緯創 (3231)-臺銀-新竹券商分點個股進出

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
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股▼0.79%
2553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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	23.4	112.31	5	112.10	111.00	18.4	86,165	0.02%
2024/05/02	3.1	114.79	15.1	113.67	114.50	-12	87,795	-0.01%
2024/04/30	9.1	113.62	8	114.31	113.50	1.1	88,654	0.00%
2024/04/29	10	114.55	14.5	114.66	114.00	-4.5	90,496	0.00%
2024/04/26	23.4	113.81	30.4	113.85	113.00	-7	94,369	-0.01%
2024/04/25	23.2	113.24	11	112.77	112.00	12.2	98,203	0.01%
2024/04/24	98.7	116.34	65.1	115.41	115.50	33.5	98,635	0.03%
2024/04/23	23.1	111.04	11.5	111.14	111.00	11.6	98,685	0.01%
2024/04/22	56.2	111.19	57	110.62	108.50	-0.8	98,941	0.00%
2024/04/19	63.8	115.00	36.3	114.90	115.00	27.5	99,484	0.03%
2024/04/18	19.6	116.04	15.2	116.26	118.00	4.3	100,151	0.00%
2024/04/17	28.7	114.35	25.2	115.11	114.50	3.5	100,628	0.00%
2024/04/16	85.7	114.57	10.2	115.35	114.00	75.5	99,977	0.08%
2024/04/15	33.7	120.02	25	120.24	119.50	8.7	99,746	0.01%
2024/04/12	36.6	122.92	20.2	124.58	122.50	16.4	99,486	0.02%
2024/04/11	46.9	123.69	10.5	123.21	123.00	36.4	98,973	0.04%
2024/04/10	42.3	126.48	24	126.81	125.50	18.3	98,514	0.02%
2024/04/09	75.7	126.97	50.4	127.86	126.00	25.3	97,978	0.03%
2024/04/08	31.2	131.05	45	131.39	132.00	-13.8	97,472	-0.01%
2024/04/03	42.9	128.12	102.4	129.30	129.50	-59.4	97,382	-0.06%	大賣/
2024/04/02	33.4	124.08	43.2	124.73	125.00	-9.8	95,006	-0.01%
2024/04/01	28.7	123.69	19.6	123.38	122.50	9.1	94,296	0.01%
2024/03/29	48.5	125.25	111.8	125.49	125.00	-63.3	93,180	-0.07%	大賣/
2024/03/28	18.2	118.11	64.1	118.55	120.50	-46	90,381	-0.05%
2024/03/27	33.1	116.73	9	117.28	117.00	24.1	90,264	0.03%
2024/03/26	59.4	118.40	49.2	119.54	117.00	10.2	91,006	0.01%
2024/03/25	16.5	123.77	13.2	123.01	122.00	3.3	90,863	0.00%
2024/03/22	32.2	123.05	49.5	122.82	123.00	-17.3	91,132	-0.02%
2024/03/21	15.2	120.87	26	121.42	120.50	-10.9	90,520	-0.01%
2024/03/20	50.7	122.57	45	123.70	120.00	5.7	90,895	0.01%
2024/03/19	38	121.61	57.8	121.91	122.50	-19.8	90,127	-0.02%
2024/03/18	9.1	119.72	22.4	119.70	120.00	-13.3	89,597	-0.01%
2024/03/15	49.6	117.57	34.1	118.24	119.50	15.4	89,472	0.02%
2024/03/14	32.6	115.62	24	115.44	115.50	8.6	88,677	0.01%
2024/03/13	90.6	117.61	28.1	119.41	116.50	62.6	88,539	0.07%
2024/03/12	34.4	121.64	28.2	121.79	122.50	6.2	87,599	0.01%
2024/03/11	62.7	122.16	88.6	122.34	121.00	-25.9	86,981	-0.03%
2024/03/08	19.4	116.87	16.4	117.51	116.00	2.9	84,658	0.00%
2024/03/07	32.3	117.31	34.2	117.51	116.00	-1.9	84,305	0.00%
2024/03/06	66	119.76	16.1	119.63	119.50	49.9	84,380	0.06%
2024/03/05	24.3	120.85	59.3	120.99	121.50	-35	84,705	-0.04%
2024/03/04	56.1	119.04	69	118.86	116.50	-12.9	83,596	-0.02%
2024/03/01	40.2	118.71	45	118.36	118.00	-4.8	82,963	-0.01%
2024/02/29	31	114.61	16.2	114.25	115.50	14.8	82,639	0.02%
2024/02/27	50	113.91	24.4	112.84	113.50	25.6	82,161	0.03%
2024/02/26	30.1	116.52	26.1	116.56	117.00	4	81,520	0.00%
2024/02/23	52.7	119.58	29.2	119.74	116.00	23.6	82,394	0.03%
2024/02/22	62.7	121.30	31.1	121.74	119.00	31.6	82,377	0.04%
2024/02/21	42.6	118.36	18.2	118.73	118.50	24.4	81,420	0.03%
2024/02/20	51.6	122.32	29.3	122.34	122.00	22.4	80,732	0.03%
2024/02/19	64.6	124.29	67	123.74	122.50	-2.4	80,311	0.00%
2024/02/16	94.3	127.84	124.2	127.71	126.00	-30	80,523	-0.04%	大賣/
2024/02/15	118.3	132.68	147.3	132.01	130.50	-28.9	79,728	-0.04%	大買/大賣/
2024/02/05	82.1	122.94	85.8	122.81	124.50	-3.6	78,923	0.00%
2024/02/02	47.9	119.52	118.1	119.24	120.00	-70.2	78,367	-0.09%	大賣/
2024/02/01	15.4	114.33	23.1	114.16	115.00	-7.7	78,456	-0.01%
2024/01/31	51.9	115.17	29.7	115.41	114.50	22.2	81,131	0.03%
2024/01/30	47.6	118.43	51.2	118.19	118.00	-3.6	80,957	0.00%
2024/01/29	50.3	116.77	36.4	116.07	116.50	14	80,092	0.02%
2024/01/26	58.1	113.33	51.3	112.83	113.00	6.8	79,717	0.01%
2024/01/25	71.6	116.69	80.4	116.79	115.00	-8.8	79,371	-0.01%
2024/01/24	48.6	116.02	46.6	115.95	116.00	2	77,578	0.00%
2024/01/23	55.1	116.16	91.5	115.88	117.00	-36.4	77,090	-0.05%
2024/01/22	121	115.39	182	116.01	116.50	-61.1	75,750	-0.08%	大買/大賣/
2024/01/19	57.4	103.12	206.1	104.19	107.00	-148.6	72,889	-0.20%	大賣/鉅額交易
2024/01/18	34.3	96.49	28	96.73	97.70	6.3	69,445	0.01%
2024/01/17	50.7	99.31	82.6	99.50	97.90	-31.9	69,404	-0.05%
2024/01/16	33	98.67	24.3	98.72	98.60	8.8	69,586	0.01%
2024/01/15	86.9	99.52	75.2	99.94	98.60	11.7	69,770	0.02%
2024/01/12	32	98.89	127.2	99.11	99.50	-95.2	69,377	-0.14%	大賣/
2024/01/11	6.1	96.29	34.7	96.99	97.60	-28.6	68,947	-0.04%
2024/01/10	15.2	94.48	16.2	95.00	94.50	-1	70,996	0.00%
2024/01/09	45	95.29	37.3	95.97	94.00	7.7	72,328	0.01%
2024/01/08	17	93.77	44.4	94.88	94.40	-27.4	72,025	-0.04%
2024/01/05	47.6	94.06	33.2	94.01	93.60	14.4	72,968	0.02%
2024/01/04	53	94.25	64.1	94.42	94.20	-11.1	74,314	-0.01%
2024/01/03	19.3	93.39	31.2	93.62	93.50	-11.8	76,970	-0.02%
2024/01/02	209.7	95.27	28	95.48	93.70	181.7	77,612	0.23%	大買/鉅額交易
2023/12/29	82.1	98.01	161	98.49	98.60	-78.9	76,858	-0.10%	大賣/
2023/12/28	69.1	96.60	45.5	96.99	95.90	23.6	76,126	0.03%
2023/12/27	24	96.78	30	96.89	96.70	-6	77,213	-0.01%
2023/12/26	12.6	96.57	17.4	96.94	97.00	-4.8	79,699	-0.01%
2023/12/25	44.6	97.08	92.3	96.97	96.60	-47.7	80,972	-0.06%
2023/12/22	41.1	95.17	6	95.18	94.20	35.1	80,706	0.04%
2023/12/21	24	92.76	46.2	94.80	95.20	-22.2	80,789	-0.03%
2023/12/20	10.3	93.80	37.3	94.39	94.20	-27	80,167	-0.03%
2023/12/19	27.2	92.59	39.2	93.64	92.00	-12	79,775	-0.02%
2023/12/18	4.3	92.70	14	92.71	92.30	-9.7	80,271	-0.01%
2023/12/15	31.7	92.24	6	92.58	91.60	25.7	81,153	0.03%
2023/12/14	77.4	93.55	14.6	93.74	93.10	62.9	81,709	0.08%
2023/12/13	22.4	92.61	29.1	92.83	92.90	-6.7	81,924	-0.01%
2023/12/12	37.6	91.15	23	90.87	90.50	14.6	82,288	0.02%
2023/12/11	15.8	91.87	12.2	92.74	91.80	3.6	83,190	0.00%
2023/12/08	33.3	93.93	12.4	93.47	92.60	20.9	83,663	0.02%
2023/12/07	15.1	91.81	24.3	93.21	93.40	-9.2	84,174	-0.01%
2023/12/06	9.2	91.36	31	90.76	91.20	-21.8	85,906	-0.03%
2023/12/05	39.3	89.29	10	89.20	89.20	29.3	86,114	0.03%
2023/12/04	24.2	92.12	7	92.27	91.30	17.2	86,032	0.02%
2023/12/01	47.1	91.89	21	92.06	92.80	26.1	86,253	0.03%
2023/11/30	48.3	91.76	21.6	92.07	91.50	26.8	86,241	0.03%
2023/11/29	43.5	93.63	27	93.46	93.30	16.5	86,498	0.02%
2023/11/28	22.6	92.35	18	92.52	92.50	4.6	88,159	0.01%
2023/11/27	39.3	92.86	12	92.53	92.70	27.3	90,725	0.03%
2023/11/24	21	95.30	11	95.94	96.00	10	91,275	0.01%
2023/11/22	121.6	98.70	51	97.99	97.60	70.6	94,745	0.07%	大買/
2023/11/21	31.3	102.65	61.2	102.66	102.50	-29.9	97,250	-0.03%
2023/11/20	31	99.17	24	99.66	99.70	7	100,938	0.01%
2023/11/17	22.5	99.10	26	99.44	99.00	-3.5	102,125	0.00%
2023/11/16	40.2	99.45	34.1	99.32	99.00	6.1	103,972	0.01%
2023/11/15	29.1	99.90	28	99.78	99.00	1.1	105,424	0.00%
2023/11/14	48.2	99.06	27.2	98.83	98.10	21	108,376	0.02%
2023/11/13	45	99.52	62.6	99.31	100.00	-17.6	112,049	-0.02%
2023/11/10	55	96.63	56	96.40	98.10	-1	113,658	0.00%
2023/11/09	48.1	98.67	52	98.60	98.60	-4	114,264	0.00%
2023/11/08	95.1	98.44	111.2	98.44	97.30	-16.1	115,887	-0.01%	大賣/
2023/11/07	7	93.60	9.1	93.48	93.40	-2.1	115,130	0.00%
2023/11/06	20.2	92.60	22.2	93.07	92.10	-1.9	118,831	0.00%
2023/11/03	26.1	92.50	15	92.59	91.20	11.1	121,725	0.01%
2023/11/02	27.2	92.84	15	93.13	92.80	12.2	126,175	0.01%
2023/11/01	19.1	89.89	19	89.82	89.50	0.1	127,805	0.00%
2023/10/31	22.4	91.53	24	92.24	89.40	-1.6	132,840	0.00%
2023/10/30	27	95.51	26	94.50	93.70	1	134,868	0.00%
2023/10/27	48.2	95.42	51	96.37	94.30	-2.8	138,647	0.00%
2023/10/26	29.2	93.13	23	93.15	93.20	6.2	140,010	0.00%
2023/10/25	50	96.02	48	95.93	95.30	2	142,461	0.00%
2023/10/24	59.1	94.94	56	94.70	96.20	3.1	142,120	0.00%
2023/10/23	43	92.59	45	92.17	92.50	-2	141,242	0.00%
2023/10/20	34	91.27	33	90.75	91.40	1	141,005	0.00%
2023/10/19	31.7	91.32	63	91.06	91.70	-31.3	140,393	-0.02%
2023/10/18	72	90.21	183.5	89.80	91.00	-111.5	139,872	-0.08%	大賣/鉅額交易
2023/10/17	113.2	96.26	79.2	95.79	94.70	34.1	137,104	0.02%	大買/
2023/10/16	33.6	98.44	26	98.80	98.00	7.6	135,942	0.01%
2023/10/13	67.3	99.31	26	99.96	99.10	41.3	135,724	0.03%
2023/10/12	37	101.82	40.2	101.75	102.50	-3.2	134,759	0.00%
2023/10/11	117.5	101.96	35	102.87	98.20	82.5	134,082	0.06%	大買/
2023/10/06	52.2	108.31	29.4	108.53	108.50	22.8	134,437	0.02%
2023/10/05	28	106.32	26	106.45	107.00	2	136,130	0.00%
2023/10/04	54.3	105.06	52.1	105.37	106.00	2.3	137,219	0.00%
2023/10/03	67.7	109.73	34.5	109.62	108.00	33.2	137,686	0.02%
2023/10/02	53.3	109.72	106.8	109.70	111.00	-53.4	138,259	-0.04%	大賣/
2023/09/28	65.9	104.04	34.6	103.03	101.50	31.3	137,680	0.02%
2023/09/27	36.7	102.22	46.1	102.23	103.00	-9.4	137,943	-0.01%
2023/09/26	39.1	102.37	22.1	102.66	101.50	17	138,726	0.01%
2023/09/25	25.1	102.42	26.2	101.90	103.00	-1.1	139,770	0.00%
2023/09/22	31	101.35	26.5	100.67	102.50	4.5	141,561	0.00%
2023/09/21	42	99.39	47.2	99.22	100.50	-5.2	142,708	0.00%
2023/09/20	53.3	99.08	59.1	100.17	98.70	-5.9	143,098	0.00%
2023/09/19	59.2	98.63	59.1	98.96	98.40	0.1	143,234	0.00%
2023/09/18	44.4	101.33	14.5	101.55	101.00	29.9	143,749	0.02%
2023/09/15	19.1	105.13	26	105.73	104.50	-6.9	145,515	0.00%
2023/09/14	34.6	106.53	49.2	105.99	106.00	-14.7	145,823	-0.01%
2023/09/13	60.1	101.72	37	101.86	102.00	23.1	145,987	0.02%
2023/09/12	28.3	101.98	37	102.42	102.00	-8.8	147,817	-0.01%
2023/09/11	80.1	102.73	63	102.13	102.50	17.2	149,199	0.01%
2023/09/08	28.2	109.31	27.1	109.92	109.00	1.1	149,315	0.00%
2023/09/07	12	111.33	24	111.33	110.00	-12	150,140	-0.01%
2023/09/06	23	113.46	36.2	113.37	113.50	-13.2	151,328	-0.01%
2023/09/05	79	111.98	27.1	111.78	112.50	51.9	152,889	0.03%
2023/09/04	30	112.28	50	112.08	112.50	-20	153,207	-0.01%
2023/09/01	112.1	112.08	45.7	110.92	109.00	66.4	153,384	0.04%	大買/
2023/08/31	62.2	111.18	109.5	112.82	117.00	-47.4	151,878	-0.03%	大賣/
2023/08/30	66.1	112.83	81.5	112.63	112.00	-15.4	150,388	-0.01%
2023/08/29	40	110.79	34	110.74	109.50	5.9	152,731	0.00%
2023/08/28	66.3	109.20	69.2	108.83	109.50	-2.9	153,126	0.00%
2023/08/25	177.1	112.48	61.5	112.44	111.00	115.6	155,577	0.07%	大買/鉅額交易
2023/08/24	159.2	128.07	117.9	126.09	122.50	41.4	153,948	0.03%	大買/大賣/
2023/08/23	67.4	124.57	78.9	124.67	127.50	-11.6	151,950	-0.01%
2023/08/22	87.8	125.28	90.5	124.78	123.50	-2.7	154,442	0.00%
2023/08/21	69.2	121.11	91.5	120.91	121.00	-22.2	155,205	-0.01%
2023/08/18	205.1	122.73	149.5	122.20	120.50	55.6	154,552	0.04%	大買/大賣/
2023/08/17	157.6	127.66	108.1	128.06	129.00	49.6	151,273	0.03%	大買/大賣/
2023/08/16	188.1	120.76	208	118.94	128.00	-19.9	147,325	-0.01%	大買/大賣/
2023/08/15	73.1	118.06	111.3	118.16	116.50	-38.2	145,781	-0.03%	大賣/
2023/08/14	84.8	111.31	67	111.77	111.50	17.8	144,619	0.01%
2023/08/11	105.5	116.56	86.1	117.45	115.00	19.4	141,921	0.01%	大買/
2023/08/10	164.6	113.09	106.3	113.66	113.50	58.4	140,567	0.04%	大買/大賣/
2023/08/09	153.9	121.73	93	122.24	120.00	60.9	137,269	0.04%	大買/
2023/08/08	162.3	130.44	137.4	129.40	129.00	24.9	136,528	0.02%	大買/大賣/
2023/08/07	28.2	122.05	81.6	123.18	125.00	-53.4	131,929	-0.04%
2023/08/04	170.5	115.52	113.5	114.63	114.00	57	130,249	0.04%	大買/大賣/
2023/08/02	144	127.98	105.8	129.71	121.50	38.2	125,410	0.03%	大買/大賣/
2023/08/01	143.8	132.96	185.8	132.30	135.00	-42	123,181	-0.03%	大買/大賣/
2023/07/31	160.8	150.73	47.5	149.42	141.50	113.3	119,189	0.10%	大買/鉅額交易
2023/07/28	121.8	153.31	94.5	154.88	157.00	27.4	117,057	0.02%	大買/
2023/07/27	35.7	154.44	9.5	156.64	154.00	26.2	114,413	0.02%
2023/07/26	8.5	154.88	18.6	152.51	156.50	-10.1	115,335	-0.01%
2023/07/25	31.6	157.21	9.6	157.80	152.00	22	115,259	0.02%
2023/07/24	21.1	153.20	6.9	153.42	158.00	14.2	115,382	0.01%
2023/07/21	19.5	144.33	43	144.91	147.50	-23.5	115,512	-0.02%
2023/07/20	18.1	133.19	13.2	133.42	134.50	5	115,954	0.00%
2023/07/19	20.2	130.75	23.2	131.40	128.00	-3	116,322	0.00%
2023/07/18	9.1	139.84	40	133.75	133.00	-30.8	116,878	-0.03%
2023/07/17	35.9	142.36	19.5	141.69	139.50	16.4	117,000	0.01%
2023/07/14	37.9	137.07	48.3	137.57	142.00	-10.5	118,026	-0.01%
2023/07/13	112.7	133.30	57.3	133.41	132.00	55.3	117,676	0.05%	大買/
2023/07/12	99.7	121.58	56	122.37	124.00	43.6	114,566	0.04%
2023/07/11	35.7	110.09	65.5	111.79	113.00	-29.8	112,635	-0.03%
2023/07/10	52	104.91	75	105.05	103.00	-23	111,414	-0.02%
2023/07/07	84	107.19	82.8	107.35	106.00	1.2	110,867	0.00%
2023/07/06	85.1	106.21	119	107.70	105.50	-33.9	109,008	-0.03%	大賣/
2023/07/05	102.8	101.74	57.2	100.80	102.50	45.6	107,848	0.04%	大買/
2023/07/04	34.2	102.19	35.1	103.52	105.00	-0.9	106,113	0.00%
2023/07/03	57	96.25	25.3	96.54	95.70	31.8	105,150	0.03%
2023/06/30	60	89.47	94	89.54	90.80	-34	104,322	-0.03%
2023/06/29	26.5	82.04	65	82.30	83.60	-38.5	103,396	-0.04%
2023/06/28	30	81.59	35	80.43	78.70	-5	101,949	0.00%
2023/06/27	82.1	81.21	29	80.74	79.60	53.1	100,933	0.05%
2023/06/26	34	81.99	33.3	81.57	82.80	0.7	100,256	0.00%
2023/06/21	46.1	82.88	69.4	82.28	84.10	-23.3	99,270	-0.02%
2023/06/20	37	77.78	52.2	77.67	77.70	-15.2	97,590	-0.02%
2023/06/19	33	79.74	52	80.25	78.40	-19	96,478	-0.02%
2023/06/16	67.1	80.69	68.2	81.39	80.20	-1.1	95,723	0.00%
2023/06/15	94.2	79.67	80.4	79.42	80.20	13.8	93,255	0.01%
2023/06/14	68.1	75.13	92.5	75.32	76.70	-24.4	90,825	-0.03%
2023/06/13	53	71.81	108	72.22	71.80	-55	87,985	-0.06%	大賣/
2023/06/12	58.1	71.77	35	71.53	70.70	23.1	86,804	0.03%
2023/06/09	33.1	71.43	140.3	71.52	73.00	-107.2	84,944	-0.13%	大賣/鉅額交易
2023/06/08	50.5	68.92	46.1	68.90	68.00	4.4	82,605	0.01%
2023/06/07	65.1	69.51	28.6	69.84	68.60	36.5	81,273	0.04%
2023/06/06	32	70.83	29	70.99	70.60	3	79,813	0.00%
2023/06/05	138.6	71.33	78.5	71.76	71.00	60.1	79,062	0.08%	大買/
2023/06/02	105.1	72.44	90.4	73.69	71.10	14.7	77,459	0.02%	大買/
2023/06/01	62.1	67.67	114	67.34	69.40	-51.9	73,617	-0.07%	大賣/
2023/05/31	84.1	66.42	62.2	66.78	66.70	21.9	71,367	0.03%
2023/05/30	104	67.41	74.1	67.44	66.30	29.9	66,044	0.05%	大買/
2023/05/29	116	68.11	94.1	68.28	68.00	21.9	63,640	0.03%	大買/
2023/05/26	135.7	65.47	115	66.04	65.00	20.7	60,859	0.03%	大買/大賣/
2023/05/25	96	61.17	119.1	60.39	61.70	-23.1	56,693	-0.04%	大賣/
2023/05/24	28	55.39	29.3	55.59	56.10	-1.3	53,445	0.00%
2023/05/23	7	53.57	15.1	53.95	53.60	-8.1	51,926	-0.02%
2023/05/22	24	53.05	21	52.94	52.70	3	50,829	0.01%
2023/05/19	26	51.92	35.1	52.07	53.20	-9.1	49,902	-0.02%
2023/05/18	16.1	51.02	20.1	50.90	50.60	-4	48,118	-0.01%
2023/05/17	7	49.22	20.2	49.47	49.45	-13.2	46,770	-0.03%
2023/05/16	33	48.30	30	48.77	48.45	3	45,829	0.01%
2023/05/15	30.1	49.37	16	49.04	48.50	14.1	44,747	0.03%
2023/05/12	38.5	48.47	91.5	48.41	50.10	-53	43,504	-0.12%
2023/05/11	1	47.55	65	47.57	47.50	-64	40,848	-0.16%
2023/05/10	34.9	48.06	10.2	48.12	48.10	24.7	40,176	0.06%
2023/05/09	3	49.02	23	49.58	50.00	-20	39,277	-0.05%
2023/05/08	10	50.16	11	50.79	49.90	-1	38,509	0.00%
2023/05/05	1.3	49.41	8	49.46	49.15	-6.8	37,793	-0.02%
2023/05/04	28.1	49.12	19.2	48.77	49.55	8.9	37,416	0.02%
2023/05/03	13.1	49.03	6	48.95	48.95	7.1	36,729	0.02%
2023/05/02	10.1	49.74	21.1	49.61	50.10	-11	36,394	-0.03%
2023/04/28	14	45.95	7	46.14	46.50	7	35,295	0.02%
2023/04/27	3.3	45.45	56.6	45.55	46.00	-53.3	34,667	-0.15%
2023/04/26	4	44.25	13	44.37	45.00	-9	33,828	-0.03%
2023/04/25	68	44.86	21.5	43.69	43.70	46.5	32,985	0.14%
2023/04/24	5	44.60	29	45.60	46.20	-24	31,630	-0.08%
2023/04/21	25	44.57	20	44.96	44.50	5	30,785	0.02%
2023/04/20	17	45.72	6	45.56	45.80	11	29,599	0.04%
2023/04/19	31	46.24	71	45.70	45.65	-40	28,817	-0.14%
2023/04/18	7	43.50	10	43.81	43.45	-3	27,272	-0.01%
2023/04/17	28.1	44.56	6	44.72	44.20	22.1	26,654	0.08%
2023/04/14	21.5	44.14	16	44.58	43.95	5.5	26,180	0.02%
2023/04/13	49	44.96	14	44.96	44.45	35	25,236	0.14%
2023/04/12	21	44.47	97.5	43.95	45.15	-76.5	24,386	-0.31%
2023/04/11	26	43.35	25	43.53	43.45	1	23,306	0.00%
2023/04/10	4	42.64	57.1	42.56	43.40	-53.1	22,753	-0.23%
2023/04/07	9	40.72	149	40.65	40.60	-140	21,414	-0.65%	大賣/鉅額交易
2023/04/06	23.1	41.00	31	41.22	41.40	-7.9	20,966	-0.04%
2023/03/31	159.6	41.58	43	41.67	41.85	116.6	20,410	0.57%	大買/鉅額交易
2023/03/30	63	41.37	59.6	41.33	41.60	3.4	19,804	0.02%
2023/03/29	3.1	39.53	27.2	39.15	39.55	-24.1	18,541	-0.13%
2023/03/28	61.3	39.59	46.1	39.43	39.40	15.2	18,323	0.08%
2023/03/27	62	40.33	60.5	40.69	41.20	1.5	18,137	0.01%
2023/03/24	26.1	39.78	45.2	39.60	40.00	-19.1	17,776	-0.11%
2023/03/23	50.5	38.65	58.6	39.05	39.65	-8.1	16,814	-0.05%
2023/03/22	32.1	37.83	36.2	38.04	38.20	-4.1	15,790	-0.03%
2023/03/21	13.3	36.98	31.6	37.27	37.55	-18.3	15,307	-0.12%
2023/03/20	8	35.53	99	35.30	35.90	-91	14,354	-0.63%
2023/03/17	26	34.90	23	34.93	34.95	3	14,196	0.02%
2023/03/16	1	34.50	11	34.54	34.55	-10	13,982	-0.07%
2023/03/15	12.2	34.35	25.5	34.53	34.50	-13.3	13,837	-0.10%
2023/03/14	2	33.63	2	33.55	33.55	0	13,442	0.00%
2023/03/13	1	33.45	3	33.12	33.65	-2	13,450	-0.01%
2023/03/10	2	33.50	26	33.49	33.60	-24	13,325	-0.18%
2023/03/09	7	33.76	6.1	33.85	33.95	0.9	13,293	0.01%
2023/03/08	8	33.80	24	33.67	33.80	-16	13,102	-0.12%
2023/03/07	23	33.12	8	33.13	33.15	15	12,831	0.12%
2023/03/06	2	32.85	4	32.88	32.85	-2	12,700	-0.02%
2023/03/03	1	32.55	7	32.60	32.65	-6	12,665	-0.05%
2023/03/02	12	32.17	1.1	32.16	32.35	10.9	12,673	0.09%
2023/03/01	16	32.39	11	32.64	32.55	5	12,625	0.04%
2023/02/24	10	32.98	77	32.75	33.15	-67	12,354	-0.54%
2023/02/23	2	32.15	29.3	32.15	32.20	-27.3	11,845	-0.23%
2023/02/22	0	0.00	11	31.59	31.75	-11	11,623	-0.09%
2023/02/21	2	31.63	15	31.65	31.75	-13	11,700	-0.11%
2023/02/17	11	31.60	10	31.55	31.65	1	11,955	0.01%
2023/02/16	6	31.57	7	31.66	31.50	-1	12,054	-0.01%
2023/02/15	5	31.63	4	31.80	31.80	1	12,205	0.01%
2023/02/14	5	31.75	9	31.85	31.75	-4	12,160	-0.03%
2023/02/13	0	31.65	12	31.70	31.70	-12	12,208	-0.10%
2023/02/10	19	31.26	0	0.00	31.20	19	12,266	0.15%
2023/02/09	3	31.52	0	0.00	31.80	3	12,478	0.02%
2023/02/08	1	31.90	4	31.95	31.90	-3	12,584	-0.02%
2023/02/07	0	0.00	1.1	31.94	31.95	-1.1	12,556	-0.01%
2023/02/06	5	31.90	3	31.90	31.95	2	12,536	0.02%
2023/02/03	7	31.91	16	31.86	31.95	-9	12,466	-0.07%
2023/02/02	7	31.56	35.8	31.71	31.80	-28.8	12,352	-0.23%
2023/02/01	0	0.00	22.5	31.35	31.40	-22.5	12,154	-0.19%
2023/01/31	11	31.40	35.1	31.36	31.50	-24.1	12,085	-0.20%
2023/01/30	9.5	31.19	68	31.00	31.20	-58.5	11,639	-0.50%
2023/01/17	1	30.20	6	30.15	30.20	-5	11,224	-0.04%
2023/01/16	22	30.01	0	0.00	30.10	22	11,192	0.20%
2023/01/13	0	0.00	27	30.20	30.20	-27	11,160	-0.24%
2023/01/12	3	30.07	0	0.00	30.10	3	11,461	0.03%
2023/01/11	0	0.00	48	30.24	30.30	-48	11,486	-0.42%
2023/01/10	0	0.00	43	30.13	30.15	-43	11,454	-0.38%
2023/01/09	5	29.95	13.5	29.97	30.00	-8.5	11,397	-0.07%
2023/01/06	1	29.35	0	0.00	29.30	1	11,294	0.01%
2023/01/05	0	0.00	1	29.35	29.50	-1	11,305	-0.01%
2023/01/04	0	0.00	4	29.36	29.40	-4	11,325	-0.04%
2023/01/03	2	29.05	0	0.00	29.20	2	11,411	0.02%
2022/12/30	1	29.45	2	29.50	29.40	-1	11,354	-0.01%
2022/12/29	1	29.00	5	29.24	29.45	-4	11,320	-0.04%
2022/12/28	2	29.18	2.1	29.23	29.30	-0.1	11,333	0.00%
2022/12/27	0	0.00	1	29.65	29.70	-1	11,395	-0.01%
2022/12/26	2	29.60	26	29.60	29.65	-24	11,466	-0.21%
2022/12/23	1	29.60	18	29.76	29.90	-17	11,554	-0.15%
2022/12/22	0	0.00	22	30.28	30.15	-22	11,599	-0.19%
2022/12/21	0	0.00	20.4	30.07	30.05	-20.4	11,359	-0.18%
2022/12/20	0	0.00	34.2	30.23	30.10	-34.2	11,021	-0.31%
2022/12/19	2	30.03	34	30.35	30.50	-32	10,535	-0.30%
2022/12/16	1	28.80	47.5	29.65	30.00	-46.5	9,847	-0.47%
2022/12/15	0	0.00	1.6	29.07	29.30	-1.6	9,325	-0.02%
2022/12/14	2	29.08	17.9	29.11	29.15	-15.9	9,391	-0.17%
2022/12/13	0	0.00	13	28.85	28.90	-13	9,446	-0.14%
2022/12/12	0	0.00	1	28.50	28.50	-1	9,340	-0.01%
2022/12/09	0.3	28.25	32	28.25	28.40	-31.8	9,552	-0.33%
2022/12/08	0	0.00	33	27.71	27.80	-33	9,404	-0.35%
2022/12/07	5	27.18	0	0.00	27.30	5	9,349	0.05%
2022/12/06	0	0.00	10	27.55	27.50	-10	9,356	-0.11%
2022/12/05	13	27.41	0	0.00	27.35	13	9,314	0.14%
2022/12/02	13	27.50	0	0.00	27.60	13	9,291	0.14%
2022/12/01	14.2	27.54	0	0.00	27.50	14.2	9,279	0.15%
2022/11/30	11	27.52	0	0.00	27.65	11	9,253	0.12%
2022/11/29	1	27.50	2	27.45	27.65	-1	9,274	-0.01%
2022/11/28	11	27.10	0	0.00	27.10	11	9,222	0.12%
2022/11/25	3	27.30	1	27.30	27.25	2	9,273	0.02%
2022/11/24	11	27.39	2	27.65	27.35	9	9,309	0.10%
2022/11/23	0	27.35	1	27.30	27.50	-1	9,397	-0.01%
2022/11/21	1	27.30	0	0.00	27.35	1	9,523	0.01%
2022/11/18	1	27.80	0	0.00	27.65	1	9,511	0.01%
2022/11/17	1	27.50	0	0.00	27.95	1	9,526	0.01%
2022/11/16	0.6	27.55	5	27.60	27.70	-4.5	9,458	-0.05%
2022/11/15	0	0.00	4	27.55	27.55	-4	9,377	-0.04%
2022/11/14	0.1	27.50	3	27.53	27.50	-2.9	9,287	-0.03%
2022/11/11	1	27.30	13	27.40	27.50	-12	9,163	-0.13%
2022/11/10	2	27.05	3	27.05	27.20	-1	8,994	-0.01%
2022/11/09	7	27.24	3	27.35	27.35	4	9,062	0.04%
2022/11/08	4	27.20	4.2	27.15	27.25	-0.2	9,048	0.00%
2022/11/07	4	26.45	5	27.00	26.80	-1	8,928	-0.01%
2022/11/04	33.1	25.25	24	25.45	25.35	9.1	8,804	0.10%
2022/11/03	0.1	26.03	0	0.00	25.80	0.1	8,643	0.00%
2022/11/02	0	26.20	0	0.00	25.95	0	8,781	0.00%
2022/11/01	0	26.05	0	0.00	26.20	0	8,878	0.00%
2022/10/31	1	26.00	0	0.00	26.05	1	9,028	0.01%
2022/10/28	1	25.80	1	25.90	25.80	0	9,060	0.00%
2022/10/27	1	26.00	0	0.00	26.00	1	9,140	0.01%
2022/10/26	1	25.96	0	0.00	25.85	1	9,207	0.01%
2022/10/25	3	26.20	0	0.00	25.95	3	9,235	0.03%
2022/10/24	2	26.10	0	0.00	26.15	2	9,249	0.02%
2022/10/21	5	26.12	0	0.00	26.10	5	9,298	0.05%
2022/10/20	1	25.70	0	0.00	26.35	1	9,352	0.01%
2022/10/19	0	0.00	1	26.25	26.20	-1	9,006	-0.01%
2022/10/18	1.1	26.21	1	26.20	26.20	0.1	8,926	0.00%
2022/10/17	0	26.45	1	26.25	26.60	-1	8,831	-0.01%
2022/10/13	1	26.45	1	26.60	26.50	0	8,757	0.00%
2022/10/12	0	26.50	0	0.00	26.50	0	8,748	0.00%
2022/10/11	2.1	26.33	0	0.00	26.30	2.1	8,716	0.02%
2022/10/07	0	0.00	3	26.80	26.80	-3	8,691	-0.03%
2022/10/06	0.1	27.20	0	0.00	27.00	0.1	8,712	0.00%
2022/10/04	1	27.20	0	0.00	27.10	1	8,827	0.01%
2022/10/03	2	26.35	1	26.35	26.75	1	8,819	0.01%
2022/09/30	3	26.77	1	27.00	26.55	2	8,859	0.02%
2022/09/29	1	27.35	19	27.23	27.35	-18	8,855	-0.20%
2022/09/28	0	0.00	1	26.80	26.85	-1	9,189	-0.01%
2022/09/27	0	0.00	3	27.00	26.85	-3	9,365	-0.03%
2022/09/23	1	27.25	0	0.00	27.25	1	9,602	0.01%
2022/09/22	0	0.00	2	27.40	27.25	-2	9,861	-0.02%
2022/09/21	3	27.48	0	0.00	27.40	3	9,831	0.03%
2022/09/20	1	27.30	1	27.80	27.80	0	9,690	0.00%
2022/09/19	0	27.25	0	0.00	27.55	0	9,452	0.00%
2022/09/16	6	27.03	30	27.05	27.35	-24	9,314	-0.26%
2022/09/15	0	27.50	0	0.00	27.35	0	9,093	0.00%
2022/09/14	2.1	27.45	0	0.00	27.40	2.1	9,045	0.02%
2022/09/13	0	27.55	1	27.60	27.65	-1	9,082	-0.01%
2022/09/12	1	27.25	4	27.49	27.40	-3	9,175	-0.03%
2022/09/08	1.1	26.84	0	0.00	27.20	1.1	9,338	0.01%
2022/09/06	4	26.88	3	27.02	26.95	1	9,343	0.01%
2022/09/05	1.1	27.16	0	0.00	27.15	1.1	9,307	0.01%
2022/09/02	0	27.55	0	0.00	27.30	0	9,268	0.00%
2022/09/01	1	27.50	0	0.00	27.45	1	9,245	0.01%
2022/08/31	1	27.65	0	0.00	27.70	1	9,214	0.01%
2022/08/30	0	27.55	0	0.00	27.50	0	9,167	0.00%
2022/08/29	4	27.35	0	0.00	27.35	4	9,085	0.04%
2022/08/26	1.2	28.08	0	28.10	28.05	1.2	9,017	0.01%
2022/08/25	1	27.95	1	27.95	27.95	0	9,016	0.00%
2022/08/24	1	27.80	2	28.10	27.85	-1	9,036	-0.01%
2022/08/22	1	28.10	0	0.00	28.20	1	9,079	0.01%
2022/08/19	0	0.00	2.4	28.26	28.50	-2.4	9,069	-0.03%
2022/08/18	1.1	28.20	6	28.20	28.35	-4.9	9,070	-0.05%
2022/08/17	0.1	28.20	0	0.00	28.35	0.1	9,096	0.00%
2022/08/16	1	27.95	5	28.00	28.20	-4	9,090	-0.04%
2022/08/15	0	0.00	1.3	27.99	27.90	-1.3	9,039	-0.01%
2022/08/12	1	28.65	2	28.60	28.65	-1	8,959	-0.01%
2022/08/11	1.1	28.16	3	28.25	28.40	-1.9	8,965	-0.02%
2022/08/10	2	27.98	0	0.00	28.15	2	8,842	0.02%
2022/08/09	4	27.91	4	27.59	28.00	0	8,789	0.00%
2022/08/08	1	27.20	2	27.35	27.65	-1	8,686	-0.01%
2022/08/05	0.1	27.15	19	27.08	27.35	-18.9	8,636	-0.22%
2022/08/04	2	26.75	1.1	26.70	26.70	0.9	8,585	0.01%
2022/08/03	0	0.00	24	26.68	26.85	-24	8,611	-0.28%
2022/08/02	1	26.10	3	26.40	26.40	-2	8,779	-0.02%
2022/08/01	1	26.20	0	0.00	26.30	1	9,017	0.01%
2022/07/29	3.2	26.33	2	26.43	26.50	1.2	9,047	0.01%
2022/07/28	3.1	25.99	0	0.00	26.35	3.1	9,031	0.03%
2022/07/26	5	25.26	4	25.38	25.40	1	8,980	0.01%
2022/07/25	0	0.00	1	25.05	25.20	-1	9,026	-0.01%
2022/07/21	12	25.00	0	0.00	25.10	12	9,340	0.13%
2022/07/20	15	25.10	13	24.97	24.90	2	9,412	0.02%
2022/07/19	4	24.65	0	0.00	24.65	4	9,608	0.04%
2022/07/18	2	24.53	1	24.30	24.50	1	9,641	0.01%
2022/07/15	4	24.15	0	0.00	24.45	4	9,614	0.04%
2022/07/14	2	24.20	0	0.00	24.30	2	9,570	0.02%
2022/07/13	16.1	24.08	1	24.05	23.95	15.1	9,570	0.16%
2022/07/12	6	23.99	2	24.20	23.95	4	9,525	0.04%
2022/07/11	5	24.58	0	0.00	24.45	5	9,411	0.05%
2022/07/08	6	24.04	2	24.10	24.05	4	9,294	0.04%
2022/07/07	11	23.57	19	23.37	23.60	-8	9,233	-0.09%
2022/07/06	37	23.55	1	23.55	23.40	36	9,172	0.39%
2022/07/05	35.2	26.18	4	26.08	26.25	31.2	8,734	0.36%
2022/07/04	6	26.61	2	26.50	26.30	4	8,555	0.05%
2022/07/01	19	26.58	13	26.60	26.35	6	8,570	0.07%
2022/06/30	18	26.83	1	26.90	26.70	17	8,398	0.20%
2022/06/29	17	27.70	0	0.00	27.65	17	8,141	0.21%
2022/06/28	3	28.32	0	0.00	28.30	3	8,119	0.04%
2022/06/27	0	0.00	6	28.44	28.45	-6	8,146	-0.07%
2022/06/24	1	28.30	8	28.61	28.70	-7	8,126	-0.09%
2022/06/23	1	28.20	5	28.25	28.15	-4	8,119	-0.05%
2022/06/22	1	28.50	0	0.00	28.55	1	8,101	0.01%
2022/06/21	0	0.00	7.3	28.79	28.75	-7.3	8,161	-0.09%
2022/06/20	1	28.40	0	0.00	28.20	1	8,198	0.01%
2022/06/17	0	0.00	0.6	28.40	28.95	-0.6	8,162	-0.01%
2022/06/16	1	28.85	0	0.00	28.85	1	8,147	0.01%
2022/06/15	1.6	28.90	3.5	28.89	28.90	-1.9	8,172	-0.02%
2022/06/14	20	28.50	0	0.00	28.80	20	8,305	0.24%
2022/06/10	2	28.50	0	0.00	28.80	2	8,385	0.02%
2022/06/09	1	28.75	0	0.00	28.75	1	8,437	0.01%
2022/06/07	1	28.55	4	28.60	28.55	-3	8,551	-0.04%
2022/06/06	4	28.69	9	28.63	28.55	-5	8,762	-0.06%
2022/06/02	0	0.00	0.4	28.80	28.80	-0.4	8,880	0.00%
2022/06/01	1	28.60	0	0.00	28.60	1	9,181	0.01%
2022/05/31	1	28.15	8	28.50	28.40	-7	9,331	-0.08%
2022/05/30	0	0.00	5.2	28.15	28.20	-5.2	9,486	-0.05%
2022/05/27	2	27.65	0	0.00	27.65	2	9,786	0.02%
2022/05/26	2	27.50	0	0.00	27.35	2	10,328	0.02%
2022/05/24	5	27.34	0	0.00	27.30	5	15,680	0.03%
2022/05/23	5	27.54	0	0.00	27.60	5	16,041	0.03%
2022/05/20	3.1	27.74	0	0.00	27.80	3.1	16,292	0.02%
2022/05/19	2.2	27.83	1	27.65	28.05	1.2	16,453	0.01%
2022/05/18	4	27.98	0	0.00	27.85	4	16,634	0.02%
2022/05/17	1	27.80	5	27.90	27.85	-4	16,654	-0.02%
2022/05/16	3.1	27.69	2	27.43	27.60	1.1	16,825	0.01%
2022/05/13	4.2	27.05	1	27.20	27.15	3.2	17,090	0.02%
2022/05/12	16.5	27.03	2	27.05	27.00	14.5	17,210	0.08%
2022/05/11	3.1	27.26	0	0.00	27.30	3.1	17,331	0.02%
2022/05/10	16	27.05	11.1	27.27	27.40	5	17,953	0.03%
2022/05/09	29.2	27.77	4	27.69	27.70	25.2	18,037	0.14%
2022/05/06	1	28.80	0	0.00	29.05	1	18,036	0.01%
2022/05/05	3	29.02	0	0.00	29.15	3	18,217	0.02%
2022/05/04	5	28.74	1	28.70	28.80	4	18,422	0.02%
2022/05/03	1	28.55	0	0.00	28.65	1	18,862	0.01%
2022/04/29	4.1	28.49	0	0.00	28.50	4.1	19,259	0.02%
2022/04/28	3.2	28.26	1	28.20	28.40	2.2	19,548	0.01%
2022/04/27	26.5	28.33	13	28.47	28.25	13.5	20,025	0.07%
2022/04/26	16.2	28.74	0	0.00	28.85	16.2	20,920	0.08%
2022/04/25	38.8	28.72	7	28.59	28.60	31.8	20,981	0.15%
2022/04/22	9.1	29.14	3	29.08	29.10	6.1	20,926	0.03%
2022/04/21	6.1	29.20	1	29.35	29.30	5.1	20,976	0.02%
2022/04/20	3.2	29.22	0	0.00	29.15	3.2	21,222	0.01%
2022/04/18	0.3	29.36	0	0.00	29.35	0.3	21,638	0.00%
2022/04/15	2.2	29.38	0	0.00	29.40	2.2	21,712	0.01%
2022/04/14	4	29.50	1	29.50	29.50	3	21,752	0.01%
2022/04/13	1	29.35	0	0.00	29.40	1	21,823	0.00%
2022/04/12	12.1	29.05	2	29.15	29.00	10.1	21,825	0.05%
2022/04/11	14.1	29.16	3	29.10	29.05	11.1	21,787	0.05%
2022/04/08	13	29.19	1	29.40	29.15	12	21,735	0.06%
2022/04/07	13.1	29.51	5	29.49	29.25	8.1	21,684	0.04%
2022/04/01	17	29.84	3	29.88	29.90	14	21,560	0.06%
2022/03/31	6	29.81	0	0.00	29.75	6	21,547	0.03%
2022/03/30	3	29.90	0	0.00	29.85	3	21,445	0.01%
2022/03/29	3	29.82	0	29.90	29.80	3	21,425	0.01%
2022/03/28	1	29.95	8	29.85	29.95	-7	21,459	-0.03%
2022/03/24	4	29.61	5	29.64	29.70	-1	21,579	0.00%
2022/03/23	9	29.86	11	30.16	29.80	-2	21,573	-0.01%
2022/03/22	8	30.04	11	30.12	30.00	-3	21,462	-0.01%
2022/03/21	3.4	30.03	20	30.03	30.05	-16.6	21,350	-0.08%
2022/03/18	14	29.72	5	29.76	29.75	9	21,183	0.04%
2022/03/17	50.2	29.64	38	29.61	29.60	12.2	21,161	0.06%
2022/03/16	13	29.29	3	29.45	29.50	10	20,999	0.05%
2022/03/15	22.4	29.43	4	29.64	29.35	18.4	20,977	0.09%
2022/03/14	12	29.68	0	0.00	29.65	12	20,942	0.06%
2022/03/11	14	29.51	10	29.40	29.50	4	20,957	0.02%
2022/03/10	6	29.43	3	29.40	29.45	3	20,969	0.01%
2022/03/09	40.6	28.87	0	0.00	28.80	40.6	20,932	0.19%
2022/03/08	7	28.96	0	0.00	28.95	7	20,708	0.03%
2022/03/07	29	28.96	0	0.00	28.90	29	20,692	0.14%
2022/03/04	13	29.47	6	29.38	29.50	7	20,859	0.03%
2022/03/03	2.2	29.39	3	29.48	29.50	-0.9	20,771	0.00%
2022/03/02	13	29.29	1	29.35	29.35	12	20,565	0.06%
2022/03/01	20.1	29.49	7	29.65	29.35	13.1	20,298	0.06%
2022/02/25	10.1	29.28	16	29.52	29.40	-5.9	19,738	-0.03%
2022/02/24	26.5	29.28	10	29.30	29.25	16.5	15,179	0.11%
2022/02/23	8	29.99	1	30.10	30.00	7	14,379	0.05%
2022/02/22	3	30.10	2	30.10	30.25	1	14,076	0.01%
2022/02/21	4.1	30.29	0	0.00	30.30	4.1	13,822	0.03%
2022/02/18	8.7	30.27	2	30.50	30.30	6.7	13,645	0.05%
2022/02/17	1	30.40	7	30.50	30.60	-6	13,443	-0.04%
2022/02/16	9.5	30.35	5	30.56	30.40	4.5	13,387	0.03%
2022/02/15	9	30.16	26.6	30.38	30.65	-17.6	13,191	-0.13%
2022/02/14	8	30.39	4	30.33	30.30	4	12,885	0.03%
2022/02/11	10	30.88	12.4	30.85	31.00	-2.4	12,731	-0.02%
2022/02/10	29.2	30.59	19	30.71	30.80	10.2	12,609	0.08%
2022/02/09	13	31.84	0.1	31.85	32.00	12.9	12,229	0.11%
2022/02/08	4	31.98	20.1	31.79	32.00	-16.1	12,001	-0.13%
2022/02/07	24	31.26	6.2	31.41	31.60	17.8	11,987	0.15%
2022/01/26	19	31.43	2	31.30	31.35	17	11,803	0.14%
2022/01/25	2	31.50	50.3	31.42	31.60	-48.3	11,590	-0.42%
2022/01/24	12.1	31.32	10	31.05	31.45	2.1	11,204	0.02%
2022/01/21	9	31.11	7	31.17	31.25	2	10,801	0.02%
2022/01/20	11	31.23	11	31.30	31.50	0	10,475	0.00%
2022/01/19	49	30.43	93	30.85	30.95	-44	9,896	-0.44%
2022/01/18	2	30.05	15	30.19	30.00	-13	8,844	-0.15%
2022/01/17	4	30.11	5	30.15	30.15	-1	8,720	-0.01%
2022/01/14	17	29.82	12	29.80	29.85	5	8,630	0.06%
2022/01/13	7	29.89	10	29.97	30.00	-3	8,751	-0.03%
2022/01/12	3.4	29.61	3.2	29.55	29.75	0.2	8,633	0.00%
2022/01/11	5	29.22	10	29.28	29.35	-5	8,401	-0.06%
2022/01/10	3	29.15	0	0.00	29.10	3	8,222	0.04%
2022/01/07	2	28.95	3	29.02	29.05	-1	8,195	-0.01%
2022/01/06	9	28.97	3	28.95	28.95	6	8,183	0.07%
2022/01/05	7	29.05	0	0.00	29.05	7	8,214	0.09%
2022/01/04	0	29.10	2	29.05	29.10	-2	8,331	-0.02%
2022/01/03	3	29.13	8	29.31	29.00	-5	8,450	-0.06%
2021/12/29	1	29.25	0	0.00	29.25	1	8,830	0.01%
2021/12/28	4	29.14	1	29.20	29.20	3	8,874	0.03%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/24	1	29.10	8	29.13	29.10	-7	8,970	-0.08%
2021/12/23	2	29.03	0	0.00	28.95	2	8,972	0.02%
2021/12/22	0	0.00	8	28.96	28.95	-8	9,038	-0.09%
2021/12/21	6	29.07	4.5	29.09	28.95	1.5	8,999	0.02%
2021/12/17	5.3	28.94	0	0.00	28.85	5.3	8,894	0.06%
2021/12/16	1	28.90	0	0.00	29.05	1	8,842	0.01%
2021/12/15	2.1	28.90	0	0.00	29.00	2.1	8,920	0.02%
2021/12/14	1	28.90	5	28.95	29.00	-4	9,055	-0.04%
2021/12/13	7	29.24	0.1	29.40	29.00	6.9	9,093	0.08%
2021/12/10	0.2	29.20	6.5	29.21	29.25	-6.3	9,183	-0.07%
2021/12/09	0	0.00	1	29.40	29.15	-1	9,208	-0.01%
2021/12/08	2	29.15	1	29.30	29.20	1	9,224	0.01%
2021/12/07	0	0.00	2	29.25	29.35	-2	9,211	-0.02%
2021/12/06	0.1	29.05	1	29.10	29.30	-0.9	9,161	-0.01%
2021/12/03	2	29.28	0	0.00	29.15	2	9,194	0.02%
2021/12/02	3	29.17	2	29.15	29.15	1	9,150	0.01%
2021/12/01	2	29.00	0	0.00	29.30	2	9,177	0.02%
2021/11/30	5	28.60	14	29.73	28.60	-9	9,029	-0.10%
2021/11/29	6	28.86	4	28.98	29.30	2	8,533	0.02%
2021/11/26	8	29.32	2	29.30	29.15	6	8,478	0.07%
2021/11/25	2	29.70	15.7	29.59	29.65	-13.7	8,556	-0.16%
2021/11/23	1	29.30	1	29.05	29.10	0	8,519	0.00%
2021/11/22	0	0.00	3	29.35	29.40	-3	8,569	-0.04%
2021/11/19	1	29.15	7	29.13	29.20	-6	8,606	-0.07%
2021/11/18	1	28.70	0	0.00	28.80	1	8,619	0.01%
2021/11/17	2	28.88	28	28.90	28.80	-26	8,680	-0.30%
2021/11/16	11	28.83	4	28.79	29.05	7	8,713	0.08%
2021/11/15	1	28.85	23	28.72	28.75	-22	8,784	-0.25%
2021/11/12	10	28.70	0	0.00	28.80	10	8,839	0.11%
2021/11/10	4	28.75	1	28.55	28.95	3	9,163	0.03%
2021/11/09	5	28.65	12	28.60	28.85	-7	9,297	-0.08%
2021/11/08	35.1	28.48	12	28.55	28.45	23.1	9,288	0.25%
2021/11/05	11.5	29.43	1.2	29.40	29.55	10.3	9,167	0.11%
2021/11/04	9	29.67	6	29.48	29.80	3	9,214	0.03%
2021/11/03	3	29.13	1.3	29.28	29.30	1.7	9,028	0.02%
2021/11/02	9	29.09	2	29.30	29.20	7	9,382	0.07%
2021/11/01	26	29.13	0.8	29.00	29.10	25.2	9,537	0.26%
2021/10/29	6	29.10	0.1	29.35	29.20	6	9,619	0.06%
2021/10/28	13	29.29	3	29.30	29.35	10	9,800	0.10%
2021/10/27	2	29.25	5	29.31	29.35	-3	9,985	-0.03%
2021/10/26	6	29.17	3.5	29.24	29.30	2.5	10,226	0.02%
2021/10/25	0	0.00	1	29.20	29.20	-1	10,286	-0.01%
2021/10/22	1.1	29.25	16	29.26	29.25	-15	10,483	-0.14%
2021/10/21	3	29.12	3.2	29.23	29.10	-0.2	10,481	0.00%
2021/10/20	2	28.88	20	28.82	28.90	-18	10,426	-0.17%
2021/10/19	0	0.00	2	28.38	28.50	-2	10,454	-0.02%
2021/10/18	7	28.45	4	28.55	28.35	3	10,711	0.03%
2021/10/15	9.2	28.51	4	28.56	28.70	5.2	12,208	0.04%
2021/10/14	7.5	28.45	0.1	28.60	28.40	7.4	12,692	0.06%
2021/10/13	5	28.66	21	28.63	28.70	-16	12,980	-0.12%
2021/10/12	6	28.38	12	28.52	28.70	-6	13,135	-0.05%
2021/10/08	5	28.40	4	28.40	28.40	1	13,243	0.01%
2021/10/07	4	28.36	15	28.26	28.35	-11	13,279	-0.08%
2021/10/06	1	27.45	3	27.48	27.55	-2	13,170	-0.02%
2021/10/04	3	27.15	0	0.00	27.15	3	13,283	0.02%
2021/10/01	5	27.28	0	0.00	27.45	5	13,427	0.04%
2021/09/29	21	27.22	0	0.00	27.25	21	13,541	0.16%
2021/09/28	0	0.00	1	27.65	27.70	-1	13,644	-0.01%
2021/09/27	2	27.75	0	0.00	27.60	2	13,995	0.01%
2021/09/24	1	27.80	7	27.85	27.70	-6	14,038	-0.04%
2021/09/23	2	27.73	6	27.77	27.75	-4	14,059	-0.03%
2021/09/22	7	27.31	8	27.26	27.40	-1	14,101	-0.01%
2021/09/17	2	27.60	0	0.00	27.70	2	14,159	0.01%
2021/09/16	2	27.70	0	0.00	27.70	2	14,152	0.01%
2021/09/15	1.2	27.56	16	27.78	27.75	-14.8	14,166	-0.10%
2021/09/14	1	27.20	0	0.00	27.20	1	14,033	0.01%
2021/09/13	34.1	27.03	0	0.00	27.05	34.1	14,016	0.24%
2021/09/10	16	27.13	0	0.00	27.15	16	14,056	0.11%
2021/09/09	14.8	27.12	0	0.00	27.10	14.8	14,211	0.10%
2021/09/08	11.4	27.23	0	0.00	27.20	11.4	14,292	0.08%
2021/09/07	14	27.46	0	0.00	27.45	14	14,376	0.10%
2021/09/06	15	27.67	14	27.74	27.55	1	14,502	0.01%
2021/09/02	1	27.65	1	27.65	27.50	0	14,725	0.00%
2021/09/01	24	27.57	4	27.60	27.55	20	14,856	0.13%
2021/08/31	6.2	27.43	0	0.00	27.40	6.2	14,874	0.04%
2021/08/30	3	27.45	1	27.65	27.65	2	14,854	0.01%
2021/08/27	6	27.43	0	0.00	27.50	6	14,902	0.04%
2021/08/26	5	27.36	10	27.30	27.35	-5	14,962	-0.03%
2021/08/25	8	27.55	135	27.85	27.75	-127	15,092	-0.84%	大賣/鉅額交易
2021/08/24	1	27.50	8	27.53	27.60	-7	15,225	-0.05%
2021/08/23	9	26.98	1	27.11	26.95	8	15,310	0.05%
2021/08/19	23	26.65	4	26.71	26.70	19	16,216	0.12%
2021/08/18	3	26.82	4	26.75	27.00	-1	16,212	-0.01%
2021/08/17	2	26.78	0	0.00	26.75	2	16,279	0.01%
2021/08/16	16	26.80	2	26.85	26.70	14	16,316	0.09%
2021/08/13	12	27.10	2	27.15	27.15	10	16,292	0.06%
2021/08/12	16	27.29	0	0.00	27.35	16	16,283	0.10%
2021/08/11	1	27.20	2	27.20	27.20	-1	16,355	-0.01%
2021/08/10	21	27.10	1.2	27.16	27.20	19.9	16,448	0.12%
2021/08/09	27.4	27.34	0	0.00	27.30	27.4	16,610	0.16%
2021/08/06	35.1	27.51	0	0.00	27.70	35.1	16,679	0.21%
2021/08/05	18	27.16	6	27.10	27.10	12	16,561	0.07%
2021/08/04	8.2	27.18	1	27.25	27.30	7.2	16,863	0.04%
2021/08/03	56	27.21	2	27.10	27.40	54	17,018	0.32%
2021/08/02	43.5	27.51	34	27.60	27.60	9.5	17,057	0.06%
2021/07/30	40	27.84	0	0.00	27.75	40	16,996	0.24%
2021/07/29	14.5	28.00	0	0.00	28.00	14.5	16,936	0.09%
2021/07/28	28	27.91	2	27.93	28.05	26	17,088	0.15%
2021/07/27	5	28.14	0	0.00	28.15	5	17,297	0.03%
2021/07/26	44.2	28.15	7	28.33	28.10	37.2	17,603	0.21%
2021/07/23	24.5	28.23	0	0.00	28.10	24.5	17,588	0.14%
2021/07/22	39.5	28.23	2	28.30	28.20	37.5	17,556	0.21%
2021/07/21	99	28.27	5	28.73	28.05	94	17,414	0.54%
2021/07/20	23	31.30	9	31.32	31.20	14	16,072	0.09%
2021/07/19	7.3	31.61	3	31.50	31.65	4.3	15,731	0.03%
2021/07/16	3	31.80	4	31.73	31.75	-1	15,823	-0.01%
2021/07/15	11	32.00	1	32.00	31.95	10	15,840	0.06%
2021/07/14	2.1	32.23	3	32.30	32.10	-0.9	15,771	-0.01%
2021/07/13	9	32.61	14.3	32.53	32.20	-5.3	15,830	-0.03%
2021/07/12	0.2	32.70	8	32.81	32.65	-7.8	15,761	-0.05%
2021/07/09	7	32.65	10	32.65	32.70	-3	15,802	-0.02%
2021/07/08	0	0.00	2	32.98	32.80	-2	16,007	-0.01%
2021/07/07	6.2	32.71	2	32.65	32.75	4.2	16,035	0.03%
2021/07/06	3	32.68	8	32.64	32.70	-5	16,221	-0.03%
2021/07/05	13	32.59	2	32.63	32.55	11	16,263	0.07%
2021/07/02	10	31.76	53	31.87	32.35	-43	16,203	-0.27%
2021/07/01	6.1	31.34	4.1	31.31	31.05	2	16,089	0.01%
2021/06/30	1	31.00	6	31.00	31.00	-5	16,096	-0.03%
2021/06/28	1	30.85	10	30.91	30.80	-9	16,267	-0.06%
2021/06/25	0	0.00	8	30.73	30.80	-8	16,274	-0.05%
2021/06/24	2	30.40	0	0.00	30.40	2	16,354	0.01%
2021/06/23	6	30.48	0	0.00	30.40	6	16,487	0.04%
2021/06/22	2	30.48	0	0.00	30.40	2	16,918	0.01%
2021/06/21	3	30.58	6.1	30.64	30.30	-3.1	17,834	-0.02%
2021/06/18	2	30.88	1	30.85	30.65	1	18,194	0.01%
2021/06/17	9	30.70	0	0.00	30.60	9	18,405	0.05%
2021/06/16	1	30.80	8	30.83	30.60	-7	19,062	-0.04%
2021/06/15	1.3	30.17	4	30.25	30.15	-2.7	19,614	-0.01%
2021/06/11	0	0.00	1	30.33	30.15	-1	19,612	-0.01%
2021/06/10	2	29.98	1	30.10	30.25	1	19,681	0.01%
2021/06/09	3	30.20	1.1	30.21	30.20	1.9	19,730	0.01%
2021/06/07	6	30.54	0	0.00	30.55	6	19,818	0.03%
2021/06/04	9	30.94	7	30.93	30.95	2	19,841	0.01%
2021/06/03	4	31.33	0	0.00	31.25	4	19,870	0.02%
2021/06/02	7	31.26	25.1	31.40	31.35	-18.1	19,923	-0.09%
2021/06/01	31	31.23	4.1	31.43	31.40	26.9	19,887	0.14%
2021/05/31	2	30.50	8.9	30.39	30.75	-6.9	19,846	-0.03%
2021/05/28	7.1	30.34	5	30.40	30.55	2.1	19,835	0.01%
2021/05/27	12.1	29.58	7	29.74	29.55	5.1	19,905	0.03%
2021/05/26	5.2	29.81	0	0.00	29.70	5.2	19,518	0.03%
2021/05/25	17	29.65	0	0.00	29.55	17	19,581	0.09%
2021/05/24	2	28.93	1	29.25	29.30	1	19,634	0.01%
2021/05/21	4	29.06	1	29.55	29.10	3	19,682	0.02%
2021/05/20	6	29.30	0	0.00	29.20	6	19,584	0.03%
2021/05/19	10	29.09	12	29.07	29.15	-2	19,594	-0.01%
2021/05/18	9	28.53	1	28.60	28.70	8	19,648	0.04%
2021/05/17	16.2	28.18	16	28.23	27.90	0.2	19,605	0.00%
2021/05/14	13	29.56	0	0.00	29.55	13	19,375	0.07%
2021/05/13	14	29.92	9	29.58	29.70	5	19,318	0.03%
2021/05/12	30	29.44	14.4	29.84	30.00	15.6	19,135	0.08%
2021/05/11	11	30.62	32.2	30.51	30.50	-21.2	18,813	-0.11%
2021/05/10	10	30.49	3	31.12	31.20	7	18,683	0.04%
2021/05/07	40	30.98	35	31.04	31.15	5	19,015	0.03%
2021/05/06	5	30.74	48	30.75	30.75	-43	19,568	-0.22%
2021/05/05	7	30.84	0	0.00	30.80	7	20,029	0.03%
2021/05/04	13	31.03	43.2	30.97	31.15	-30.2	19,961	-0.15%
2021/05/03	20	31.80	38	31.79	31.65	-18	19,780	-0.09%
2021/04/29	12	32.60	17.3	32.53	32.70	-5.3	19,586	-0.03%
2021/04/28	3	32.60	8	32.65	32.70	-5	19,594	-0.03%
2021/04/27	6	32.68	98	32.70	32.60	-92	19,730	-0.47%
2021/04/26	103	32.69	45	32.63	32.80	58	19,659	0.30%	大買/
2021/04/23	14	32.24	5.2	32.26	32.45	8.8	19,574	0.04%
2021/04/22	38	32.71	16	32.69	32.55	22	19,688	0.11%
2021/04/21	3.6	33.04	12	33.13	33.00	-8.4	19,681	-0.04%
2021/04/20	12.7	33.06	77	33.10	33.10	-64.3	19,604	-0.33%
2021/04/19	41.5	33.13	6	33.12	33.05	35.5	19,556	0.18%
2021/04/16	2	32.93	7	32.93	32.95	-5	19,469	-0.03%
2021/04/15	16	32.78	1	32.88	32.85	15	19,541	0.08%
2021/04/14	18	32.81	53	32.86	33.00	-35	19,450	-0.18%
2021/04/13	21	33.40	20	33.45	33.15	1	19,250	0.01%
2021/04/12	20	33.44	3	33.42	33.40	17	19,191	0.09%
2021/04/09	7.5	33.71	1	33.80	33.70	6.5	19,040	0.03%
2021/04/08	23.5	33.58	12	33.57	33.55	11.5	18,929	0.06%
2021/04/07	39.5	33.41	5	33.62	33.45	34.5	18,819	0.18%
2021/04/06	10	33.49	2	33.55	33.40	8	18,656	0.04%
2021/04/01	13.2	33.51	0	0.00	33.40	13.2	18,698	0.07%
2021/03/31	10	33.69	6	33.75	33.50	4	18,637	0.02%
2021/03/30	5	33.64	8	33.64	33.85	-3	18,519	-0.02%
2021/03/29	3.1	33.46	30	33.43	33.55	-26.9	18,451	-0.15%
2021/03/26	8.2	33.28	2.1	33.40	33.45	6.2	18,397	0.03%
2021/03/25	8	33.15	23	33.04	33.20	-15	18,661	-0.08%
2021/03/24	39	33.93	35.1	33.85	33.75	3.9	18,375	0.02%
2021/03/23	12	34.13	5.1	34.38	34.75	6.9	17,678	0.04%
2021/03/22	13	34.12	10.7	34.24	34.35	2.4	17,445	0.01%
2021/03/19	38.5	34.00	12	34.10	33.85	26.5	17,615	0.15%
2021/03/18	4	33.76	26.2	33.65	33.85	-22.2	17,268	-0.13%
2021/03/17	4	32.58	14	32.56	32.65	-10	16,685	-0.06%
2021/03/16	36	32.55	9	32.56	32.60	27	16,767	0.16%
2021/03/15	10.1	32.64	9	32.74	32.60	1.1	16,836	0.01%
2021/03/12	24.3	32.40	1	32.35	32.40	23.3	16,874	0.14%
2021/03/11	1	32.15	1.1	32.24	32.25	-0.1	16,894	0.00%
2021/03/10	7	32.29	2	32.30	32.10	5	16,992	0.03%
2021/03/09	11	31.75	4	31.88	32.00	7	17,174	0.04%
2021/03/08	0	0.00	1	31.80	31.80	-1	17,336	-0.01%
2021/03/05	3	31.25	2	31.35	31.65	1	17,400	0.01%
2021/03/04	1	31.05	3	31.10	31.35	-2	17,900	-0.01%
2021/03/03	8	31.25	1	31.35	31.40	7	17,975	0.04%
2021/03/02	13	31.53	4	31.61	31.35	9	17,826	0.05%
2021/02/26	5	31.40	9	31.73	32.00	-4	17,634	-0.02%
2021/02/25	12	31.73	3	31.85	31.70	9	17,263	0.05%
2021/02/24	15	31.95	6	32.08	31.90	9	17,199	0.05%
2021/02/23	4	31.78	10	31.70	31.80	-6	17,047	-0.04%
2021/02/22	6	31.32	7	31.39	31.30	-1	16,982	-0.01%
2021/02/19	17	30.79	5	31.05	31.15	12	17,001	0.07%
2021/02/18	17	30.86	0	0.00	30.80	17	17,007	0.10%
2021/02/17	2	30.93	5	30.98	31.00	-3	17,080	-0.02%
2021/02/05	10	30.80	1	30.80	30.80	9	17,294	0.05%
2021/02/04	3	30.75	0	0.00	30.75	3	17,281	0.02%
2021/02/03	0	0.00	2	31.10	31.10	-2	17,275	-0.01%
2021/02/02	3	31.23	0	0.00	31.15	3	17,264	0.02%
2021/02/01	4	31.08	1	31.00	31.10	3	17,212	0.02%
2021/01/29	35	31.87	17	32.29	31.25	18	17,075	0.11%
2021/01/28	44.2	32.33	28	32.77	32.70	16.2	16,547	0.10%
2021/01/27	17	32.02	77.3	32.10	32.35	-60.3	15,969	-0.38%
2021/01/26	4	31.10	6	31.29	30.85	-2	15,400	-0.01%
2021/01/25	21	31.10	19	31.08	31.20	2	15,324	0.01%
2021/01/22	1	30.75	5	30.70	30.70	-4	15,169	-0.03%
2021/01/21	8.1	29.94	10	30.11	29.90	-1.9	15,053	-0.01%
2021/01/20	10	30.20	22	30.39	30.00	-12	15,065	-0.08%
2021/01/19	0	0.00	6	30.96	30.75	-6	14,868	-0.04%
2021/01/18	18.5	30.79	26	30.67	30.65	-7.5	14,940	-0.05%
2021/01/15	31.5	31.67	21.1	31.53	31.00	10.4	14,884	0.07%
2021/01/14	44	31.59	14	31.43	31.65	30	14,880	0.20%
2021/01/13	1	31.10	11.1	30.98	30.90	-10.1	14,588	-0.07%
2021/01/12	1	30.80	52	30.75	30.85	-51	14,473	-0.35%
2021/01/11	4	30.93	15	30.86	31.00	-11	14,358	-0.08%
2021/01/08	12	30.76	5	30.82	31.00	7	14,310	0.05%
2021/01/07	2.5	30.59	1	30.45	30.50	1.5	14,310	0.01%
2021/01/06	11	30.35	31	30.37	30.35	-20	14,332	-0.14%
2021/01/05	8	30.45	26	30.41	30.50	-18	14,261	-0.13%
2021/01/04	22	30.83	7.1	30.94	30.80	14.9	14,338	0.10%
2020/12/31	0	0.00	3	31.03	31.00	-3	14,232	-0.02%
2020/12/30	11	30.95	10	30.85	31.15	1	14,284	0.01%
2020/12/29	4	31.08	33.1	31.06	30.95	-29.1	14,241	-0.20%
2020/12/28	3	31.05	11	31.06	31.05	-8	14,242	-0.06%
2020/12/25	1.2	30.68	2	30.60	30.55	-0.8	14,281	-0.01%
2020/12/24	2	30.53	0	0.00	30.65	2	14,304	0.01%
2020/12/23	4	29.98	0	0.00	30.00	4	14,316	0.03%
2020/12/22	34	30.07	5	30.20	30.05	29	14,312	0.20%
2020/12/21	6	29.68	14	29.36	30.05	-8	14,500	-0.06%
2020/12/18	1	30.40	7	30.39	30.20	-6	14,448	-0.04%
2020/12/17	47.3	30.55	1	30.35	30.40	46.3	14,367	0.32%
2020/12/16	17	30.44	4	30.68	31.05	13	14,155	0.09%
2020/12/15	26.3	30.14	6	30.08	30.05	20.3	14,004	0.14%
2020/12/14	50	30.93	55	31.12	31.05	-5	13,637	-0.04%
2020/12/11	3.5	31.35	10	31.19	31.60	-6.5	13,407	-0.05%
2020/12/10	19.5	31.64	13.1	31.69	31.65	6.4	13,431	0.05%
2020/12/09	78	32.09	12	32.05	32.15	66	13,358	0.49%
2020/12/08	9	31.90	3	31.75	31.80	6	13,298	0.05%
2020/12/07	1	31.55	11	31.45	31.55	-10	13,328	-0.08%
2020/12/04	12	31.10	28.1	31.12	31.30	-16.1	13,346	-0.12%
2020/12/03	20	31.29	7	31.25	31.30	13	13,311	0.10%
2020/12/02	30	31.24	9	31.33	31.45	21	13,065	0.16%
2020/12/01	3	30.65	1	30.45	30.65	2	12,992	0.02%
2020/11/30	22	30.86	13	31.37	29.85	9	12,941	0.07%
2020/11/27	9	30.77	4	30.80	30.95	5	12,362	0.04%
2020/11/26	3	30.27	0	30.20	30.30	3	12,214	0.02%
2020/11/25	15	30.20	4	30.11	30.05	11	12,470	0.09%
2020/11/24	8	30.30	4	30.26	30.25	4	12,502	0.03%
2020/11/23	2	30.10	5	30.28	30.10	-3	12,574	-0.02%
2020/11/20	3	30.02	26	30.04	30.05	-23	12,639	-0.18%
2020/11/19	3	29.88	6	29.99	29.95	-3	13,095	-0.02%
2020/11/18	16	30.09	3	30.17	30.15	13	13,270	0.10%
2020/11/17	5	30.13	7	30.29	30.30	-2	13,303	-0.02%
2020/11/16	12	30.31	5	30.49	30.40	7	13,666	0.05%
2020/11/13	2	30.23	20	30.08	30.30	-18	13,937	-0.13%
2020/11/12	4	29.13	3	29.15	29.20	1	13,711	0.01%
2020/11/11	3	29.20	2	29.40	29.45	1	13,805	0.01%
2020/11/10	1	29.35	0	0.00	29.15	1	13,896	0.01%
2020/11/09	3	29.30	7	29.35	29.50	-4	14,204	-0.03%
2020/11/06	2	29.10	3	29.20	29.15	-1	14,334	-0.01%
2020/11/05	14	29.29	7	29.19	29.10	7	14,507	0.05%
2020/11/04	3	28.98	7	29.11	29.00	-4	14,677	-0.03%
2020/11/03	4	28.65	1	28.80	28.75	3	14,804	0.02%
2020/11/02	13	28.27	8	28.25	28.35	5	14,923	0.03%
2020/10/30	1	28.50	0	0.00	28.50	1	15,195	0.01%
2020/10/29	6	28.72	0	0.00	28.70	6	15,516	0.04%
2020/10/28	2	29.45	1.1	29.48	29.15	0.9	15,648	0.01%
2020/10/27	0	0.00	1.1	29.01	29.00	-1.1	15,788	-0.01%
2020/10/26	2	29.35	7	29.39	29.30	-5	15,965	-0.03%
2020/10/23	3	28.83	4	28.94	28.85	-1	15,965	-0.01%
2020/10/21	5	28.72	0	0.00	28.55	5	16,129	0.03%
2020/10/20	1	28.95	2	28.90	28.95	-1	16,591	-0.01%
2020/10/19	2	28.88	0	0.00	28.80	2	17,134	0.01%
2020/10/16	4	28.91	0	0.00	28.80	4	17,377	0.02%
2020/10/15	1	29.40	0	0.00	29.10	1	17,940	0.01%
2020/10/13	5	28.44	8	28.66	28.70	-3	19,194	-0.02%
2020/10/12	8	28.88	3	29.25	28.85	5	19,999	0.03%
2020/10/08	3	29.65	0	0.00	29.70	3	20,058	0.01%
2020/10/07	0	0.00	4	29.35	29.35	-4	20,337	-0.02%
2020/10/06	0	0.00	1	29.75	29.75	-1	20,617	0.00%
2020/10/05	2	30.00	0	0.00	29.55	2	20,907	0.01%
2020/09/30	6	30.12	7	30.08	29.80	-1	21,182	0.00%
2020/09/29	10	29.49	0	0.00	29.40	10	21,694	0.05%
2020/09/28	3	29.67	6	29.58	29.70	-3	22,677	-0.01%
2020/09/25	7	29.06	2	29.18	29.15	5	23,163	0.02%
2020/09/24	17	29.09	4	29.00	28.85	13	23,278	0.06%
2020/09/23	5	30.00	6	30.07	29.95	-1	23,293	0.00%
2020/09/22	9	29.06	0	0.00	29.10	9	23,223	0.04%
2020/09/21	4	29.63	0	0.00	29.50	4	23,384	0.02%
2020/09/18	1	29.70	0	0.00	29.85	1	23,772	0.00%
2020/09/17	4	29.70	0	29.75	29.65	4	24,067	0.02%
2020/09/16	4	30.14	1	30.45	30.10	3	24,572	0.01%
2020/09/15	4	29.74	18	29.79	29.75	-14	24,802	-0.06%
2020/09/14	3	29.87	3	29.93	30.10	0	25,480	0.00%
2020/09/11	5	29.61	10	29.90	29.90	-5	26,124	-0.02%
2020/09/10	8	29.95	11	29.81	29.80	-3	26,381	-0.01%
2020/09/09	2	30.13	6	30.16	30.45	-4	26,211	-0.02%
2020/09/08	5	30.76	1	30.70	30.70	4	26,220	0.02%
2020/09/07	2	31.38	1	31.40	31.30	1	26,257	0.00%
2020/09/04	1	31.45	20	31.25	31.75	-19	26,490	-0.07%
2020/09/03	5	31.97	3.6	31.96	31.70	1.4	26,531	0.01%
2020/09/02	10	32.07	0.1	32.25	32.25	9.9	26,768	0.04%
2020/09/01	6	32.16	5	32.33	32.35	1	26,957	0.00%
2020/08/31	8.1	32.18	0	0.00	31.90	8.1	26,976	0.03%
2020/08/28	6	32.64	0	32.60	32.60	6	26,817	0.02%
2020/08/27	10	33.29	7	33.06	33.15	3	26,914	0.01%
2020/08/26	21	33.79	8	33.61	33.60	13	26,905	0.05%
2020/08/25	19	33.49	15	33.92	34.00	4	26,848	0.01%
2020/08/24	6	32.18	5	32.53	32.60	1	26,739	0.00%
2020/08/21	6	31.23	3	31.22	31.30	3	26,576	0.01%
2020/08/20	33	31.17	22	31.09	30.90	11	26,599	0.04%
2020/08/19	60	33.03	15	32.60	32.40	45	26,146	0.17%
2020/08/18	49	34.38	1	33.95	33.90	48	25,677	0.19%
2020/08/17	7	34.36	6	34.51	34.50	1	25,642	0.00%
2020/08/14	1	35.10	4	34.88	34.75	-3	25,563	-0.01%
2020/08/13	16	35.28	22.1	35.24	34.85	-6.1	25,531	-0.02%
2020/08/12	3	34.37	15	34.30	34.70	-12	25,390	-0.05%
2020/08/11	8	33.97	36	33.93	34.00	-28	25,355	-0.11%
2020/08/10	7	34.59	7.1	34.21	34.50	-0.1	25,399	0.00%
2020/08/07	3	34.95	7	35.01	34.90	-4	25,411	-0.02%
2020/08/06	3	34.65	4	34.75	34.95	-1	25,295	0.00%
2020/08/05	16.1	35.11	16	34.97	34.90	0.1	25,235	0.00%
2020/08/04	43	34.91	6	34.59	35.00	37	24,978	0.15%
2020/08/03	7	33.94	1.2	33.85	33.85	5.8	24,798	0.02%
2020/07/31	7	34.65	5	34.69	34.50	2	24,671	0.01%
2020/07/30	9	34.33	4	34.49	34.60	5	24,446	0.02%
2020/07/29	3	33.77	6	33.89	33.80	-3	24,306	-0.01%
2020/07/28	8	33.40	7	33.90	33.25	1	24,304	0.00%
2020/07/27	6	33.29	8	33.27	33.25	-2	24,479	-0.01%
2020/07/24	38	34.46	5	34.64	34.10	33	24,440	0.14%
2020/07/23	11	35.37	22	35.59	35.60	-11	23,976	-0.05%
2020/07/22	2	34.12	2	34.30	34.25	0	23,476	0.00%
2020/07/21	12	34.10	21	34.08	33.90	-9	23,295	-0.04%
2020/07/20	23.1	32.89	118.5	32.46	32.95	-95.4	22,719	-0.42%	大賣/
2020/07/17	9	35.72	13	36.03	35.80	-4	21,717	-0.02%
2020/07/16	75	35.13	31	35.47	36.00	44	21,458	0.20%
2020/07/15	5	34.14	2	34.60	34.05	3	20,700	0.01%
2020/07/14	17	33.94	7	33.96	34.10	10	20,543	0.05%
2020/07/13	20	33.40	7	33.54	34.20	13	20,361	0.06%
2020/07/10	18	33.35	4	33.53	32.55	14	20,175	0.07%
2020/07/09	15	33.61	4	34.10	33.40	11	20,251	0.05%
2020/07/08	23	33.28	10	33.57	33.45	13	19,957	0.07%
2020/07/07	50	35.41	34.5	34.69	34.50	15.5	19,252	0.08%
2020/07/06	34.2	38.08	14.2	38.27	38.65	19.9	18,297	0.11%
2020/07/03	15.6	37.28	26	37.21	37.20	-10.4	17,841	-0.06%
2020/07/02	11	36.73	17	36.85	37.15	-6	17,796	-0.03%
2020/07/01	28	36.53	20	36.72	36.80	8	17,701	0.05%
2020/06/30	1	35.90	2	36.07	35.80	-1	17,522	-0.01%
2020/06/29	13	35.29	14	35.38	35.65	-1	17,474	-0.01%
2020/06/24	16	35.87	19	35.88	35.65	-3	17,243	-0.02%
2020/06/23	27	35.85	16.1	35.41	36.00	10.9	17,191	0.06%
2020/06/22	2	35.00	2	34.83	34.80	0	17,223	0.00%
2020/06/19	23	34.44	34.4	34.60	34.65	-11.4	16,876	-0.07%
2020/06/18	13	33.38	34.3	33.67	34.00	-21.3	16,268	-0.13%
2020/06/17	12	32.17	24	31.76	32.25	-12	15,614	-0.08%
2020/06/16	7	31.34	8	31.32	31.45	-1	15,581	-0.01%
2020/06/15	13	31.30	31	31.30	31.10	-18	15,850	-0.11%
2020/06/12	19	30.44	17	30.37	30.70	2	15,963	0.01%
2020/06/11	11	31.24	16	31.11	30.65	-5	16,131	-0.03%
2020/06/10	2	31.40	3	31.35	31.45	-1	16,046	-0.01%
2020/06/09	21	31.26	32	31.17	31.15	-11	16,115	-0.07%
2020/06/08	1	29.90	15	30.29	30.45	-14	16,095	-0.09%
2020/06/05	4	29.86	12	29.90	29.80	-8	15,920	-0.05%
2020/06/04	1.1	29.75	1	29.65	29.85	0.1	15,885	0.00%
2020/06/03	1	29.65	5	29.59	29.55	-4	15,994	-0.03%
2020/06/02	3	29.08	3	29.17	29.15	0	15,975	0.00%
2020/06/01	0.5	28.85	5	28.90	29.00	-4.5	15,911	-0.03%
2020/05/29	5.8	28.28	1	28.60	28.60	4.8	15,862	0.03%
2020/05/28	1	28.50	10	28.70	28.50	-9	15,593	-0.06%
2020/05/27	2	28.50	17	28.41	28.60	-15	15,671	-0.10%
2020/05/26	6	28.31	1	28.30	28.20	5	15,660	0.03%
2020/05/25	18.5	28.14	17	28.06	28.20	1.5	15,661	0.01%
2020/05/22	2	28.20	1	28.30	28.40	1	15,642	0.01%
2020/05/21	1.7	28.31	1	28.35	28.35	0.7	15,516	0.00%
2020/05/20	4	28.28	2	28.50	28.15	2	15,471	0.01%
2020/05/19	2	28.00	16	28.28	28.30	-14	15,304	-0.09%
2020/05/18	2	27.63	1	27.75	27.55	1	15,109	0.01%
2020/05/15	5	28.16	20	28.08	28.10	-15	14,963	-0.10%
2020/05/14	0	0.00	5	27.95	27.95	-5	14,826	-0.03%
2020/05/13	0	0.00	2	27.60	27.55	-2	14,627	-0.01%
2020/05/12	8	27.62	3.1	27.77	27.50	4.9	14,527	0.03%
2020/05/11	1	27.85	8	27.83	27.80	-7	14,438	-0.05%
2020/05/08	3	27.40	4.1	27.41	27.45	-1.1	14,348	-0.01%
2020/05/07	0	0.00	1	27.75	27.70	-1	14,148	-0.01%
2020/05/06	10	27.95	13	27.73	27.80	-3	14,116	-0.02%
2020/05/05	2	27.83	5.1	27.92	27.75	-3.1	14,084	-0.02%
2020/05/04	4	27.65	2	27.58	27.85	2	14,076	0.01%
2020/04/30	5	27.90	14	28.24	28.25	-9	14,023	-0.06%
2020/04/29	18	27.59	12	27.58	27.70	6	13,812	0.04%
2020/04/28	1	26.65	8	26.81	26.90	-7	13,693	-0.05%
2020/04/27	4	26.45	6	26.51	26.50	-2	14,075	-0.01%
2020/04/24	1	26.05	4	25.90	26.00	-3	14,009	-0.02%
2020/04/23	1	25.70	1	25.85	26.00	0	14,093	0.00%
2020/04/22	2	25.30	0	0.00	25.55	2	14,082	0.01%
2020/04/21	8	25.46	26	25.32	25.30	-18	14,140	-0.13%
2020/04/20	1	26.00	2	26.00	26.00	-1	14,000	-0.01%
2020/04/17	3	26.10	9	26.27	26.05	-6	13,943	-0.04%
2020/04/16	11	26.14	2	26.18	26.20	9	13,857	0.06%
2020/04/15	12	26.44	6.1	26.53	26.50	5.9	13,799	0.04%
2020/04/14	14	26.80	17	26.47	26.70	-3	13,667	-0.02%
2020/04/13	1	25.20	0	0.00	25.65	1	13,389	0.01%
2020/04/10	2.6	25.15	4	25.25	25.25	-1.4	13,364	-0.01%
2020/04/09	14	25.15	1	25.10	25.05	13	13,461	0.10%
2020/04/08	26	25.20	5.1	25.19	25.10	20.9	13,400	0.16%
2020/04/07	13	25.36	5	25.42	25.20	8	13,319	0.06%
2020/04/06	3	25.17	1	25.00	25.15	2	13,189	0.02%
2020/04/01	2	24.38	14	24.42	24.40	-12	12,942	-0.09%
2020/03/31	1	24.10	4	24.21	24.50	-3	12,762	-0.02%
2020/03/30	16	23.80	2	23.48	23.85	14	12,531	0.11%
2020/03/27	7	24.11	3	23.93	23.75	4	12,401	0.03%
2020/03/26	12	24.23	23	24.26	24.00	-11	12,097	-0.09%
2020/03/25	0	0.00	3.6	23.20	23.20	-3.6	11,530	-0.03%
2020/03/24	0	0.00	16	21.08	21.10	-16	11,524	-0.14%
2020/03/23	2	19.33	0	0.00	19.20	2	11,424	0.02%
2020/03/20	15	20.34	3	19.80	20.40	12	11,436	0.10%
2020/03/19	7	19.13	2	18.75	18.65	5	11,212	0.04%
2020/03/18	16	20.29	2	20.30	20.10	14	10,953	0.13%
2020/03/17	15	21.19	4	21.04	20.80	11	10,800	0.10%
2020/03/16	16	22.31	1.5	22.73	22.15	14.5	10,897	0.13%
2020/03/13	22	22.60	2.1	22.58	23.00	19.9	10,808	0.18%
2020/03/12	15	23.45	18	23.64	23.65	-3	10,546	-0.03%
2020/03/11	0	0.00	20	25.15	24.70	-20	10,399	-0.19%
2020/03/10	1	24.85	12	24.96	25.05	-11	10,345	-0.11%
2020/03/09	23	25.21	2	25.70	25.30	21	10,423	0.20%
2020/03/06	13	26.32	0	0.00	26.25	13	10,701	0.12%
2020/03/05	2	27.10	4	27.25	27.20	-2	10,607	-0.02%
2020/03/04	22	27.23	30	27.20	27.20	-8	10,769	-0.07%
2020/03/02	1	27.00	11	26.77	26.55	-10	10,732	-0.09%
2020/02/27	5	27.15	19	27.44	27.05	-14	10,841	-0.13%
2020/02/24	2	27.50	0	0.00	27.45	2	10,898	0.02%
2020/02/21	1	27.80	8	27.95	27.90	-7	10,999	-0.06%
2020/02/19	0	0.00	2.1	28.15	28.10	-2.1	11,376	-0.02%
2020/02/17	22	27.62	1	27.95	27.60	21	12,063	0.17%
2020/02/14	1	28.45	2	28.40	28.30	-1	12,350	-0.01%
2020/02/13	4	28.25	2	28.25	28.30	2	12,462	0.02%
2020/02/12	0	0.00	1	28.30	28.25	-1	12,603	-0.01%
2020/02/11	3	27.93	0	0.00	28.00	3	12,951	0.02%
2020/02/10	0	0.00	8	27.83	27.95	-8	13,055	-0.06%
2020/02/07	3	28.28	2	28.23	28.25	1	13,396	0.01%
2020/02/06	2	27.98	5	28.21	28.25	-3	13,598	-0.02%
2020/02/05	4	27.75	1	27.80	27.80	3	13,831	0.02%
2020/02/04	1	27.65	3	27.78	28.00	-2	13,873	-0.01%
2020/02/03	6	26.84	1.7	27.03	27.00	4.3	14,180	0.03%
2020/01/31	6	27.56	8	27.79	27.25	-2	14,150	-0.01%
2020/01/30	21	27.22	44	27.10	27.20	-23	14,227	-0.16%
2020/01/20	0	0.00	6	29.38	29.40	-6	13,968	-0.04%
2020/01/17	2	29.35	7	29.21	29.30	-5	14,035	-0.04%
2020/01/16	3	28.90	1	28.90	28.90	2	14,048	0.01%
2020/01/15	2	28.85	7	29.06	28.90	-5	14,243	-0.04%
2020/01/14	5	28.66	0	0.00	28.85	5	14,230	0.04%
2020/01/13	6	28.77	0	0.00	28.75	6	14,328	0.04%
2020/01/10	1	28.70	1	28.85	28.75	0	14,387	0.00%
2020/01/09	0	0.00	6	28.62	28.70	-6	14,426	-0.04%
2020/01/08	3	28.32	0	0.00	28.10	3	14,552	0.02%
2020/01/07	2	28.30	7	28.32	28.50	-5	14,568	-0.03%
2020/01/06	15	28.07	1	28.10	28.00	14	14,593	0.10%
2020/01/03	4	28.43	6	28.43	28.30	-2	14,687	-0.01%
2020/01/02	13	28.50	1	28.50	28.40	12	14,707	0.08%
2019/12/31	2	28.43	4	28.36	28.35	-2	14,712	-0.01%
2019/12/30	6	28.60	1	28.60	28.60	5	14,838	0.03%
2019/12/27	0	28.80	1	28.80	28.90	-1	14,891	-0.01%
2019/12/26	0	0.00	10	29.00	28.90	-10	14,936	-0.07%
2019/12/25	2	29.05	2	28.90	29.10	0	15,064	0.00%
2019/12/24	2	28.73	3.5	28.91	28.70	-1.5	15,224	-0.01%
2019/12/23	1	29.40	0	0.00	29.15	1	15,260	0.01%
2019/12/20	1.1	29.78	1	29.80	29.50	0.1	15,401	0.00%
2019/12/19	2	29.73	5.9	29.64	29.75	-3.9	15,800	-0.02%
2019/12/18	2	29.83	0	0.00	29.85	2	16,361	0.01%
2019/12/17	1	29.70	14	29.67	29.80	-13	16,488	-0.08%
2019/12/16	12	29.47	15	29.40	29.30	-3	16,446	-0.02%
2019/12/13	1.5	29.63	4	29.78	29.85	-2.5	16,464	-0.02%
2019/12/12	8	29.73	4.1	29.77	29.60	3.9	16,528	0.02%
2019/12/11	18	29.79	22	29.96	29.50	-4	16,473	-0.02%
2019/12/10	0	0.00	3.1	29.33	29.45	-3.1	16,087	-0.02%
2019/12/09	0.5	29.05	2	29.18	29.20	-1.5	16,067	-0.01%
2019/12/06	13	29.50	12	29.32	29.20	1	16,193	0.01%
2019/12/05	0	0.00	6	29.00	29.00	-6	16,010	-0.04%
2019/12/04	10	28.83	8	28.97	29.00	2	16,134	0.01%
2019/12/03	3	28.98	7	28.84	28.90	-4	16,043	-0.02%
2019/12/02	1	27.90	13	27.60	27.80	-12	15,582	-0.08%
2019/11/29	4	27.71	5	28.20	27.70	-1	15,501	-0.01%
2019/11/28	2	28.60	3	28.68	28.55	-1	15,398	-0.01%
2019/11/27	6	28.73	4.4	28.86	29.00	1.7	15,720	0.01%
2019/11/25	6	28.78	4	28.88	28.95	2	15,329	0.01%
2019/11/22	0	0.00	6	29.22	29.20	-6	15,395	-0.04%
2019/11/21	4	29.20	2	28.80	29.10	2	15,428	0.01%
2019/11/20	0	0.00	4.7	29.25	29.40	-4.7	15,357	-0.03%
2019/11/19	2	28.95	12.8	29.15	29.25	-10.8	15,375	-0.07%
2019/11/18	1.4	28.90	6.3	29.00	29.00	-4.9	15,283	-0.03%
2019/11/15	17	28.77	39.6	28.83	28.65	-22.6	15,348	-0.15%
2019/11/14	3	28.38	32	28.35	28.45	-29	14,816	-0.20%
2019/11/13	1	28.40	6	28.34	28.15	-5	14,716	-0.03%
2019/11/12	3	27.95	1	27.70	27.80	2	14,432	0.01%
2019/11/11	10	28.14	2	28.05	27.90	8	14,370	0.06%
2019/11/08	15	27.95	5	28.07	28.35	10	14,454	0.07%
2019/11/07	4	27.48	6	27.43	27.40	-2	14,066	-0.01%
2019/11/06	13	27.21	10	27.09	27.25	3	13,955	0.02%
2019/11/05	7	28.11	17	27.98	27.85	-10	13,638	-0.07%
2019/11/04	0	0.00	16.3	28.23	28.40	-16.3	13,530	-0.12%
2019/11/01	2	27.93	38	28.00	28.00	-36	13,342	-0.27%
2019/10/31	4	27.98	310.6	27.71	27.95	-306.6	13,405	-2.29%	大賣/鉅額交易
2019/10/30	124	27.40	33	27.63	27.45	91	13,076	0.70%	大買/
2019/10/29	107	27.31	26	27.41	27.40	81	13,054	0.62%	大買/
2019/10/28	103	27.80	14	27.76	27.80	89	12,961	0.69%	大買/
2019/10/25	2	27.40	3	27.37	27.50	-1	12,842	-0.01%
2019/10/24	5	27.27	10.1	27.29	27.35	-5.1	12,854	-0.04%
2019/10/23	9	27.27	22.6	27.04	27.20	-13.6	12,839	-0.11%
2019/10/22	8	26.86	4	27.00	26.85	4	12,684	0.03%
2019/10/21	28	26.70	1.4	26.79	26.70	26.6	12,887	0.21%
2019/10/18	1	26.35	2	26.50	26.35	-1	13,179	-0.01%
2019/10/17	16	26.48	5	26.50	26.50	11	13,667	0.08%
2019/10/16	29	26.49	20.1	26.30	26.50	8.9	13,844	0.06%
2019/10/15	0	0.00	2	26.23	26.20	-2	13,844	-0.01%
2019/10/14	1	26.30	6.6	26.32	26.30	-5.6	13,859	-0.04%
2019/10/09	0	0.00	44	26.30	26.10	-44	13,797	-0.32%
2019/10/08	5	26.20	0	0.00	26.25	5	13,737	0.04%
2019/10/07	3	26.28	6	26.19	26.20	-3	13,745	-0.02%
2019/10/04	2	26.23	2	26.18	26.15	0	13,782	0.00%
2019/10/03	1	25.85	2.1	25.82	25.90	-1.1	13,608	-0.01%
2019/10/02	9	25.60	2	25.60	25.50	7	13,621	0.05%
2019/10/01	1	25.70	1	25.70	25.70	0	13,533	0.00%
2019/09/27	1	25.15	15	25.29	25.05	-14	13,417	-0.10%
2019/09/26	7	26.02	1	26.45	26.00	6	13,272	0.05%
2019/09/25	5	26.10	11	26.16	26.20	-6	13,181	-0.05%
2019/09/24	2	26.30	35	26.52	26.10	-33	13,081	-0.25%
2019/09/23	7	26.04	16	25.86	26.00	-9	12,571	-0.07%
2019/09/20	0	0.00	7.5	25.26	25.20	-7.5	12,048	-0.06%
2019/09/19	2	25.10	5	25.14	25.15	-3	11,799	-0.03%
2019/09/18	2	25.10	15.3	25.11	25.15	-13.3	11,715	-0.11%
2019/09/17	11	24.65	6	24.86	24.90	5	11,552	0.04%
2019/09/16	2	24.40	3	24.32	24.50	-1	11,464	-0.01%
2019/09/12	0	0.00	0.1	24.60	24.60	-0.1	11,424	0.00%
2019/09/11	1	25.10	5.1	24.97	24.95	-4.1	11,491	-0.04%
2019/09/10	1	25.10	15	25.03	25.10	-14	11,467	-0.12%
2019/09/06	0	0.00	16	25.02	25.00	-16	11,269	-0.14%
2019/09/05	4	24.88	19	24.91	24.85	-15	11,122	-0.13%
2019/09/04	0	0.00	2	24.85	24.85	-2	11,087	-0.02%
2019/09/02	13	24.99	3.1	24.91	24.80	9.9	11,532	0.09%
2019/08/30	0	0.00	5	24.82	24.90	-5	11,450	-0.04%
2019/08/29	1	24.25	5	24.30	24.30	-4	11,176	-0.04%
2019/08/28	0	0.00	4	24.38	24.35	-4	11,218	-0.04%
2019/08/27	1.1	24.30	7	24.49	24.40	-5.9	11,426	-0.05%
2019/08/26	0	0.00	11	24.32	24.30	-11	12,069	-0.09%
2019/08/23	1	24.35	12	24.47	24.50	-11	11,948	-0.09%
2019/08/22	0	0.00	3	24.48	24.55	-3	11,966	-0.03%
2019/08/21	3	24.37	18.1	24.28	24.35	-15.1	12,028	-0.13%
2019/08/20	0	0.00	20	24.14	24.25	-20	11,908	-0.17%
2019/08/19	0	0.00	5	23.70	23.70	-5	11,779	-0.04%
2019/08/16	2	23.60	0	0.00	23.60	2	11,818	0.02%
2019/08/14	19	23.60	1	23.60	23.55	18	11,736	0.15%
2019/08/13	0	0.00	5	23.08	23.35	-5	11,695	-0.04%
2019/08/12	6	22.57	6	22.54	22.50	0	11,628	0.00%
2019/08/08	6.1	22.43	5	22.50	22.40	1.1	11,803	0.01%
2019/08/07	7	22.29	1	22.50	22.30	6	11,897	0.05%
2019/08/06	24	22.08	2	21.95	22.30	22	12,198	0.18%
2019/08/05	19	22.55	0	0.00	22.45	19	12,441	0.15%
2019/08/02	11	22.80	9	22.88	22.80	2	12,476	0.02%
2019/08/01	20.1	23.08	0	0.00	23.25	20.1	12,473	0.16%
2019/07/31	2	23.35	4	23.35	23.30	-2	12,473	-0.02%
2019/07/30	6	23.65	1	23.80	23.55	5	12,454	0.04%
2019/07/26	1	23.55	9	23.43	23.40	-8	12,371	-0.06%
2019/07/25	6	23.87	2	23.85	23.85	4	12,380	0.03%
2019/07/24	10	24.42	12	24.43	24.15	-2	12,430	-0.02%
2019/07/23	11	24.12	7	24.09	24.40	4	12,412	0.03%
2019/07/22	22.9	23.77	14	23.89	23.70	8.9	12,132	0.07%
2019/07/19	15	25.31	13	25.30	25.30	2	11,735	0.02%
2019/07/18	0	0.00	3.3	25.14	25.10	-3.3	11,203	-0.03%
2019/07/17	12	25.05	3	25.03	25.00	9	11,151	0.08%
2019/07/16	3	25.12	9	25.06	25.15	-6	11,174	-0.05%
2019/07/15	3	25.05	5.4	25.09	25.05	-2.4	11,285	-0.02%
2019/07/12	4	25.08	4	25.10	25.05	0	11,573	0.00%
2019/07/11	10.5	24.95	5	24.96	24.90	5.5	11,869	0.05%
2019/07/10	2.5	24.68	2	24.36	24.75	0.5	12,204	0.00%
2019/07/09	2	24.35	0	0.00	24.35	2	12,318	0.02%
2019/07/08	11	24.43	3	24.52	24.50	8	12,482	0.06%
2019/07/05	4.9	24.22	6	24.20	24.15	-1.1	12,679	-0.01%
2019/07/04	0	0.00	6	24.22	24.30	-6	12,992	-0.05%
2019/07/03	1	24.20	0	0.00	24.15	1	13,292	0.01%
2019/07/02	9	24.27	0	0.00	24.15	9	13,840	0.07%
2019/07/01	2.5	24.27	10	24.34	24.30	-7.5	14,354	-0.05%
2019/06/28	0.4	24.05	9	24.13	24.20	-8.6	14,718	-0.06%
2019/06/27	2	24.20	0	0.00	24.30	2	14,990	0.01%
2019/06/26	0.6	24.00	0.2	24.00	24.10	0.4	15,236	0.00%
2019/06/25	5	24.00	5	23.95	23.90	0	15,637	0.00%
2019/06/24	2	24.10	0	0.00	24.00	2	17,063	0.01%
2019/06/21	0	0.00	10	24.05	23.95	-10	18,037	-0.06%
2019/06/20	0	0.00	3	24.03	23.95	-3	18,336	-0.02%
2019/06/19	6	23.89	19	23.95	24.05	-13	18,417	-0.07%
2019/06/18	0	0.00	29	23.70	23.80	-29	18,355	-0.16%
2019/06/17	3	23.65	10	23.60	23.60	-7	18,325	-0.04%
2019/06/13	2	23.75	5	23.75	23.75	-3	18,569	-0.02%
2019/06/12	2	23.78	0	0.00	23.90	2	18,891	0.01%
2019/06/11	1	23.85	0	0.00	23.80	1	18,974	0.01%
2019/06/10	11	24.02	16	24.04	24.10	-5	18,880	-0.03%
2019/06/06	0	0.00	15	22.95	22.85	-15	18,457	-0.08%
2019/06/05	2	22.85	28	22.85	22.95	-26	18,424	-0.14%
2019/06/04	2	22.20	3	22.40	22.45	-1	18,383	-0.01%
2019/06/03	3	22.32	11	22.11	22.15	-8	18,382	-0.04%
2019/05/31	82	22.26	36	22.45	22.50	46	18,145	0.25%
2019/05/30	5	23.48	10	23.44	23.40	-5	17,344	-0.03%
2019/05/29	14	23.23	3	23.15	23.10	11	17,420	0.06%
2019/05/28	4	23.15	5	23.20	23.80	-1	17,369	-0.01%
2019/05/27	0	0.00	1	23.00	23.05	-1	17,195	-0.01%
2019/05/24	0	0.00	1	23.30	22.95	-1	17,216	-0.01%
2019/05/23	6	22.88	0	0.00	23.10	6	17,142	0.04%
2019/05/22	6	22.81	6	22.81	22.95	0	17,059	0.00%
2019/05/21	0	0.00	5	23.06	22.95	-5	17,077	-0.03%
2019/05/20	9	22.62	0	0.00	22.65	9	16,949	0.05%
2019/05/17	5	22.72	30	22.58	22.55	-25	16,891	-0.15%
2019/05/16	5	22.96	0	0.00	23.00	5	16,731	0.03%
2019/05/15	2	23.50	14.3	23.45	23.50	-12.3	16,585	-0.07%
2019/05/14	7	22.41	52	22.56	23.20	-45	16,539	-0.27%
2019/05/13	25	23.29	5	23.62	23.05	20	16,265	0.12%
2019/05/10	9	24.42	14	24.54	24.55	-5	15,941	-0.03%
2019/05/09	15	24.78	2	24.68	24.55	13	15,889	0.08%
2019/05/08	3	25.40	6	25.28	25.45	-3	15,766	-0.02%
2019/05/07	1	25.40	2.2	25.21	25.50	-1.2	15,905	-0.01%
2019/05/06	11	25.03	133.1	24.92	24.90	-122.1	16,503	-0.74%	大賣/鉅額交易
2019/05/03	2	25.60	1.1	25.69	25.65	0.9	16,426	0.01%
2019/05/02	23	25.67	3	25.65	25.55	20	16,404	0.12%
2019/04/30	12	25.26	27	25.32	25.60	-15	16,271	-0.09%
2019/04/29	2	24.85	22	24.94	24.95	-20	16,103	-0.12%
2019/04/26	3	25.10	5	25.21	25.25	-2	16,098	-0.01%
2019/04/25	6	25.35	10	25.25	25.35	-4	16,093	-0.02%
2019/04/24	5	25.12	47.1	25.16	25.25	-42.1	16,042	-0.26%
2019/04/23	10	24.91	7	24.94	25.25	3	16,059	0.02%
2019/04/22	9	25.12	18	25.15	25.15	-9	15,843	-0.06%
2019/04/19	22.9	25.44	19.1	25.39	25.35	3.8	15,637	0.02%
2019/04/18	16	25.88	16	25.82	25.70	0	15,442	0.00%
2019/04/17	47	26.07	28.1	25.88	25.75	18.9	15,131	0.12%
2019/04/16	17	25.95	39.5	25.96	26.00	-22.5	14,747	-0.15%
2019/04/15	6	25.43	8.2	25.40	25.45	-2.2	14,327	-0.02%
2019/04/12	19	25.23	18	25.26	25.20	1	14,136	0.01%
2019/04/11	9	25.28	26	25.25	25.25	-17	13,960	-0.12%
2019/04/10	13	25.08	31	25.10	25.15	-18	13,627	-0.13%
2019/04/09	21	24.88	20	24.86	24.90	1	13,305	0.01%
2019/04/08	24	25.07	53	25.01	25.10	-29	12,986	-0.22%
2019/04/03	21	24.59	30.8	24.58	24.60	-9.8	12,377	-0.08%
2019/04/02	16	24.15	42	24.05	24.15	-26	11,849	-0.22%
2019/04/01	8	23.96	3.1	23.93	23.95	4.9	11,455	0.04%
2019/03/29	6	23.93	10	23.97	23.70	-4	11,079	-0.04%
2019/03/28	15	23.80	25	23.68	23.75	-10	10,799	-0.09%
2019/03/27	22	23.80	51.4	23.80	23.75	-29.4	10,385	-0.28%
2019/03/26	15.8	22.82	42	22.87	22.95	-26.2	8,924	-0.29%
2019/03/25	12.9	22.00	4.1	22.10	22.25	8.8	7,985	0.11%
2019/03/22	8	21.63	7	21.66	21.75	1	7,552	0.01%
2019/03/21	1	21.55	0	0.00	21.50	1	7,375	0.01%
2019/03/20	2	21.35	4	21.45	21.45	-2	7,320	-0.03%
2019/03/19	1	21.35	19	21.40	21.40	-18	7,288	-0.25%
2019/03/18	2	20.85	0	0.00	21.10	2	7,127	0.03%
2019/03/15	1	21.00	0	0.00	20.70	1	7,122	0.01%
2019/03/14	11	21.29	2	21.30	21.20	9	6,784	0.13%
2019/03/13	1	20.95	0	0.00	21.00	1	6,751	0.01%
2019/03/12	0	0.00	1	20.80	20.95	-1	6,778	-0.01%
2019/03/11	1	20.70	1	20.60	20.65	0	6,805	0.00%
2019/03/08	5	20.72	0	0.00	20.65	5	6,954	0.07%
2019/03/07	8	21.01	0	0.00	21.00	8	6,980	0.11%
2019/03/06	1	21.20	1	21.20	21.20	0	6,975	0.00%
2019/03/05	0	0.00	6	21.25	21.20	-6	7,029	-0.09%
2019/03/04	5	21.06	0	0.00	21.25	5	7,118	0.07%
2019/02/27	2	21.25	0	0.00	21.35	2	7,021	0.03%
2019/02/26	1	21.30	10	21.35	21.30	-9	6,949	-0.13%
2019/02/25	3	21.23	4	21.35	21.40	-1	6,886	-0.01%
2019/02/22	3	21.22	2.1	21.20	21.30	0.9	6,911	0.01%
2019/02/21	0	0.00	1	21.15	21.15	-1	6,981	-0.01%
2019/02/20	1	21.15	1	21.15	21.20	0	7,015	0.00%
2019/02/18	4	21.04	0	0.00	21.10	4	7,180	0.06%
2019/02/15	10	21.10	0	0.00	21.00	10	7,222	0.14%
2019/02/14	4	21.04	1	21.10	21.00	3	7,261	0.04%
2019/02/13	2	21.00	8	21.27	21.15	-6	7,309	-0.08%
2019/02/12	1	21.10	31	21.35	21.10	-30	7,220	-0.42%
2019/02/11	0	0.00	1	21.30	21.30	-1	7,158	-0.01%
2019/01/30	0	0.00	1	21.10	21.10	-1	7,106	-0.01%
2019/01/29	1	20.85	10	21.00	21.00	-9	7,104	-0.13%
2019/01/28	3	21.25	6	21.42	21.30	-3	7,115	-0.04%
2019/01/25	37	20.74	56	21.08	21.30	-19	7,064	-0.27%
2019/01/24	8	20.16	3	20.05	20.50	5	6,412	0.08%
2019/01/23	0	0.00	2	20.00	20.00	-2	6,466	-0.03%
2019/01/22	1	20.00	2	19.95	20.00	-1	6,447	-0.02%
2019/01/21	1.6	19.97	0	0.00	20.00	1.6	6,511	0.02%
2019/01/18	1	20.10	3	20.12	20.10	-2	6,609	-0.03%
2019/01/17	1	19.80	0	0.00	19.80	1	6,717	0.01%
2019/01/16	0.9	19.70	0.6	19.70	19.75	0.3	6,767	0.00%
2019/01/15	0	0.00	26	19.53	19.70	-26	6,793	-0.38%
2019/01/14	0	0.00	4.1	19.35	19.40	-4.1	6,741	-0.06%
2019/01/11	0	0.00	2	19.40	19.35	-2	6,793	-0.03%
2019/01/10	0	0.00	3	19.40	19.30	-3	6,780	-0.04%
2019/01/09	1	19.30	10	19.33	19.40	-9	6,802	-0.13%
2019/01/08	11	19.00	1	18.95	19.00	10	6,849	0.15%
2019/01/07	3	18.95	1.1	19.06	19.15	1.9	6,925	0.03%
2019/01/04	2	18.75	0	0.00	18.75	2	7,115	0.03%
2019/01/03	2	18.85	72	19.00	18.95	-70	7,581	-0.92%
2018/12/28	2	19.05	11	19.09	19.10	-9	7,901	-0.11%
2018/12/26	2	18.75	0	0.00	18.80	2	8,352	0.02%
2018/12/25	0.1	19.00	1	19.00	18.75	-0.9	8,407	-0.01%
2018/12/22	3	18.75	2	18.70	18.70	1	8,431	0.01%
2018/12/21	2	18.68	0	0.00	18.60	2	8,569	0.02%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/19	59	18.85	3	18.85	18.80	56	8,549	0.65%
2018/12/18	3	18.90	0.9	18.85	18.75	2.1	8,614	0.02%
2018/12/17	0	0.00	1	19.05	19.10	-1	8,654	-0.01%
2018/12/14	15	19.10	0	0.00	19.20	15	8,665	0.17%
2018/12/12	1	19.00	0.1	19.10	19.10	0.9	9,116	0.01%
2018/12/11	11	18.67	6.1	18.60	18.60	4.9	9,268	0.05%
2018/12/07	4	19.08	3	19.30	19.10	1	9,415	0.01%
2018/12/06	28	19.06	0	0.00	19.00	28	9,480	0.30%
2018/12/05	5	19.76	0	0.00	19.70	5	9,434	0.05%
2018/12/04	3	20.07	25.3	20.10	20.15	-22.3	9,642	-0.23%
2018/12/03	11	20.09	2	20.08	20.10	9	9,660	0.09%
2018/11/30	2	19.55	6	19.63	19.55	-4	9,500	-0.04%
2018/11/29	0	0.00	5	19.55	19.55	-5	9,462	-0.05%
2018/11/28	26	19.33	0	0.00	19.50	26	9,397	0.28%
2018/11/23	5	18.86	1	18.75	18.75	4	9,386	0.04%
2018/11/21	10	18.90	0	0.00	18.80	10	9,487	0.11%
2018/11/20	4	19.18	11	19.24	19.15	-7	9,480	-0.07%
2018/11/19	1	19.60	6	19.61	19.70	-5	9,441	-0.05%
2018/11/16	1	19.20	0	0.00	19.35	1	9,402	0.01%
2018/11/15	10	19.20	8	19.05	19.30	2	9,380	0.02%
2018/11/14	10	18.58	0	0.00	18.55	10	9,240	0.11%
2018/11/13	12	18.77	0	0.00	18.90	12	9,247	0.13%
2018/11/12	1	18.80	0	0.00	19.05	1	9,272	0.01%
2018/11/09	0	0.00	5	18.75	18.65	-5	9,244	-0.05%
2018/11/08	6	18.87	0	0.00	18.70	6	9,305	0.06%
2018/11/07	0	0.00	5	18.65	18.85	-5	9,384	-0.05%
2018/11/06	7	18.48	0	0.00	18.50	7	9,524	0.07%
2018/11/02	11	18.50	3	18.55	18.55	8	9,374	0.09%
2018/11/01	3	18.82	5	18.86	19.00	-2	9,231	-0.02%
2018/10/31	0	0.00	16	18.53	18.90	-16	9,220	-0.17%
2018/10/30	3	17.98	0.3	18.10	18.00	2.7	9,115	0.03%
2018/10/29	2	18.05	1	18.15	18.05	1	9,168	0.01%
2018/10/26	0	0.00	7	17.76	18.20	-7	9,224	-0.08%
2018/10/25	8	17.41	10.1	17.74	17.80	-2.1	9,478	-0.02%
2018/10/24	11	17.52	4	17.76	17.85	7	9,787	0.07%
2018/10/22	0	0.00	6	17.50	17.50	-6	10,013	-0.06%
2018/10/19	8	17.27	0	0.00	17.55	8	10,149	0.08%
2018/10/17	1	17.60	0	0.00	17.55	1	10,214	0.01%
2018/10/16	5	17.59	0	0.00	17.50	5	10,373	0.05%
2018/10/15	31	17.75	1	17.80	17.75	30	10,421	0.29%
2018/10/12	13	17.40	3	17.25	17.90	10	10,633	0.09%
2018/10/11	30	17.20	41	17.21	17.00	-11	10,687	-0.10%
2018/10/09	6.3	18.25	0	0.00	18.20	6.3	10,898	0.06%
2018/10/08	7	18.24	4	18.23	18.25	3	10,918	0.03%
2018/10/05	26.2	18.66	16	18.60	18.65	10.2	10,818	0.09%
2018/10/04	13	19.53	0.3	19.70	19.50	12.7	10,568	0.12%
2018/10/03	6	19.79	20.6	19.80	19.75	-14.6	10,558	-0.14%
2018/10/02	2	19.90	0	0.00	19.85	2	10,591	0.02%
2018/10/01	7	19.96	6	19.97	19.90	1	10,760	0.01%
2018/09/28	5	20.00	1	20.00	19.90	4	10,955	0.04%
2018/09/27	7	19.84	0	0.00	19.95	7	11,632	0.06%
2018/09/26	1	19.95	2	19.95	19.85	-1	11,740	-0.01%
2018/09/25	0	0.00	1	19.80	19.95	-1	11,850	-0.01%
2018/09/21	0	0.00	6	19.80	19.85	-6	11,892	-0.05%
2018/09/20	3	19.73	0	0.00	19.70	3	11,897	0.03%
2018/09/19	1	19.80	7	19.84	19.75	-6	12,040	-0.05%
2018/09/18	32	19.68	2.1	19.55	19.55	29.9	12,009	0.25%
2018/09/17	14.3	20.10	2	20.15	20.10	12.3	11,833	0.10%
2018/09/14	4	20.19	1	20.10	20.50	3	11,705	0.03%
2018/09/12	25	20.36	0	0.00	20.20	25	11,603	0.22%
2018/09/11	2	20.45	2	20.58	20.50	0	11,681	0.00%
2018/09/10	35	20.41	0	0.00	20.20	35	11,925	0.29%
2018/09/07	2.3	21.22	25.2	21.26	21.20	-22.9	11,970	-0.19%
2018/09/06	5	21.31	0	0.00	21.35	5	11,988	0.04%
2018/09/05	10	21.55	2.1	21.56	21.45	7.9	12,140	0.06%
2018/09/04	0	0.00	1	21.65	21.60	-1	12,217	-0.01%
2018/09/03	2.7	21.76	7	21.69	21.60	-4.3	12,343	-0.03%
2018/08/31	1	21.60	0	0.00	21.75	1	12,387	0.01%
2018/08/30	5	21.75	0	0.00	21.70	5	12,372	0.04%
2018/08/28	7.5	21.53	3.3	21.47	21.45	4.2	12,600	0.03%
2018/08/27	17	21.36	3	21.30	21.35	14	12,847	0.11%
2018/08/24	8	21.22	3.6	21.30	21.30	4.4	12,975	0.03%
2018/08/23	4	21.48	0	0.00	21.45	4	13,335	0.03%
2018/08/22	4	21.31	0	0.00	21.35	4	13,642	0.03%
2018/08/21	0	0.00	2	21.30	21.40	-2	13,769	-0.01%
2018/08/20	14	21.27	0	0.00	21.20	14	13,840	0.10%
2018/08/17	24.2	21.32	0	0.00	21.20	24.2	13,924	0.17%
2018/08/16	3	21.37	5	21.35	21.35	-2	13,968	-0.01%
2018/08/15	2.1	21.63	4	21.65	21.55	-1.9	14,117	-0.01%
2018/08/14	20	21.75	0	0.00	21.65	20	14,316	0.14%
2018/08/13	11	21.99	2	21.85	21.85	9	14,557	0.06%
2018/08/10	3	22.35	0	0.00	22.40	3	14,547	0.02%
2018/08/09	4	22.35	0	0.00	22.35	4	14,676	0.03%
2018/08/08	4	22.35	2	22.40	22.40	2	14,989	0.01%
2018/08/07	3	22.37	1	22.45	22.40	2	15,364	0.01%
2018/08/06	2	22.35	0	0.00	22.45	2	15,582	0.01%
2018/08/03	5	22.21	0	0.00	22.30	5	15,806	0.03%
2018/08/02	37	22.18	0.1	22.35	22.10	36.9	16,078	0.23%
2018/08/01	46.9	22.25	23	22.07	22.35	23.9	16,048	0.15%
2018/07/31	16	23.65	14	23.64	23.65	2	15,791	0.01%
2018/07/30	8	23.39	2	23.38	23.40	6	15,655	0.04%
2018/07/27	7	23.30	3	23.32	23.35	4	15,678	0.03%
2018/07/26	1	23.00	2	23.05	23.15	-1	15,728	-0.01%
2018/07/24	1	23.05	1	23.05	23.20	0	15,722	0.00%
2018/07/23	27.6	22.97	6	22.86	22.90	21.6	15,822	0.14%
2018/07/20	1	23.45	5	23.64	23.25	-4	15,862	-0.03%
2018/07/19	0	0.00	4	23.55	23.55	-4	16,044	-0.02%
2018/07/18	20	23.74	9	23.68	23.70	11	15,892	0.07%
2018/07/17	13	23.81	27	23.70	23.80	-14	15,644	-0.09%
2018/07/16	1	22.70	11	22.61	22.70	-10	15,094	-0.07%
2018/07/13	3	21.88	1	22.25	22.35	2	15,059	0.01%
2018/07/12	14	21.80	4	21.78	21.80	10	15,147	0.07%
2018/07/11	2	21.75	0	0.00	21.80	2	15,255	0.01%
2018/07/10	1	21.95	16	22.01	22.00	-15	15,253	-0.10%
2018/07/09	13	21.84	19	21.79	21.80	-6	15,391	-0.04%
2018/07/06	13	21.42	0	0.00	21.70	13	15,456	0.08%
2018/07/05	18.7	21.84	30	21.80	21.70	-11.4	15,376	-0.07%
2018/07/04	5	22.16	5	22.25	22.20	0	14,874	0.00%
2018/07/03	14	22.35	2	22.30	22.25	12	15,032	0.08%
2018/07/02	9	22.58	1	22.65	22.40	8	15,382	0.05%
2018/06/29	3	22.55	0	0.00	22.65	3	15,496	0.02%
2018/06/28	17.6	22.28	2	22.30	22.40	15.6	15,465	0.10%
2018/06/27	25.3	22.47	2	22.40	22.40	23.3	15,426	0.15%
2018/06/26	21	22.48	6	22.48	22.40	15	15,570	0.10%
2018/06/25	14	22.73	3	22.75	22.70	11	15,507	0.07%
2018/06/22	11	22.75	2	22.75	22.75	9	15,831	0.06%
2018/06/21	2	22.88	0	0.00	22.85	2	16,043	0.01%
2018/06/20	12	22.75	2	22.90	23.00	10	16,519	0.06%
2018/06/19	14.5	22.91	0	0.00	22.85	14.5	16,672	0.09%
2018/06/15	16	23.22	2	23.40	23.20	14	16,733	0.08%
2018/06/14	2	23.25	2	23.35	23.40	0	17,218	0.00%
2018/06/13	8	23.42	10	23.60	23.35	-2	17,619	-0.01%
2018/06/12	3	23.37	0	0.00	23.30	3	18,671	0.02%
2018/06/11	2	23.48	2	23.50	23.55	0	20,223	0.00%
2018/06/08	2	23.53	2	23.45	23.40	0	21,852	0.00%
2018/06/07	14	23.50	7	23.48	23.45	7	22,369	0.03%
2018/06/06	7	23.41	1	23.40	23.45	6	23,533	0.03%
2018/06/05	8	23.34	1	23.45	23.30	7	24,055	0.03%
2018/06/04	8	23.31	5	23.60	23.55	3	24,033	0.01%
2018/06/01	29.2	23.00	0	0.00	23.05	29.2	23,845	0.12%
2018/05/31	24.3	22.69	1	23.00	22.55	23.3	23,872	0.10%
2018/05/30	36	22.93	15	23.00	22.80	21	23,589	0.09%
2018/05/29	10	23.18	23	23.22	23.15	-13	23,434	-0.06%
2018/05/28	0	0.00	18	23.35	23.35	-18	23,602	-0.08%
2018/05/24	4	23.18	0	0.00	23.20	4	23,928	0.02%
2018/05/23	6	23.23	0	0.00	23.20	6	24,156	0.02%
2018/05/22	1	23.40	3	23.65	23.50	-2	24,376	-0.01%
2018/05/21	8	23.51	9	23.49	23.40	-1	24,612	0.00%
2018/05/17	3	23.13	2	23.35	23.10	1	24,439	0.00%
2018/05/16	11	23.17	0	0.00	23.10	11	24,409	0.05%
2018/05/15	6.2	23.29	4	23.68	23.15	2.2	24,301	0.01%
2018/05/14	3	23.47	1	23.60	23.65	2	24,389	0.01%
2018/05/11	8	23.23	1	23.35	23.15	7	24,251	0.03%
2018/05/10	10	23.43	1	23.45	23.45	9	24,106	0.04%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	1	24.00	1	23.90	23.85	0	23,948	0.00%
2018/05/07	0	0.00	3	24.23	24.20	-3	23,954	-0.01%
2018/05/04	3.4	23.43	6	23.74	23.40	-2.6	23,702	-0.01%
2018/05/03	6	23.70	0	0.00	23.80	6	23,644	0.03%
2018/05/02	3	23.80	2	23.85	23.90	1	23,633	0.00%
2018/04/30	5	23.70	0	0.00	23.70	5	24,002	0.02%
2018/04/27	9	23.44	0	0.00	23.65	9	24,545	0.04%
2018/04/26	4	23.60	0	0.00	23.60	4	24,717	0.02%
2018/04/25	13.3	23.62	1	23.50	23.50	12.3	24,570	0.05%
2018/04/24	27.3	23.83	30	23.88	23.70	-2.7	24,487	-0.01%
2018/04/23	0	0.00	2	23.95	24.10	-2	24,541	-0.01%
2018/04/20	1	23.95	5	24.02	23.90	-4	24,556	-0.02%
2018/04/19	1	24.10	2	24.20	24.25	-1	24,474	0.00%
2018/04/18	23	24.28	18	24.00	23.85	5	24,724	0.02%
2018/04/17	3	23.85	3	24.15	24.25	0	24,596	0.00%
2018/04/16	3	23.78	1	23.85	23.70	2	24,490	0.01%
2018/04/13	1	23.90	0	0.00	23.80	1	24,455	0.00%
2018/04/11	10	23.94	0	0.00	23.95	10	24,117	0.04%
2018/04/10	6	23.78	10	24.01	23.70	-4	24,125	-0.02%
2018/04/09	8	23.78	2	23.85	23.70	6	24,069	0.02%
2018/04/03	13.2	24.03	10	24.15	24.00	3.2	23,986	0.01%
2018/04/02	10	24.61	0	0.00	24.55	10	23,704	0.04%
2018/03/31	10.1	24.91	0	0.00	24.90	10.1	23,582	0.04%
2018/03/30	1	25.10	15	25.12	25.05	-14	23,678	-0.06%
2018/03/29	7	25.09	2	25.15	24.95	5	24,073	0.02%
2018/03/28	18	25.35	0	0.00	25.30	18	24,078	0.07%
2018/03/27	2	25.65	5	25.60	25.70	-3	24,099	-0.01%
2018/03/26	11	24.84	17	25.16	25.30	-6	23,784	-0.03%
2018/03/23	12	25.02	2	24.95	24.85	10	23,601	0.04%
2018/03/22	14.1	25.96	101	25.75	25.65	-86.9	23,300	-0.37%	大賣/
2018/03/21	109	26.22	0	0.00	26.10	109	23,131	0.47%	大買/鉅額交易
2018/03/20	27	25.56	37	26.00	26.10	-10	22,992	-0.04%
2018/03/19	12	25.50	0	0.00	25.45	12	22,381	0.05%
2018/03/16	40	25.78	11	26.00	25.60	29	21,994	0.13%
2018/03/15	52	25.93	19	26.13	26.50	33	20,982	0.16%
2018/03/14	51.1	27.27	57	27.98	26.95	-5.9	19,735	-0.03%
2018/03/13	13	27.42	21	27.43	27.35	-8	18,270	-0.04%
2018/03/12	11	27.26	72	27.40	27.35	-61	18,033	-0.34%
2018/03/09	2	25.35	9	25.49	25.40	-7	17,233	-0.04%
2018/03/08	1	24.65	13	24.70	24.65	-12	16,926	-0.07%
2018/03/07	0	0.00	1	24.80	24.65	-1	17,100	-0.01%
2018/03/06	16	24.71	22	24.85	24.70	-6	17,400	-0.03%
2018/03/05	0	0.00	1	24.80	24.85	-1	17,663	-0.01%
2018/03/02	3	24.50	1	24.55	24.70	2	17,879	0.01%
2018/03/01	3	24.38	3	24.35	24.90	0	18,081	0.00%
2018/02/27	10	24.65	11	24.90	24.50	-1	18,127	-0.01%
2018/02/26	1	24.55	0	0.00	24.30	1	17,819	0.01%
2018/02/23	6	25.15	5	24.96	24.60	1	17,854	0.01%
2018/02/22	6	24.75	12.2	24.43	24.50	-6.2	18,108	-0.03%
2018/02/21	0	0.00	15	24.24	24.40	-15	17,949	-0.08%
2018/02/12	18	23.01	0	0.00	22.90	18	17,734	0.10%
2018/02/09	14	22.49	5	22.45	22.70	9	17,712	0.05%
2018/02/08	2	23.08	1	23.10	23.00	1	17,831	0.01%
2018/02/07	10	22.93	3	22.95	23.15	7	18,124	0.04%
2018/02/06	37.2	22.65	4	22.56	22.35	33.2	18,107	0.18%
2018/02/05	14	23.75	5	23.70	23.80	9	17,883	0.05%
2018/02/02	3	24.10	1	24.35	24.20	2	17,896	0.01%
2018/02/01	0	0.00	1	24.20	24.20	-1	18,009	-0.01%
2018/01/31	12.2	24.39	1	24.20	24.50	11.2	18,379	0.06%
2018/01/30	0	0.00	3	24.52	24.45	-3	18,443	-0.02%
2018/01/29	2	24.25	0	0.00	24.30	2	18,460	0.01%
2018/01/26	5	24.34	1.4	24.40	24.40	3.6	18,949	0.02%
2018/01/25	0	0.00	9	24.68	24.60	-9	19,017	-0.05%
2018/01/24	19.8	25.11	19.1	25.25	25.10	0.7	18,883	0.00%
2018/01/23	8	24.77	19	24.78	24.90	-11	18,534	-0.06%
2018/01/22	9	24.09	20.6	24.27	24.30	-11.6	17,952	-0.06%
2018/01/19	2	23.80	2	23.85	23.80	0	17,668	0.00%
2018/01/18	1	23.90	2	24.05	23.75	-1	17,594	-0.01%
2018/01/17	2	23.88	0	0.00	23.90	2	17,577	0.01%
2018/01/16	2	23.90	4	23.85	23.85	-2	18,041	-0.01%
2018/01/15	12	23.98	1	24.10	23.95	11	18,096	0.06%
2018/01/12	7	23.93	18	23.97	23.90	-11	18,147	-0.06%
2018/01/10	8	23.39	2	23.45	23.30	6	18,097	0.03%
2018/01/09	5	23.52	0	0.00	23.55	5	18,319	0.03%
2018/01/08	7	23.60	7.1	23.53	23.55	-0.1	18,700	0.00%
2018/01/05	1	23.40	6	23.62	23.65	-5	18,757	-0.03%
2018/01/04	8	23.41	0	0.00	23.45	8	18,936	0.04%
2018/01/03	9	23.69	0	0.00	23.60	9	19,036	0.05%
2018/01/02	3	24.02	8	23.93	23.80	-5	18,881	-0.03%