.9	119.31	120.00	-6.7	78,367	-0.01%
2024/02/01	21	113.81	18.8	113.95	115.00	2.3	78,456	0.00%
2024/01/31	67.1	115.18	16.1	115.41	114.50	51	81,131	0.06%
2024/01/30	39	118.48	51.4	118.42	118.00	-12.4	80,957	-0.02%
2024/01/29	72.1	115.58	101.8	115.90	116.50	-29.7	80,092	-0.04%	大賣/
2024/01/26	84.5	113.22	52.2	112.90	113.00	32.3	79,717	0.04%
2024/01/25	161.4	117.71	181.3	116.30	115.00	-19.9	79,371	-0.03%	大買/大賣/
2024/01/24	74.6	115.79	72.1	115.58	116.00	2.5	77,578	0.00%
2024/01/23	99.5	116.48	130.3	115.96	117.00	-30.7	77,090	-0.04%	大賣/
2024/01/22	180.8	115.51	197.9	115.66	116.50	-17.1	75,750	-0.02%	大買/大賣/
2024/01/19	156.6	102.97	298.8	104.71	107.00	-142.2	72,889	-0.20%	大買/大賣/鉅額交易
2024/01/18	54.2	97.05	62	96.97	97.70	-7.8	69,445	-0.01%
2024/01/17	64.6	99.38	70.4	99.38	97.90	-5.8	69,404	-0.01%
2024/01/16	40.8	99.08	33.2	98.79	98.60	7.6	69,586	0.01%
2024/01/15	76.5	99.46	64.4	99.87	98.60	12.1	69,770	0.02%
2024/01/12	77.5	99.06	128.4	99.21	99.50	-51	69,377	-0.07%	大賣/
2024/01/11	29.1	97.36	64.7	97.03	97.60	-35.7	68,947	-0.05%
2024/01/10	13.3	94.56	14	94.98	94.50	-0.7	70,996	0.00%
2024/01/09	36	95.67	26.4	95.84	94.00	9.6	72,328	0.01%
2024/01/08	17.2	94.47	13	94.65	94.40	4.2	72,025	0.01%
2024/01/05	20.2	94.16	10	93.90	93.60	10.2	72,968	0.01%
2024/01/04	20.5	94.24	33	94.70	94.20	-12.5	74,314	-0.02%
2024/01/03	39.4	93.29	17	93.51	93.50	22.4	76,970	0.03%
2024/01/02	81.2	95.79	47	95.37	93.70	34.1	77,612	0.04%
2023/12/29	183.6	98.11	179.2	98.55	98.60	4.4	76,858	0.01%	大買/大賣/
2023/12/28	72	96.89	51	96.76	95.90	21	76,126	0.03%
2023/12/27	9.1	96.79	3.6	96.60	96.70	5.5	77,213	0.01%
2023/12/26	13.1	96.39	10.4	96.89	97.00	2.7	79,699	0.00%
2023/12/25	30.6	96.61	49.9	96.69	96.60	-19.3	80,972	-0.02%
2023/12/22	22.1	94.79	7.3	94.65	94.20	14.8	80,706	0.02%
2023/12/21	34.5	94.45	67.1	94.81	95.20	-32.6	80,789	-0.04%
2023/12/20	18	94.03	56.2	94.17	94.20	-38.2	80,167	-0.05%
2023/12/19	21.3	92.87	25	93.06	92.00	-3.7	79,775	0.00%
2023/12/18	27.3	92.13	18.4	92.59	92.30	8.9	80,271	0.01%
2023/12/15	22.7	92.27	15.3	92.55	91.60	7.3	81,153	0.01%
2023/12/14	75.4	93.68	54.5	93.76	93.10	20.8	81,709	0.03%
2023/12/13	43.5	92.74	65.3	92.72	92.90	-21.8	81,924	-0.03%
2023/12/12	33.7	91.00	8.2	91.08	90.50	25.5	82,288	0.03%
2023/12/11	30.2	92.36	47.7	93.24	91.80	-17.6	83,190	-0.02%
2023/12/08	47.1	93.89	22	93.15	92.60	25.1	83,663	0.03%
2023/12/07	59.3	92.71	103.1	93.31	93.40	-43.7	84,174	-0.05%	大賣/
2023/12/06	6.7	91.06	13.3	91.23	91.20	-6.5	85,906	-0.01%
2023/12/05	33.6	89.49	12.3	89.54	89.20	21.3	86,114	0.02%
2023/12/04	20.1	92.10	14	92.04	91.30	6.1	86,032	0.01%
2023/12/01	48.5	91.85	28	92.01	92.80	20.5	86,253	0.02%
2023/11/30	54.2	91.79	5	91.86	91.50	49.2	86,241	0.06%
2023/11/29	44.6	94.19	31.1	93.32	93.30	13.5	86,498	0.02%
2023/11/28	18.2	92.32	19	92.28	92.50	-0.9	88,159	0.00%
2023/11/27	42.2	93.24	30	92.63	92.70	12.2	90,725	0.01%
2023/11/24	17.4	95.33	16	95.37	96.00	1.4	91,275	0.00%
2023/11/22	69.8	98.70	47	98.34	97.60	22.8	94,745	0.02%
2023/11/21	123.6	102.31	90	102.70	102.50	33.6	97,250	0.03%	大買/
2023/11/20	21.1	99.22	17	99.36	99.70	4.1	100,938	0.00%
2023/11/17	18.4	99.30	24	99.18	99.00	-5.7	102,125	-0.01%
2023/11/16	52.1	99.07	47.1	98.92	99.00	5	103,972	0.00%
2023/11/15	85.5	100.87	118.3	99.90	99.00	-32.8	105,424	-0.03%	大賣/
2023/11/14	87.5	99.78	69.1	98.33	98.10	18.5	108,376	0.02%
2023/11/13	112	99.13	117.9	99.66	100.00	-5.9	112,049	-0.01%	大買/大賣/
2023/11/10	115.4	96.97	73	97.41	98.10	42.4	113,658	0.04%	大買/
2023/11/09	185.9	99.03	158	98.52	98.60	27.8	114,264	0.02%	大買/大賣/
2023/11/08	235.1	97.72	341.7	98.92	97.30	-106.6	115,887	-0.09%	大買/大賣/鉅額交易
2023/11/07	116	93.10	111.6	93.40	93.40	4.4	115,130	0.00%	大買/大賣/
2023/11/06	59.2	92.58	61	92.67	92.10	-1.8	118,831	0.00%
2023/11/03	33.2	93.02	24.2	92.15	91.20	9.1	121,725	0.01%
2023/11/02	53.2	93.27	104.2	93.02	92.80	-51	126,175	-0.04%	大賣/
2023/11/01	19.1	89.82	12.3	90.07	89.50	6.8	127,805	0.01%
2023/10/31	56.6	93.03	53	90.90	89.40	3.6	132,840	0.00%
2023/10/30	23.3	94.81	14.3	95.08	93.70	9.1	134,868	0.01%
2023/10/27	70.2	95.83	76.6	95.43	94.30	-6.4	138,647	0.00%
2023/10/26	44.5	92.97	52.1	93.57	93.20	-7.7	140,010	-0.01%
2023/10/25	88	96.23	86.3	95.96	95.30	1.7	142,461	0.00%
2023/10/24	160.3	94.59	152.4	95.09	96.20	7.9	142,120	0.01%	大買/大賣/
2023/10/23	102.2	92.49	123.4	92.95	92.50	-21.1	141,242	-0.01%	大買/大賣/
2023/10/20	90.1	90.83	87.5	91.54	91.40	2.6	141,005	0.00%
2023/10/19	87.6	91.17	106.1	90.90	91.70	-18.5	140,393	-0.01%	大賣/
2023/10/18	115.2	91.02	112.3	89.80	91.00	2.9	139,872	0.00%	大買/大賣/
2023/10/17	186.4	97.00	119.2	96.20	94.70	67.2	137,104	0.05%	大買/大賣/
2023/10/16	73.8	98.77	78.2	98.41	98.00	-4.4	135,942	0.00%
2023/10/13	59.9	99.47	28.1	100.08	99.10	31.8	135,724	0.02%
2023/10/12	68.4	101.23	97.5	101.84	102.50	-29.1	134,759	-0.02%
2023/10/11	228.5	103.82	130.5	102.22	98.20	98	134,082	0.07%	大買/大賣/
2023/10/06	54	109.10	57	108.84	108.50	-3	134,437	0.00%
2023/10/05	42.2	106.55	29	106.57	107.00	13.2	136,130	0.01%
2023/10/04	58	105.03	23.1	105.26	106.00	34.9	137,219	0.03%
2023/10/03	162.1	109.76	79.2	110.59	108.00	83	137,686	0.06%	大買/
2023/10/02	116.7	108.52	205.5	109.16	111.00	-88.8	138,259	-0.06%	大買/大賣/
2023/09/28	61.8	103.27	35.3	103.26	101.50	26.6	137,680	0.02%
2023/09/27	23.1	102.19	43	102.44	103.00	-19.9	137,943	-0.01%
2023/09/26	12.5	102.33	7.5	102.68	101.50	5	138,726	0.00%
2023/09/25	54.2	101.76	57.6	102.58	103.00	-3.4	139,770	0.00%
2023/09/22	27	101.18	36	100.68	102.50	-9	141,561	-0.01%
2023/09/21	54	99.42	61.2	99.82	100.50	-7.2	142,708	-0.01%
2023/09/20	67.1	100.00	96.2	99.62	98.70	-29	143,098	-0.02%
2023/09/19	59.6	99.05	112.5	99.44	98.40	-52.9	143,234	-0.04%	大賣/
2023/09/18	46.9	101.14	19.3	101.42	101.00	27.7	143,749	0.02%
2023/09/15	20	106.08	19.1	106.02	104.50	0.9	145,515	0.00%
2023/09/14	77.6	106.42	99.6	106.22	106.00	-22	145,823	-0.02%
2023/09/13	30.3	101.68	24	101.75	102.00	6.3	145,987	0.00%
2023/09/12	43.1	102.23	62.6	102.05	102.00	-19.4	147,817	-0.01%
2023/09/11	116.5	105.20	136.1	102.87	102.50	-19.6	149,199	-0.01%	大買/大賣/
2023/09/08	107.3	110.29	86	110.01	109.00	21.2	149,315	0.01%	大買/
2023/09/07	38.1	111.49	21.1	111.08	110.00	17	150,140	0.01%
2023/09/06	82.1	113.76	83	113.48	113.50	-1	151,328	0.00%
2023/09/05	88	111.89	69.2	111.55	112.50	18.9	152,889	0.01%
2023/09/04	114.2	112.00	93.7	112.17	112.50	20.5	153,207	0.01%	大買/
2023/09/01	187	113.26	114	111.82	109.00	73	153,384	0.05%	大買/大賣/
2023/08/31	124.3	112.13	169.7	113.51	117.00	-45.3	151,878	-0.03%	大買/大賣/
2023/08/30	108.4	113.17	131.3	112.69	112.00	-22.9	150,388	-0.02%	大買/大賣/
2023/08/29	84.1	110.89	76.3	110.80	109.50	7.9	152,731	0.01%
2023/08/28	121.2	108.59	120.8	108.80	109.50	0.4	153,126	0.00%	大買/大賣/
2023/08/25	233.2	112.77	99.1	112.73	111.00	134.1	155,577	0.09%	大買/鉅額交易
2023/08/24	279.7	128.73	277.4	128.50	122.50	2.3	153,948	0.00%	大買/大賣/
2023/08/23	50.7	124.16	70.1	124.92	127.50	-19.4	151,950	-0.01%
2023/08/22	143.5	124.99	158.8	124.92	123.50	-15.3	154,442	-0.01%	大買/大賣/
2023/08/21	117	121.59	105	121.54	121.00	12	155,205	0.01%	大買/大賣/
2023/08/18	228.3	123.08	122.6	123.09	120.50	105.6	154,552	0.07%	大買/大賣/鉅額交易
2023/08/17	264.9	127.76	171.6	128.36	129.00	93.3	151,273	0.06%	大買/大賣/
2023/08/16	93.1	119.58	117.6	120.07	128.00	-24.5	147,325	-0.02%	大賣/
2023/08/15	80.2	118.64	113.6	118.33	116.50	-33.3	145,781	-0.02%	大賣/
2023/08/14	136.8	111.17	93.9	111.01	111.50	43	144,619	0.03%	大買/
2023/08/11	156.6	117.23	134.1	116.71	115.00	22.4	141,921	0.02%	大買/大賣/
2023/08/10	177.8	114.01	175.2	114.13	113.50	2.6	140,567	0.00%	大買/大賣/
2023/08/09	164	121.17	118.3	121.21	120.00	45.6	137,269	0.03%	大買/大賣/
2023/08/08	268.7	130.75	228.6	129.75	129.00	40.1	136,528	0.03%	大買/大賣/
2023/08/07	49.1	122.51	90.3	121.75	125.00	-41.2	131,929	-0.03%
2023/08/04	185.5	114.06	186.5	113.83	114.00	-1	130,249	0.00%	大買/大賣/
2023/08/02	91.7	127.87	47	126.51	121.50	44.7	125,410	0.04%
2023/08/01	185.2	132.83	196.2	133.06	135.00	-11	123,181	-0.01%	大買/大賣/
2023/07/31	115.3	152.11	70.8	149.62	141.50	44.4	119,189	0.04%	大買/
2023/07/28	102.3	153.69	95.4	154.29	157.00	6.9	117,057	0.01%	大買/
2023/07/27	14.5	155.00	8	157.58	154.00	6.5	114,413	0.01%
2023/07/26	10.7	152.77	34.5	156.15	156.50	-23.8	115,335	-0.02%
2023/07/25	36.1	157.48	23.7	157.94	152.00	12.4	115,259	0.01%
2023/07/24	54.6	154.21	61	152.02	158.00	-6.4	115,382	-0.01%
2023/07/21	19.2	140.75	17.8	139.72	147.50	1.4	115,512	0.00%
2023/07/20	30.4	132.91	9.3	132.30	134.50	21.1	115,954	0.02%
2023/07/19	14.1	131.22	18.2	130.18	128.00	-4.1	116,322	0.00%
2023/07/18	12.2	133.59	12.4	134.14	133.00	-0.2	116,878	0.00%
2023/07/17	11.2	141.62	29.5	141.08	139.50	-18.3	117,000	-0.02%
2023/07/14	13.7	138.98	21.8	137.75	142.00	-8.2	118,026	-0.01%
2023/07/13	116.3	133.12	79.8	133.58	132.00	36.6	117,676	0.03%	大買/
2023/07/12	67.8	120.56	69.3	121.78	124.00	-1.5	114,566	0.00%
2023/07/11	98.3	109.38	149.8	110.73	113.00	-51.5	112,635	-0.05%	大賣/
2023/07/10	113.6	105.39	89.5	104.66	103.00	24.1	111,414	0.02%	大買/
2023/07/07	179.3	107.29	186.9	106.78	106.00	-7.6	110,867	-0.01%	大買/大賣/
2023/07/06	198.4	106.54	213.3	106.38	105.50	-14.9	109,008	-0.01%	大買/大賣/
2023/07/05	154.5	102.40	89.2	102.22	102.50	65.3	107,848	0.06%	大買/
2023/07/04	57	101.81	70.7	103.76	105.00	-13.7	106,113	-0.01%
2023/07/03	207.4	96.18	180.2	96.42	95.70	27.2	105,150	0.03%	大買/大賣/
2023/06/30	129.3	87.81	124.1	88.66	90.80	5.2	104,322	0.00%	大買/大賣/
2023/06/29	157.3	82.83	174.2	82.19	83.60	-16.9	103,396	-0.02%	大買/大賣/
2023/06/28	127	81.46	108.1	81.25	78.70	18.9	101,949	0.02%	大買/大賣/
2023/06/27	56.6	80.75	61	81.23	79.60	-4.4	100,933	0.00%
2023/06/26	49.2	81.77	18.3	81.94	82.80	30.9	100,256	0.03%
2023/06/21	395.1	81.40	405.4	81.90	84.10	-10.3	99,270	-0.01%	大買/大賣/
2023/06/20	73.1	77.47	90.2	77.99	77.70	-17	97,590	-0.02%
2023/06/19	90.2	79.89	102.5	79.77	78.40	-12.2	96,478	-0.01%	大賣/
2023/06/16	143.6	81.42	181.2	80.85	80.20	-37.5	95,723	-0.04%	大買/大賣/
2023/06/15	189.6	79.85	156.3	79.86	80.20	33.3	93,255	0.04%	大買/大賣/
2023/06/14	604.2	75.65	694.5	75.88	76.70	-90.3	90,825	-0.10%	大買/大賣/
2023/06/13	140.6	71.95	106.4	71.55	71.80	34.2	87,985	0.04%	大買/大賣/
2023/06/12	73.6	72.35	81	71.93	70.70	-7.4	86,804	-0.01%
2023/06/09	585.7	72.12	578.5	72.60	73.00	7.2	84,944	0.01%	大買/大賣/
2023/06/08	74	69.78	75.1	68.60	68.00	-1.1	82,605	0.00%
2023/06/07	59.2	69.72	83.1	69.88	68.60	-23.8	81,273	-0.03%
2023/06/06	35.1	71.05	37	70.81	70.60	-1.9	79,813	0.00%
2023/06/05	127.3	71.46	141.3	71.89	71.00	-14	79,062	-0.02%	大買/大賣/
2023/06/02	128.4	73.69	101.3	73.23	71.10	27.1	77,459	0.04%	大買/大賣/
2023/06/01	176	67.83	175.5	67.45	69.40	0.5	73,617	0.00%	大買/大賣/
2023/05/31	128.4	66.95	110.1	66.44	66.70	18.3	71,367	0.03%	大買/大賣/
2023/05/30	95.3	67.29	78.5	67.16	66.30	16.8	66,044	0.03%
2023/05/29	180.2	68.07	170	68.28	68.00	10.2	63,640	0.02%	大買/大賣/
2023/05/26	148.1	65.18	150.4	65.74	65.00	-2.3	60,859	0.00%	大買/大賣/
2023/05/25	70.8	59.98	80.4	60.28	61.70	-9.6	56,693	-0.02%
2023/05/24	43.3	55.39	57.1	55.41	56.10	-13.8	53,445	-0.03%
2023/05/23	26.5	53.35	15.2	53.49	53.60	11.3	51,926	0.02%
2023/05/22	23.4	53.05	23.1	53.02	52.70	0.3	50,829	0.00%
2023/05/19	34.2	52.08	36.7	52.54	53.20	-2.5	49,902	-0.01%
2023/05/18	35.1	50.98	56.2	51.04	50.60	-21.1	48,118	-0.04%
2023/05/17	25	49.50	32	49.54	49.45	-7	46,770	-0.01%
2023/05/16	24.4	48.85	41	48.63	48.45	-16.6	45,829	-0.04%
2023/05/15	25.1	49.04	23	49.72	48.50	2.1	44,747	0.00%
2023/05/12	67.2	49.25	150.8	47.46	50.10	-83.6	43,504	-0.19%	大賣/
2023/05/11	14	47.56	19.6	47.77	47.50	-5.6	40,848	-0.01%
2023/05/10	75.2	48.24	40.5	48.21	48.10	34.7	40,176	0.09%
2023/05/09	6.2	49.49	17	49.15	50.00	-10.8	39,277	-0.03%
2023/05/08	18.4	50.33	20	50.51	49.90	-1.6	38,509	0.00%
2023/05/05	8.4	49.30	26.3	49.45	49.15	-17.9	37,793	-0.05%
2023/05/04	17.1	48.49	29.6	49.21	49.55	-12.5	37,416	-0.03%
2023/05/03	38.2	48.96	12	49.16	48.95	26.2	36,729	0.07%
2023/05/02	16.9	49.38	59.3	48.96	50.10	-42.4	36,394	-0.12%
2023/04/28	6.6	45.80	9	46.14	46.50	-2.4	35,295	-0.01%
2023/04/27	6	45.34	26.5	45.72	46.00	-20.5	34,667	-0.06%
2023/04/26	14.1	44.38	39.6	44.24	45.00	-25.5	33,828	-0.08%
2023/04/25	48.7	44.10	13.4	44.02	43.70	35.3	32,985	0.11%
2023/04/24	8.2	45.54	22.1	45.93	46.20	-13.8	31,630	-0.04%
2023/04/21	32.5	44.47	27.2	44.65	44.50	5.3	30,785	0.02%
2023/04/20	78.3	45.45	43.3	45.62	45.80	35	29,599	0.12%
2023/04/19	29.3	45.84	56.5	45.88	45.65	-27.2	28,817	-0.09%
2023/04/18	23	43.74	6	43.58	43.45	17	27,272	0.06%
2023/04/17	7.1	44.44	14.1	44.33	44.20	-7.1	26,654	-0.03%
2023/04/14	38.4	44.91	45.3	45.01	43.95	-6.9	26,180	-0.03%
2023/04/13	20.9	44.48	8	44.65	44.45	12.9	25,236	0.05%
2023/04/12	34.1	44.96	30.4	44.83	45.15	3.8	24,386	0.02%
2023/04/11	12	43.39	23.8	43.53	43.45	-11.8	23,306	-0.05%
2023/04/10	11.3	42.60	41.7	42.65	43.40	-30.4	22,753	-0.13%
2023/04/07	11	40.75	12	40.65	40.60	-1	21,414	0.00%
2023/04/06	18.2	41.29	50	41.09	41.40	-31.9	20,966	-0.15%
2023/03/31	56.3	41.56	38	41.71	41.85	18.3	20,410	0.09%
2023/03/30	106.2	41.20	159.4	40.98	41.60	-53.2	19,804	-0.27%	大買/大賣/
2023/03/29	41.3	39.61	58.2	39.29	39.55	-16.9	18,541	-0.09%
2023/03/28	38.3	40.30	19	39.85	39.40	19.3	18,323	0.11%
2023/03/27	44.1	41.03	156.5	40.95	41.20	-112.4	18,137	-0.62%	大賣/鉅額交易
2023/03/24	16.3	39.79	41.1	39.41	40.00	-24.8	17,776	-0.14%
2023/03/23	17.4	38.98	52.1	39.13	39.65	-34.7	16,814	-0.21%
2023/03/22	11	38.04	33	38.06	38.20	-22	15,790	-0.14%
2023/03/21	46.4	37.23	38.4	37.14	37.55	8	15,307	0.05%
2023/03/20	0	0.00	23.4	35.56	35.90	-23.4	14,354	-0.16%
2023/03/17	3	34.87	10.1	34.95	34.95	-7.1	14,196	-0.05%
2023/03/16	4.1	34.52	8	34.46	34.55	-4	13,982	-0.03%
2023/03/15	43	34.61	25.2	34.23	34.50	17.8	13,837	0.13%
2023/03/14	7	33.71	10	33.60	33.55	-3	13,442	-0.02%
2023/03/13	6	33.35	5.3	33.48	33.65	0.7	13,450	0.01%
2023/03/10	4.4	33.56	8.1	33.53	33.60	-3.7	13,325	-0.03%
2023/03/09	27	33.90	20	33.91	33.95	7	13,293	0.05%
2023/03/08	9	33.76	22.1	33.65	33.80	-13.1	13,102	-0.10%
2023/03/07	0	0.00	6	33.07	33.15	-6	12,831	-0.05%
2023/03/06	1.1	32.80	6.1	32.82	32.85	-5	12,700	-0.04%
2023/03/03	6	32.58	2	32.63	32.65	4	12,665	0.03%
2023/03/02	1	32.25	1.4	32.29	32.35	-0.4	12,673	0.00%
2023/03/01	5.5	32.33	2.1	32.53	32.55	3.4	12,625	0.03%
2023/02/24	4.3	33.04	10.1	33.05	33.15	-5.9	12,354	-0.05%
2023/02/23	2.2	31.94	12.3	32.09	32.20	-10.1	11,845	-0.09%
2023/02/22	1	31.70	2	31.63	31.75	-1	11,623	-0.01%
2023/02/21	1	31.75	2	31.68	31.75	-1	11,700	-0.01%
2023/02/20	1	31.70	4	31.70	31.70	-3	11,823	-0.03%
2023/02/17	1	31.60	3	31.58	31.65	-2	11,955	-0.02%
2023/02/16	7	31.52	1	31.65	31.50	6	12,054	0.05%
2023/02/15	0	0.00	1	31.80	31.80	-1	12,205	-0.01%
2023/02/14	1.4	31.80	10	31.83	31.75	-8.6	12,160	-0.07%
2023/02/13	11	31.70	3.1	31.66	31.70	7.9	12,208	0.06%
2023/02/10	11	31.38	2	31.31	31.20	9	12,266	0.07%
2023/02/08	8	31.88	2.1	31.88	31.90	5.9	12,584	0.05%
2023/02/07	0	31.85	2.6	31.91	31.95	-2.5	12,556	-0.02%
2023/02/06	22	31.85	2.1	31.89	31.95	19.9	12,536	0.16%
2023/02/03	2	31.70	6.2	31.94	31.95	-4.2	12,466	-0.03%
2023/02/02	0	0.00	7	31.79	31.80	-7	12,352	-0.06%
2023/02/01	0.1	31.30	1.2	31.39	31.40	-1.1	12,154	-0.01%
2023/01/31	3	31.20	11.1	31.40	31.50	-8.1	12,085	-0.07%
2023/01/30	0	0.00	51.5	31.00	31.20	-51.5	11,639	-0.44%
2023/01/17	1	30.10	1	30.15	30.20	0	11,224	0.00%
2023/01/16	2	30.10	5	30.13	30.10	-3	11,192	-0.03%
2023/01/13	1	30.15	10.2	30.27	30.20	-9.2	11,160	-0.08%
2023/01/12	0	0.00	2	30.05	30.10	-2	11,461	-0.02%
2023/01/11	0	0.00	30	30.28	30.30	-30	11,486	-0.26%
2023/01/10	0	0.00	2.7	30.20	30.15	-2.7	11,454	-0.02%
2023/01/09	2	29.98	14.2	29.93	30.00	-12.2	11,397	-0.11%
2023/01/06	4	29.34	2	29.50	29.30	2	11,294	0.02%
2023/01/05	0.1	29.55	27	29.47	29.50	-27	11,305	-0.24%
2023/01/04	0	0.00	2	29.30	29.40	-2	11,325	-0.02%
2023/01/03	17.1	29.16	0	0.00	29.20	17.1	11,411	0.15%
2022/12/29	3	29.03	4	29.05	29.45	-1	11,320	-0.01%
2022/12/28	11	29.20	1	29.30	29.30	10	11,333	0.09%
2022/12/27	2	29.68	9	29.70	29.70	-7	11,395	-0.06%
2022/12/26	9	29.52	7	29.74	29.65	2	11,466	0.02%
2022/12/23	11.1	29.87	4	29.76	29.90	7.1	11,554	0.06%
2022/12/22	2	30.08	4	30.14	30.15	-2	11,599	-0.02%
2022/12/21	1	30.20	26	29.86	30.05	-25	11,359	-0.22%
2022/12/20	9.1	30.44	45.8	30.24	30.10	-36.7	11,021	-0.33%
2022/12/19	24	30.11	57	30.41	30.50	-33	10,535	-0.31%
2022/12/16	3.2	29.69	35.7	29.72	30.00	-32.4	9,847	-0.33%
2022/12/15	0	0.00	15	29.22	29.30	-15	9,325	-0.16%
2022/12/14	24	29.05	61	28.94	29.15	-37	9,391	-0.39%
2022/12/13	16	28.63	55	28.84	28.90	-39	9,446	-0.41%
2022/12/12	5	28.18	10	28.50	28.50	-5	9,340	-0.05%
2022/12/09	6	28.27	42	28.26	28.40	-36	9,552	-0.38%
2022/12/08	22	27.74	20	27.71	27.80	2	9,404	0.02%
2022/12/07	4	27.24	0	0.00	27.30	4	9,349	0.04%
2022/12/06	2	27.23	1	27.55	27.50	1	9,356	0.01%
2022/12/05	8.1	27.36	1	27.60	27.35	7.1	9,314	0.08%
2022/12/02	47	27.57	0	0.00	27.60	47	9,291	0.51%
2022/12/01	6	27.57	3	27.80	27.50	3	9,279	0.03%
2022/11/30	1	27.40	1	27.65	27.65	0	9,253	0.00%
2022/11/29	0	0.00	3	27.50	27.65	-3	9,274	-0.03%
2022/11/28	2	27.15	1	27.10	27.10	1	9,222	0.01%
2022/11/25	7	27.23	4	27.25	27.25	3	9,273	0.03%
2022/11/23	3	27.25	0	0.00	27.50	3	9,397	0.03%
2022/11/22	2	27.18	0	0.00	27.40	2	9,486	0.02%
2022/11/21	0.1	27.35	0	0.00	27.35	0.1	9,523	0.00%
2022/11/18	5	27.61	0	0.00	27.65	5	9,511	0.05%
2022/11/17	6.1	27.71	1	27.80	27.95	5.1	9,526	0.05%
2022/11/16	56.1	27.51	53	27.68	27.70	3.1	9,458	0.03%
2022/11/15	1	27.45	0	0.00	27.55	1	9,377	0.01%
2022/11/14	3	27.45	3	27.65	27.50	0	9,287	0.00%
2022/11/11	8	27.39	18	27.41	27.50	-10	9,163	-0.11%
2022/11/10	2	27.08	0	0.00	27.20	2	8,994	0.02%
2022/11/09	1.1	27.16	1.5	27.32	27.35	-0.4	9,062	0.00%
2022/11/08	5	27.21	55	27.19	27.25	-50	9,048	-0.55%
2022/11/07	1.6	26.68	4	26.43	26.80	-2.4	8,928	-0.03%
2022/11/04	19.3	25.26	6	25.22	25.35	13.3	8,804	0.15%
2022/11/03	4	25.85	0	0.00	25.80	4	8,643	0.05%
2022/11/02	7.1	25.98	0	0.00	25.95	7.1	8,781	0.08%
2022/11/01	5	26.10	0	0.00	26.20	5	8,878	0.06%
2022/10/31	0	0.00	14	25.98	26.05	-14	9,028	-0.16%
2022/10/28	8.3	25.91	10	25.80	25.80	-1.7	9,060	-0.02%
2022/10/27	14	26.05	0	0.00	26.00	14	9,140	0.15%
2022/10/26	5	25.90	0	0.00	25.85	5	9,207	0.05%
2022/10/25	3	25.92	4	26.28	25.95	-1	9,235	-0.01%
2022/10/24	27	26.22	3	26.35	26.15	24	9,249	0.26%
2022/10/21	13.1	26.15	0	0.00	26.10	13.1	9,298	0.14%
2022/10/20	2.1	26.15	62	26.51	26.35	-59.9	9,352	-0.64%
2022/10/19	13	26.25	0	0.00	26.20	13	9,006	0.14%
2022/10/18	10.1	26.31	23	26.25	26.20	-12.9	8,926	-0.14%
2022/10/17	10	26.31	0	0.00	26.60	10	8,831	0.11%
2022/10/14	1	26.60	4	26.45	26.55	-3	8,746	-0.03%
2022/10/13	4	26.65	4	26.45	26.50	0	8,757	0.00%
2022/10/12	2	26.45	0	0.00	26.50	2	8,748	0.02%
2022/10/11	8.1	26.37	0	0.00	26.30	8.1	8,716	0.09%
2022/10/07	0	27.00	0	0.00	26.80	0	8,691	0.00%
2022/10/05	22	27.20	22	27.35	27.10	0	8,782	0.00%
2022/10/03	5	26.42	5	26.52	26.75	0	8,819	0.00%
2022/09/30	12.1	26.80	2	26.70	26.55	10.1	8,859	0.11%
2022/09/29	43	26.90	4	27.04	27.35	39	8,855	0.44%
2022/09/28	8	26.83	0.2	26.85	26.85	7.8	9,189	0.08%
2022/09/26	0.1	26.94	1	26.90	26.95	-0.9	9,479	-0.01%
2022/09/23	0	0.00	126	27.35	27.25	-126	9,602	-1.31%	大賣/鉅額交易
2022/09/22	2	27.38	5	27.40	27.25	-3	9,861	-0.03%
2022/09/21	4	27.45	13	27.55	27.40	-9	9,831	-0.09%
2022/09/20	3	27.50	0	0.00	27.80	3	9,690	0.03%
2022/09/19	5	27.10	2	27.55	27.55	3	9,452	0.03%
2022/09/16	127.1	27.06	0	0.00	27.35	127.1	9,314	1.36%	大買/鉅額交易
2022/09/15	1	27.40	126	27.60	27.35	-125	9,093	-1.37%	大賣/鉅額交易
2022/09/14	5.1	27.33	3	27.45	27.40	2.1	9,045	0.02%
2022/09/13	7.1	27.59	1	27.60	27.65	6.1	9,082	0.07%
2022/09/12	0	0.00	1	27.50	27.40	-1	9,175	-0.01%
2022/09/08	0	26.70	0	0.00	27.20	0	9,338	0.00%
2022/09/07	20.3	26.70	0	0.00	26.75	20.3	9,324	0.22%
2022/09/06	56.1	26.91	0	0.00	26.95	56.1	9,343	0.60%
2022/09/05	52	27.06	0	0.00	27.15	52	9,307	0.56%
2022/09/01	2	27.53	0	0.00	27.45	2	9,245	0.02%
2022/08/30	4	27.43	1	27.45	27.50	3	9,167	0.03%
2022/08/29	53.3	27.44	50	27.40	27.35	3.3	9,085	0.04%
2022/08/24	1	27.91	0	0.00	27.85	1	9,036	0.01%
2022/08/23	2.3	28.06	1	28.10	28.15	1.3	9,089	0.01%
2022/08/22	2.1	28.28	0	0.00	28.20	2.1	9,079	0.02%
2022/08/18	0	0.00	2	28.25	28.35	-2	9,070	-0.02%
2022/08/17	0	0.00	2	28.23	28.35	-2	9,096	-0.02%
2022/08/16	3.2	27.92	5	27.88	28.20	-1.8	9,090	-0.02%
2022/08/15	4.3	28.12	13	27.95	27.90	-8.7	9,039	-0.10%
2022/08/12	0	0.00	4	28.49	28.65	-4	8,959	-0.04%
2022/08/11	1	28.25	62	28.24	28.40	-61	8,965	-0.68%
2022/08/10	63	28.02	0	0.00	28.15	63	8,842	0.71%
2022/08/09	140	27.79	130	27.90	28.00	10	8,789	0.11%	大買/大賣/
2022/08/08	101	27.48	100	27.70	27.65	1	8,686	0.01%	大買/
2022/08/05	70	26.93	78	27.20	27.35	-8	8,636	-0.09%
2022/08/04	8	26.74	0	0.00	26.70	8	8,585	0.09%
2022/08/03	1	26.70	9	26.64	26.85	-8	8,611	-0.09%
2022/08/02	12.1	26.08	61	25.96	26.40	-48.9	8,779	-0.56%
2022/08/01	10	26.18	113	26.23	26.30	-103	9,017	-1.14%	大賣/鉅額交易
2022/07/29	15	26.35	3	26.35	26.50	12	9,047	0.13%
2022/07/28	1	26.00	12	26.24	26.35	-11	9,031	-0.12%
2022/07/27	0	0.00	19	25.92	26.00	-19	8,975	-0.21%
2022/07/26	0	0.00	3	25.30	25.40	-3	8,980	-0.03%
2022/07/25	20	25.14	1	25.05	25.20	19	9,026	0.21%
2022/07/22	7	25.04	1	25.00	25.10	6	9,154	0.07%
2022/07/21	3.1	24.90	5	25.05	25.10	-1.9	9,340	-0.02%
2022/07/20	3	24.95	6	25.06	24.90	-3	9,412	-0.03%
2022/07/18	3	24.35	3	24.55	24.50	0	9,641	0.00%
2022/07/15	1	24.25	2	24.18	24.45	-1	9,614	-0.01%
2022/07/13	13.1	24.19	0	0.00	23.95	13.1	9,570	0.14%
2022/07/12	3	24.20	0.7	23.95	23.95	2.3	9,525	0.02%
2022/07/11	4	24.53	10	24.70	24.45	-6	9,411	-0.06%
2022/07/08	0.1	24.15	0	0.00	24.05	0.1	9,294	0.00%
2022/07/07	4	23.50	2	23.68	23.60	2	9,233	0.02%
2022/07/06	49.1	23.50	2	23.70	23.40	47.1	9,172	0.51%
2022/07/05	20.2	26.08	3	26.15	26.25	17.2	8,734	0.20%
2022/07/04	9	26.44	8	26.39	26.30	1	8,555	0.01%
2022/07/01	25.4	26.57	1	26.30	26.35	24.4	8,570	0.28%
2022/06/30	39.3	26.81	0	0.00	26.70	39.3	8,398	0.47%
2022/06/29	106.1	27.82	98	27.70	27.65	8.1	8,141	0.10%	大買/
2022/06/28	73	28.40	0	0.00	28.30	73	8,119	0.90%
2022/06/27	1	28.45	0.7	28.50	28.45	0.3	8,146	0.00%
2022/06/24	2	28.40	2.5	28.30	28.70	-0.5	8,126	-0.01%
2022/06/23	5	28.25	8	28.20	28.15	-3	8,119	-0.04%
2022/06/22	0	0.00	12	28.40	28.55	-12	8,101	-0.15%
2022/06/21	0	0.00	17	28.79	28.75	-17	8,161	-0.21%
2022/06/20	4.5	28.26	0	0.00	28.20	4.5	8,198	0.05%
2022/06/17	0	0.00	4.6	28.57	28.95	-4.6	8,162	-0.06%
2022/06/16	5	28.90	0	0.00	28.85	5	8,147	0.06%
2022/06/15	1	28.90	1	28.90	28.90	0	8,172	0.00%
2022/06/14	0	0.00	1	28.50	28.80	-1	8,305	-0.01%
2022/06/13	6.1	28.15	0	0.00	28.45	6.1	8,367	0.07%
2022/06/08	5	28.64	0	0.00	28.65	5	8,456	0.06%
2022/06/07	2	28.58	0	0.00	28.55	2	8,551	0.02%
2022/06/06	2	28.65	0	0.00	28.55	2	8,762	0.02%
2022/06/01	0	0.00	9	28.69	28.60	-9	9,181	-0.10%
2022/05/31	1	28.40	5	28.50	28.40	-4	9,331	-0.04%
2022/05/27	0	0.00	5	27.85	27.65	-5	9,786	-0.05%
2022/05/26	1	27.40	5	27.50	27.35	-4	10,328	-0.04%
2022/05/25	10	27.40	0	0.00	27.25	10	14,865	0.07%
2022/05/24	4	27.38	1	27.40	27.30	3	15,680	0.02%
2022/05/23	2.5	27.57	0	0.00	27.60	2.5	16,041	0.02%
2022/05/20	2	27.75	0	0.00	27.80	2	16,292	0.01%
2022/05/18	1	27.85	0	0.00	27.85	1	16,634	0.01%
2022/05/17	5	27.84	5	27.78	27.85	0	16,654	0.00%
2022/05/16	2.1	27.54	6	27.25	27.60	-3.9	16,825	-0.02%
2022/05/13	1.2	27.03	0	0.00	27.15	1.2	17,090	0.01%
2022/05/12	4	27.04	40	27.05	27.00	-36	17,210	-0.21%
2022/05/11	3	27.38	11	27.35	27.30	-8	17,331	-0.05%
2022/05/10	99	27.12	85	27.30	27.40	14	17,953	0.08%
2022/05/09	28.9	27.75	15	27.64	27.70	13.9	18,037	0.08%
2022/05/06	2	28.85	1	29.00	29.05	1	18,036	0.01%
2022/05/05	1	28.95	1	29.05	29.15	0	18,217	0.00%
2022/05/04	0	0.00	1	28.75	28.80	-1	18,422	-0.01%
2022/05/03	1	28.35	3	28.42	28.65	-2	18,862	-0.01%
2022/04/29	12.1	28.45	0	0.00	28.50	12.1	19,259	0.06%
2022/04/28	1	28.10	3	28.27	28.40	-2	19,548	-0.01%
2022/04/27	8.3	28.37	2	28.45	28.25	6.3	20,025	0.03%
2022/04/26	1.1	28.85	1	28.80	28.85	0.1	20,920	0.00%
2022/04/25	12.2	28.74	0.1	28.80	28.60	12.1	20,981	0.06%
2022/04/22	1.1	29.16	0	0.00	29.10	1.1	20,926	0.01%
2022/04/21	0	0.00	3	29.30	29.30	-3	20,976	-0.01%
2022/04/20	2	29.15	0	0.00	29.15	2	21,222	0.01%
2022/04/18	2	29.40	0	0.00	29.35	2	21,638	0.01%
2022/04/15	2	29.25	2	29.30	29.40	0	21,712	0.00%
2022/04/14	19	29.50	12	29.46	29.50	7	21,752	0.03%
2022/04/13	1	29.30	0	0.00	29.40	1	21,823	0.00%
2022/04/12	2.2	29.01	0.3	29.10	29.00	1.9	21,825	0.01%
2022/04/11	2	29.10	8	29.25	29.05	-6	21,787	-0.03%
2022/04/08	12.4	29.28	1	29.30	29.15	11.4	21,735	0.05%
2022/04/07	10.3	29.46	5	29.53	29.25	5.3	21,684	0.02%
2022/04/06	1	29.85	0	0.00	29.80	1	21,532	0.00%
2022/04/01	0.1	29.90	8	29.83	29.90	-7.9	21,560	-0.04%
2022/03/31	1	29.85	1	29.95	29.75	0	21,547	0.00%
2022/03/30	6	29.86	1	29.85	29.85	5	21,445	0.02%
2022/03/29	12	29.85	1	29.80	29.80	11	21,425	0.05%
2022/03/28	1	29.80	0	0.00	29.95	1	21,459	0.00%
2022/03/25	11	29.90	2	29.90	29.85	9	21,537	0.04%
2022/03/24	8.3	29.64	0.1	29.75	29.70	8.2	21,579	0.04%
2022/03/23	12	29.84	1	30.15	29.80	11	21,573	0.05%
2022/03/22	1	30.10	1	30.15	30.00	0	21,462	0.00%
2022/03/21	3	30.07	15	29.95	30.05	-12	21,350	-0.06%
2022/03/18	4	29.73	3	29.73	29.75	1	21,183	0.00%
2022/03/17	26.2	29.70	23	29.61	29.60	3.2	21,161	0.02%
2022/03/16	4.2	29.29	0	0.00	29.50	4.2	20,999	0.02%
2022/03/15	2.1	29.65	0	0.00	29.35	2.1	20,977	0.01%
2022/03/14	5	29.57	9	29.64	29.65	-4	20,942	-0.02%
2022/03/11	1	29.50	0	0.00	29.50	1	20,957	0.00%
2022/03/10	14	29.21	13	29.28	29.45	1	20,969	0.00%
2022/03/09	33.7	28.85	11.1	28.85	28.80	22.6	20,932	0.11%
2022/03/08	2.3	28.90	12	29.11	28.95	-9.7	20,708	-0.05%
2022/03/07	12.6	29.01	1.1	28.91	28.90	11.5	20,692	0.06%
2022/03/04	6.2	29.44	3	29.55	29.50	3.2	20,859	0.02%
2022/03/03	0.3	29.40	0.1	29.50	29.50	0.2	20,771	0.00%
2022/03/02	16.3	29.32	10	29.40	29.35	6.3	20,565	0.03%
2022/03/01	15.1	29.64	15	29.42	29.35	0.1	20,298	0.00%
2022/02/25	12.7	29.26	14.3	29.27	29.40	-1.6	19,738	-0.01%
2022/02/24	34.2	29.20	12	29.25	29.25	22.2	15,179	0.15%
2022/02/23	37.2	30.18	20	30.05	30.00	17.2	14,379	0.12%
2022/02/22	1.2	30.10	10	30.10	30.25	-8.8	14,076	-0.06%
2022/02/21	1	30.10	5	30.30	30.30	-4	13,822	-0.03%
2022/02/18	5.2	30.37	9	30.25	30.30	-3.8	13,645	-0.03%
2022/02/17	7.2	30.46	0	0.00	30.60	7.2	13,443	0.05%
2022/02/16	1.5	30.41	0	0.00	30.40	1.5	13,387	0.01%
2022/02/15	2.3	30.28	86	30.24	30.65	-83.7	13,191	-0.63%
2022/02/14	14.5	30.58	2	30.45	30.30	12.5	12,885	0.10%
2022/02/11	5	30.78	20.4	30.84	31.00	-15.4	12,731	-0.12%
2022/02/10	35.4	30.63	5	30.65	30.80	30.4	12,609	0.24%
2022/02/09	4.2	31.87	29	31.82	32.00	-24.8	12,229	-0.20%
2022/02/08	3	31.85	18.7	31.94	32.00	-15.7	12,001	-0.13%
2022/02/07	5	31.21	14	31.40	31.60	-9	11,987	-0.08%
2022/01/26	6	31.33	9	31.37	31.35	-3	11,803	-0.03%
2022/01/25	32	31.39	45.5	31.41	31.60	-13.5	11,590	-0.12%
2022/01/24	57.1	31.29	8.2	30.89	31.45	48.9	11,204	0.44%
2022/01/21	6.8	31.14	4.2	31.11	31.25	2.6	10,801	0.02%
2022/01/20	14	31.23	32.2	31.39	31.50	-18.2	10,475	-0.17%
2022/01/19	41	31.15	32.1	31.12	30.95	9	9,896	0.09%
2022/01/17	0	0.00	30	30.01	30.15	-30	8,720	-0.34%
2022/01/14	1.2	29.79	73	29.81	29.85	-71.9	8,630	-0.83%
2022/01/13	45	29.78	4	29.83	30.00	41	8,751	0.47%
2022/01/12	27	29.57	8	29.67	29.75	19	8,633	0.22%
2022/01/11	0.3	29.25	1	29.30	29.35	-0.7	8,401	-0.01%
2022/01/10	10.5	29.15	2	29.15	29.10	8.5	8,222	0.10%
2022/01/07	0.1	29.05	8	28.99	29.05	-8	8,195	-0.10%
2022/01/06	0	0.00	5	29.03	28.95	-5	8,183	-0.06%
2022/01/05	3	29.08	1	29.10	29.05	2	8,214	0.02%
2022/01/04	0	0.00	0.1	29.10	29.10	-0.1	8,331	0.00%
2022/01/03	3.8	29.13	1.1	29.30	29.00	2.7	8,450	0.03%
2021/12/30	1	29.15	0	0.00	29.15	1	8,766	0.01%
2021/12/29	2	29.23	1	29.25	29.25	1	8,830	0.01%
2021/12/28	21	29.15	2	29.15	29.20	19	8,874	0.21%
2021/12/27	1	29.10	8	29.11	29.20	-7	8,883	-0.08%
2021/12/24	2	29.20	55	29.05	29.10	-53	8,970	-0.59%
2021/12/22	5.1	28.95	2	28.95	28.95	3.1	9,038	0.03%
2021/12/21	55	29.05	0	0.00	28.95	55	8,999	0.61%
2021/12/20	11.2	28.75	0	0.00	28.90	11.2	8,949	0.12%
2021/12/17	3	28.93	0	0.00	28.85	3	8,894	0.03%
2021/12/16	0	0.00	5	28.99	29.05	-5	8,842	-0.06%
2021/12/15	0.1	28.95	0	0.00	29.00	0.1	8,920	0.00%
2021/12/14	0.1	29.00	0	0.00	29.00	0.1	9,055	0.00%
2021/12/13	0	0.00	2	29.45	29.00	-2	9,093	-0.02%
2021/12/08	2	29.23	1	29.15	29.20	1	9,224	0.01%
2021/12/07	1	29.15	0	0.00	29.35	1	9,211	0.01%
2021/12/06	20	29.00	0	0.00	29.30	20	9,161	0.22%
2021/12/03	2.1	29.25	0	0.00	29.15	2.1	9,194	0.02%
2021/12/02	0	0.00	0.5	29.15	29.15	-0.5	9,150	-0.01%
2021/12/01	2.2	29.12	0	0.00	29.30	2.2	9,177	0.02%
2021/11/30	4	29.70	4.2	29.65	28.60	-0.2	9,029	0.00%
2021/11/29	2.1	28.72	5.1	29.21	29.30	-3	8,533	-0.03%
2021/11/26	0	0.00	20	29.40	29.15	-20	8,478	-0.24%
2021/11/25	5	29.45	4	29.63	29.65	1	8,556	0.01%
2021/11/24	1	29.05	2	29.30	29.35	-1	8,523	-0.01%
2021/11/23	0	0.00	5	29.00	29.10	-5	8,519	-0.06%
2021/11/22	13.6	29.26	1.2	29.30	29.40	12.5	8,569	0.15%
2021/11/19	2.5	29.12	1	29.20	29.20	1.5	8,606	0.02%
2021/11/18	6	28.75	3	28.82	28.80	3	8,619	0.03%
2021/11/17	2	28.98	24	28.80	28.80	-22	8,680	-0.25%
2021/11/16	3	28.77	30	28.93	29.05	-27	8,713	-0.31%
2021/11/15	2	28.70	3	28.80	28.75	-1	8,784	-0.01%
2021/11/12	0	0.00	12	28.75	28.80	-12	8,839	-0.14%
2021/11/10	2	28.60	5	28.55	28.95	-3	9,163	-0.03%
2021/11/09	0.2	28.55	2	28.75	28.85	-1.8	9,297	-0.02%
2021/11/08	19.3	28.48	16	28.69	28.45	3.3	9,288	0.04%
2021/11/05	0	0.00	19	29.36	29.55	-19	9,167	-0.21%
2021/11/04	9	29.45	15	29.72	29.80	-6	9,214	-0.07%
2021/11/03	15	29.26	38	29.23	29.30	-23	9,028	-0.25%
2021/11/02	0.1	29.10	6	29.09	29.20	-5.9	9,382	-0.06%
2021/11/01	0	0.00	4	28.99	29.10	-4	9,537	-0.04%
2021/10/29	25	29.19	6.6	29.12	29.20	18.4	9,619	0.19%
2021/10/28	1	29.30	2	29.33	29.35	-1	9,800	-0.01%
2021/10/27	11	29.18	5	29.28	29.35	6	9,985	0.06%
2021/10/26	10	29.21	1	29.15	29.30	9	10,226	0.09%
2021/10/25	14	29.16	2	29.20	29.20	12	10,286	0.12%
2021/10/22	9	29.17	3	29.20	29.25	6	10,483	0.06%
2021/10/21	5.2	29.12	5	29.15	29.10	0.2	10,481	0.00%
2021/10/20	5	28.84	1	28.85	28.90	4	10,426	0.04%
2021/10/19	0	0.00	1	28.40	28.50	-1	10,454	-0.01%
2021/10/18	0	0.00	2	28.48	28.35	-2	10,711	-0.02%
2021/10/15	0	0.00	11	28.56	28.70	-11	12,208	-0.09%
2021/10/14	0	0.00	3	28.60	28.40	-3	12,692	-0.02%
2021/10/13	3	28.65	2	28.70	28.70	1	12,980	0.01%
2021/10/12	5	28.30	3	28.52	28.70	2	13,135	0.02%
2021/10/08	8	28.43	1	28.30	28.40	7	13,243	0.05%
2021/10/07	16	28.19	21	28.28	28.35	-5	13,279	-0.04%
2021/10/06	1	27.50	7	27.42	27.55	-6	13,170	-0.05%
2021/10/05	4.1	27.25	12	27.16	27.40	-7.9	13,192	-0.06%
2021/10/04	11.5	27.31	0	0.00	27.15	11.5	13,283	0.09%
2021/10/01	2	27.30	2	27.33	27.45	0	13,427	0.00%
2021/09/30	0.1	27.40	11	27.20	27.50	-10.9	13,451	-0.08%
2021/09/29	5.3	27.26	1	27.35	27.25	4.3	13,541	0.03%
2021/09/28	2	27.65	4	27.60	27.70	-2	13,644	-0.01%
2021/09/27	0	0.00	8	27.66	27.60	-8	13,995	-0.06%
2021/09/24	3.2	27.80	0	0.00	27.70	3.2	14,038	0.02%
2021/09/23	0	0.00	2.3	27.57	27.75	-2.3	14,059	-0.02%
2021/09/22	0	0.00	9	27.23	27.40	-9	14,101	-0.06%
2021/09/17	9	27.65	0	0.00	27.70	9	14,159	0.06%
2021/09/16	9	27.55	16	27.61	27.70	-7	14,152	-0.05%
2021/09/15	7	27.72	2	27.83	27.75	5	14,166	0.04%
2021/09/14	3	27.28	1	27.35	27.20	2	14,033	0.01%
2021/09/13	7	27.05	0	0.00	27.05	7	14,016	0.05%
2021/09/10	7	27.13	1	27.20	27.15	6	14,056	0.04%
2021/09/09	24	27.06	0	0.00	27.10	24	14,211	0.17%
2021/09/08	1.3	27.22	31	27.25	27.20	-29.7	14,292	-0.21%
2021/09/07	1.3	27.48	9	27.46	27.45	-7.7	14,376	-0.05%
2021/09/06	0	0.00	6	27.70	27.55	-6	14,502	-0.04%
2021/09/03	6.1	27.59	0	0.00	27.55	6.1	14,530	0.04%
2021/09/02	3	27.58	1	27.70	27.50	2	14,725	0.01%
2021/09/01	6	27.59	1	27.70	27.55	5	14,856	0.03%
2021/08/31	5	27.41	2	27.48	27.40	3	14,874	0.02%
2021/08/30	0	0.00	6	27.45	27.65	-6	14,854	-0.04%
2021/08/27	1	27.40	2	27.50	27.50	-1	14,902	-0.01%
2021/08/26	12.1	27.30	2	27.35	27.35	10.1	14,962	0.07%
2021/08/25	7.3	27.67	2.1	27.77	27.75	5.1	15,092	0.03%
2021/08/24	7	27.50	18	27.44	27.60	-11	15,225	-0.07%
2021/08/23	2	26.95	0	0.00	26.95	2	15,310	0.01%
2021/08/20	4.6	26.94	2	26.80	26.90	2.6	15,435	0.02%
2021/08/19	4.2	26.70	6.4	26.78	26.70	-2.1	16,216	-0.01%
2021/08/18	10.1	26.78	12.5	26.81	27.00	-2.5	16,212	-0.02%
2021/08/17	7	26.81	3	26.82	26.75	4	16,279	0.02%
2021/08/16	9.5	26.78	10	26.80	26.70	-0.5	16,316	0.00%
2021/08/13	6.1	27.05	5	27.30	27.15	1.1	16,292	0.01%
2021/08/12	1	27.20	11	27.25	27.35	-10	16,283	-0.06%
2021/08/11	4	27.20	16	27.32	27.20	-12	16,355	-0.07%
2021/08/10	14.1	27.11	50	27.15	27.20	-36	16,448	-0.22%
2021/08/09	59.1	27.59	0	0.00	27.30	59.1	16,610	0.36%
2021/08/06	28.1	27.57	5	27.65	27.70	23.1	16,679	0.14%
2021/08/05	17.1	27.15	1	27.10	27.10	16.1	16,561	0.10%
2021/08/04	13	27.22	0	0.00	27.30	13	16,863	0.08%
2021/08/03	26.4	27.26	2	27.18	27.40	24.4	17,018	0.14%
2021/08/02	16.6	27.52	7	27.55	27.60	9.6	17,057	0.06%
2021/07/30	14.3	27.90	0	0.00	27.75	14.3	16,996	0.08%
2021/07/29	11.7	28.05	0	0.00	28.00	11.7	16,936	0.07%
2021/07/28	3.1	27.85	10	27.85	28.05	-7	17,088	-0.04%
2021/07/27	6	28.14	5	28.15	28.15	1	17,297	0.01%
2021/07/26	23	28.13	10	28.29	28.10	13	17,603	0.07%
2021/07/23	9.1	28.09	7	28.36	28.10	2.1	17,588	0.01%
2021/07/22	20.1	28.14	17	28.32	28.20	3.1	17,556	0.02%
2021/07/21	91.5	28.22	5	28.04	28.05	86.5	17,414	0.50%
2021/07/20	22.4	31.30	9.4	31.37	31.20	13	16,072	0.08%
2021/07/19	7.1	31.58	3	31.63	31.65	4.1	15,731	0.03%
2021/07/16	3	31.78	7	31.83	31.75	-4	15,823	-0.03%
2021/07/15	22	32.01	0	0.00	31.95	22	15,840	0.14%
2021/07/14	1	32.15	0	0.00	32.10	1	15,771	0.01%
2021/07/13	4.3	32.43	2.5	32.24	32.20	1.8	15,830	0.01%
2021/07/12	1	32.70	57	32.78	32.65	-56	15,761	-0.36%
2021/07/09	5.2	32.69	7	32.64	32.70	-1.8	15,802	-0.01%
2021/07/08	9	32.95	16.2	32.94	32.80	-7.2	16,007	-0.05%
2021/07/07	0	0.00	8	32.63	32.75	-8	16,035	-0.05%
2021/07/06	5.5	32.49	6	32.70	32.70	-0.5	16,221	0.00%
2021/07/05	19.1	32.67	7	32.64	32.55	12.1	16,263	0.07%
2021/07/02	9.7	32.10	24.1	32.06	32.35	-14.4	16,203	-0.09%
2021/06/30	0.1	30.95	3	31.00	31.00	-2.9	16,096	-0.02%
2021/06/29	1.1	30.71	6.4	30.76	30.75	-5.3	16,144	-0.03%
2021/06/28	1	30.80	3.3	30.85	30.80	-2.3	16,267	-0.01%
2021/06/25	0	0.00	203.9	30.80	30.80	-203.9	16,274	-1.25%	大賣/鉅額交易
2021/06/24	202.1	30.50	1	30.50	30.40	201.1	16,354	1.23%	大買/鉅額交易
2021/06/23	0.3	30.52	3	30.45	30.40	-2.7	16,487	-0.02%
2021/06/22	0	0.00	5.4	30.60	30.40	-5.4	16,918	-0.03%
2021/06/21	3	30.58	0	0.00	30.30	3	17,834	0.02%
2021/06/18	4	30.63	6	30.83	30.65	-2	18,194	-0.01%
2021/06/17	0	0.00	1	30.75	30.60	-1	18,405	-0.01%
2021/06/16	0	0.00	3	30.83	30.60	-3	19,062	-0.02%
2021/06/15	3	30.25	0	0.00	30.15	3	19,614	0.02%
2021/06/11	3	30.20	0.1	30.40	30.15	2.9	19,612	0.02%
2021/06/10	14	30.09	3	30.08	30.25	11	19,681	0.06%
2021/06/09	11.1	30.24	0	0.00	30.20	11.1	19,730	0.06%
2021/06/08	1	30.75	0	0.00	30.65	1	19,762	0.01%
2021/06/07	5.1	30.45	2	30.55	30.55	3.1	19,818	0.02%
2021/06/04	5.4	30.90	1.4	31.03	30.95	4	19,841	0.02%
2021/06/03	14	31.21	6	31.57	31.25	8	19,870	0.04%
2021/06/02	3	31.27	6	31.45	31.35	-3	19,923	-0.02%
2021/06/01	3	31.25	103	31.35	31.40	-100	19,887	-0.50%	大賣/
2021/05/31	4	30.50	13.4	30.70	30.75	-9.4	19,846	-0.05%
2021/05/28	3	30.12	37	30.44	30.55	-34	19,835	-0.17%
2021/05/27	9	29.57	2	29.70	29.55	7	19,905	0.04%
2021/05/26	106.4	29.90	18	29.71	29.70	88.4	19,518	0.45%	大買/
2021/05/25	9	29.65	1	29.55	29.55	8	19,581	0.04%
2021/05/24	0	0.00	4	29.10	29.30	-4	19,634	-0.02%
2021/05/21	32	29.20	0	0.00	29.10	32	19,682	0.16%
2021/05/20	2	29.30	1	29.30	29.20	1	19,584	0.01%
2021/05/19	18	29.11	0	0.00	29.15	18	19,594	0.09%
2021/05/18	3.2	28.58	4	28.68	28.70	-0.8	19,648	0.00%
2021/05/17	17.5	28.35	5	28.25	27.90	12.5	19,605	0.06%
2021/05/14	13.4	29.68	1	29.75	29.55	12.4	19,375	0.06%
2021/05/13	10.3	29.69	10	29.85	29.70	0.3	19,318	0.00%
2021/05/12	18	29.61	4	29.59	30.00	14	19,135	0.07%
2021/05/11	14.8	30.67	23	30.68	30.50	-8.2	18,813	-0.04%
2021/05/10	16.2	30.84	2	30.45	31.20	14.2	18,683	0.08%
2021/05/07	14	30.97	1.1	31.00	31.15	12.9	19,015	0.07%
2021/05/06	8	30.76	1	30.80	30.75	7	19,568	0.04%
2021/05/05	8.3	30.93	1	30.90	30.80	7.3	20,029	0.04%
2021/05/04	13.1	30.87	6	30.99	31.15	7.1	19,961	0.04%
2021/05/03	28.1	31.73	2	31.80	31.65	26.1	19,780	0.13%
2021/04/29	3	32.52	11	32.55	32.70	-8	19,586	-0.04%
2021/04/28	19	32.64	2	32.70	32.70	17	19,594	0.09%
2021/04/27	15	32.69	0	0.00	32.60	15	19,730	0.08%
2021/04/26	7	32.67	56	32.48	32.80	-49	19,659	-0.25%
2021/04/23	19.9	32.26	0	0.00	32.45	19.9	19,574	0.10%
2021/04/22	79.1	32.66	2	33.05	32.55	77.1	19,688	0.39%
2021/04/21	17.1	33.03	7	33.08	33.00	10.1	19,681	0.05%
2021/04/20	28	33.07	51	33.10	33.10	-23	19,604	-0.12%
2021/04/19	5	33.05	70	33.03	33.05	-65	19,556	-0.33%
2021/04/16	13	32.87	1.1	32.86	32.95	11.9	19,469	0.06%
2021/04/15	15.1	32.81	1	32.85	32.85	14.1	19,541	0.07%
2021/04/14	17	32.79	62.4	33.16	33.00	-45.4	19,450	-0.23%
2021/04/13	20	33.42	9	33.41	33.15	11	19,250	0.06%
2021/04/12	1	33.55	7	33.43	33.40	-6	19,191	-0.03%
2021/04/09	4	33.74	9.1	33.84	33.70	-5.1	19,040	-0.03%
2021/04/08	9	33.57	61	33.56	33.55	-52	18,929	-0.27%
2021/04/07	15.1	33.50	1	33.55	33.45	14.1	18,819	0.08%
2021/04/06	4	33.46	6	33.43	33.40	-2	18,656	-0.01%
2021/04/01	17	33.49	3.6	33.47	33.40	13.4	18,698	0.07%
2021/03/31	49.3	33.68	1	33.90	33.50	48.3	18,637	0.26%
2021/03/30	73	33.60	13	33.77	33.85	60	18,519	0.32%
2021/03/29	6.1	33.41	4.5	33.45	33.55	1.6	18,451	0.01%
2021/03/26	7	33.28	1.5	33.17	33.45	5.5	18,397	0.03%
2021/03/25	10.2	33.18	18	33.14	33.20	-7.8	18,661	-0.04%
2021/03/24	100.1	33.83	6.5	33.93	33.75	93.6	18,375	0.51%
2021/03/23	20	34.05	19	34.40	34.75	1	17,678	0.01%
2021/03/22	1	34.35	3.4	34.11	34.35	-2.4	17,445	-0.01%
2021/03/19	22.7	33.96	12.1	34.03	33.85	10.6	17,615	0.06%
2021/03/18	6.4	33.67	23	33.77	33.85	-16.6	17,268	-0.10%
2021/03/17	17	32.61	3	32.60	32.65	14	16,685	0.08%
2021/03/16	2	32.55	22.1	32.57	32.60	-20.1	16,767	-0.12%
2021/03/15	0	0.00	4.1	32.67	32.60	-4.1	16,836	-0.02%
2021/03/12	1	32.25	3	32.45	32.40	-2	16,874	-0.01%
2021/03/11	3	32.15	2	32.20	32.25	1	16,894	0.01%
2021/03/10	2	32.28	7.1	32.20	32.10	-5.1	16,992	-0.03%
2021/03/09	0	0.00	8	31.90	32.00	-8	17,174	-0.05%
2021/03/08	11	31.70	23	31.82	31.80	-12	17,336	-0.07%
2021/03/05	0.1	31.25	0	0.00	31.65	0.1	17,400	0.00%
2021/03/04	16.1	31.25	0	0.00	31.35	16.1	17,900	0.09%
2021/03/03	2	31.28	1	31.35	31.40	1	17,975	0.01%
2021/03/02	14	31.69	12	31.63	31.35	2	17,826	0.01%
2021/02/26	5.1	31.46	4	31.76	32.00	1.1	17,634	0.01%
2021/02/25	3	31.63	0	0.00	31.70	3	17,263	0.02%
2021/02/24	4.1	32.04	3	32.13	31.90	1.1	17,199	0.01%
2021/02/23	12	31.76	9	31.65	31.80	3	17,047	0.02%
2021/02/22	3	31.23	3	31.40	31.30	0	16,982	0.00%
2021/02/19	1	31.20	0	0.00	31.15	1	17,001	0.01%
2021/02/18	3.1	30.90	5.9	30.97	30.80	-2.8	17,007	-0.02%
2021/02/05	3	30.80	0	0.00	30.80	3	17,294	0.02%
2021/02/04	15	30.81	0	0.00	30.75	15	17,281	0.09%
2021/02/03	7.1	31.24	1	31.00	31.10	6.1	17,275	0.04%
2021/02/02	0	0.00	23	31.35	31.15	-23	17,264	-0.13%
2021/02/01	30.2	30.83	5	30.93	31.10	25.2	17,212	0.15%
2021/01/29	9.3	32.24	9	32.04	31.25	0.3	17,075	0.00%
2021/01/28	16	32.29	80.4	32.69	32.70	-64.4	16,547	-0.39%
2021/01/27	15	32.28	27.2	32.20	32.35	-12.2	15,969	-0.08%
2021/01/26	2.1	31.38	9	31.16	30.85	-6.9	15,400	-0.04%
2021/01/25	14	31.11	28	31.05	31.20	-14	15,324	-0.09%
2021/01/22	1	30.40	21	30.21	30.70	-20	15,169	-0.13%
2021/01/21	1	29.90	6	30.15	29.90	-5	15,053	-0.03%
2021/01/20	9	30.25	4	30.09	30.00	5	15,065	0.03%
2021/01/19	0	0.00	19	31.01	30.75	-19	14,868	-0.13%
2021/01/18	4	30.59	2	30.90	30.65	2	14,940	0.01%
2021/01/15	27	31.12	26	31.35	31.00	1	14,884	0.01%
2021/01/14	38	31.24	21.2	31.51	31.65	16.8	14,880	0.11%
2021/01/13	7	31.05	17	31.00	30.90	-10	14,588	-0.07%
2021/01/12	24	30.82	41	30.75	30.85	-17	14,473	-0.12%
2021/01/11	12	30.86	0	0.00	31.00	12	14,358	0.08%
2021/01/08	7	30.64	23	30.90	31.00	-16	14,310	-0.11%
2021/01/07	8	30.34	12	30.52	30.50	-4	14,310	-0.03%
2021/01/06	16	30.39	10	30.43	30.35	6	14,332	0.04%
2021/01/05	15	30.46	3	30.45	30.50	12	14,261	0.08%
2021/01/04	28	30.88	18	30.87	30.80	10	14,338	0.07%
2020/12/31	7	31.14	0.1	30.95	31.00	6.9	14,232	0.05%
2020/12/30	0	0.00	6.1	30.78	31.15	-6.1	14,284	-0.04%
2020/12/29	4	31.09	7	31.15	30.95	-3	14,241	-0.02%
2020/12/28	14	31.08	16	31.03	31.05	-2	14,242	-0.01%
2020/12/25	40.1	30.66	8.2	30.69	30.55	31.9	14,281	0.22%
2020/12/24	12	30.43	5	30.50	30.65	7	14,304	0.05%
2020/12/23	2	30.03	9	30.00	30.00	-7	14,316	-0.05%
2020/12/22	13	29.98	1	30.05	30.05	12	14,312	0.08%
2020/12/21	21.2	29.44	5	29.68	30.05	16.2	14,500	0.11%
2020/12/18	0.1	30.40	3	30.50	30.20	-2.9	14,448	-0.02%
2020/12/17	25	30.45	4	30.60	30.40	21	14,367	0.15%
2020/12/16	9.7	30.49	24	30.74	31.05	-14.4	14,155	-0.10%
2020/12/15	29.2	30.09	16	30.25	30.05	13.2	14,004	0.09%
2020/12/14	14.5	31.01	8	30.85	31.05	6.5	13,637	0.05%
2020/12/11	39	31.53	3	31.58	31.60	36	13,407	0.27%
2020/12/10	18	31.66	2	31.58	31.65	16	13,431	0.12%
2020/12/09	8	32.10	7	32.10	32.15	1	13,358	0.01%
2020/12/08	7	31.89	5	31.95	31.80	2	13,298	0.02%
2020/12/07	5	31.46	8	31.56	31.55	-3	13,328	-0.02%
2020/12/04	3	31.13	4.1	31.13	31.30	-1.1	13,346	-0.01%
2020/12/03	9	31.26	4	31.16	31.30	5	13,311	0.04%
2020/12/02	16	31.14	25	31.31	31.45	-9	13,065	-0.07%
2020/12/01	7	30.52	14.1	30.50	30.65	-7.1	12,992	-0.05%
2020/11/30	39	30.90	9	31.19	29.85	30	12,941	0.23%
2020/11/27	3	30.77	72	30.84	30.95	-69	12,362	-0.56%
2020/11/26	0	0.00	2	30.30	30.30	-2	12,214	-0.02%
2020/11/25	66.1	30.05	2	30.10	30.05	64.1	12,470	0.51%
2020/11/24	1	30.10	4.3	30.25	30.25	-3.3	12,502	-0.03%
2020/11/23	7	30.36	2	30.40	30.10	5	12,574	0.04%
2020/11/20	7	29.90	3	30.08	30.05	4	12,639	0.03%
2020/11/19	10	30.01	2	29.98	29.95	8	13,095	0.06%
2020/11/18	2	30.15	1	30.25	30.15	1	13,270	0.01%
2020/11/17	1	30.10	0	0.00	30.30	1	13,303	0.01%
2020/11/16	9	30.33	2	30.23	30.40	7	13,666	0.05%
2020/11/13	7	30.02	26.7	29.94	30.30	-19.7	13,937	-0.14%
2020/11/12	6	29.17	0	0.00	29.20	6	13,711	0.04%
2020/11/11	1	29.00	1	29.15	29.45	0	13,805	0.00%
2020/11/10	3	29.23	1	29.40	29.15	2	13,896	0.01%
2020/11/09	2	29.23	0	29.35	29.50	2	14,204	0.01%
2020/11/06	0.1	29.10	1	29.10	29.15	-0.9	14,334	-0.01%
2020/11/05	1	29.30	2	29.33	29.10	-1	14,507	-0.01%
2020/11/04	2.1	28.90	3	29.15	29.00	-0.9	14,677	-0.01%
2020/11/03	0	0.00	5.1	28.79	28.75	-5.1	14,804	-0.03%
2020/11/02	5.1	28.24	1.1	28.21	28.35	4	14,923	0.03%
2020/10/30	3	28.62	0	0.00	28.50	3	15,195	0.02%
2020/10/29	10	28.55	3	28.62	28.70	7	15,516	0.05%
2020/10/28	3	29.42	4	29.60	29.15	-1	15,648	-0.01%
2020/10/27	1	29.05	0	0.00	29.00	1	15,788	0.01%
2020/10/26	16	29.51	11	29.43	29.30	5	15,965	0.03%
2020/10/22	6	28.58	2	28.45	28.75	4	16,121	0.02%
2020/10/21	17	28.73	7	29.07	28.55	10	16,129	0.06%
2020/10/20	4	28.86	4	28.96	28.95	0	16,591	0.00%
2020/10/19	3	28.88	1.3	28.89	28.80	1.7	17,134	0.01%
2020/10/16	4	28.94	1	29.05	28.80	3	17,377	0.02%
2020/10/15	5	29.63	8	29.59	29.10	-3	17,940	-0.02%
2020/10/14	1	28.90	0	0.00	29.05	1	18,796	0.01%
2020/10/13	4	28.58	6	28.53	28.70	-2	19,194	-0.01%
2020/10/12	24	28.96	12	28.98	28.85	12	19,999	0.06%
2020/10/08	1	29.65	14	29.64	29.70	-13	20,058	-0.06%
2020/10/07	7	29.40	1	29.35	29.35	6	20,337	0.03%
2020/10/06	0	0.00	10	29.75	29.75	-10	20,617	-0.05%
2020/10/05	21	29.87	13	29.64	29.55	8	20,907	0.04%
2020/09/30	11	30.26	11	29.97	29.80	0	21,182	0.00%
2020/09/29	3	29.55	0	0.00	29.40	3	21,694	0.01%
2020/09/28	1	29.60	6	29.64	29.70	-5	22,677	-0.02%
2020/09/25	7	29.07	6	29.15	29.15	1	23,163	0.00%
2020/09/24	17	29.08	6	29.00	28.85	11	23,278	0.05%
2020/09/23	3	29.88	32	30.06	29.95	-29	23,293	-0.12%
2020/09/22	19	29.05	4	29.08	29.10	15	23,223	0.06%
2020/09/21	5	29.60	0	0.00	29.50	5	23,384	0.02%
2020/09/18	4	29.71	1	29.80	29.85	3	23,772	0.01%
2020/09/17	23	29.74	2.3	30.14	29.65	20.7	24,067	0.09%
2020/09/16	7	30.15	7	30.26	30.10	0	24,572	0.00%
2020/09/15	10	29.75	26	29.78	29.75	-16	24,802	-0.06%
2020/09/14	3	29.65	2	29.70	30.10	1	25,480	0.00%
2020/09/11	16.3	29.62	34.1	29.72	29.90	-17.8	26,124	-0.07%
2020/09/10	10	29.98	2	30.15	29.80	8	26,381	0.03%
2020/09/09	21	30.08	2.3	30.30	30.45	18.7	26,211	0.07%
2020/09/08	7	30.85	4	30.75	30.70	3	26,220	0.01%
2020/09/07	4	31.25	1	31.20	31.30	3	26,257	0.01%
2020/09/04	7	31.32	1	31.45	31.75	6	26,490	0.02%
2020/09/03	3	31.93	1.5	31.75	31.70	1.5	26,531	0.01%
2020/09/02	6	32.35	2	31.98	32.25	4	26,768	0.01%
2020/09/01	1	32.35	5	32.06	32.35	-4	26,957	-0.01%
2020/08/31	2	32.33	2	33.00	31.90	0	26,976	0.00%
2020/08/28	12	32.61	1	32.80	32.60	11	26,817	0.04%
2020/08/27	4	33.18	6	33.13	33.15	-2	26,914	-0.01%
2020/08/26	20	33.49	7	33.49	33.60	13	26,905	0.05%
2020/08/25	31	33.61	13	33.74	34.00	18	26,848	0.07%
2020/08/24	5	32.33	4	32.40	32.60	1	26,739	0.00%
2020/08/21	3.5	31.27	1	31.60	31.30	2.5	26,576	0.01%
2020/08/20	7	31.19	14	31.25	30.90	-7	26,599	-0.03%
2020/08/19	17	33.01	29	32.77	32.40	-12	26,146	-0.05%
2020/08/18	21	34.09	11	33.99	33.90	10	25,677	0.04%
2020/08/17	6	34.42	18	34.49	34.50	-12	25,642	-0.05%
2020/08/14	7	34.96	1.1	34.93	34.75	5.9	25,563	0.02%
2020/08/13	25	35.19	29	35.17	34.85	-4	25,531	-0.02%
2020/08/12	27	34.46	8.1	34.46	34.70	18.9	25,390	0.07%
2020/08/11	18	34.36	15	33.95	34.00	3	25,355	0.01%
2020/08/10	32	34.39	35	34.16	34.50	-3	25,399	-0.01%
2020/08/07	11	34.98	0	0.00	34.90	11	25,411	0.04%
2020/08/06	10	34.69	17.1	34.71	34.95	-7.1	25,295	-0.03%
2020/08/05	19	35.17	17	35.25	34.90	2	25,235	0.01%
2020/08/04	26.5	34.77	5	34.58	35.00	21.5	24,978	0.09%
2020/08/03	17	33.92	7	33.87	33.85	10	24,798	0.04%
2020/07/31	6	34.59	17	34.67	34.50	-11	24,671	-0.04%
2020/07/30	4	34.51	24	34.43	34.60	-20	24,446	-0.08%
2020/07/28	9	33.42	22	33.53	33.25	-13	24,304	-0.05%
2020/07/27	5	33.23	10	33.33	33.25	-5	24,479	-0.02%
2020/07/24	37	34.31	4	34.34	34.10	33	24,440	0.14%
2020/07/23	10	35.26	21	35.25	35.60	-11	23,976	-0.05%
2020/07/22	2	34.23	3.3	34.25	34.25	-1.3	23,476	-0.01%
2020/07/21	19.1	33.92	12	34.34	33.90	7.1	23,295	0.03%
2020/07/20	68	33.03	36	33.05	32.95	32	22,719	0.14%
2020/07/17	27	35.80	14	35.83	35.80	13	21,717	0.06%
2020/07/16	16	35.44	38	35.76	36.00	-22	21,458	-0.10%
2020/07/15	13	34.36	3	34.43	34.05	10	20,700	0.05%
2020/07/14	5	33.76	9	33.99	34.10	-4	20,543	-0.02%
2020/07/13	8	33.81	10	33.80	34.20	-2	20,361	-0.01%
2020/07/10	5	32.73	18	32.56	32.55	-13	20,175	-0.06%
2020/07/09	26.3	33.89	10	33.97	33.40	16.3	20,251	0.08%
2020/07/08	14	33.48	58	33.26	33.45	-44	19,957	-0.22%
2020/07/07	54	35.37	15	34.55	34.50	39	19,252	0.20%
2020/07/06	24	38.37	17	38.08	38.65	7	18,297	0.04%
2020/07/03	13	37.41	15	37.10	37.20	-2	17,841	-0.01%
2020/07/02	7.4	37.14	32	37.14	37.15	-24.6	17,796	-0.14%
2020/07/01	40	36.78	27	36.71	36.80	13	17,701	0.07%
2020/06/30	8	35.81	3	35.98	35.80	5	17,522	0.03%
2020/06/29	14	35.36	9	35.70	35.65	5	17,474	0.03%
2020/06/24	10	35.89	3	36.03	35.65	7	17,243	0.04%
2020/06/23	11	35.98	52.6	35.74	36.00	-41.6	17,191	-0.24%
2020/06/22	16	34.97	20	34.94	34.80	-4	17,223	-0.02%
2020/06/19	25	34.40	41.4	34.75	34.65	-16.4	16,876	-0.10%
2020/06/18	16	33.58	54.5	33.77	34.00	-38.5	16,268	-0.24%
2020/06/17	5	31.60	58	31.94	32.25	-53	15,614	-0.34%
2020/06/16	0	0.00	7	31.47	31.45	-7	15,581	-0.04%
2020/06/15	16	31.32	55	31.45	31.10	-39	15,850	-0.25%
2020/06/12	74	30.42	192.3	30.40	30.70	-118.3	15,963	-0.74%	大賣/鉅額交易
2020/06/11	24	31.20	23	31.55	30.65	1	16,131	0.01%
2020/06/10	23	31.41	12	31.43	31.45	11	16,046	0.07%
2020/06/09	43	31.07	19	31.31	31.15	24	16,115	0.15%
2020/06/08	3	30.23	7	30.23	30.45	-4	16,095	-0.02%
2020/06/05	9	29.89	11	29.91	29.80	-2	15,920	-0.01%
2020/06/04	1	29.70	25	29.85	29.85	-24	15,885	-0.15%
2020/06/03	9	29.62	12	29.53	29.55	-3	15,994	-0.02%
2020/06/02	3	29.20	1.6	29.13	29.15	1.4	15,975	0.01%
2020/06/01	13	28.82	31	28.95	29.00	-18	15,911	-0.11%
2020/05/29	7	28.20	0	0.00	28.60	7	15,862	0.04%
2020/05/28	5	28.70	0	0.00	28.50	5	15,593	0.03%
2020/05/27	4	28.50	4	28.44	28.60	0	15,671	0.00%
2020/05/26	3	28.20	0	0.00	28.20	3	15,660	0.02%
2020/05/25	10	27.85	20	27.70	28.20	-10	15,661	-0.06%
2020/05/22	10	28.10	1	28.40	28.40	9	15,642	0.06%
2020/05/21	2	28.33	2.2	28.32	28.35	-0.2	15,516	0.00%
2020/05/20	1	28.25	6	28.22	28.15	-5	15,471	-0.03%
2020/05/19	0	0.00	25	28.10	28.30	-25	15,304	-0.16%
2020/05/18	27.6	27.54	1	27.80	27.55	26.6	15,109	0.18%
2020/05/15	32	28.10	14	28.14	28.10	18	14,963	0.12%
2020/05/14	4	27.98	3	28.10	27.95	1	14,826	0.01%
2020/05/13	6	27.51	0	0.00	27.55	6	14,627	0.04%
2020/05/12	10.2	27.63	10	27.85	27.50	0.2	14,527	0.00%
2020/05/11	1	27.90	9	27.91	27.80	-8	14,438	-0.06%
2020/05/08	12	27.37	13	27.35	27.45	-1	14,348	-0.01%
2020/05/07	0	0.00	3	27.65	27.70	-3	14,148	-0.02%
2020/05/06	5	27.75	6	27.94	27.80	-1	14,116	-0.01%
2020/05/05	6	27.78	6	27.93	27.75	0	14,084	0.00%
2020/05/04	9	27.64	1	27.60	27.85	8	14,076	0.06%
2020/04/30	10	27.99	7	28.06	28.25	3	14,023	0.02%
2020/04/29	3	27.72	6	27.33	27.70	-3	13,812	-0.02%
2020/04/28	1	26.65	0	0.00	26.90	1	13,693	0.01%
2020/04/27	11	26.45	5	26.52	26.50	6	14,075	0.04%
2020/04/24	6	25.85	0	0.00	26.00	6	14,009	0.04%
2020/04/23	3	25.88	9	25.94	26.00	-6	14,093	-0.04%
2020/04/22	2	25.45	1	25.10	25.55	1	14,082	0.01%
2020/04/21	14	25.58	1	25.70	25.30	13	14,140	0.09%
2020/04/20	4	26.04	12	26.01	26.00	-8	14,000	-0.06%
2020/04/17	6	26.20	1	26.35	26.05	5	13,943	0.04%
2020/04/16	2	26.03	2	26.15	26.20	0	13,857	0.00%
2020/04/15	1	26.50	5	26.52	26.50	-4	13,799	-0.03%
2020/04/14	1.9	26.62	3	26.45	26.70	-1.1	13,667	-0.01%
2020/04/10	0	0.00	2	25.25	25.25	-2	13,364	-0.01%
2020/04/09	4	25.19	18	25.29	25.05	-14	13,461	-0.10%
2020/04/08	2	25.15	18	25.23	25.10	-16	13,400	-0.12%
2020/04/07	8.1	25.32	3	25.55	25.20	5.1	13,319	0.04%
2020/04/06	3	25.33	5	25.00	25.15	-2	13,189	-0.02%
2020/04/01	30.2	24.25	6	24.38	24.40	24.2	12,942	0.19%
2020/03/31	0	0.00	5	24.15	24.50	-5	12,762	-0.04%
2020/03/30	1	23.60	2	23.98	23.85	-1	12,531	-0.01%
2020/03/27	26	23.88	80	23.85	23.75	-54	12,401	-0.44%
2020/03/26	148	23.92	8	24.03	24.00	140	12,097	1.16%	大買/鉅額交易
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	1	20.60	3	20.88	21.10	-2	11,524	-0.02%
2020/03/23	5	19.43	2	19.15	19.20	3	11,424	0.03%
2020/03/20	1.9	20.37	2	20.40	20.40	-0.1	11,436	0.00%
2020/03/19	5	19.03	0	0.00	18.65	5	11,212	0.04%
2020/03/18	0	0.00	0.3	20.30	20.10	-0.3	10,953	0.00%
2020/03/17	7	21.05	3.1	21.20	20.80	3.9	10,800	0.04%
2020/03/16	6	22.37	3	22.43	22.15	3	10,897	0.03%
2020/03/13	8	22.01	8.1	22.74	23.00	-0.1	10,808	0.00%
2020/03/12	4	23.36	1	24.20	23.65	3	10,546	0.03%
2020/03/11	2	24.80	0	0.00	24.70	2	10,399	0.02%
2020/03/10	2	25.13	2	25.12	25.05	0	10,345	0.00%
2020/03/09	2	25.63	84	25.64	25.30	-82	10,423	-0.79%
2020/03/06	5	26.30	0	0.00	26.25	5	10,701	0.05%
2020/03/04	5	27.20	2	27.20	27.20	3	10,769	0.03%
2020/03/02	6	26.48	2	26.70	26.55	4	10,732	0.04%
2020/02/27	1	27.30	2	27.28	27.05	-1	10,841	-0.01%
2020/02/26	1	27.05	141	27.21	27.10	-140	10,759	-1.30%	大賣/鉅額交易
2020/02/25	0	0.00	4	27.05	27.25	-4	10,791	-0.04%
2020/02/24	1.5	27.45	0	0.00	27.45	1.5	10,898	0.01%
2020/02/21	0	0.00	2	27.88	27.90	-2	10,999	-0.02%
2020/02/20	2	27.93	11	28.09	28.10	-9	11,198	-0.08%
2020/02/18	1	27.60	0	0.00	27.85	1	11,906	0.01%
2020/02/17	2	27.63	0	0.00	27.60	2	12,063	0.02%
2020/02/13	2	28.25	2	28.30	28.30	0	12,462	0.00%
2020/02/10	2	28.00	2.2	27.90	27.95	-0.2	13,055	0.00%
2020/02/06	0	0.00	5	28.15	28.25	-5	13,598	-0.04%
2020/02/05	1	27.85	0	0.00	27.80	1	13,831	0.01%
2020/02/03	2	26.80	0	0.00	27.00	2	14,180	0.01%
2020/01/31	2	27.33	3	27.55	27.25	-1	14,150	-0.01%
2020/01/30	10	27.15	2	27.15	27.20	8	14,227	0.06%
2020/01/20	0	0.00	2	29.35	29.40	-2	13,968	-0.01%
2020/01/17	1	28.75	23	28.95	29.30	-22	14,035	-0.16%
2020/01/16	0	0.00	1	28.90	28.90	-1	14,048	-0.01%
2020/01/14	0	0.00	11	28.65	28.85	-11	14,230	-0.08%
2020/01/13	1	28.75	0.3	28.65	28.75	0.7	14,328	0.00%
2020/01/09	1	28.65	0	28.55	28.70	1	14,426	0.01%
2020/01/08	1	28.10	200	28.15	28.10	-199	14,552	-1.37%	大賣/鉅額交易
2020/01/07	2	28.40	0	0.00	28.50	2	14,568	0.01%
2020/01/06	0	0.00	9.1	28.09	28.00	-9.1	14,593	-0.06%
2020/01/03	1	28.65	1	28.60	28.30	0	14,687	0.00%
2020/01/02	2	28.30	3	28.55	28.40	-1	14,707	-0.01%
2019/12/31	0.1	28.35	0	0.00	28.35	0.1	14,712	0.00%
2019/12/30	5	28.65	0.1	28.60	28.60	4.9	14,838	0.03%
2019/12/27	3	28.85	0	0.00	28.90	3	14,891	0.02%
2019/12/26	0.9	28.90	2.3	28.99	28.90	-1.3	14,936	-0.01%
2019/12/25	2	28.70	4	29.15	29.10	-2	15,064	-0.01%
2019/12/24	4	28.76	16	29.03	28.70	-12	15,224	-0.08%
2019/12/23	3.5	29.31	0	0.00	29.15	3.5	15,260	0.02%
2019/12/20	2	29.80	0	0.00	29.50	2	15,401	0.01%
2019/12/18	0	0.00	1	29.85	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	6.1	29.52	29.80	-6.1	16,488	-0.04%
2019/12/16	0	0.00	2	29.80	29.30	-2	16,446	-0.01%
2019/12/13	10	29.80	0	0.00	29.85	10	16,464	0.06%
2019/12/12	3	29.75	10	29.85	29.60	-7	16,528	-0.04%
2019/12/11	16	29.59	5.1	29.45	29.50	10.9	16,473	0.07%
2019/12/10	4	29.20	12.1	29.30	29.45	-8.1	16,087	-0.05%
2019/12/09	8	29.15	0	0.00	29.20	8	16,067	0.05%
2019/12/06	0	0.00	4.7	29.16	29.20	-4.7	16,193	-0.03%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/04	1	28.90	3	28.97	29.00	-2	16,134	-0.01%
2019/12/03	5	28.73	7	28.82	28.90	-2	16,043	-0.01%
2019/12/02	0	0.00	14	27.81	27.80	-14	15,582	-0.09%
2019/11/29	7	27.96	2.6	27.76	27.70	4.4	15,501	0.03%
2019/11/28	0	0.00	1.3	28.54	28.55	-1.3	15,398	-0.01%
2019/11/27	0	0.00	20	28.70	29.00	-20	15,720	-0.13%
2019/11/26	1	28.75	0	0.00	28.90	1	15,593	0.01%
2019/11/25	9	28.97	0	0.00	28.95	9	15,329	0.06%
2019/11/22	0	0.00	1	29.20	29.20	-1	15,395	-0.01%
2019/11/21	5	28.91	3	28.98	29.10	2	15,428	0.01%
2019/11/20	10	29.30	10	29.40	29.40	0	15,357	0.00%
2019/11/19	2	29.05	4	29.15	29.25	-2	15,375	-0.01%
2019/11/18	10	28.90	6	28.95	29.00	4	15,283	0.03%
2019/11/15	2	28.80	18	28.90	28.65	-16	15,348	-0.10%
2019/11/14	1	28.35	1	28.30	28.45	0	14,816	0.00%
2019/11/13	0.4	28.00	37.2	28.29	28.15	-36.8	14,716	-0.25%
2019/11/12	5	27.76	2	27.70	27.80	3	14,432	0.02%
2019/11/11	6	28.08	14	28.09	27.90	-8	14,370	-0.06%
2019/11/08	2	28.28	16.1	28.02	28.35	-14.1	14,454	-0.10%
2019/11/07	1	27.40	1	27.60	27.40	0	14,066	0.00%
2019/11/06	10	27.09	49	27.18	27.25	-39	13,955	-0.28%
2019/11/05	50	27.76	0	0.00	27.85	50	13,638	0.37%
2019/11/04	4	28.28	4.6	28.37	28.40	-0.6	13,530	0.00%
2019/11/01	2	27.88	8	27.86	28.00	-6	13,342	-0.05%
2019/10/31	12	27.99	40	27.96	27.95	-28	13,405	-0.21%
2019/10/30	7	27.41	6	27.60	27.45	1	13,076	0.01%
2019/10/29	2	27.45	13	27.38	27.40	-11	13,054	-0.08%
2019/10/28	3	27.87	7.3	27.81	27.80	-4.3	12,961	-0.03%
2019/10/25	1	27.40	5	27.38	27.50	-4	12,842	-0.03%
2019/10/24	7	27.33	4	27.34	27.35	3	12,854	0.02%
2019/10/23	10	27.30	10.1	27.19	27.20	-0.1	12,839	0.00%
2019/10/22	0	0.00	4	26.88	26.85	-4	12,684	-0.03%
2019/10/21	6	26.67	4	26.76	26.70	2	12,887	0.02%
2019/10/18	1	26.40	0.1	26.20	26.35	0.9	13,179	0.01%
2019/10/17	11	26.40	0	0.00	26.50	11	13,667	0.08%
2019/10/16	0	0.00	25.1	26.31	26.50	-25.1	13,844	-0.18%
2019/10/14	8	26.25	0	0.00	26.30	8	13,859	0.06%
2019/10/09	0	0.00	9	26.28	26.10	-9	13,797	-0.07%
2019/10/08	4	26.20	14	26.37	26.25	-10	13,737	-0.07%
2019/10/07	2	26.23	18	26.20	26.20	-16	13,745	-0.12%
2019/10/04	11	26.25	12.4	26.23	26.15	-1.4	13,782	-0.01%
2019/10/03	1	25.10	1	25.80	25.90	0	13,608	0.00%
2019/10/02	0	0.00	0.4	25.45	25.50	-0.4	13,621	0.00%
2019/10/01	0	0.00	1	25.55	25.70	-1	13,533	-0.01%
2019/09/27	17	25.29	2	25.05	25.05	15	13,417	0.11%
2019/09/26	11	26.17	4	26.18	26.00	7	13,272	0.05%
2019/09/25	8	26.09	16	26.18	26.20	-8	13,181	-0.06%
2019/09/24	11	26.35	24	26.43	26.10	-13	13,081	-0.10%
2019/09/23	6	26.13	36	26.08	26.00	-30	12,571	-0.24%
2019/09/20	1	25.20	8	25.31	25.20	-7	12,048	-0.06%
2019/09/19	5	25.25	0	0.00	25.15	5	11,799	0.04%
2019/09/18	0	0.00	2	25.13	25.15	-2	11,715	-0.02%
2019/09/17	2	24.88	19	24.98	24.90	-17	11,552	-0.15%
2019/09/16	1	24.25	12	24.25	24.50	-11	11,464	-0.10%
2019/09/12	3	24.70	3	24.77	24.60	0	11,424	0.00%
2019/09/11	0.3	24.90	2	25.05	24.95	-1.7	11,491	-0.01%
2019/09/10	0	0.00	3.1	25.06	25.10	-3.1	11,467	-0.03%
2019/09/06	6	25.03	1	24.95	25.00	5	11,269	0.04%
2019/09/05	0	0.00	1	24.85	24.85	-1	11,122	-0.01%
2019/09/04	1.7	24.81	21	24.80	24.85	-19.3	11,087	-0.17%
2019/09/02	34	24.94	2	24.90	24.80	32	11,532	0.28%
2019/08/30	0	0.00	3	24.88	24.90	-3	11,450	-0.03%
2019/08/29	2	24.25	0	0.00	24.30	2	11,176	0.02%
2019/08/27	1	24.50	1	24.50	24.40	0	11,426	0.00%
2019/08/26	9	24.35	5	24.16	24.30	4	12,069	0.03%
2019/08/23	0	0.00	8	24.43	24.50	-8	11,948	-0.07%
2019/08/22	3	24.43	5	24.25	24.55	-2	11,966	-0.02%
2019/08/21	10	24.30	1	24.35	24.35	9	12,028	0.07%
2019/08/20	0	0.00	4	24.08	24.25	-4	11,908	-0.03%
2019/08/16	2	23.55	11	23.75	23.60	-9	11,818	-0.08%
2019/08/14	5	23.60	1	23.55	23.55	4	11,736	0.03%
2019/08/13	0	0.00	23	23.25	23.35	-23	11,695	-0.20%
2019/08/12	10	22.60	0	0.00	22.50	10	11,628	0.09%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	2	22.38	0	0.00	22.30	2	11,897	0.02%
2019/08/06	8	22.03	0	0.00	22.30	8	12,198	0.07%
2019/08/05	1	22.60	0	0.00	22.45	1	12,441	0.01%
2019/08/02	1	22.75	2	22.65	22.80	-1	12,476	-0.01%
2019/08/01	5	23.10	2	23.20	23.25	3	12,473	0.02%
2019/07/31	11	23.27	7	23.24	23.30	4	12,473	0.03%
2019/07/30	0	0.00	12	23.68	23.55	-12	12,454	-0.10%
2019/07/29	5	23.20	0.2	23.45	23.45	4.8	12,455	0.04%
2019/07/26	8	23.56	10	23.59	23.40	-2	12,371	-0.02%
2019/07/25	7	23.93	8	24.04	23.85	-1	12,380	-0.01%
2019/07/24	1	24.50	0	0.00	24.15	1	12,430	0.01%
2019/07/23	1	24.30	23.2	24.20	24.40	-22.2	12,412	-0.18%
2019/07/22	16	23.84	0	0.00	23.70	16	12,132	0.13%
2019/07/19	4	25.41	75	25.21	25.30	-71	11,735	-0.61%
2019/07/18	20	25.10	31	25.15	25.10	-11	11,203	-0.10%
2019/07/17	12	25.04	50	25.00	25.00	-38	11,151	-0.34%
2019/07/16	5	25.10	4	25.15	25.15	1	11,174	0.01%
2019/07/15	0	0.00	50	25.15	25.05	-50	11,285	-0.44%
2019/07/12	0	0.00	2.1	25.05	25.05	-2.1	11,573	-0.02%
2019/07/11	92	24.96	43	25.00	24.90	49	11,869	0.41%
2019/07/10	0	0.00	5	24.59	24.75	-5	12,204	-0.04%
2019/07/09	0	0.00	10	24.45	24.35	-10	12,318	-0.08%
2019/07/08	5	24.45	4	24.40	24.50	1	12,482	0.01%
2019/07/04	10	24.25	0	0.00	24.30	10	12,992	0.08%
2019/07/03	2	24.10	0	0.00	24.15	2	13,292	0.02%
2019/07/02	2	24.13	0	0.00	24.15	2	13,840	0.01%
2019/07/01	0	0.00	8	24.28	24.30	-8	14,354	-0.06%
2019/06/28	8	24.03	0	0.00	24.20	8	14,718	0.05%
2019/06/25	0	0.00	1	24.00	23.90	-1	15,637	-0.01%
2019/06/21	0	0.00	5	24.05	23.95	-5	18,037	-0.03%
2019/06/20	0	0.00	1	24.05	23.95	-1	18,336	-0.01%
2019/06/19	5	24.00	1	23.95	24.05	4	18,417	0.02%
2019/06/18	0	0.00	1	23.80	23.80	-1	18,355	-0.01%
2019/06/13	3	23.72	0.1	23.75	23.75	2.9	18,569	0.02%
2019/06/11	4	23.80	1.1	23.80	23.80	2.9	18,974	0.02%
2019/06/10	0	0.00	3	23.92	24.10	-3	18,880	-0.02%
2019/06/06	0	0.00	0.1	22.95	22.85	-0.1	18,457	0.00%
2019/06/05	0	0.00	1	22.95	22.95	-1	18,424	-0.01%
2019/06/04	5	22.27	11	22.36	22.45	-6	18,383	-0.03%
2019/06/03	5	21.90	6	22.29	22.15	-1	18,382	-0.01%
2019/05/31	29	22.27	16	22.35	22.50	13	18,145	0.07%
2019/05/29	20	23.19	0	0.00	23.10	20	17,420	0.11%
2019/05/24	0.8	23.00	1	23.25	22.95	-0.2	17,216	0.00%
2019/05/23	10	22.95	0	0.00	23.10	10	17,142	0.06%
2019/05/22	1	22.90	0	0.00	22.95	1	17,059	0.01%
2019/05/20	0	0.00	1	22.75	22.65	-1	16,949	-0.01%
2019/05/17	1	22.60	3	22.65	22.55	-2	16,891	-0.01%
2019/05/16	2	23.10	0	0.00	23.00	2	16,731	0.01%
2019/05/15	18.1	23.55	1	23.50	23.50	17.1	16,585	0.10%
2019/05/14	3	23.35	213	23.38	23.20	-210	16,539	-1.27%	大賣/鉅額交易
2019/05/13	2	23.20	19	23.20	23.05	-17	16,265	-0.10%
2019/05/10	0	0.00	4	24.54	24.55	-4	15,941	-0.03%
2019/05/09	9	25.00	4	25.13	24.55	5	15,889	0.03%
2019/05/08	0	0.00	0.4	25.30	25.45	-0.4	15,766	0.00%
2019/05/07	0	0.00	8.1	25.00	25.50	-8.1	15,905	-0.05%
2019/05/06	6	25.30	0	0.00	24.90	6	16,503	0.04%
2019/05/03	1	25.55	2	25.63	25.65	-1	16,426	-0.01%
2019/05/02	4	25.59	0.2	25.50	25.55	3.8	16,404	0.02%
2019/04/30	1	25.40	5	25.25	25.60	-4	16,271	-0.02%
2019/04/29	0.4	24.90	6	24.80	24.95	-5.6	16,103	-0.03%
2019/04/26	0	0.00	2	25.18	25.25	-2	16,098	-0.01%
2019/04/25	7	25.34	2	25.43	25.35	5	16,093	0.03%
2019/04/24	0	0.00	9.2	25.12	25.25	-9.2	16,042	-0.06%
2019/04/23	0.6	25.10	38	24.92	25.25	-37.4	16,059	-0.23%
2019/04/22	14	25.20	5	25.29	25.15	9	15,843	0.06%
2019/04/19	5	25.26	26	25.56	25.35	-21	15,637	-0.13%
2019/04/18	2	25.80	11	25.85	25.70	-9	15,442	-0.06%
2019/04/17	4	25.90	7	26.14	25.75	-3	15,131	-0.02%
2019/04/16	12.2	25.87	27	25.95	26.00	-14.8	14,747	-0.10%
2019/04/15	19.7	25.40	7	25.45	25.45	12.7	14,327	0.09%
2019/04/12	2	25.33	2	25.20	25.20	0	14,136	0.00%
2019/04/11	2	25.30	1	25.15	25.25	1	13,960	0.01%
2019/04/10	8	25.15	11.2	25.04	25.15	-3.2	13,627	-0.02%
2019/04/09	0	0.00	10	24.85	24.90	-10	13,305	-0.08%
2019/04/08	29	25.08	15.1	25.01	25.10	13.9	12,986	0.11%
2019/04/03	83	24.44	83.3	24.54	24.60	-0.3	12,377	0.00%
2019/04/02	5	24.05	15	24.11	24.15	-10	11,849	-0.08%
2019/04/01	12	23.86	9	23.94	23.95	3	11,455	0.03%
2019/03/29	1	24.05	17.4	23.69	23.70	-16.4	11,079	-0.15%
2019/03/28	23	23.68	4.4	23.73	23.75	18.6	10,799	0.17%
2019/03/27	24.4	23.80	20	23.83	23.75	4.4	10,385	0.04%
2019/03/26	22	22.78	10	22.90	22.95	12	8,924	0.13%
2019/03/25	3	22.00	11	22.18	22.25	-8	7,985	-0.10%
2019/03/22	19	21.70	5	21.66	21.75	14	7,552	0.19%
2019/03/21	9	21.51	1	21.55	21.50	8	7,375	0.11%
2019/03/20	2	21.45	0.3	21.40	21.45	1.7	7,320	0.02%
2019/03/19	8	21.40	7	21.40	21.40	1	7,288	0.01%
2019/03/18	32	20.86	12.2	20.92	21.10	19.8	7,127	0.28%
2019/03/15	6	21.04	4	20.70	20.70	2	7,122	0.03%
2019/03/14	2	21.33	0	0.00	21.20	2	6,784	0.03%
2019/03/12	1	20.75	4	20.95	20.95	-3	6,778	-0.04%
2019/03/08	5.2	20.69	6	20.74	20.65	-0.8	6,954	-0.01%
2019/03/07	3	20.97	15	20.92	21.00	-12	6,980	-0.17%
2019/03/06	5	21.20	0	0.00	21.20	5	6,975	0.07%
2019/03/04	14	21.15	0	0.00	21.25	14	7,118	0.20%
2019/02/27	2	21.35	2	21.30	21.35	0	7,021	0.00%
2019/02/26	0	0.00	5	21.30	21.30	-5	6,949	-0.07%
2019/02/25	5	21.25	1	21.20	21.40	4	6,886	0.06%
2019/02/22	7	21.33	2	21.25	21.30	5	6,911	0.07%
2019/02/21	1	21.20	0	0.00	21.15	1	6,981	0.01%
2019/02/20	5	21.10	0	0.00	21.20	5	7,015	0.07%
2019/02/19	0	0.00	0	21.15	21.15	0	7,018	0.00%
2019/02/18	0.1	21.05	4	21.05	21.10	-3.9	7,180	-0.05%
2019/02/15	0	0.00	6	21.10	21.00	-6	7,222	-0.08%
2019/02/14	6	21.06	0	0.00	21.00	6	7,261	0.08%
2019/02/12	15	21.24	286	21.20	21.10	-271	7,220	-3.75%	大賣/鉅額交易
2019/02/11	7	21.26	4	21.30	21.30	3	7,158	0.04%
2019/01/30	1	21.00	210.1	21.15	21.10	-209.1	7,106	-2.94%	大賣/鉅額交易
2019/01/29	3	20.90	4.2	20.94	21.00	-1.2	7,104	-0.02%
2019/01/28	10	21.22	5	21.23	21.30	5	7,115	0.07%
2019/01/25	15	21.02	245.1	21.18	21.30	-230	7,064	-3.26%	大賣/鉅額交易
2019/01/24	1	20.45	2	20.03	20.50	-1	6,412	-0.02%
2019/01/23	1	19.85	1	19.90	20.00	0	6,466	0.00%
2019/01/22	0	0.00	1	20.00	20.00	-1	6,447	-0.02%
2019/01/21	9	20.03	0	0.00	20.00	9	6,511	0.14%
2019/01/18	4	20.03	0	0.00	20.10	4	6,609	0.06%
2019/01/17	2	19.80	1	19.80	19.80	1	6,717	0.01%
2019/01/16	2	19.60	0	0.00	19.75	2	6,767	0.03%
2019/01/15	0.6	19.65	4	19.70	19.70	-3.4	6,793	-0.05%
2019/01/09	0	0.00	1	19.35	19.40	-1	6,802	-0.02%
2019/01/08	0	0.00	13	18.95	19.00	-13	6,849	-0.19%
2019/01/07	1	19.05	1	19.00	19.15	0	6,925	0.00%
2019/01/04	3	18.75	0.1	18.85	18.75	2.9	7,115	0.04%
2019/01/02	2.1	18.93	0	0.00	18.90	2.1	7,684	0.03%
2018/12/26	0	0.00	0.1	18.80	18.80	-0.1	8,352	0.00%
2018/12/24	1	19.35	0.2	19.25	19.25	0.8	8,467	0.01%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	2	18.60	0	0.00	18.60	2	8,569	0.02%
2018/12/20	1	18.75	0	0.00	18.75	1	8,538	0.01%
2018/12/19	2	18.85	1	18.90	18.80	1	8,549	0.01%
2018/12/18	3	18.85	0	0.00	18.75	3	8,614	0.03%
2018/12/17	1	19.15	0	0.00	19.10	1	8,654	0.01%
2018/12/13	0	0.00	2	19.23	19.25	-2	8,785	-0.02%
2018/12/12	6	18.95	4.1	18.97	19.10	1.9	9,116	0.02%
2018/12/11	5	18.79	2	18.65	18.60	3	9,268	0.03%
2018/12/07	3	19.10	0	0.00	19.10	3	9,415	0.03%
2018/12/06	2	19.20	0	0.00	19.00	2	9,480	0.02%
2018/12/05	2	19.85	0	0.00	19.70	2	9,434	0.02%
2018/12/04	10	20.10	7	20.11	20.15	3	9,642	0.03%
2018/12/03	0	0.00	2	20.15	20.10	-2	9,660	-0.02%
2018/11/30	0	0.00	10	19.65	19.55	-10	9,500	-0.11%
2018/11/29	1	19.50	0	0.00	19.55	1	9,462	0.01%
2018/11/28	0.1	19.50	1	19.40	19.50	-0.9	9,397	-0.01%
2018/11/27	0	0.00	5	19.15	19.45	-5	9,359	-0.05%
2018/11/23	0	0.00	0.1	18.80	18.75	-0.1	9,386	0.00%
2018/11/21	2	18.78	0	0.00	18.80	2	9,487	0.02%
2018/11/20	4	19.25	0	0.00	19.15	4	9,480	0.04%
2018/11/19	0	0.00	1	19.65	19.70	-1	9,441	-0.01%
2018/11/16	1	19.35	1	19.20	19.35	0	9,402	0.00%
2018/11/15	0	0.00	1	18.85	19.30	-1	9,380	-0.01%
2018/11/14	0.1	18.65	0	0.00	18.55	0.1	9,240	0.00%
2018/11/12	1	19.00	1	19.00	19.05	0	9,272	0.00%
2018/11/08	1	18.80	0	0.00	18.70	1	9,305	0.01%
2018/11/07	0	0.00	1	18.60	18.85	-1	9,384	-0.01%
2018/11/06	1	18.40	0	0.00	18.50	1	9,524	0.01%
2018/11/05	1	18.55	3	18.53	18.65	-2	9,450	-0.02%
2018/11/02	0	0.00	14	18.74	18.55	-14	9,374	-0.15%
2018/11/01	0	0.00	15	18.80	19.00	-15	9,231	-0.16%
2018/10/31	25	18.15	1	18.35	18.90	24	9,220	0.26%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	2	18.13	0	0.00	18.05	2	9,168	0.02%
2018/10/26	1	18.15	1.1	18.15	18.20	-0.1	9,224	0.00%
2018/10/25	0	0.00	3	17.58	17.80	-3	9,478	-0.03%
2018/10/24	2	17.50	6.1	17.39	17.85	-4.1	9,787	-0.04%
2018/10/23	0	0.00	10	17.45	17.60	-10	9,879	-0.10%
2018/10/19	4	17.18	2	17.25	17.55	2	10,149	0.02%
2018/10/18	1	17.50	2	17.55	17.55	-1	10,128	-0.01%
2018/10/17	6	17.66	0	0.00	17.55	6	10,214	0.06%
2018/10/16	1	17.70	10.6	17.53	17.50	-9.6	10,373	-0.09%
2018/10/15	3	17.78	0	0.00	17.75	3	10,421	0.03%
2018/10/12	22	17.49	0.1	18.00	17.90	21.9	10,633	0.21%
2018/10/11	593.2	17.17	13.1	17.04	17.00	580.1	10,687	5.43%	大買/鉅額交易
2018/10/09	8	18.26	0	0.00	18.20	8	10,898	0.07%
2018/10/08	3	18.25	12	18.25	18.25	-9	10,918	-0.08%
2018/10/05	4.1	18.73	0	0.00	18.65	4.1	10,818	0.04%
2018/10/04	11	19.55	0	0.00	19.50	11	10,568	0.10%
2018/10/03	0	0.00	21	19.85	19.75	-21	10,558	-0.20%
2018/10/02	3	19.98	25	19.85	19.85	-22	10,591	-0.21%
2018/10/01	10.2	19.95	0	0.00	19.90	10.2	10,760	0.09%
2018/09/28	14	20.09	0.1	20.05	19.90	13.9	10,955	0.13%
2018/09/26	1	19.95	0	0.00	19.85	1	11,740	0.01%
2018/09/25	0	0.00	0	20.00	19.95	0	11,850	0.00%
2018/09/21	1	19.70	13	19.80	19.85	-12	11,892	-0.10%
2018/09/20	1	19.70	0	0.00	19.70	1	11,897	0.01%
2018/09/19	0	0.00	1	19.80	19.75	-1	12,040	-0.01%
2018/09/18	16	19.74	1	19.85	19.55	15	12,009	0.12%
2018/09/17	2	20.15	0	0.00	20.10	2	11,833	0.02%
2018/09/14	13	20.19	0	0.00	20.50	13	11,705	0.11%
2018/09/13	4	20.35	0.1	20.60	20.40	3.9	11,559	0.03%
2018/09/12	6.3	20.33	1	20.25	20.20	5.3	11,603	0.05%
2018/09/11	3	20.47	0	0.00	20.50	3	11,681	0.03%
2018/09/10	19	20.68	5	20.75	20.20	14	11,925	0.12%
2018/09/07	8.9	21.20	3	21.28	21.20	5.9	11,970	0.05%
2018/09/06	1	21.30	0	0.00	21.35	1	11,988	0.01%
2018/09/05	4	21.49	0	0.00	21.45	4	12,140	0.03%
2018/09/04	1	21.60	0	0.00	21.60	1	12,217	0.01%
2018/09/03	2	21.58	9	21.70	21.60	-7	12,343	-0.06%
2018/08/31	2	21.55	1	21.75	21.75	1	12,387	0.01%
2018/08/30	4	21.69	0	0.00	21.70	4	12,372	0.03%
2018/08/29	1	21.50	0	0.00	21.70	1	12,476	0.01%
2018/08/28	2	21.40	10.1	21.40	21.45	-8.1	12,600	-0.06%
2018/08/27	3	21.27	0	0.00	21.35	3	12,847	0.02%
2018/08/24	3	21.28	0.6	21.50	21.30	2.4	12,975	0.02%
2018/08/22	3	21.33	0	0.00	21.35	3	13,642	0.02%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	2	21.33	0	0.00	21.20	2	13,840	0.01%
2018/08/17	3	21.30	0	0.00	21.20	3	13,924	0.02%
2018/08/16	1.1	21.37	5	21.43	21.35	-3.9	13,968	-0.03%
2018/08/15	10	21.60	0	0.00	21.55	10	14,117	0.07%
2018/08/14	5	21.65	9	21.60	21.65	-4	14,316	-0.03%
2018/08/13	7	21.84	4	21.89	21.85	3	14,557	0.02%
2018/08/10	0	0.00	1	22.35	22.40	-1	14,547	-0.01%
2018/08/09	0	0.00	2	22.35	22.35	-2	14,676	-0.01%
2018/08/08	1	22.35	0	0.00	22.40	1	14,989	0.01%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	0	0.00	9	22.40	22.45	-9	15,582	-0.06%
2018/08/03	11	22.22	1	22.30	22.30	10	15,806	0.06%
2018/08/02	2	22.25	1	22.10	22.10	1	16,078	0.01%
2018/08/01	204	22.25	2	22.35	22.35	202	16,048	1.26%	大買/鉅額交易
2018/07/31	302	23.65	7	23.66	23.65	295	15,791	1.87%	大買/鉅額交易
2018/07/30	3	23.40	3	23.45	23.40	0	15,655	0.00%
2018/07/27	2	23.33	19	23.38	23.35	-17	15,678	-0.11%
2018/07/26	4	23.00	0	0.00	23.15	4	15,728	0.03%
2018/07/25	8	23.09	0	0.00	23.05	8	15,648	0.05%
2018/07/24	10	23.00	0	0.00	23.20	10	15,722	0.06%
2018/07/23	2	23.05	2	22.90	22.90	0	15,822	0.00%
2018/07/20	2	23.25	29	23.45	23.25	-27	15,862	-0.17%
2018/07/19	0	0.00	2	23.75	23.55	-2	16,044	-0.01%
2018/07/18	6	23.68	5	23.68	23.70	1	15,892	0.01%
2018/07/17	4	23.54	35.1	23.72	23.80	-31.1	15,644	-0.20%
2018/07/16	1	22.60	4	22.66	22.70	-3	15,094	-0.02%
2018/07/13	1	22.35	2	22.35	22.35	-1	15,059	-0.01%
2018/07/12	2	21.68	0	0.00	21.80	2	15,147	0.01%
2018/07/11	10.1	21.72	2	21.80	21.80	8.1	15,255	0.05%
2018/07/10	8	21.98	3	21.93	22.00	5	15,253	0.03%
2018/07/09	201	21.80	0	0.00	21.80	201	15,391	1.31%	大買/鉅額交易
2018/07/06	24	21.61	20	21.70	21.70	4	15,456	0.03%
2018/07/05	41	21.75	33	21.84	21.70	8	15,376	0.05%
2018/07/04	6.1	22.14	0	0.00	22.20	6.1	14,874	0.04%
2018/07/03	10.3	22.28	2	22.45	22.25	8.3	15,032	0.05%
2018/07/02	6.4	22.58	0	0.00	22.40	6.4	15,382	0.04%
2018/06/28	5	22.29	0	0.00	22.40	5	15,465	0.03%
2018/06/27	9	22.42	0	0.00	22.40	9	15,426	0.06%
2018/06/26	5	22.45	0	0.00	22.40	5	15,570	0.03%
2018/06/22	8	22.81	6	22.75	22.75	2	15,831	0.01%
2018/06/21	3	22.88	0	0.00	22.85	3	16,043	0.02%
2018/06/20	13	22.76	2	23.00	23.00	11	16,519	0.07%
2018/06/19	2	23.05	0	0.00	22.85	2	16,672	0.01%
2018/06/15	1	23.30	0	0.00	23.20	1	16,733	0.01%
2018/06/14	2	23.30	33	23.35	23.40	-31	17,218	-0.18%
2018/06/13	1	23.45	27	23.37	23.35	-26	17,619	-0.15%
2018/06/12	6.9	23.39	0	0.00	23.30	6.9	18,671	0.04%
2018/06/11	20	23.60	10	23.53	23.55	10	20,223	0.05%
2018/06/08	12	23.45	3	23.50	23.40	9	21,852	0.04%
2018/06/07	1	23.45	0.4	23.45	23.45	0.6	22,369	0.00%
2018/06/06	28	23.39	5	23.45	23.45	23	23,533	0.10%
2018/06/05	40	23.45	0	0.00	23.30	40	24,055	0.17%
2018/06/04	6	23.38	3	23.48	23.55	3	24,033	0.01%
2018/06/01	2	23.00	0	0.00	23.05	2	23,845	0.01%
2018/05/31	7	23.04	4	23.05	22.55	3	23,872	0.01%
2018/05/30	16	22.86	14	22.90	22.80	2	23,589	0.01%
2018/05/29	2	23.25	0	0.00	23.15	2	23,434	0.01%
2018/05/28	2	23.35	0	0.00	23.35	2	23,602	0.01%
2018/05/25	7.1	23.32	0	0.00	23.30	7.1	23,917	0.03%
2018/05/24	50	23.15	1	23.20	23.20	49	23,928	0.20%
2018/05/23	16	23.25	20	23.25	23.20	-4	24,156	-0.02%
2018/05/22	0	0.00	1	23.65	23.50	-1	24,376	0.00%
2018/05/21	2	23.45	0	0.00	23.40	2	24,612	0.01%
2018/05/18	2	23.10	5	23.10	23.00	-3	24,392	-0.01%
2018/05/16	3	23.08	0	0.00	23.10	3	24,409	0.01%
2018/05/15	9	23.45	0	0.00	23.15	9	24,301	0.04%
2018/05/14	22	23.49	3	23.57	23.65	19	24,389	0.08%
2018/05/11	25	23.27	17	23.34	23.15	8	24,251	0.03%
2018/05/10	19	23.43	18	23.41	23.45	1	24,106	0.00%
2018/05/09	10	23.78	0	0.00	23.70	10	23,902	0.04%
2018/05/08	7	23.96	1	23.90	23.85	6	23,948	0.03%
2018/05/07	3	23.75	4	23.90	24.20	-1	23,954	0.00%
2018/05/04	25	23.58	5.1	23.60	23.40	19.9	23,702	0.08%
2018/05/03	4	23.75	0	0.00	23.80	4	23,644	0.02%
2018/05/02	4	23.85	6	23.80	23.90	-2	23,633	-0.01%
2018/04/30	2	23.60	0	0.00	23.70	2	24,002	0.01%
2018/04/27	1	23.50	1	23.65	23.65	0	24,545	0.00%
2018/04/26	6	23.65	0	0.00	23.60	6	24,717	0.02%
2018/04/25	10	23.75	2	23.70	23.50	8	24,570	0.03%
2018/04/24	2.1	23.80	0	0.00	23.70	2.1	24,487	0.01%
2018/04/23	0	0.00	1	24.05	24.10	-1	24,541	0.00%
2018/04/20	5	23.94	1	24.10	23.90	4	24,556	0.02%
2018/04/19	0	0.00	4	24.18	24.25	-4	24,474	-0.02%
2018/04/18	17	24.19	1	24.30	23.85	16	24,724	0.06%
2018/04/17	0	0.00	4	24.13	24.25	-4	24,596	-0.02%
2018/04/16	1	23.90	0	0.00	23.70	1	24,490	0.00%
2018/04/13	7	23.84	0	0.00	23.80	7	24,455	0.03%
2018/04/12	13	24.13	0	0.00	24.10	13	24,326	0.05%
2018/04/11	2	23.95	2	24.05	23.95	0	24,117	0.00%
2018/04/10	6.3	23.95	4	23.95	23.70	2.3	24,125	0.01%
2018/04/09	4.5	24.02	3	23.80	23.70	1.5	24,069	0.01%
2018/04/03	6.2	24.01	12	24.25	24.00	-5.8	23,986	-0.02%
2018/04/02	9	24.53	0	0.00	24.55	9	23,704	0.04%
2018/03/31	6.2	24.93	1	25.05	24.90	5.2	23,582	0.02%
2018/03/30	5	25.07	10	25.15	25.05	-5	23,678	-0.02%
2018/03/29	20	25.12	0	0.00	24.95	20	24,073	0.08%
2018/03/28	2	25.38	0	0.00	25.30	2	24,078	0.01%
2018/03/27	1	25.55	7	25.68	25.70	-6	24,099	-0.02%
2018/03/26	7	24.89	43	24.74	25.30	-36	23,784	-0.15%
2018/03/23	44	25.00	8	24.81	24.85	36	23,601	0.15%
2018/03/22	21	25.81	1	25.75	25.65	20	23,300	0.09%
2018/03/21	4	26.24	16	26.31	26.10	-12	23,131	-0.05%
2018/03/20	9	25.49	15	25.83	26.10	-6	22,992	-0.03%
2018/03/19	24.2	25.57	5	25.93	25.45	19.2	22,381	0.09%
2018/03/16	32.7	26.03	10	25.86	25.60	22.7	21,994	0.10%
2018/03/15	37.2	26.04	19	26.08	26.50	18.2	20,982	0.09%
2018/03/14	47	27.61	42	27.70	26.95	5	19,735	0.03%
2018/03/13	25	27.39	35	27.39	27.35	-10	18,270	-0.05%
2018/03/12	25	27.32	25	27.41	27.35	0	18,033	0.00%
2018/03/09	50.5	25.46	31	25.36	25.40	19.5	17,233	0.11%
2018/03/08	7	24.62	0	0.00	24.65	7	16,926	0.04%
2018/03/07	5	24.72	4	24.73	24.65	1	17,100	0.01%
2018/03/06	6	24.81	3	24.92	24.70	3	17,400	0.02%
2018/03/05	1	24.70	18	24.70	24.85	-17	17,663	-0.10%
2018/03/02	3	24.60	0	0.00	24.70	3	17,879	0.02%
2018/03/01	10	24.50	5	24.78	24.90	5	18,081	0.03%
2018/02/27	6	24.57	14	24.72	24.50	-8	18,127	-0.04%
2018/02/26	6	24.64	5	24.60	24.30	1	17,819	0.01%
2018/02/23	3	24.62	5	24.89	24.60	-2	17,854	-0.01%
2018/02/22	7	24.31	19	24.50	24.50	-12	18,108	-0.07%
2018/02/21	3	24.40	13	24.00	24.40	-10	17,949	-0.06%
2018/02/09	7	22.70	1	22.40	22.70	6	17,712	0.03%
2018/02/08	2	23.10	1	23.05	23.00	1	17,831	0.01%
2018/02/07	3	23.05	2	22.95	23.15	1	18,124	0.01%
2018/02/06	4	22.68	22	22.50	22.35	-18	18,107	-0.10%
2018/02/05	6	23.80	0	0.00	23.80	6	17,883	0.03%
2018/02/02	12	24.28	0	0.00	24.20	12	17,896	0.07%
2018/02/01	24	24.26	0	0.00	24.20	24	18,009	0.13%
2018/01/31	1	24.35	2	24.35	24.50	-1	18,379	-0.01%
2018/01/29	15	24.17	2	24.15	24.30	13	18,460	0.07%
2018/01/26	1	24.35	3	24.40	24.40	-2	18,949	-0.01%
2018/01/25	3	24.82	1	24.85	24.60	2	19,017	0.01%
2018/01/24	7	25.13	16	25.12	25.10	-9	18,883	-0.05%
2018/01/23	14	24.79	33	24.74	24.90	-19	18,534	-0.10%
2018/01/22	0.5	24.30	5	24.22	24.30	-4.5	17,952	-0.03%
2018/01/19	1	23.90	1	23.90	23.80	0	17,668	0.00%
2018/01/18	5	23.94	4	23.95	23.75	1	17,594	0.01%
2018/01/17	0	0.00	5	23.93	23.90	-5	17,577	-0.03%
2018/01/16	5	23.81	0	0.00	23.85	5	18,041	0.03%
2018/01/15	2	24.00	2	23.95	23.95	0	18,096	0.00%
2018/01/12	6	23.82	14	23.93	23.90	-8	18,147	-0.04%
2018/01/11	2	23.38	0	0.00	23.45	2	17,943	0.01%
2018/01/10	17	23.41	5	23.30	23.30	12	18,097	0.07%
2018/01/08	0	0.00	10	23.60	23.55	-10	18,700	-0.05%
2018/01/04	1	23.35	1	23.60	23.45	0	18,936	0.00%
2018/01/03	3	23.67	0	0.00	23.60	3	19,036	0.02%
2018/01/02	5	24.00	0	0.00	23.80	5	18,881	0.03%