緯創 (3231)-高橋券商分點個股進出

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
115.5
漲跌
▲4.5
漲幅
+4.05%
成交量
86,535張
產業
上市電腦週邊類股
2549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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/24	49.2	115.41	58.3	115.69	115.50	-9.2	98,635	-0.01%
2024/04/23	25.3	111.06	36	111.04	111.00	-10.7	98,685	-0.01%
2024/04/22	114.9	110.94	28	110.14	108.50	86.9	98,941	0.09%	大買/
2024/04/19	84.3	114.91	29.3	116.21	115.00	55	99,484	0.06%
2024/04/18	43.5	115.80	70.5	116.40	118.00	-27	100,151	-0.03%
2024/04/17	85.9	114.14	63.1	114.37	114.50	22.8	100,628	0.02%
2024/04/16	145.1	114.47	28	114.39	114.00	117	99,977	0.12%	大買/鉅額交易
2024/04/15	59.4	120.03	33.2	120.47	119.50	26.2	99,746	0.03%
2024/04/12	78.1	123.35	56	124.19	122.50	22.1	99,486	0.02%
2024/04/11	71.7	123.99	33	124.18	123.00	38.7	98,973	0.04%
2024/04/10	62.5	126.58	38	126.12	125.50	24.5	98,514	0.02%
2024/04/09	203.7	127.39	49	126.57	126.00	154.7	97,978	0.16%	大買/鉅額交易
2024/04/08	61	131.25	55.7	131.38	132.00	5.3	97,472	0.01%
2024/04/03	106.5	129.50	211.9	127.69	129.50	-105.4	97,382	-0.11%	大買/大賣/鉅額交易
2024/04/02	49.2	124.35	62.3	124.29	125.00	-13.1	95,006	-0.01%
2024/04/01	96	123.81	106.4	122.74	122.50	-10.4	94,296	-0.01%	大賣/
2024/03/29	95.2	124.87	253	125.11	125.00	-157.9	93,180	-0.17%	大賣/鉅額交易
2024/03/28	29	117.98	67.2	118.91	120.50	-38.2	90,381	-0.04%
2024/03/27	44	116.68	16	116.50	117.00	28	90,264	0.03%
2024/03/26	109.7	117.90	83	118.96	117.00	26.7	91,006	0.03%	大買/
2024/03/25	30.2	123.17	19.3	123.42	122.00	11	90,863	0.01%
2024/03/22	36	122.86	96.3	122.98	123.00	-60.3	91,132	-0.07%
2024/03/21	91.2	120.97	51	121.19	120.50	40.2	90,520	0.04%
2024/03/20	102.3	121.57	56.3	123.73	120.00	46	90,895	0.05%	大買/
2024/03/19	39.6	121.30	128.3	122.18	122.50	-88.7	90,127	-0.10%	大賣/
2024/03/18	45	119.61	29.5	120.04	120.00	15.5	89,597	0.02%
2024/03/15	37.2	117.70	52.7	118.07	119.50	-15.5	89,472	-0.02%
2024/03/14	52	115.30	41	115.70	115.50	11	88,677	0.01%
2024/03/13	223.1	118.01	60.5	116.56	116.50	162.6	88,539	0.18%	大買/鉅額交易
2024/03/12	62	121.32	62.7	122.08	122.50	-0.6	87,599	0.00%
2024/03/11	158.3	122.01	191.1	122.36	121.00	-32.8	86,981	-0.04%	大買/大賣/
2024/03/08	59.1	117.02	50.4	117.15	116.00	8.7	84,658	0.01%
2024/03/07	96.4	118.03	31.2	116.73	116.00	65.3	84,305	0.08%
2024/03/06	103	119.98	15.1	119.57	119.50	87.9	84,380	0.10%	大買/
2024/03/05	50.3	121.07	125.1	121.22	121.50	-74.8	84,705	-0.09%	大賣/
2024/03/04	63.1	118.46	35.2	119.07	116.50	27.9	83,596	0.03%
2024/03/01	37.3	118.29	40.6	118.47	118.00	-3.3	82,963	0.00%
2024/02/29	34.4	113.91	32	114.27	115.50	2.4	82,639	0.00%
2024/02/27	60.2	113.77	37	114.49	113.50	23.2	82,161	0.03%
2024/02/26	48.6	116.54	30	116.48	117.00	18.6	81,520	0.02%
2024/02/23	102.5	119.27	92.4	118.00	116.00	10.1	82,394	0.01%	大買/
2024/02/22	110.7	120.52	75.1	120.53	119.00	35.6	82,377	0.04%	大買/
2024/02/21	128.5	118.57	71.2	118.45	118.50	57.3	81,420	0.07%	大買/
2024/02/20	98.5	122.17	90	122.09	122.00	8.4	80,732	0.01%
2024/02/19	60.4	123.87	38.2	123.56	122.50	22.2	80,311	0.03%
2024/02/16	146.7	127.42	64.3	128.34	126.00	82.4	80,523	0.10%	大買/
2024/02/15	98.8	131.84	135.6	131.58	130.50	-36.8	79,728	-0.05%	大賣/
2024/02/05	110.4	122.88	131.7	123.48	124.50	-21.3	78,923	-0.03%	大買/大賣/
2024/02/02	77.6	118.81	191.4	119.14	120.00	-113.8	78,367	-0.15%	大賣/鉅額交易
2024/02/01	54.3	114.70	15	113.80	115.00	39.3	78,456	0.05%
2024/01/31	56.1	115.35	65.5	114.90	114.50	-9.4	81,131	-0.01%
2024/01/30	45.2	118.22	117.4	118.51	118.00	-72.2	80,957	-0.09%	大賣/
2024/01/29	58.1	115.93	94.3	116.21	116.50	-36.1	80,092	-0.05%
2024/01/26	101.6	113.04	50.7	112.76	113.00	50.9	79,717	0.06%	大買/
2024/01/25	104.2	116.77	83.1	117.15	115.00	21.2	79,371	0.03%	大買/
2024/01/24	89.2	115.52	35	115.93	116.00	54.1	77,578	0.07%
2024/01/23	68.3	115.87	97.3	116.25	117.00	-28.9	77,090	-0.04%
2024/01/22	88	115.26	182.7	115.79	116.50	-94.7	75,750	-0.13%	大賣/
2024/01/19	65.1	103.65	394.3	105.06	107.00	-329.2	72,889	-0.45%	大賣/鉅額交易
2024/01/18	60	97.02	34	97.13	97.70	26	69,445	0.04%
2024/01/17	78.5	98.82	48.1	99.34	97.90	30.4	69,404	0.04%
2024/01/16	64	98.79	50.5	98.92	98.60	13.5	69,586	0.02%
2024/01/15	140.3	99.42	47	99.38	98.60	93.3	69,770	0.13%	大買/
2024/01/12	66	98.87	145.6	99.14	99.50	-79.6	69,377	-0.11%	大賣/
2024/01/11	50	96.50	111.7	96.75	97.60	-61.7	68,947	-0.09%	大賣/
2024/01/10	24.8	94.45	22	94.89	94.50	2.8	70,996	0.00%
2024/01/09	73	95.21	72	95.91	94.00	1	72,328	0.00%
2024/01/08	32.1	94.78	43	94.88	94.40	-10.9	72,025	-0.02%
2024/01/05	44	93.98	21	93.78	93.60	23	72,968	0.03%
2024/01/04	41.3	94.38	30	94.46	94.20	11.3	74,314	0.02%
2024/01/03	55.3	93.35	13.1	93.53	93.50	42.2	76,970	0.05%
2024/01/02	149.2	95.86	48.2	95.43	93.70	101	77,612	0.13%	大買/
2023/12/29	106.2	98.02	154.4	98.33	98.60	-48.2	76,858	-0.06%	大買/大賣/
2023/12/28	56.2	96.58	42	97.15	95.90	14.2	76,126	0.02%
2023/12/27	50	96.64	28	96.91	96.70	22	77,213	0.03%
2023/12/26	37	96.76	24	96.77	97.00	13	79,699	0.02%
2023/12/25	42.2	96.86	114.1	96.69	96.60	-71.9	80,972	-0.09%	大賣/
2023/12/22	35	94.99	47	94.94	94.20	-12	80,706	-0.01%
2023/12/21	29.4	93.56	171.1	95.14	95.20	-141.7	80,789	-0.18%	大賣/鉅額交易
2023/12/20	21.1	93.73	92.3	93.78	94.20	-71.2	80,167	-0.09%
2023/12/19	44.2	92.49	32.2	93.09	92.00	12	79,775	0.02%
2023/12/18	40.2	92.56	40.3	92.84	92.30	-0.1	80,271	0.00%
2023/12/15	88	92.45	57	92.44	91.60	31	81,153	0.04%
2023/12/14	91.4	93.64	62.1	93.66	93.10	29.3	81,709	0.04%
2023/12/13	52	92.71	72	92.76	92.90	-20	81,924	-0.02%
2023/12/12	40.2	91.10	18.2	90.85	90.50	22	82,288	0.03%
2023/12/11	46.2	92.21	20.1	93.03	91.80	26.1	83,190	0.03%
2023/12/08	49	93.41	31.1	93.59	92.60	17.9	83,663	0.02%
2023/12/07	44.2	92.51	161	93.12	93.40	-116.8	84,174	-0.14%	大賣/鉅額交易
2023/12/06	22	91.09	47	91.22	91.20	-25	85,906	-0.03%
2023/12/05	102.7	89.29	33.3	89.22	89.20	69.4	86,114	0.08%	大買/
2023/12/04	40.6	92.31	15	91.99	91.30	25.6	86,032	0.03%
2023/12/01	63.1	92.05	33.1	92.23	92.80	30	86,253	0.03%
2023/11/30	81.5	91.68	8	91.89	91.50	73.5	86,241	0.09%
2023/11/29	44.6	93.37	24.2	93.95	93.30	20.4	86,498	0.02%
2023/11/28	87.5	92.26	9.2	92.33	92.50	78.3	88,159	0.09%
2023/11/27	97.7	93.88	36.1	92.68	92.70	61.6	90,725	0.07%
2023/11/24	21.3	95.42	17.3	95.51	96.00	4	91,275	0.00%
2023/11/22	238.9	98.57	62.2	97.99	97.60	176.8	94,745	0.19%	大買/鉅額交易
2023/11/21	30.4	102.48	100.2	102.83	102.50	-69.8	97,250	-0.07%
2023/11/20	36.1	98.82	35.2	99.50	99.70	0.9	100,938	0.00%
2023/11/17	21	99.18	16	99.32	99.00	5	102,125	0.00%
2023/11/16	30	99.02	35	99.55	99.00	-5	103,972	0.00%
2023/11/15	32.1	100.15	62.2	100.39	99.00	-30.1	105,424	-0.03%
2023/11/14	102	98.89	41.1	98.46	98.10	60.9	108,376	0.06%	大買/
2023/11/13	43.2	98.76	63.2	99.62	100.00	-20.1	112,049	-0.02%
2023/11/10	115.4	96.26	86	97.19	98.10	29.4	113,658	0.03%	大買/
2023/11/09	73.1	98.52	68.3	98.77	98.60	4.8	114,264	0.00%
2023/11/08	200.7	97.79	264.2	98.42	97.30	-63.5	115,887	-0.05%	大買/大賣/
2023/11/07	49.1	93.13	59.3	93.52	93.40	-10.2	115,130	-0.01%
2023/11/06	22	92.63	26	92.62	92.10	-4	118,831	0.00%
2023/11/03	42.3	92.38	27.4	92.37	91.20	15	121,725	0.01%
2023/11/02	25.4	92.88	28	93.26	92.80	-2.7	126,175	0.00%
2023/11/01	13.1	90.08	17	89.79	89.50	-3.9	127,805	0.00%
2023/10/31	77.2	92.73	51	91.33	89.40	26.2	132,840	0.02%
2023/10/30	29.1	95.37	21	94.90	93.70	8.1	134,868	0.01%
2023/10/27	83.2	95.47	79.2	95.83	94.30	4	138,647	0.00%
2023/10/26	34.2	93.19	27	93.58	93.20	7.2	140,010	0.01%
2023/10/25	43.6	96.22	60.2	95.76	95.30	-16.6	142,461	-0.01%
2023/10/24	46.2	94.31	92.1	95.11	96.20	-45.9	142,120	-0.03%
2023/10/23	53	92.61	45	92.34	92.50	8	141,242	0.01%
2023/10/20	42.1	90.46	38.6	91.38	91.40	3.6	141,005	0.00%
2023/10/19	31.2	91.06	35.5	91.42	91.70	-4.3	140,393	0.00%
2023/10/18	116.8	89.89	218.1	91.68	91.00	-101.3	139,872	-0.07%	大買/大賣/鉅額交易
2023/10/17	96.9	97.08	77	96.34	94.70	19.9	137,104	0.01%
2023/10/16	48.4	98.39	76.4	99.04	98.00	-28.1	135,942	-0.02%
2023/10/13	97.9	99.38	36.2	99.29	99.10	61.8	135,724	0.05%
2023/10/12	32.2	100.62	84.3	101.89	102.50	-52.2	134,759	-0.04%
2023/10/11	194.9	102.00	37.2	103.60	98.20	157.8	134,082	0.12%	大買/鉅額交易
2023/10/06	68.4	108.58	55.3	108.51	108.50	13.1	134,437	0.01%
2023/10/05	61.1	106.37	32	106.80	107.00	29.1	136,130	0.02%
2023/10/04	56.1	105.04	17	105.47	106.00	39.1	137,219	0.03%
2023/10/03	127	110.14	44.9	109.14	108.00	82.2	137,686	0.06%	大買/
2023/10/02	38	108.75	233.5	109.68	111.00	-195.5	138,259	-0.14%	大賣/鉅額交易
2023/09/28	328.3	102.05	35.1	104.32	101.50	293.2	137,680	0.21%	大買/鉅額交易
2023/09/27	25.1	102.26	28	102.68	103.00	-2.9	137,943	0.00%
2023/09/26	35.1	102.70	21.1	102.27	101.50	14	138,726	0.01%
2023/09/25	24.2	101.89	26.1	102.46	103.00	-1.9	139,770	0.00%
2023/09/22	113.1	101.26	46.2	101.71	102.50	67	141,561	0.05%	大買/
2023/09/21	53.6	98.31	50.6	99.67	100.50	3	142,708	0.00%
2023/09/20	73.1	99.41	48.1	99.42	98.70	25	143,098	0.02%
2023/09/19	71.9	99.43	15.1	99.24	98.40	56.8	143,234	0.04%
2023/09/18	52.3	101.57	4.1	101.26	101.00	48.2	143,749	0.03%
2023/09/15	76.2	105.79	24	105.79	104.50	52.2	145,515	0.04%
2023/09/14	35.1	105.99	67	106.16	106.00	-31.9	145,823	-0.02%
2023/09/13	38.1	101.67	27.1	102.02	102.00	11	145,987	0.01%
2023/09/12	30	102.22	40.1	102.25	102.00	-10	147,817	-0.01%
2023/09/11	96.6	103.48	92.2	102.68	102.50	4.5	149,199	0.00%
2023/09/08	34.2	110.02	25.1	109.66	109.00	9.2	149,315	0.01%
2023/09/07	68.1	110.90	10	111.60	110.00	58.1	150,140	0.04%
2023/09/06	21	113.38	27	113.57	113.50	-6	151,328	0.00%
2023/09/05	92.1	111.76	33	111.97	112.50	59.1	152,889	0.04%
2023/09/04	70	112.15	94.3	111.85	112.50	-24.3	153,207	-0.02%
2023/09/01	191.4	111.62	60	112.44	109.00	131.4	153,384	0.09%	大買/鉅額交易
2023/08/31	56.2	110.73	168	114.09	117.00	-111.8	151,878	-0.07%	大賣/鉅額交易
2023/08/30	42	112.95	68.4	112.77	112.00	-26.4	150,388	-0.02%
2023/08/29	74.1	111.07	40	110.01	109.50	34.1	152,731	0.02%
2023/08/28	130	109.14	98.1	109.14	109.50	31.9	153,126	0.02%	大買/
2023/08/25	312.4	112.50	37.2	112.60	111.00	275.2	155,577	0.18%	大買/鉅額交易
2023/08/24	215.2	128.94	173.2	127.66	122.50	42.1	153,948	0.03%	大買/大賣/
2023/08/23	41.5	124.23	64.4	125.93	127.50	-23	151,950	-0.02%
2023/08/22	65.3	124.95	103.5	125.52	123.50	-38.2	154,442	-0.02%	大賣/
2023/08/21	80.3	121.23	138	121.71	121.00	-57.7	155,205	-0.04%	大賣/
2023/08/18	226.1	122.01	103.4	120.03	120.50	122.8	154,552	0.08%	大買/大賣/鉅額交易
2023/08/17	222.3	127.63	109	127.92	129.00	113.3	151,273	0.07%	大買/大賣/鉅額交易
2023/08/16	50.7	119.86	109.7	121.14	128.00	-59.1	147,325	-0.04%	大賣/
2023/08/15	43.3	118.37	81.2	118.46	116.50	-37.9	145,781	-0.03%
2023/08/14	166.5	110.16	58	111.77	111.50	108.5	144,619	0.08%	大買/鉅額交易
2023/08/11	106.3	116.66	89	117.02	115.00	17.3	141,921	0.01%	大買/
2023/08/10	209.1	114.17	138.3	112.91	113.50	70.9	140,567	0.05%	大買/大賣/
2023/08/09	72	122.05	23.2	121.56	120.00	48.9	137,269	0.04%
2023/08/08	150.5	129.70	111.5	129.98	129.00	39	136,528	0.03%	大買/大賣/
2023/08/07	31	122.00	88.6	122.42	125.00	-57.6	131,929	-0.04%
2023/08/04	138.3	114.14	207.1	114.17	114.00	-68.8	130,249	-0.05%	大買/大賣/
2023/08/02	104.2	127.95	68.8	124.94	121.50	35.4	125,410	0.03%	大買/
2023/08/01	82.8	131.73	166.3	132.56	135.00	-83.5	123,181	-0.07%	大賣/
2023/07/31	91.5	151.61	43.1	149.07	141.50	48.4	119,189	0.04%
2023/07/28	82.3	153.07	65.4	154.66	157.00	17	117,057	0.01%
2023/07/27	32.2	154.09	5	160.20	154.00	27.2	114,413	0.02%
2023/07/26	31	152.04	24.5	156.09	156.50	6.5	115,335	0.01%
2023/07/25	33.3	157.92	28.1	156.82	152.00	5.2	115,259	0.00%
2023/07/24	23	152.87	23.6	154.31	158.00	-0.6	115,382	0.00%
2023/07/21	12	139.29	52.8	142.62	147.50	-40.8	115,512	-0.04%
2023/07/20	16.1	132.14	15.5	131.65	134.50	0.6	115,954	0.00%
2023/07/19	26.2	127.42	7	127.33	128.00	19.2	116,322	0.02%
2023/07/18	27.4	136.65	29.1	134.10	133.00	-1.7	116,878	0.00%
2023/07/17	35.2	140.71	23.6	140.37	139.50	11.6	117,000	0.01%
2023/07/14	23.3	137.61	64.1	138.92	142.00	-40.8	118,026	-0.03%
2023/07/13	116.4	133.45	128.2	133.81	132.00	-11.8	117,676	-0.01%	大買/大賣/
2023/07/12	112.1	120.51	78.5	122.30	124.00	33.6	114,566	0.03%	大買/
2023/07/11	63	109.17	155.8	111.51	113.00	-92.8	112,635	-0.08%	大賣/
2023/07/10	82	105.12	113.5	104.13	103.00	-31.5	111,414	-0.03%	大賣/
2023/07/07	177.6	107.78	123.2	107.36	106.00	54.4	110,867	0.05%	大買/大賣/
2023/07/06	128	105.62	119	106.59	105.50	9	109,008	0.01%	大買/大賣/
2023/07/05	127.8	102.35	96.1	101.93	102.50	31.7	107,848	0.03%	大買/
2023/07/04	42	101.84	60	103.80	105.00	-18	106,113	-0.02%
2023/07/03	75	95.75	39.4	96.51	95.70	35.6	105,150	0.03%
2023/06/30	70.9	87.35	108.2	88.81	90.80	-37.4	104,322	-0.04%	大賣/
2023/06/29	56	82.26	115.1	82.49	83.60	-59.1	103,396	-0.06%	大賣/
2023/06/28	126	80.84	108.9	80.07	78.70	17.1	101,949	0.02%	大買/大賣/
2023/06/27	73.1	80.56	57	80.23	79.60	16.1	100,933	0.02%
2023/06/26	148.1	81.44	104	82.41	82.80	44.1	100,256	0.04%	大買/大賣/
2023/06/21	79	81.85	152.1	82.19	84.10	-73.1	99,270	-0.07%	大賣/
2023/06/20	64	77.68	93	77.65	77.70	-29	97,590	-0.03%
2023/06/19	71.1	79.66	49.5	79.05	78.40	21.6	96,478	0.02%
2023/06/16	76	80.79	67.8	81.00	80.20	8.2	95,723	0.01%
2023/06/15	120	79.50	130.1	79.26	80.20	-10.1	93,255	-0.01%	大買/大賣/
2023/06/14	52	75.00	254.3	75.64	76.70	-202.3	90,825	-0.22%	大賣/鉅額交易
2023/06/13	64	71.60	90	71.79	71.80	-26	87,985	-0.03%
2023/06/12	128	72.35	100	71.14	70.70	28	86,804	0.03%	大買/
2023/06/09	156	71.61	180	72.04	73.00	-24	84,944	-0.03%	大買/大賣/
2023/06/08	56	69.30	59	69.06	68.00	-3	82,605	0.00%
2023/06/07	64	69.61	55.9	69.59	68.60	8.1	81,273	0.01%
2023/06/06	57	70.84	53.8	70.90	70.60	3.2	79,813	0.00%
2023/06/05	95	71.35	63.1	71.40	71.00	31.9	79,062	0.04%
2023/06/02	153.2	72.87	150.5	73.48	71.10	2.7	77,459	0.00%	大買/大賣/
2023/06/01	24	67.58	52.9	68.14	69.40	-28.9	73,617	-0.04%
2023/05/31	35	66.68	35	66.71	66.70	0	71,367	0.00%
2023/05/30	93	67.21	94	67.24	66.30	-1	66,044	0.00%
2023/05/29	89.3	67.92	101	68.41	68.00	-11.7	63,640	-0.02%	大賣/
2023/05/26	193	65.58	196.8	66.06	65.00	-3.8	60,859	-0.01%	大買/大賣/
2023/05/25	70	60.20	150.8	60.94	61.70	-80.8	56,693	-0.14%	大賣/
2023/05/24	28	55.69	75.1	55.41	56.10	-47.1	53,445	-0.09%
2023/05/23	51	53.34	34.6	53.74	53.60	16.4	51,926	0.03%
2023/05/22	22	52.73	22	52.90	52.70	0	50,829	0.00%
2023/05/19	27	51.91	199.8	52.16	53.20	-172.8	49,902	-0.35%	大賣/鉅額交易
2023/05/18	25	50.84	44	50.93	50.60	-19	48,118	-0.04%
2023/05/17	83	49.45	17	49.52	49.45	66	46,770	0.14%
2023/05/16	31	48.52	32	48.83	48.45	-1	45,829	0.00%
2023/05/15	21	49.13	7.2	48.84	48.50	13.8	44,747	0.03%
2023/05/12	53.2	46.17	103	49.03	50.10	-49.8	43,504	-0.11%	大賣/
2023/05/11	8	47.61	11	47.50	47.50	-3	40,848	-0.01%
2023/05/10	43	48.27	9	48.12	48.10	34	40,176	0.08%
2023/05/09	12	49.60	19	49.55	50.00	-7	39,277	-0.02%
2023/05/08	32	50.18	54.7	50.81	49.90	-22.7	38,509	-0.06%
2023/05/05	26	49.32	6	49.41	49.15	20	37,793	0.05%
2023/05/04	38	49.08	12	49.42	49.55	26	37,416	0.07%
2023/05/03	25	48.99	0.1	48.95	48.95	24.9	36,729	0.07%
2023/05/02	33	49.76	121	48.82	50.10	-88	36,394	-0.24%	大賣/
2023/04/28	45	45.84	58	46.36	46.50	-13	35,295	-0.04%
2023/04/27	15	46.07	26	45.97	46.00	-11	34,667	-0.03%
2023/04/26	12	44.35	26	44.65	45.00	-14	33,828	-0.04%
2023/04/25	48	44.31	2	44.33	43.70	46	32,985	0.14%
2023/04/24	4	45.40	47.5	45.72	46.20	-43.5	31,630	-0.14%
2023/04/21	9	44.41	20	44.30	44.50	-11	30,785	-0.04%
2023/04/20	27	45.39	8	45.53	45.80	19	29,599	0.06%
2023/04/19	9	46.12	71.4	46.17	45.65	-62.4	28,817	-0.22%
2023/04/18	3.1	43.58	4	43.98	43.45	-0.9	27,272	0.00%
2023/04/17	7	44.35	6	44.61	44.20	1	26,654	0.00%
2023/04/14	13	44.06	7	44.57	43.95	6	26,180	0.02%
2023/04/13	21.5	44.39	12	44.26	44.45	9.5	25,236	0.04%
2023/04/12	19.2	44.85	30.1	44.81	45.15	-10.9	24,386	-0.04%
2023/04/11	27	43.79	2	43.35	43.45	25	23,306	0.11%
2023/04/10	15	42.56	76.3	42.42	43.40	-61.3	22,753	-0.27%
2023/04/07	10	40.77	2	40.70	40.60	8	21,414	0.04%
2023/04/06	9	40.91	10	40.77	41.40	-1	20,966	0.00%
2023/03/31	4	41.70	40.4	41.63	41.85	-36.4	20,410	-0.18%
2023/03/30	17.9	41.54	67.9	41.16	41.60	-50.1	19,804	-0.25%
2023/03/29	2	39.75	2.2	39.43	39.55	-0.2	18,541	0.00%
2023/03/28	26	39.70	30.2	39.54	39.40	-4.2	18,323	-0.02%
2023/03/27	7.2	41.03	27	41.07	41.20	-19.9	18,137	-0.11%
2023/03/24	16	39.14	132	39.20	40.00	-116	17,776	-0.65%	大賣/鉅額交易
2023/03/23	16	39.29	64.1	39.28	39.65	-48	16,814	-0.29%
2023/03/22	9.1	37.97	44.1	38.01	38.20	-35	15,790	-0.22%
2023/03/21	19.2	37.28	147.6	37.25	37.55	-128.4	15,307	-0.84%	大賣/鉅額交易
2023/03/20	4	35.69	55.3	35.60	35.90	-51.3	14,354	-0.36%
2023/03/17	1.2	34.90	8	34.92	34.95	-6.9	14,196	-0.05%
2023/03/16	82	34.50	82.1	34.48	34.55	-0.1	13,982	0.00%
2023/03/15	6	34.36	17.9	34.59	34.50	-11.9	13,837	-0.09%
2023/03/14	1	33.80	3	33.55	33.55	-2	13,442	-0.01%
2023/03/13	5.1	32.80	2	33.08	33.65	3.1	13,450	0.02%
2023/03/10	2	33.55	4	33.51	33.60	-2	13,325	-0.02%
2023/03/09	8	33.76	12.2	33.85	33.95	-4.2	13,293	-0.03%
2023/03/08	2	33.60	36	33.64	33.80	-34	13,102	-0.26%
2023/03/07	11	33.15	15	33.11	33.15	-4	12,831	-0.03%
2023/03/06	5	32.80	3.7	32.83	32.85	1.3	12,700	0.01%
2023/03/03	3	32.60	1	32.55	32.65	2	12,665	0.02%
2023/03/02	1	32.20	0	0.00	32.35	1	12,673	0.01%
2023/03/01	2	32.50	5	32.29	32.55	-3	12,625	-0.02%
2023/02/24	7	33.00	56.2	33.01	33.15	-49.2	12,354	-0.40%
2023/02/23	1	32.20	4	32.15	32.20	-3	11,845	-0.03%
2023/02/22	0	0.00	8	31.61	31.75	-8	11,623	-0.07%
2023/02/21	0	0.00	5.1	31.70	31.75	-5.1	11,700	-0.04%
2023/02/17	5	31.55	1	31.65	31.65	4	11,955	0.03%
2023/02/16	1.2	31.58	0	0.00	31.50	1.2	12,054	0.01%
2023/02/15	6	31.60	0	0.00	31.80	6	12,205	0.05%
2023/02/13	4	31.64	4	31.66	31.70	0	12,208	0.00%
2023/02/10	2	31.43	4	31.28	31.20	-2	12,266	-0.02%
2023/02/09	1	31.40	2	31.70	31.80	-1	12,478	-0.01%
2023/02/06	1	31.75	7	31.88	31.95	-6	12,536	-0.05%
2023/02/03	1	31.80	15	31.83	31.95	-14	12,466	-0.11%
2023/02/02	2	31.75	14	31.71	31.80	-12	12,352	-0.10%
2023/02/01	0	0.00	11	31.36	31.40	-11	12,154	-0.09%
2023/01/31	0	0.00	11	31.37	31.50	-11	12,085	-0.09%
2023/01/30	3	30.92	32.6	30.94	31.20	-29.6	11,639	-0.25%
2023/01/17	0	0.00	21	30.17	30.20	-21	11,224	-0.19%
2023/01/16	0	0.00	1	30.25	30.10	-1	11,192	-0.01%
2023/01/13	0	0.00	3.1	30.22	30.20	-3.1	11,160	-0.03%
2023/01/12	4	30.10	2.8	30.10	30.10	1.2	11,461	0.01%
2023/01/11	4	30.20	10	30.23	30.30	-6	11,486	-0.05%
2023/01/10	2	30.05	19	30.16	30.15	-17	11,454	-0.15%
2023/01/09	0	0.00	4	29.86	30.00	-4	11,397	-0.04%
2023/01/06	0	0.00	0.1	29.40	29.30	-0.1	11,294	0.00%
2023/01/05	2	29.55	1	29.40	29.50	1	11,305	0.01%
2023/01/04	1	29.20	2	29.30	29.40	-1	11,325	-0.01%
2023/01/03	4	29.14	1	29.10	29.20	3	11,411	0.03%
2022/12/29	0	29.10	3	29.32	29.45	-3	11,320	-0.03%
2022/12/28	0	0.00	2	29.35	29.30	-2	11,333	-0.02%
2022/12/27	2	29.65	3	29.58	29.70	-1	11,395	-0.01%
2022/12/26	1	29.65	10	29.64	29.65	-9	11,466	-0.08%
2022/12/23	8	29.73	1	29.80	29.90	7	11,554	0.06%
2022/12/22	6	30.21	6	30.25	30.15	0	11,599	0.00%
2022/12/21	2	30.10	19.1	30.10	30.05	-17.1	11,359	-0.15%
2022/12/20	11	30.18	116	30.30	30.10	-105	11,021	-0.95%	大賣/鉅額交易
2022/12/19	5	30.20	36	30.42	30.50	-31	10,535	-0.29%
2022/12/16	1	29.60	33	29.13	30.00	-32	9,847	-0.32%
2022/12/15	0	0.00	53.2	29.20	29.30	-53.2	9,325	-0.57%
2022/12/14	28	29.01	21	28.95	29.15	7	9,391	0.07%
2022/12/13	72	28.91	23	28.85	28.90	49	9,446	0.52%
2022/12/12	5	28.10	1	28.10	28.50	4	9,340	0.04%
2022/12/09	52	28.21	12.5	28.28	28.40	39.5	9,552	0.41%
2022/12/08	0	0.00	6	27.75	27.80	-6	9,404	-0.06%
2022/12/07	2	27.23	2	27.25	27.30	0	9,349	0.00%
2022/12/06	20	27.43	0	0.00	27.50	20	9,356	0.21%
2022/12/05	2	27.45	0	0.00	27.35	2	9,314	0.02%
2022/12/02	5.7	27.59	0	0.00	27.60	5.7	9,291	0.06%
2022/12/01	6	27.72	0	0.00	27.50	6	9,279	0.06%
2022/11/30	4	27.40	0	0.00	27.65	4	9,253	0.04%
2022/11/29	0	27.35	1	27.55	27.65	-1	9,274	-0.01%
2022/11/25	0	0.00	1	27.25	27.25	-1	9,273	-0.01%
2022/11/23	1	27.30	0	0.00	27.50	1	9,397	0.01%
2022/11/22	1	27.20	0	0.00	27.40	1	9,486	0.01%
2022/11/21	0.5	27.25	0	0.00	27.35	0.5	9,523	0.00%
2022/11/18	3	27.82	0	0.00	27.65	3	9,511	0.03%
2022/11/17	4.3	27.81	0.3	27.75	27.95	3.9	9,526	0.04%
2022/11/16	2	27.60	0	0.00	27.70	2	9,458	0.02%
2022/11/15	0	0.00	4	27.55	27.55	-4	9,377	-0.04%
2022/11/14	0	0.00	1	27.45	27.50	-1	9,287	-0.01%
2022/11/10	0	0.00	2	27.20	27.20	-2	8,994	-0.02%
2022/11/09	20	27.15	1	27.20	27.35	19	9,062	0.21%
2022/11/08	2	27.20	13	27.13	27.25	-11	9,048	-0.12%
2022/11/07	7	26.84	2	26.90	26.80	5	8,928	0.06%
2022/11/04	15	25.24	1	25.25	25.35	14	8,804	0.16%
2022/11/03	1	25.80	0	0.00	25.80	1	8,643	0.01%
2022/11/02	1	25.95	0	0.00	25.95	1	8,781	0.01%
2022/10/26	0	0.00	2.2	25.95	25.85	-2.2	9,207	-0.02%
2022/10/25	2	26.00	2	26.25	25.95	0	9,235	0.00%
2022/10/21	1	26.10	0	0.00	26.10	1	9,298	0.01%
2022/10/20	5	26.05	5	26.21	26.35	0	9,352	0.00%
2022/10/18	3	26.23	0	0.00	26.20	3	8,926	0.03%
2022/10/14	6	26.49	24.3	26.54	26.55	-18.3	8,746	-0.21%
2022/10/13	0	0.00	3	26.50	26.50	-3	8,757	-0.03%
2022/10/11	3	26.33	1.8	26.59	26.30	1.2	8,716	0.01%
2022/10/06	0	0.00	1	27.15	27.00	-1	8,712	-0.01%
2022/10/04	1	27.05	5	27.17	27.10	-4	8,827	-0.05%
2022/09/30	4	26.79	1	27.00	26.55	3	8,859	0.03%
2022/09/29	2	27.43	10	27.17	27.35	-8	8,855	-0.09%
2022/09/28	0	0.00	2	26.75	26.85	-2	9,189	-0.02%
2022/09/27	0	0.00	6	26.88	26.85	-6	9,365	-0.06%
2022/09/21	3	27.47	0	0.00	27.40	3	9,831	0.03%
2022/09/16	8	27.01	0	0.00	27.35	8	9,314	0.09%
2022/09/15	1	27.50	2	27.50	27.35	-1	9,093	-0.01%
2022/09/14	1.3	27.50	0	0.00	27.40	1.3	9,045	0.01%
2022/09/13	0	0.00	1	27.60	27.65	-1	9,082	-0.01%
2022/09/12	0	0.00	1	27.40	27.40	-1	9,175	-0.01%
2022/09/08	5	26.71	0	0.00	27.20	5	9,338	0.05%
2022/09/07	2	26.65	0	0.00	26.75	2	9,324	0.02%
2022/09/06	0	0.00	2	27.05	26.95	-2	9,343	-0.02%
2022/09/02	2	27.50	5	27.60	27.30	-3	9,268	-0.03%
2022/09/01	2	27.40	0	0.00	27.45	2	9,245	0.02%
2022/08/31	3	27.60	0	0.00	27.70	3	9,214	0.03%
2022/08/30	0	0.00	1	27.55	27.50	-1	9,167	-0.01%
2022/08/29	11	27.39	0	0.00	27.35	11	9,085	0.12%
2022/08/26	0	0.00	2.4	28.07	28.05	-2.4	9,017	-0.03%
2022/08/25	2	27.95	1	27.90	27.95	1	9,016	0.01%
2022/08/24	6	27.85	0	0.00	27.85	6	9,036	0.07%
2022/08/23	1	28.05	3	28.20	28.15	-2	9,089	-0.02%
2022/08/22	2	28.30	0	0.00	28.20	2	9,079	0.02%
2022/08/19	2	28.45	5	28.45	28.50	-3	9,069	-0.03%
2022/08/18	2	28.20	4	28.20	28.35	-2	9,070	-0.02%
2022/08/17	0	0.00	1	28.25	28.35	-1	9,096	-0.01%
2022/08/16	0	0.00	1	28.00	28.20	-1	9,090	-0.01%
2022/08/15	10	27.92	1	27.95	27.90	9	9,039	0.10%
2022/08/12	3.1	28.43	1	28.55	28.65	2.1	8,959	0.02%
2022/08/11	1	28.10	13	28.29	28.40	-12	8,965	-0.13%
2022/08/09	2	27.95	17	27.86	28.00	-15	8,789	-0.17%
2022/08/08	3	27.60	2.1	27.65	27.65	0.9	8,686	0.01%
2022/08/05	0	0.00	6	27.18	27.35	-6	8,636	-0.07%
2022/08/04	0	0.00	1	26.70	26.70	-1	8,585	-0.01%
2022/08/03	0	0.00	3	26.23	26.85	-3	8,611	-0.03%
2022/08/02	12	25.86	0	0.00	26.40	12	8,779	0.14%
2022/08/01	0	0.00	1	26.10	26.30	-1	9,017	-0.01%
2022/07/29	0	0.00	9	26.37	26.50	-9	9,047	-0.10%
2022/07/27	4	25.75	0	0.00	26.00	4	8,975	0.04%
2022/07/26	0	0.00	5	25.35	25.40	-5	8,980	-0.06%
2022/07/21	5	24.95	2	25.00	25.10	3	9,340	0.03%
2022/07/20	4	25.00	5	25.00	24.90	-1	9,412	-0.01%
2022/07/19	1	24.45	0	0.00	24.65	1	9,608	0.01%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/15	1	24.30	0	0.00	24.45	1	9,614	0.01%
2022/07/14	1	24.35	0	0.00	24.30	1	9,570	0.01%
2022/07/13	2	24.05	0	0.00	23.95	2	9,570	0.02%
2022/07/12	0	0.00	12	23.96	23.95	-12	9,525	-0.13%
2022/07/11	1	24.55	0	0.00	24.45	1	9,411	0.01%
2022/07/08	2	24.30	0	0.00	24.05	2	9,294	0.02%
2022/07/07	1	23.40	1	23.55	23.60	0	9,233	0.00%
2022/07/06	12	23.50	0	0.00	23.40	12	9,172	0.13%
2022/07/05	13	26.15	5	26.25	26.25	8	8,734	0.09%
2022/07/04	1	26.40	0	0.00	26.30	1	8,555	0.01%
2022/07/01	8	26.33	5	26.40	26.35	3	8,570	0.04%
2022/06/30	15	26.77	1	26.85	26.70	14	8,398	0.17%
2022/06/29	1	27.60	0	0.00	27.65	1	8,141	0.01%
2022/06/28	5	28.10	0	0.00	28.30	5	8,119	0.06%
2022/06/24	2	28.40	0	0.00	28.70	2	8,126	0.02%
2022/06/23	0	0.00	2	28.20	28.15	-2	8,119	-0.02%
2022/06/20	0	0.00	1	28.55	28.20	-1	8,198	-0.01%
2022/06/17	2	28.65	6	28.48	28.95	-4	8,162	-0.05%
2022/06/16	0	0.00	0.1	28.80	28.85	-0.1	8,147	0.00%
2022/06/14	0	0.00	1	28.50	28.80	-1	8,305	-0.01%
2022/06/13	2	28.15	0	0.00	28.45	2	8,367	0.02%
2022/06/08	0	0.00	3	28.70	28.65	-3	8,456	-0.04%
2022/06/07	0	0.00	2	28.65	28.55	-2	8,551	-0.02%
2022/05/31	0	0.00	11	28.49	28.40	-11	9,331	-0.12%
2022/05/30	2	28.15	0	0.00	28.20	2	9,486	0.02%
2022/05/27	0	0.00	0	27.85	27.65	0	9,786	0.00%
2022/05/25	0	0.00	1	27.40	27.25	-1	14,865	-0.01%
2022/05/24	4	27.41	0	0.00	27.30	4	15,680	0.03%
2022/05/23	2	27.58	1	27.60	27.60	1	16,041	0.01%
2022/05/20	1	27.75	0	0.00	27.80	1	16,292	0.01%
2022/05/19	1	27.75	0	0.00	28.05	1	16,453	0.01%
2022/05/18	2	27.85	0	0.00	27.85	2	16,634	0.01%
2022/05/16	0	0.00	1	27.75	27.60	-1	16,825	-0.01%
2022/05/13	4	27.03	2	27.00	27.15	2	17,090	0.01%
2022/05/12	8	27.03	0	0.00	27.00	8	17,210	0.05%
2022/05/11	1	27.40	0	0.00	27.30	1	17,331	0.01%
2022/05/10	18	27.27	46	27.00	27.40	-28	17,953	-0.16%
2022/05/09	5	27.71	30	27.70	27.70	-25	18,037	-0.14%
2022/05/06	2	28.98	0	0.00	29.05	2	18,036	0.01%
2022/05/05	0	0.00	12	28.99	29.15	-12	18,217	-0.07%
2022/04/29	1	28.45	3	28.55	28.50	-2	19,259	-0.01%
2022/04/28	0	0.00	2	28.21	28.40	-2	19,548	-0.01%
2022/04/27	8	28.40	0	0.00	28.25	8	20,025	0.04%
2022/04/26	1	28.70	0	0.00	28.85	1	20,920	0.00%
2022/04/25	26	28.68	0	0.00	28.60	26	20,981	0.12%
2022/04/22	2	29.08	0	0.00	29.10	2	20,926	0.01%
2022/04/20	1	29.15	1	29.30	29.15	0	21,222	0.00%
2022/04/19	3	29.38	0	0.00	29.25	3	21,442	0.01%
2022/04/15	0	0.00	2	29.35	29.40	-2	21,712	-0.01%
2022/04/14	0	0.00	5	29.50	29.50	-5	21,752	-0.02%
2022/04/13	0	0.00	12	29.38	29.40	-12	21,823	-0.05%
2022/04/12	13.1	29.04	1	29.10	29.00	12.1	21,825	0.06%
2022/04/11	1	29.15	0	0.00	29.05	1	21,787	0.00%
2022/04/08	0.2	29.30	1	29.30	29.15	-0.8	21,735	0.00%
2022/04/07	17	29.44	1	29.65	29.25	16	21,684	0.07%
2022/04/06	5	29.85	0	0.00	29.80	5	21,532	0.02%
2022/04/01	5	29.85	0	0.00	29.90	5	21,560	0.02%
2022/03/31	4	30.00	1	30.00	29.75	3	21,547	0.01%
2022/03/30	4	29.80	1	29.95	29.85	3	21,445	0.01%
2022/03/25	3	29.77	7	29.93	29.85	-4	21,537	-0.02%
2022/03/24	12.1	29.62	0	0.00	29.70	12.1	21,579	0.06%
2022/03/23	6	29.85	0	0.00	29.80	6	21,573	0.03%
2022/03/21	11	29.98	6	30.08	30.05	5	21,350	0.02%
2022/03/18	2	29.65	2	29.75	29.75	0	21,183	0.00%
2022/03/17	14	29.53	0	0.00	29.60	14	21,161	0.07%
2022/03/16	0	0.00	5	29.40	29.50	-5	20,999	-0.02%
2022/03/15	0.3	29.30	0	0.00	29.35	0.3	20,977	0.00%
2022/03/14	3	29.73	1	29.70	29.65	2	20,942	0.01%
2022/03/11	0	0.00	1	29.45	29.50	-1	20,957	0.00%
2022/03/10	1	29.35	2.2	29.27	29.45	-1.2	20,969	-0.01%
2022/03/09	4	28.84	0	0.00	28.80	4	20,932	0.02%
2022/03/08	2	29.00	2	28.90	28.95	0	20,708	0.00%
2022/03/07	13	28.92	1	29.00	28.90	12	20,692	0.06%
2022/03/04	6	29.49	8	29.51	29.50	-2	20,859	-0.01%
2022/03/03	1.1	29.41	0	0.00	29.50	1.1	20,771	0.01%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	2	29.53	5	29.70	29.35	-3	20,298	-0.01%
2022/02/25	33.5	29.17	0	0.00	29.40	33.5	19,738	0.17%
2022/02/24	16	29.29	2	29.10	29.25	14	15,179	0.09%
2022/02/23	5	30.01	0	0.00	30.00	5	14,379	0.03%
2022/02/22	14	30.15	2.4	30.18	30.25	11.6	14,076	0.08%
2022/02/21	6	30.14	11	30.24	30.30	-5	13,822	-0.04%
2022/02/18	12.1	30.31	0	0.00	30.30	12.1	13,645	0.09%
2022/02/16	4.1	30.45	0	0.00	30.40	4.1	13,387	0.03%
2022/02/15	7	30.14	8	30.62	30.65	-1	13,191	-0.01%
2022/02/14	15.1	30.37	26	30.45	30.30	-10.9	12,885	-0.08%
2022/02/11	7	30.84	5	30.79	31.00	2	12,731	0.02%
2022/02/10	28	30.73	9	30.68	30.80	19	12,609	0.15%
2022/02/09	18	31.81	12	31.90	32.00	6	12,229	0.05%
2022/02/08	14	31.78	29	31.93	32.00	-15	12,001	-0.12%
2022/02/07	16	31.45	18	31.50	31.60	-2	11,987	-0.02%
2022/01/26	7.2	31.47	25	31.27	31.35	-17.8	11,803	-0.15%
2022/01/25	21	31.37	36	31.49	31.60	-15	11,590	-0.13%
2022/01/24	29	30.97	20	31.32	31.45	9	11,204	0.08%
2022/01/21	4	31.15	6	31.09	31.25	-2	10,801	-0.02%
2022/01/20	12.1	31.11	41	31.25	31.50	-28.9	10,475	-0.28%
2022/01/19	29	30.42	32	30.93	30.95	-3	9,896	-0.03%
2022/01/18	0	0.00	13	30.04	30.00	-13	8,844	-0.15%
2022/01/17	2	30.08	23	30.08	30.15	-21	8,720	-0.24%
2022/01/14	0	0.00	13	29.86	29.85	-13	8,630	-0.15%
2022/01/13	2	29.68	18	29.83	30.00	-16	8,751	-0.18%
2022/01/12	11	29.55	18.2	29.59	29.75	-7.2	8,633	-0.08%
2022/01/11	0	0.00	4	29.26	29.35	-4	8,401	-0.05%
2022/01/10	2	29.18	16	29.24	29.10	-14	8,222	-0.17%
2022/01/07	2	29.05	5	29.09	29.05	-3	8,195	-0.04%
2022/01/05	2	29.05	0	0.00	29.05	2	8,214	0.02%
2022/01/04	0	0.00	13.4	29.15	29.10	-13.4	8,331	-0.16%
2022/01/03	1.8	29.04	0.1	29.25	29.00	1.7	8,450	0.02%
2021/12/30	11	29.20	0	0.00	29.15	11	8,766	0.13%
2021/12/29	2	29.25	1	29.25	29.25	1	8,830	0.01%
2021/12/28	15	29.06	0	0.00	29.20	15	8,874	0.17%
2021/12/27	1	29.05	0	0.00	29.20	1	8,883	0.01%
2021/12/24	5	29.11	1	29.20	29.10	4	8,970	0.04%
2021/12/23	6	29.00	0	0.00	28.95	6	8,972	0.07%
2021/12/22	4	28.99	1	28.95	28.95	3	9,038	0.03%
2021/12/21	7	29.01	0.3	29.00	28.95	6.7	8,999	0.07%
2021/12/20	1	28.80	0	0.00	28.90	1	8,949	0.01%
2021/12/17	2	28.90	0	0.00	28.85	2	8,894	0.02%
2021/12/16	4	28.90	1	28.90	29.05	3	8,842	0.03%
2021/12/15	7	28.89	0	0.00	29.00	7	8,920	0.08%
2021/12/14	0	0.00	2	28.90	29.00	-2	9,055	-0.02%
2021/12/13	6	29.18	1	29.00	29.00	5	9,093	0.05%
2021/12/10	2	29.15	0	0.00	29.25	2	9,183	0.02%
2021/12/09	8	29.14	0	0.00	29.15	8	9,208	0.09%
2021/12/08	0.2	29.25	0	0.00	29.20	0.2	9,224	0.00%
2021/12/07	0	0.00	5	29.17	29.35	-5	9,211	-0.05%
2021/12/06	2	29.20	0	0.00	29.30	2	9,161	0.02%
2021/12/03	6	29.18	30.4	29.30	29.15	-24.4	9,194	-0.27%
2021/12/02	0	0.00	2	29.25	29.15	-2	9,150	-0.02%
2021/12/01	3	28.97	5	29.21	29.30	-2	9,177	-0.02%
2021/11/30	6	28.60	5	29.66	28.60	1	9,029	0.01%
2021/11/29	0	0.00	4	29.28	29.30	-4	8,533	-0.05%
2021/11/26	3	29.15	10.3	29.40	29.15	-7.3	8,478	-0.09%
2021/11/25	9	29.52	9	29.58	29.65	0	8,556	0.00%
2021/11/24	0	0.00	7	29.16	29.35	-7	8,523	-0.08%
2021/11/23	1	29.00	19	29.01	29.10	-18	8,519	-0.21%
2021/11/22	19	29.39	4	29.30	29.40	15	8,569	0.18%
2021/11/19	3	29.12	62	29.03	29.20	-59	8,606	-0.69%
2021/11/18	5	28.78	0	0.00	28.80	5	8,619	0.06%
2021/11/17	4.3	28.94	2	28.85	28.80	2.3	8,680	0.03%
2021/11/16	5	28.86	0	0.00	29.05	5	8,713	0.06%
2021/11/15	0	0.00	1	28.75	28.75	-1	8,784	-0.01%
2021/11/12	2	28.60	1	28.75	28.80	1	8,839	0.01%
2021/11/10	3	28.52	0	0.00	28.95	3	9,163	0.03%
2021/11/09	1	28.50	1	28.65	28.85	0	9,297	0.00%
2021/11/08	17	28.66	10	28.36	28.45	7	9,288	0.08%
2021/11/05	1	29.35	0	0.00	29.55	1	9,167	0.01%
2021/11/04	0	0.00	17	29.64	29.80	-17	9,214	-0.18%
2021/11/03	0	0.00	1	29.25	29.30	-1	9,028	-0.01%
2021/11/02	1	29.05	44	29.15	29.20	-43	9,382	-0.46%
2021/11/01	2	28.85	1	29.15	29.10	1	9,537	0.01%
2021/10/29	31	29.39	1	29.10	29.20	30	9,619	0.31%
2021/10/27	20	29.20	3	29.32	29.35	17	9,985	0.17%
2021/10/26	2	29.25	1	29.20	29.30	1	10,226	0.01%
2021/10/25	0	0.00	10	29.25	29.20	-10	10,286	-0.10%
2021/10/22	0	0.00	5	29.30	29.25	-5	10,483	-0.05%
2021/10/21	6	29.21	17	29.14	29.10	-11	10,481	-0.10%
2021/10/20	0	0.00	2	28.83	28.90	-2	10,426	-0.02%
2021/10/19	5	28.45	0	0.00	28.50	5	10,454	0.05%
2021/10/18	0	0.00	5	28.65	28.35	-5	10,711	-0.05%
2021/10/15	1	28.50	1	28.65	28.70	0	12,208	0.00%
2021/10/14	0	0.00	7	28.75	28.40	-7	12,692	-0.06%
2021/10/13	7	28.60	17	28.70	28.70	-10	12,980	-0.08%
2021/10/12	1	28.00	3	28.57	28.70	-2	13,135	-0.02%
2021/10/08	5	28.30	8	28.43	28.40	-3	13,243	-0.02%
2021/10/07	10	28.20	32	28.36	28.35	-22	13,279	-0.17%
2021/10/06	0	0.00	1	27.45	27.55	-1	13,170	-0.01%
2021/10/05	7	27.08	11	27.30	27.40	-4	13,192	-0.03%
2021/10/04	2	27.15	1	27.15	27.15	1	13,283	0.01%
2021/09/29	2	27.18	1	27.25	27.25	1	13,541	0.01%
2021/09/28	1	27.60	1	27.70	27.70	0	13,644	0.00%
2021/09/27	7	27.65	10	27.70	27.60	-3	13,995	-0.02%
2021/09/24	1	27.70	0	0.00	27.70	1	14,038	0.01%
2021/09/23	1	27.55	2	27.70	27.75	-1	14,059	-0.01%
2021/09/22	1	27.45	3	27.65	27.40	-2	14,101	-0.01%
2021/09/17	1	27.70	10	27.73	27.70	-9	14,159	-0.06%
2021/09/16	1	27.45	1	27.60	27.70	0	14,152	0.00%
2021/09/15	1	27.85	13	27.68	27.75	-12	14,166	-0.08%
2021/09/13	7	27.01	10	27.05	27.05	-3	14,016	-0.02%
2021/09/10	0	0.00	0.2	27.20	27.15	-0.2	14,056	0.00%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/08	8	27.29	1	27.20	27.20	7	14,292	0.05%
2021/09/07	2	27.48	3.5	27.49	27.45	-1.5	14,376	-0.01%
2021/09/06	4	27.75	7	27.57	27.55	-3	14,502	-0.02%
2021/09/03	4	27.59	1	27.55	27.55	3	14,530	0.02%
2021/09/02	5	27.55	0.5	27.67	27.50	4.5	14,725	0.03%
2021/09/01	0	0.00	6	27.56	27.55	-6	14,856	-0.04%
2021/08/31	0	0.00	4	27.43	27.40	-4	14,874	-0.03%
2021/08/26	17	27.36	0	0.00	27.35	17	14,962	0.11%
2021/08/25	4	27.76	24	27.79	27.75	-20	15,092	-0.13%
2021/08/24	20	27.35	1	27.40	27.60	19	15,225	0.12%
2021/08/23	5	26.95	6	26.99	26.95	-1	15,310	-0.01%
2021/08/20	1	26.75	2	26.90	26.90	-1	15,435	-0.01%
2021/08/19	7	26.66	21	26.75	26.70	-14	16,216	-0.09%
2021/08/18	2	26.87	8	26.65	27.00	-6	16,212	-0.04%
2021/08/17	2	26.83	2	26.85	26.75	0	16,279	0.00%
2021/08/16	9	26.83	3	26.77	26.70	6	16,316	0.04%
2021/08/13	7	27.11	1	27.20	27.15	6	16,292	0.04%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	4	27.28	0.1	27.35	27.20	3.9	16,355	0.02%
2021/08/10	9	27.20	3	27.20	27.20	6	16,448	0.04%
2021/08/09	14	27.54	1	27.30	27.30	13	16,610	0.08%
2021/08/06	28	27.49	15	27.42	27.70	13	16,679	0.08%
2021/08/05	10	27.12	15	27.12	27.10	-5	16,561	-0.03%
2021/08/04	10	27.25	1	27.30	27.30	9	16,863	0.05%
2021/08/03	25	27.24	2	27.23	27.40	23	17,018	0.14%
2021/08/02	15	27.54	11	27.70	27.60	4	17,057	0.02%
2021/07/30	9	27.92	0	0.00	27.75	9	16,996	0.05%
2021/07/29	2	28.00	0	0.00	28.00	2	16,936	0.01%
2021/07/28	14	27.79	2	27.80	28.05	12	17,088	0.07%
2021/07/27	2	28.15	5	28.24	28.15	-3	17,297	-0.02%
2021/07/26	12	28.15	6	28.24	28.10	6	17,603	0.03%
2021/07/23	8	28.16	7.2	28.16	28.10	0.8	17,588	0.00%
2021/07/22	54	28.21	17	28.24	28.20	37	17,556	0.21%
2021/07/21	88.8	28.20	1	28.05	28.05	87.8	17,414	0.50%
2021/07/20	46.1	31.32	56.6	31.23	31.20	-10.5	16,072	-0.07%
2021/07/19	12.3	31.48	2	31.73	31.65	10.3	15,731	0.07%
2021/07/16	7	31.75	1	31.85	31.75	6	15,823	0.04%
2021/07/15	17.2	32.12	1.1	31.96	31.95	16.1	15,840	0.10%
2021/07/14	16	32.26	0	0.00	32.10	16	15,771	0.10%
2021/07/13	10.4	32.45	1	32.65	32.20	9.4	15,830	0.06%
2021/07/12	8	32.66	3.2	32.77	32.65	4.8	15,761	0.03%
2021/07/09	7	32.63	1	32.65	32.70	6	15,802	0.04%
2021/07/08	11	32.93	1.1	32.94	32.80	9.9	16,007	0.06%
2021/07/07	0.2	32.75	9.3	32.76	32.75	-9.1	16,035	-0.06%
2021/07/06	4	32.63	19	32.63	32.70	-15	16,221	-0.09%
2021/07/05	30.4	32.57	21	32.62	32.55	9.4	16,263	0.06%
2021/07/02	14.8	32.12	65.3	32.11	32.35	-50.5	16,203	-0.31%
2021/07/01	3	31.35	0.6	31.15	31.05	2.4	16,089	0.01%
2021/06/30	1	30.90	4.4	31.01	31.00	-3.4	16,096	-0.02%
2021/06/29	11	30.75	1	30.80	30.75	10	16,144	0.06%
2021/06/28	1	30.80	0	0.00	30.80	1	16,267	0.01%
2021/06/25	1	30.80	15.3	30.96	30.80	-14.3	16,274	-0.09%
2021/06/24	6	30.53	1	30.40	30.40	5	16,354	0.03%
2021/06/23	7	30.43	1.4	30.44	30.40	5.6	16,487	0.03%
2021/06/22	2	30.40	0	0.00	30.40	2	16,918	0.01%
2021/06/21	5	30.49	0	0.00	30.30	5	17,834	0.03%
2021/06/17	2	30.70	2	30.75	30.60	0	18,405	0.00%
2021/06/16	12	30.87	4	30.87	30.60	8	19,062	0.04%
2021/06/15	2	30.25	0	0.00	30.15	2	19,614	0.01%
2021/06/11	5	30.18	0	0.00	30.15	5	19,612	0.03%
2021/06/10	4	30.11	1	30.15	30.25	3	19,681	0.02%
2021/06/09	12	30.20	0	0.00	30.20	12	19,730	0.06%
2021/06/08	2	30.80	20	30.70	30.65	-18	19,762	-0.09%
2021/06/07	6	30.54	0	0.00	30.55	6	19,818	0.03%
2021/06/04	4	30.96	5	30.86	30.95	-1	19,841	-0.01%
2021/06/03	7	31.25	3	31.15	31.25	4	19,870	0.02%
2021/06/02	2	31.35	15	31.37	31.35	-13	19,923	-0.07%
2021/06/01	5	31.26	4	31.30	31.40	1	19,887	0.01%
2021/05/31	0	0.00	5.1	30.80	30.75	-5.1	19,846	-0.03%
2021/05/28	10	30.13	7	30.35	30.55	3	19,835	0.02%
2021/05/27	4	29.65	0	0.00	29.55	4	19,905	0.02%
2021/05/26	8	29.87	1	29.76	29.70	7	19,518	0.04%
2021/05/25	3	29.68	8.6	29.52	29.55	-5.6	19,581	-0.03%
2021/05/24	1	28.90	0	0.00	29.30	1	19,634	0.01%
2021/05/21	5	29.08	1	29.10	29.10	4	19,682	0.02%
2021/05/20	1	29.20	0	0.00	29.20	1	19,584	0.01%
2021/05/19	7	28.90	1	28.85	29.15	6	19,594	0.03%
2021/05/18	13	28.58	0	0.00	28.70	13	19,648	0.07%
2021/05/17	6	28.15	2	28.75	27.90	4	19,605	0.02%
2021/05/14	3	29.87	1	29.70	29.55	2	19,375	0.01%
2021/05/13	4	29.55	23	29.53	29.70	-19	19,318	-0.10%
2021/05/12	11	29.93	4	29.85	30.00	7	19,135	0.04%
2021/05/11	1	30.50	25.2	30.80	30.50	-24.2	18,813	-0.13%
2021/05/10	3	30.68	2	31.00	31.20	1	18,683	0.01%
2021/05/07	12	31.03	1.3	31.00	31.15	10.7	19,015	0.06%
2021/05/06	10	30.84	0	0.00	30.75	10	19,568	0.05%
2021/05/05	2	30.85	3.1	30.90	30.80	-1.1	20,029	-0.01%
2021/05/04	20	31.01	31	30.98	31.15	-11	19,961	-0.06%
2021/05/03	13	31.71	32.3	31.95	31.65	-19.3	19,780	-0.10%
2021/04/29	11.8	32.55	24	32.52	32.70	-12.3	19,586	-0.06%
2021/04/28	2	32.65	2.3	32.69	32.70	-0.3	19,594	0.00%
2021/04/27	8	32.71	1.5	32.70	32.60	6.5	19,730	0.03%
2021/04/26	26	32.62	18.1	32.80	32.80	7.9	19,659	0.04%
2021/04/23	3	32.25	20.2	32.35	32.45	-17.2	19,574	-0.09%
2021/04/22	23	32.71	2.1	32.88	32.55	20.9	19,688	0.11%
2021/04/21	13	33.01	1	33.10	33.00	12	19,681	0.06%
2021/04/20	5	33.06	5	33.05	33.10	0	19,604	0.00%
2021/04/19	15	33.06	0	0.00	33.05	15	19,556	0.08%
2021/04/16	9	32.98	0	0.00	32.95	9	19,469	0.05%
2021/04/15	13	32.77	0	0.00	32.85	13	19,541	0.07%
2021/04/14	19	32.89	8	32.79	33.00	11	19,450	0.06%
2021/04/13	7	33.44	0	0.00	33.15	7	19,250	0.04%
2021/04/12	26	33.54	14	33.40	33.40	12	19,191	0.06%
2021/04/09	10.8	33.70	2.8	33.70	33.70	8.1	19,040	0.04%
2021/04/08	2	33.60	24.9	33.55	33.55	-22.9	18,929	-0.12%
2021/04/07	3	33.55	0	0.00	33.45	3	18,819	0.02%
2021/04/06	7	33.49	9	33.45	33.40	-2	18,656	-0.01%
2021/04/01	2	33.43	0	0.00	33.40	2	18,698	0.01%
2021/03/31	10	33.80	3	33.75	33.50	7	18,637	0.04%
2021/03/30	6	33.58	10	33.60	33.85	-4	18,519	-0.02%
2021/03/29	10	33.49	18	33.49	33.55	-8	18,451	-0.04%
2021/03/26	5	33.40	15	33.27	33.45	-10	18,397	-0.05%
2021/03/25	69	33.02	16	33.14	33.20	53	18,661	0.28%
2021/03/24	151	33.80	6	33.87	33.75	145	18,375	0.79%	大買/鉅額交易
2021/03/23	12	33.99	19	34.37	34.75	-7	17,678	-0.04%
2021/03/22	37	34.16	13	34.16	34.35	24	17,445	0.14%
2021/03/19	58	34.03	17	33.95	33.85	41	17,615	0.23%
2021/03/18	32	33.46	50.7	33.77	33.85	-18.7	17,268	-0.11%
2021/03/17	1	32.65	2	32.60	32.65	-1	16,685	-0.01%
2021/03/16	13	32.58	0	0.00	32.60	13	16,767	0.08%
2021/03/15	11.5	32.59	5	32.72	32.60	6.5	16,836	0.04%
2021/03/12	1	32.35	10	32.45	32.40	-9	16,874	-0.05%
2021/03/11	2	32.20	3	32.18	32.25	-1	16,894	-0.01%
2021/03/10	26	32.30	9	32.27	32.10	17	16,992	0.10%
2021/03/09	2	31.75	12	31.86	32.00	-10	17,174	-0.06%
2021/03/08	8	31.74	7	31.81	31.80	1	17,336	0.01%
2021/03/05	2	31.43	12	31.54	31.65	-10	17,400	-0.06%
2021/03/04	3	31.13	1	31.30	31.35	2	17,900	0.01%
2021/03/03	1	31.20	4.5	31.28	31.40	-3.5	17,975	-0.02%
2021/03/02	39	31.45	3	31.57	31.35	36	17,826	0.20%
2021/02/26	3	31.47	1	31.45	32.00	2	17,634	0.01%
2021/02/25	1	32.00	2	32.05	31.70	-1	17,263	-0.01%
2021/02/24	19	32.12	13	31.90	31.90	6	17,199	0.03%
2021/02/23	10	31.67	7	31.74	31.80	3	17,047	0.02%
2021/02/22	1	31.45	3	31.35	31.30	-2	16,982	-0.01%
2021/02/19	1	30.75	3	30.95	31.15	-2	17,001	-0.01%
2021/02/18	3	30.82	0	0.00	30.80	3	17,007	0.02%
2021/02/17	5	31.08	4	31.18	31.00	1	17,080	0.01%
2021/02/05	2	30.80	0	0.00	30.80	2	17,294	0.01%
2021/02/04	111	30.72	0	0.00	30.75	111	17,281	0.64%	大買/鉅額交易
2021/02/03	0	0.00	5	31.20	31.10	-5	17,275	-0.03%
2021/02/02	5	31.22	3	31.15	31.15	2	17,264	0.01%
2021/02/01	4	30.80	3.1	30.99	31.10	0.9	17,212	0.01%
2021/01/29	3	31.77	0	0.00	31.25	3	17,075	0.02%
2021/01/28	8	32.45	100	32.89	32.70	-92	16,547	-0.56%
2021/01/27	1.6	32.09	33.1	32.05	32.35	-31.5	15,969	-0.20%
2021/01/26	1	31.25	1	30.85	30.85	0	15,400	0.00%
2021/01/25	1	31.20	5	31.11	31.20	-4	15,324	-0.03%
2021/01/22	2	30.43	3	30.81	30.70	-1	15,169	-0.01%
2021/01/21	9	30.01	2	30.00	29.90	7	15,053	0.05%
2021/01/20	19.2	30.28	4	30.05	30.00	15.2	15,065	0.10%
2021/01/19	0	0.00	6	31.08	30.75	-6	14,868	-0.04%
2021/01/15	4	31.70	20.2	31.35	31.00	-16.2	14,884	-0.11%
2021/01/14	13	31.58	17	31.51	31.65	-4	14,880	-0.03%
2021/01/13	2	30.80	47	31.04	30.90	-45	14,588	-0.31%
2021/01/12	0	0.00	3	30.73	30.85	-3	14,473	-0.02%
2021/01/11	1	30.70	24	30.83	31.00	-23	14,358	-0.16%
2021/01/08	0	0.00	8	30.58	31.00	-8	14,310	-0.06%
2021/01/07	0	0.00	10	30.55	30.50	-10	14,310	-0.07%
2021/01/06	3	30.22	6	30.43	30.35	-3	14,332	-0.02%
2021/01/05	26	30.47	4	30.40	30.50	22	14,261	0.15%
2021/01/04	14	30.86	30	30.95	30.80	-16	14,338	-0.11%
2020/12/31	0	0.00	3	31.02	31.00	-3	14,232	-0.02%
2020/12/30	0	0.00	9	30.93	31.15	-9	14,284	-0.06%
2020/12/29	21	31.00	1	31.20	30.95	20	14,241	0.14%
2020/12/28	30	31.05	39.4	30.95	31.05	-9.4	14,242	-0.07%
2020/12/25	2	30.68	0	0.00	30.55	2	14,281	0.01%
2020/12/24	2	30.43	10	30.50	30.65	-8	14,304	-0.06%
2020/12/23	4	29.90	3	30.02	30.00	1	14,316	0.01%
2020/12/22	61	30.19	2.1	30.17	30.05	58.9	14,312	0.41%
2020/12/21	6	29.50	18	29.88	30.05	-12	14,500	-0.08%
2020/12/18	2	30.25	29.2	30.34	30.20	-27.2	14,448	-0.19%
2020/12/17	25	30.43	1	30.90	30.40	24	14,367	0.17%
2020/12/16	4	30.51	8.2	30.83	31.05	-4.2	14,155	-0.03%
2020/12/15	11	30.13	78.5	30.11	30.05	-67.5	14,004	-0.48%
2020/12/14	8	30.76	12	30.90	31.05	-4	13,637	-0.03%
2020/12/11	3	31.28	12	31.45	31.60	-9	13,407	-0.07%
2020/12/10	8	31.63	2	31.65	31.65	6	13,431	0.04%
2020/12/09	3	32.07	10	32.07	32.15	-7	13,358	-0.05%
2020/12/08	14	31.89	7	32.04	31.80	7	13,298	0.05%
2020/12/07	246.9	31.50	3	31.55	31.55	243.9	13,328	1.83%	大買/鉅額交易
2020/12/04	3	31.08	33	31.16	31.30	-30	13,346	-0.22%
2020/12/03	31	31.33	12	31.33	31.30	19	13,311	0.14%
2020/12/02	12	31.19	67.6	31.19	31.45	-55.6	13,065	-0.43%
2020/12/01	12	30.68	15	30.58	30.65	-3	12,992	-0.02%
2020/11/30	12	30.96	9.7	30.81	29.85	2.3	12,941	0.02%
2020/11/27	43	30.75	28.6	30.81	30.95	14.4	12,362	0.12%
2020/11/26	2	30.05	1	30.20	30.30	1	12,214	0.01%
2020/11/25	27	30.21	2	30.05	30.05	25	12,470	0.20%
2020/11/24	9	30.24	1.2	30.33	30.25	7.8	12,502	0.06%
2020/11/23	19	30.12	0.1	30.10	30.10	18.9	12,574	0.15%
2020/11/20	12	30.08	0.3	29.95	30.05	11.7	12,639	0.09%
2020/11/19	15	29.98	5	30.01	29.95	10	13,095	0.08%
2020/11/18	5	30.10	12.1	30.10	30.15	-7.1	13,270	-0.05%
2020/11/17	1	30.15	6	30.24	30.30	-5	13,303	-0.04%
2020/11/16	5	30.16	1	30.25	30.40	4	13,666	0.03%
2020/11/13	41	30.27	36.4	29.79	30.30	4.6	13,937	0.03%
2020/11/12	9.8	29.15	1	29.15	29.20	8.8	13,711	0.06%
2020/11/11	12	29.16	11	29.33	29.45	1	13,805	0.01%
2020/11/10	13	29.28	13	29.38	29.15	0	13,896	0.00%
2020/11/09	13	29.29	12.1	29.45	29.50	0.9	14,204	0.01%
2020/11/06	0	0.00	21	29.20	29.15	-21	14,334	-0.15%
2020/11/05	26	29.11	35	29.37	29.10	-9	14,507	-0.06%
2020/11/04	0	0.00	5	29.11	29.00	-5	14,677	-0.03%
2020/11/03	4	28.60	27	28.80	28.75	-23	14,804	-0.16%
2020/11/02	33	28.29	3	28.43	28.35	30	14,923	0.20%
2020/10/30	8	28.58	0	0.00	28.50	8	15,195	0.05%
2020/10/29	8	28.67	0.5	28.90	28.70	7.5	15,516	0.05%
2020/10/28	25	29.25	7.7	29.37	29.15	17.3	15,648	0.11%
2020/10/27	18	29.04	4	29.08	29.00	14	15,788	0.09%
2020/10/26	28	29.37	1	29.40	29.30	27	15,965	0.17%
2020/10/23	2	28.85	2	28.93	28.85	0	15,965	0.00%
2020/10/22	3	28.52	0	0.00	28.75	3	16,121	0.02%
2020/10/21	16	28.65	6	28.78	28.55	10	16,129	0.06%
2020/10/20	0	0.00	1	29.00	28.95	-1	16,591	-0.01%
2020/10/19	1	28.95	0	0.00	28.80	1	17,134	0.01%
2020/10/16	7	28.85	0	0.00	28.80	7	17,377	0.04%
2020/10/15	23	29.31	17	29.69	29.10	6	17,940	0.03%
2020/10/14	6	28.88	1	29.05	29.05	5	18,796	0.03%
2020/10/13	53	28.46	12	28.58	28.70	41	19,194	0.21%
2020/10/12	25	28.92	2	28.85	28.85	23	19,999	0.12%
2020/10/08	2	29.58	2.3	29.70	29.70	-0.3	20,058	0.00%
2020/10/07	3	29.37	2	29.35	29.35	1	20,337	0.00%
2020/10/05	10	29.65	24	29.94	29.55	-14	20,907	-0.07%
2020/09/30	7	30.01	8	30.13	29.80	-1	21,182	0.00%
2020/09/29	21	29.59	21	29.40	29.40	0	21,694	0.00%
2020/09/28	17	29.40	17	29.69	29.70	0	22,677	0.00%
2020/09/25	21	29.07	37.8	29.16	29.15	-16.8	23,163	-0.07%
2020/09/24	42	29.13	23	28.88	28.85	19	23,278	0.08%
2020/09/23	6	29.92	9	30.19	29.95	-3	23,293	-0.01%
2020/09/22	18	29.07	15	29.10	29.10	3	23,223	0.01%
2020/09/21	9	29.59	0	0.00	29.50	9	23,384	0.04%
2020/09/18	0	0.00	0.1	29.85	29.85	-0.1	23,772	0.00%
2020/09/17	14	29.73	2	29.65	29.65	12	24,067	0.05%
2020/09/16	26	30.30	18.2	30.35	30.10	7.8	24,572	0.03%
2020/09/15	23	29.90	5	30.05	29.75	18	24,802	0.07%
2020/09/14	43	29.78	4	30.05	30.10	39	25,480	0.15%
2020/09/11	25	29.77	21	29.90	29.90	4	26,124	0.02%
2020/09/10	51	29.98	60	29.90	29.80	-9	26,381	-0.03%
2020/09/09	54	30.21	1	30.25	30.45	53	26,211	0.20%
2020/09/08	36	30.78	4	30.78	30.70	32	26,220	0.12%
2020/09/07	12	31.42	6	31.39	31.30	6	26,257	0.02%
2020/09/04	7	30.73	2.3	31.00	31.75	4.7	26,490	0.02%
2020/09/03	20	31.86	0	0.00	31.70	20	26,531	0.08%
2020/09/02	18	32.09	5.3	32.12	32.25	12.7	26,768	0.05%
2020/09/01	4	32.13	5	32.47	32.35	-1	26,957	0.00%
2020/08/31	5	32.27	1	32.25	31.90	4	26,976	0.01%
2020/08/28	10	32.79	3	32.75	32.60	7	26,817	0.03%
2020/08/27	11	33.16	4	33.43	33.15	7	26,914	0.03%
2020/08/26	6	33.59	23.9	33.27	33.60	-17.9	26,905	-0.07%
2020/08/25	11	33.85	17.5	33.77	34.00	-6.5	26,848	-0.02%
2020/08/24	23	31.30	8	32.56	32.60	15	26,739	0.06%
2020/08/21	13	31.19	2	31.45	31.30	11	26,576	0.04%
2020/08/20	13	31.29	32	31.35	30.90	-19	26,599	-0.07%
2020/08/19	33	32.87	6	32.83	32.40	27	26,146	0.10%
2020/08/18	62	34.01	3	34.10	33.90	59	25,677	0.23%
2020/08/17	1	34.60	0	0.00	34.50	1	25,642	0.00%
2020/08/14	27	35.06	52	34.99	34.75	-25	25,563	-0.10%
2020/08/13	19	34.78	28	35.27	34.85	-9	25,531	-0.04%
2020/08/12	1	34.10	10	34.46	34.70	-9	25,390	-0.04%
2020/08/11	59	34.36	11	33.95	34.00	48	25,355	0.19%
2020/08/10	20	34.60	5	34.40	34.50	15	25,399	0.06%
2020/08/07	1	34.85	1	35.10	34.90	0	25,411	0.00%
2020/08/06	7	34.87	11	34.87	34.95	-4	25,295	-0.02%
2020/08/05	4	35.20	2.1	34.99	34.90	1.9	25,235	0.01%
2020/08/04	2	34.30	14.2	34.79	35.00	-12.2	24,978	-0.05%
2020/08/03	7	33.84	2	33.83	33.85	5	24,798	0.02%
2020/07/31	10	34.92	18	34.69	34.50	-8	24,671	-0.03%
2020/07/30	6	34.50	37	34.62	34.60	-31	24,446	-0.13%
2020/07/29	0	0.00	18	33.75	33.80	-18	24,306	-0.07%
2020/07/28	3	33.65	2	33.48	33.25	1	24,304	0.00%
2020/07/27	14.1	33.26	2	34.00	33.25	12.1	24,479	0.05%
2020/07/24	19	34.42	4.1	34.37	34.10	14.9	24,440	0.06%
2020/07/23	5.9	35.36	38	35.44	35.60	-32.1	23,976	-0.13%
2020/07/22	14	34.14	8	34.20	34.25	6	23,476	0.03%
2020/07/21	30.9	34.37	10	34.07	33.90	20.9	23,295	0.09%
2020/07/20	74	32.52	16	33.01	32.95	58	22,719	0.26%
2020/07/17	11	35.95	5	35.78	35.80	6	21,717	0.03%
2020/07/16	22	35.56	115	35.80	36.00	-93	21,458	-0.43%	大賣/
2020/07/15	5	34.22	37	34.37	34.05	-32	20,700	-0.15%
2020/07/14	72	33.76	4	33.83	34.10	68	20,543	0.33%
2020/07/13	7	33.95	6.9	34.03	34.20	0.1	20,361	0.00%
2020/07/10	28	32.57	20	32.83	32.55	8	20,175	0.04%
2020/07/09	6	34.17	2	33.43	33.40	4	20,251	0.02%
2020/07/08	52	33.40	10	33.05	33.45	42	19,957	0.21%
2020/07/07	81	35.05	7	34.54	34.50	74	19,252	0.38%
2020/07/06	24	38.01	86	37.95	38.65	-62	18,297	-0.34%
2020/07/03	1	37.20	36	37.37	37.20	-35	17,841	-0.20%
2020/07/02	14	37.27	27.6	37.16	37.15	-13.6	17,796	-0.08%
2020/07/01	14	36.84	7.1	37.17	36.80	6.9	17,701	0.04%
2020/06/30	2	35.90	9	35.97	35.80	-7	17,522	-0.04%
2020/06/29	1	35.15	40.4	35.49	35.65	-39.4	17,474	-0.23%
2020/06/24	30	35.79	45	36.12	35.65	-15	17,243	-0.09%
2020/06/23	8	35.84	21.1	35.80	36.00	-13.1	17,191	-0.08%
2020/06/22	3	34.87	4	34.99	34.80	-1	17,223	-0.01%
2020/06/19	39.3	34.85	34	34.91	34.65	5.3	16,876	0.03%
2020/06/18	10	33.74	45.2	33.76	34.00	-35.2	16,268	-0.22%
2020/06/17	14	32.10	23.6	32.07	32.25	-9.6	15,614	-0.06%
2020/06/16	0	0.00	12.2	31.36	31.45	-12.2	15,581	-0.08%
2020/06/15	8	31.20	5.3	31.14	31.10	2.7	15,850	0.02%
2020/06/12	3	30.57	6	30.53	30.70	-3	15,963	-0.02%
2020/06/11	0	0.00	29	31.08	30.65	-29	16,131	-0.18%
2020/06/10	4	31.39	38	31.41	31.45	-34	16,046	-0.21%
2020/06/09	4	31.24	26.1	31.16	31.15	-22.1	16,115	-0.14%
2020/06/08	10	29.93	22	30.13	30.45	-12	16,095	-0.07%
2020/06/05	6	29.94	2	29.90	29.80	4	15,920	0.03%
2020/06/04	1	29.75	16	29.73	29.85	-15	15,885	-0.09%
2020/06/03	0	0.00	4	29.60	29.55	-4	15,994	-0.03%
2020/06/02	0	0.00	2	29.25	29.15	-2	15,975	-0.01%
2020/06/01	1	28.60	59	28.87	29.00	-58	15,911	-0.36%
2020/05/29	1	28.20	1.3	28.42	28.60	-0.3	15,862	0.00%
2020/05/28	0	0.00	21	28.82	28.50	-21	15,593	-0.13%
2020/05/27	11	28.45	13	28.40	28.60	-2	15,671	-0.01%
2020/05/26	11	28.29	9	28.21	28.20	2	15,660	0.01%
2020/05/25	7	28.03	1	28.10	28.20	6	15,661	0.04%
2020/05/22	0	0.00	1	28.40	28.40	-1	15,642	-0.01%
2020/05/21	0	28.25	3.6	28.35	28.35	-3.6	15,516	-0.02%
2020/05/20	2	28.35	3	28.40	28.15	-1	15,471	-0.01%
2020/05/19	1	28.10	5.1	28.10	28.30	-4.1	15,304	-0.03%
2020/05/18	1	27.80	7	27.77	27.55	-6	15,109	-0.04%
2020/05/15	3	28.18	2	28.08	28.10	1	14,963	0.01%
2020/05/14	5	27.98	25	27.96	27.95	-20	14,826	-0.13%
2020/05/13	2	27.65	0	0.00	27.55	2	14,627	0.01%
2020/05/12	6	27.60	0	0.00	27.50	6	14,527	0.04%
2020/05/11	1	27.90	11	27.92	27.80	-10	14,438	-0.07%
2020/05/08	10	27.42	1	27.75	27.45	9	14,348	0.06%
2020/05/07	14	27.70	0	0.00	27.70	14	14,148	0.10%
2020/05/06	1.2	27.76	2	27.85	27.80	-0.9	14,116	-0.01%
2020/05/05	3	27.88	8	27.89	27.75	-5	14,084	-0.04%
2020/05/04	29	27.59	1	27.85	27.85	28	14,076	0.20%
2020/04/30	25	27.81	18	27.81	28.25	7	14,023	0.05%
2020/04/29	4	27.59	35	27.64	27.70	-31	13,812	-0.22%
2020/04/28	1	26.80	12	26.80	26.90	-11	13,693	-0.08%
2020/04/27	6	26.43	2	26.50	26.50	4	14,075	0.03%
2020/04/24	2	26.00	2	26.05	26.00	0	14,009	0.00%
2020/04/23	2	25.75	15	25.71	26.00	-13	14,093	-0.09%
2020/04/22	7	25.48	2	25.58	25.55	5	14,082	0.04%
2020/04/21	27	25.55	3	25.65	25.30	24	14,140	0.17%
2020/04/20	4	26.04	2	26.03	26.00	2	14,000	0.01%
2020/04/17	3.1	26.02	2	26.43	26.05	1.1	13,943	0.01%
2020/04/16	1	26.10	3	26.10	26.20	-2	13,857	-0.01%
2020/04/15	19	26.46	1	26.45	26.50	18	13,799	0.13%
2020/04/14	3	26.50	11	26.72	26.70	-8	13,667	-0.06%
2020/04/13	1	25.30	2	25.50	25.65	-1	13,389	-0.01%
2020/04/10	0.1	25.25	1	25.20	25.25	-0.9	13,364	-0.01%
2020/04/09	13	25.26	13	25.13	25.05	0	13,461	0.00%
2020/04/08	14.1	25.11	1	25.15	25.10	13.1	13,400	0.10%
2020/04/07	27	25.30	1	25.20	25.20	26	13,319	0.20%
2020/04/06	7	25.16	11	25.15	25.15	-4	13,189	-0.03%
2020/04/01	2	24.40	3	24.30	24.40	-1	12,942	-0.01%
2020/03/31	7	24.11	12	24.17	24.50	-5	12,762	-0.04%
2020/03/30	11.2	23.70	2	23.98	23.85	9.2	12,531	0.07%
2020/03/27	1	23.90	9.1	24.18	23.75	-8.1	12,401	-0.07%
2020/03/26	35	24.25	10	24.04	24.00	25	12,097	0.21%
2020/03/25	2	23.20	17	23.20	23.20	-15	11,530	-0.13%
2020/03/24	1	21.10	3	20.63	21.10	-2	11,524	-0.02%
2020/03/20	4	20.23	4.3	20.24	20.40	-0.3	11,436	0.00%
2020/03/19	8	19.04	0	0.00	18.65	8	11,212	0.07%
2020/03/18	0	0.00	6	20.70	20.10	-6	10,953	-0.05%
2020/03/17	15	20.96	2	20.90	20.80	13	10,800	0.12%
2020/03/16	8.8	22.72	5	22.30	22.15	3.8	10,897	0.03%
2020/03/13	11	22.05	0	0.00	23.00	11	10,808	0.10%
2020/03/12	20	23.62	0	0.00	23.65	20	10,546	0.19%
2020/03/11	3	25.05	132	25.13	24.70	-129	10,399	-1.24%	大賣/鉅額交易
2020/03/09	6	25.30	7	25.19	25.30	-1	10,423	-0.01%
2020/03/06	12	26.35	2	26.28	26.25	10	10,701	0.09%
2020/03/05	5	27.40	0.9	27.15	27.20	4.1	10,607	0.04%
2020/03/04	0	0.00	1	27.30	27.20	-1	10,769	-0.01%
2020/03/02	0	0.00	5	26.78	26.55	-5	10,732	-0.05%
2020/02/27	0	0.00	3	27.25	27.05	-3	10,841	-0.03%
2020/02/26	0	0.00	7	27.10	27.10	-7	10,759	-0.07%
2020/02/25	1	27.15	2	27.25	27.25	-1	10,791	-0.01%
2020/02/24	4	27.54	7	27.49	27.45	-3	10,898	-0.03%
2020/02/21	3	27.98	3.1	27.90	27.90	-0.1	10,999	0.00%
2020/02/20	7	28.08	5.3	28.09	28.10	1.7	11,198	0.02%
2020/02/19	2	28.05	4	28.18	28.10	-2	11,376	-0.02%
2020/02/18	8	27.61	1	27.75	27.85	7	11,906	0.06%
2020/02/17	0	0.00	2	27.80	27.60	-2	12,063	-0.02%
2020/02/14	3	28.40	10	28.43	28.30	-7	12,350	-0.06%
2020/02/12	3	28.15	4	28.24	28.25	-1	12,603	-0.01%
2020/02/10	1	27.90	4	27.96	27.95	-3	13,055	-0.02%
2020/02/06	5	28.05	11	28.06	28.25	-6	13,598	-0.04%
2020/02/05	2	27.75	4	27.85	27.80	-2	13,831	-0.01%
2020/02/04	1	28.00	5	27.77	28.00	-4	13,873	-0.03%
2020/02/03	3	26.80	1	26.65	27.00	2	14,180	0.01%
2020/01/31	5	27.57	21	27.53	27.25	-16	14,150	-0.11%
2020/01/30	5	27.14	71	27.17	27.20	-66	14,227	-0.46%
2020/01/20	2	29.25	2	29.45	29.40	0	13,968	0.00%
2020/01/17	2	29.20	16.6	29.19	29.30	-14.6	14,035	-0.10%
2020/01/16	0	0.00	1.1	28.89	28.90	-1.1	14,048	-0.01%
2020/01/15	51	28.87	4	29.05	28.90	47	14,243	0.33%
2020/01/14	2	28.45	4	28.78	28.85	-2	14,230	-0.01%
2020/01/13	4	28.80	0	0.00	28.75	4	14,328	0.03%
2020/01/10	0	0.00	5	28.69	28.75	-5	14,387	-0.03%
2020/01/09	2	28.65	10.7	28.56	28.70	-8.7	14,426	-0.06%
2020/01/08	1	28.10	1	28.40	28.10	0	14,552	0.00%
2020/01/07	2	28.00	6	28.12	28.50	-4	14,568	-0.03%
2020/01/06	0	0.00	1	28.10	28.00	-1	14,593	-0.01%
2020/01/03	3	28.48	1	28.70	28.30	2	14,687	0.01%
2020/01/02	1	28.35	1.1	28.40	28.40	-0.1	14,707	0.00%
2019/12/31	6	28.36	2	28.45	28.35	4	14,712	0.03%
2019/12/30	9	28.64	9	28.65	28.60	0	14,838	0.00%
2019/12/27	1	28.90	1	28.90	28.90	0	14,891	0.00%
2019/12/26	2	29.05	3	28.93	28.90	-1	14,936	-0.01%
2019/12/25	1.8	28.96	17.1	28.99	29.10	-15.3	15,064	-0.10%
2019/12/24	10	28.96	10.7	29.12	28.70	-0.7	15,224	0.00%
2019/12/23	0	0.00	0.1	29.10	29.15	-0.1	15,260	0.00%
2019/12/20	0	0.00	7.1	29.87	29.50	-7.1	15,401	-0.05%
2019/12/19	1	29.75	0.1	29.60	29.75	0.9	15,800	0.01%
2019/12/18	2	29.80	2.6	29.78	29.85	-0.6	16,361	0.00%
2019/12/17	0	0.00	13	29.68	29.80	-13	16,488	-0.08%
2019/12/16	10	29.41	1	29.30	29.30	9	16,446	0.05%
2019/12/13	1	29.65	17.1	29.70	29.85	-16.1	16,464	-0.10%
2019/12/12	5	29.69	12	29.75	29.60	-7	16,528	-0.04%
2019/12/11	8	29.71	21	29.95	29.50	-13	16,473	-0.08%
2019/12/10	0	0.00	8.2	29.43	29.45	-8.2	16,087	-0.05%
2019/12/09	6.1	29.12	21.6	29.13	29.20	-15.5	16,067	-0.10%
2019/12/06	12	29.18	12	29.12	29.20	0	16,193	0.00%
2019/12/05	1	29.00	2	28.95	29.00	-1	16,010	-0.01%
2019/12/04	6	28.94	1.2	28.86	29.00	4.8	16,134	0.03%
2019/12/03	6	28.51	31	28.83	28.90	-25	16,043	-0.16%
2019/12/02	4	27.81	11	27.58	27.80	-7	15,582	-0.04%
2019/11/29	5	27.76	1.1	27.74	27.70	3.9	15,501	0.03%
2019/11/28	3	28.55	0	0.00	28.55	3	15,398	0.02%
2019/11/27	11	28.71	8	28.92	29.00	3	15,720	0.02%
2019/11/26	2	28.70	4	28.75	28.90	-2	15,593	-0.01%
2019/11/25	0.2	28.85	0	0.00	28.95	0.2	15,329	0.00%
2019/11/22	1	29.30	9	29.20	29.20	-8	15,395	-0.05%
2019/11/21	12	28.99	2.1	29.00	29.10	9.9	15,428	0.06%
2019/11/20	1	29.35	25	29.27	29.40	-24	15,357	-0.16%
2019/11/19	10	29.08	4	29.20	29.25	6	15,375	0.04%
2019/11/18	0	0.00	9	28.98	29.00	-9	15,283	-0.06%
2019/11/15	22	28.74	18.3	28.87	28.65	3.7	15,348	0.02%
2019/11/14	2	28.18	16.3	28.35	28.45	-14.3	14,816	-0.10%
2019/11/13	1,076	28.36	145.3	28.21	28.15	930.7	14,716	6.32%	大買/大賣/鉅額交易
2019/11/12	6	27.89	0	0.00	27.80	6	14,432	0.04%
2019/11/11	8	27.83	26	28.08	27.90	-18	14,370	-0.13%
2019/11/08	3	28.10	21.7	28.30	28.35	-18.7	14,454	-0.13%
2019/11/07	1	27.65	1	27.49	27.40	0	14,066	0.00%
2019/11/06	5	27.16	0	0.00	27.25	5	13,955	0.04%
2019/11/05	15	27.92	1	28.10	27.85	14	13,638	0.10%
2019/11/04	9	28.28	35.1	28.26	28.40	-26.1	13,530	-0.19%
2019/11/01	4	27.70	11	28.05	28.00	-7	13,342	-0.05%
2019/10/31	1	28.10	43.1	27.96	27.95	-42.1	13,405	-0.31%
2019/10/30	1	27.60	2	27.25	27.45	-1	13,076	-0.01%
2019/10/29	25	27.45	7.1	27.45	27.40	17.9	13,054	0.14%
2019/10/28	11	27.86	38.9	27.91	27.80	-27.9	12,961	-0.22%
2019/10/25	0	0.00	13	27.35	27.50	-13	12,842	-0.10%
2019/10/24	0	0.00	2	27.33	27.35	-2	12,854	-0.02%
2019/10/23	5	27.19	10.1	27.20	27.20	-5.1	12,839	-0.04%
2019/10/22	9	26.90	6.1	26.87	26.85	2.9	12,684	0.02%
2019/10/21	16	26.85	5.1	26.58	26.70	10.9	12,887	0.08%
2019/10/18	0	0.00	11.1	26.45	26.35	-11.1	13,179	-0.08%
2019/10/17	0	0.00	18	26.43	26.50	-18	13,667	-0.13%
2019/10/16	0	0.00	21	26.35	26.50	-21	13,844	-0.15%
2019/10/15	5	26.10	6.4	26.17	26.20	-1.4	13,844	-0.01%
2019/10/14	0	0.00	2	26.40	26.30	-2	13,859	-0.01%
2019/10/09	0	0.00	2	26.25	26.10	-2	13,797	-0.01%
2019/10/08	2	26.25	13.1	26.33	26.25	-11.1	13,737	-0.08%
2019/10/07	2	26.15	0	0.00	26.20	2	13,745	0.01%
2019/10/04	3	26.10	4.7	26.21	26.15	-1.7	13,782	-0.01%
2019/10/03	0	0.00	1	25.90	25.90	-1	13,608	-0.01%
2019/10/02	1	25.60	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	2	25.60	25.70	-2	13,533	-0.01%
2019/09/27	4.3	25.39	2.3	25.14	25.05	2.1	13,417	0.02%
2019/09/26	2	26.20	0	0.00	26.00	2	13,272	0.02%
2019/09/25	5	25.80	4	26.12	26.20	1	13,181	0.01%
2019/09/24	17	26.23	8	26.38	26.10	9	13,081	0.07%
2019/09/23	5	25.91	15	26.10	26.00	-10	12,571	-0.08%
2019/09/20	0	0.00	40	25.24	25.20	-40	12,048	-0.33%
2019/09/19	0	0.00	11	25.20	25.15	-11	11,799	-0.09%
2019/09/18	0	0.00	17	25.10	25.15	-17	11,715	-0.15%
2019/09/17	0	0.00	3	24.97	24.90	-3	11,552	-0.03%
2019/09/16	1	24.25	3	24.22	24.50	-2	11,464	-0.02%
2019/09/12	13	24.73	0	0.00	24.60	13	11,424	0.11%
2019/09/11	0	0.00	13.1	25.08	24.95	-13.1	11,491	-0.11%
2019/09/10	0	0.00	3	25.10	25.10	-3	11,467	-0.03%
2019/09/09	0	0.00	6	24.90	25.00	-6	11,287	-0.05%
2019/09/06	0	0.00	63	25.00	25.00	-63	11,269	-0.56%
2019/09/05	4	24.84	0	0.00	24.85	4	11,122	0.04%
2019/09/04	0	0.00	2	24.80	24.85	-2	11,087	-0.02%
2019/09/02	4	24.94	21	25.13	24.80	-17	11,532	-0.15%
2019/08/30	12	24.76	27	24.80	24.90	-15	11,450	-0.13%
2019/08/29	0	0.00	10	24.25	24.30	-10	11,176	-0.09%
2019/08/28	4	24.29	0	0.00	24.35	4	11,218	0.04%
2019/08/27	0	0.00	8.7	24.45	24.40	-8.7	11,426	-0.08%
2019/08/26	10	24.35	44	24.03	24.30	-34	12,069	-0.28%
2019/08/23	5.4	24.42	29	24.46	24.50	-23.6	11,948	-0.20%
2019/08/22	2	24.45	29	24.42	24.55	-27	11,966	-0.23%
2019/08/21	1	24.35	13	24.30	24.35	-12	12,028	-0.10%
2019/08/20	0	0.00	47	24.08	24.25	-47	11,908	-0.39%
2019/08/19	20.2	23.70	1	23.75	23.70	19.2	11,779	0.16%
2019/08/16	2	23.20	18	23.58	23.60	-16	11,818	-0.14%
2019/08/15	2	23.20	8	23.23	23.50	-6	11,715	-0.05%
2019/08/14	0	0.00	2	23.55	23.55	-2	11,736	-0.02%
2019/08/13	15.6	23.35	44	23.00	23.35	-28.4	11,695	-0.24%
2019/08/12	12	22.57	5	22.58	22.50	7	11,628	0.06%
2019/08/08	4	22.40	0	0.00	22.40	4	11,803	0.03%
2019/08/07	9	22.34	2	22.43	22.30	7	11,897	0.06%
2019/08/06	9	22.04	5	22.33	22.30	4	12,198	0.03%
2019/08/05	30	22.43	10	22.70	22.45	20	12,441	0.16%
2019/08/02	76	22.81	54	22.89	22.80	22	12,476	0.18%
2019/08/01	6	23.13	0	0.00	23.25	6	12,473	0.05%
2019/07/31	2	23.30	1	23.35	23.30	1	12,473	0.01%
2019/07/30	30	23.63	4	23.65	23.55	26	12,454	0.21%
2019/07/29	3	23.17	13	23.26	23.45	-10	12,455	-0.08%
2019/07/26	10	23.45	0.9	23.45	23.40	9.1	12,371	0.07%
2019/07/25	7	23.92	2	23.90	23.85	5	12,380	0.04%
2019/07/24	31	24.36	32.5	24.21	24.15	-1.5	12,430	-0.01%
2019/07/23	17	24.37	21.2	24.17	24.40	-4.2	12,412	-0.03%
2019/07/22	57	23.82	30	23.70	23.70	27	12,132	0.22%
2019/07/19	27	25.37	156.2	25.29	25.30	-129.2	11,735	-1.10%	大賣/鉅額交易
2019/07/18	11	25.06	13	25.12	25.10	-2	11,203	-0.02%
2019/07/17	23	24.92	2.1	25.10	25.00	20.9	11,151	0.19%
2019/07/16	20	25.05	24	25.10	25.15	-4	11,174	-0.04%
2019/07/15	100	25.05	0	0.00	25.05	100	11,285	0.89%
2019/07/12	10	25.09	8	25.09	25.05	2	11,573	0.02%
2019/07/11	0	0.00	6	24.98	24.90	-6	11,869	-0.05%
2019/07/10	2	24.48	6	24.50	24.75	-4	12,204	-0.03%
2019/07/09	7	24.46	5	24.40	24.35	2	12,318	0.02%
2019/07/08	0	0.00	5.2	24.49	24.50	-5.2	12,482	-0.04%
2019/07/05	6	24.24	6	24.16	24.15	0	12,679	0.00%
2019/07/04	7	24.21	7	24.29	24.30	0	12,992	0.00%
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	10.6	24.39	24.30	-10.6	14,354	-0.07%
2019/06/28	16	24.05	0	0.00	24.20	16	14,718	0.11%
2019/06/27	0	0.00	20	24.19	24.30	-20	14,990	-0.13%
2019/06/26	11	24.00	10	24.00	24.10	1	15,236	0.01%
2019/06/25	5	23.95	0	0.00	23.90	5	15,637	0.03%
2019/06/24	0	0.00	14	24.00	24.00	-14	17,063	-0.08%
2019/06/21	0	0.00	179	24.09	23.95	-179	18,037	-0.99%	大賣/鉅額交易
2019/06/20	10	24.07	7	24.05	23.95	3	18,336	0.02%
2019/06/19	11.2	23.86	14.5	24.01	24.05	-3.3	18,417	-0.02%
2019/06/18	1	23.60	6	23.63	23.80	-5	18,355	-0.03%
2019/06/14	8	23.65	0	0.00	23.75	8	18,554	0.04%
2019/06/13	1	23.70	0	0.00	23.75	1	18,569	0.01%
2019/06/12	1	23.95	80	23.75	23.90	-79	18,891	-0.42%
2019/06/11	2	23.83	39	23.78	23.80	-37	18,974	-0.20%
2019/06/10	0	0.00	9	23.93	24.10	-9	18,880	-0.05%
2019/06/06	0	0.00	3	22.92	22.85	-3	18,457	-0.02%
2019/06/05	1	22.70	9	22.81	22.95	-8	18,424	-0.04%
2019/06/04	7	22.34	1	22.35	22.45	6	18,383	0.03%
2019/06/03	0	0.00	15	22.28	22.15	-15	18,382	-0.08%
2019/05/31	125	22.26	5	22.37	22.50	120	18,145	0.66%	大買/鉅額交易
2019/05/30	0	0.00	1	23.40	23.40	-1	17,344	-0.01%
2019/05/29	3	23.23	0	0.00	23.10	3	17,420	0.02%
2019/05/28	6	23.19	23	23.36	23.80	-17	17,369	-0.10%
2019/05/27	1	23.05	0	0.00	23.05	1	17,195	0.01%
2019/05/23	0	0.00	1	22.90	23.10	-1	17,142	-0.01%
2019/05/22	0	0.00	2	22.90	22.95	-2	17,059	-0.01%
2019/05/21	5	22.85	0	0.00	22.95	5	17,077	0.03%
2019/05/20	4	22.64	0	0.00	22.65	4	16,949	0.02%
2019/05/17	127	22.58	52	22.55	22.55	75	16,891	0.44%	大買/
2019/05/16	25	23.13	3	23.00	23.00	22	16,731	0.13%
2019/05/15	32	23.54	50	23.50	23.50	-18	16,585	-0.11%
2019/05/14	132	22.63	15.1	22.98	23.20	116.9	16,539	0.71%	大買/鉅額交易
2019/05/13	6	23.23	18	23.12	23.05	-12	16,265	-0.07%
2019/05/10	1.2	24.72	109	24.32	24.55	-107.8	15,941	-0.68%	大賣/鉅額交易
2019/05/09	0	0.00	18	25.00	24.55	-18	15,889	-0.11%
2019/05/08	1	25.05	1	25.30	25.45	0	15,766	0.00%
2019/05/07	0	0.00	18	25.18	25.50	-18	15,905	-0.11%
2019/05/06	0.5	24.90	5.1	25.17	24.90	-4.6	16,503	-0.03%
2019/05/03	5.7	25.59	12	25.64	25.65	-6.3	16,426	-0.04%
2019/05/02	0	0.00	19	25.75	25.55	-19	16,404	-0.12%
2019/04/30	0	0.00	4.3	25.40	25.60	-4.3	16,271	-0.03%
2019/04/29	5	24.85	8	24.87	24.95	-3	16,103	-0.02%
2019/04/26	10	25.15	0	0.00	25.25	10	16,098	0.06%
2019/04/25	1	25.35	4	25.36	25.35	-3	16,093	-0.02%
2019/04/24	0	0.00	1	25.25	25.25	-1	16,042	-0.01%
2019/04/23	0	0.00	238	24.75	25.25	-238	16,059	-1.48%	大賣/鉅額交易
2019/04/22	4	25.16	8.1	25.15	25.15	-4.1	15,843	-0.03%
2019/04/19	1	25.30	111	25.29	25.35	-110	15,637	-0.70%	大賣/鉅額交易
2019/04/18	1	26.05	9	25.99	25.70	-8	15,442	-0.05%
2019/04/17	61	26.25	37	25.92	25.75	24	15,131	0.16%
2019/04/16	2	25.70	54.2	25.95	26.00	-52.2	14,747	-0.35%
2019/04/15	0	0.00	61	25.42	25.45	-61	14,327	-0.43%
2019/04/12	0	0.00	32.6	25.26	25.20	-32.6	14,136	-0.23%
2019/04/11	26.9	25.24	33.4	25.24	25.25	-6.5	13,960	-0.05%
2019/04/10	0	0.00	22	25.08	25.15	-22	13,627	-0.16%
2019/04/09	0	0.00	37	24.82	24.90	-37	13,305	-0.28%
2019/04/08	16	25.03	37.1	25.08	25.10	-21.1	12,986	-0.16%
2019/04/03	27.8	24.52	119	24.56	24.60	-91.2	12,377	-0.74%	大賣/
2019/04/02	12	24.09	50	24.03	24.15	-38	11,849	-0.32%
2019/04/01	5	23.88	123	23.88	23.95	-118	11,455	-1.03%	大賣/鉅額交易
2019/03/29	3	24.05	44.2	23.84	23.70	-41.2	11,079	-0.37%
2019/03/28	60	23.63	56	23.64	23.75	4	10,799	0.04%
2019/03/27	118.1	23.92	146.1	23.88	23.75	-27.9	10,385	-0.27%	大買/大賣/
2019/03/26	31	22.86	35.6	22.95	22.95	-4.6	8,924	-0.05%
2019/03/25	15	22.26	5	22.19	22.25	10	7,985	0.13%
2019/03/22	10	21.75	14	21.69	21.75	-4	7,552	-0.05%
2019/03/21	1	21.50	1	21.55	21.50	0	7,375	0.00%
2019/03/20	0	0.00	6	21.35	21.45	-6	7,320	-0.08%
2019/03/19	8	21.39	2.2	21.33	21.40	5.8	7,288	0.08%
2019/03/15	4	20.94	4	21.04	20.70	0	7,122	0.00%
2019/03/14	6	21.39	1.2	21.24	21.20	4.8	6,784	0.07%
2019/03/13	1	21.00	1	21.00	21.00	0	6,751	0.00%
2019/03/11	0	0.00	1.7	20.67	20.65	-1.7	6,805	-0.02%
2019/03/08	1	20.70	1	20.70	20.65	0	6,954	0.00%
2019/03/07	1	21.00	1	21.00	21.00	0	6,980	0.00%
2019/03/06	1	21.15	0	0.00	21.20	1	6,975	0.01%
2019/03/04	1	21.05	4	21.00	21.25	-3	7,118	-0.04%
2019/02/27	0	0.00	3	21.32	21.35	-3	7,021	-0.04%
2019/02/26	1	21.40	0	0.00	21.30	1	6,949	0.01%
2019/02/25	3	21.32	0	0.00	21.40	3	6,886	0.04%
2019/02/22	0	0.00	5	21.40	21.30	-5	6,911	-0.07%
2019/02/21	5	21.10	0	0.00	21.15	5	6,981	0.07%
2019/02/20	1	21.10	2	21.10	21.20	-1	7,015	-0.01%
2019/02/19	12	21.10	5	21.15	21.15	7	7,018	0.10%
2019/02/18	10	21.05	0	0.00	21.10	10	7,180	0.14%
2019/02/15	0	0.00	12	21.07	21.00	-12	7,222	-0.17%
2019/02/14	0	0.00	1	21.05	21.00	-1	7,261	-0.01%
2019/02/13	0	0.00	3	21.20	21.15	-3	7,309	-0.04%
2019/02/11	0	0.00	11	21.34	21.30	-11	7,158	-0.15%
2019/01/30	0	0.00	33	21.10	21.10	-33	7,106	-0.46%
2019/01/29	11	20.95	26	20.99	21.00	-15	7,104	-0.21%
2019/01/28	25	21.07	178	21.25	21.30	-153	7,115	-2.15%	大賣/鉅額交易
2019/01/25	4	20.89	109.5	21.02	21.30	-105.5	7,064	-1.49%	大賣/鉅額交易
2019/01/24	0	0.00	41	20.26	20.50	-41	6,412	-0.64%
2019/01/23	2	19.85	22	19.98	20.00	-20	6,466	-0.31%
2019/01/22	0	0.00	16	19.97	20.00	-16	6,447	-0.25%
2019/01/21	10	20.20	19	20.15	20.00	-9	6,511	-0.14%
2019/01/18	0	0.00	26	20.07	20.10	-26	6,609	-0.39%
2019/01/17	5	19.80	6	19.82	19.80	-1	6,717	-0.01%
2019/01/16	5	19.70	8.5	19.78	19.75	-3.5	6,767	-0.05%
2019/01/15	0	0.00	18	19.64	19.70	-18	6,793	-0.26%
2019/01/14	0	0.00	5	19.40	19.40	-5	6,741	-0.07%
2019/01/11	0	0.00	7.1	19.39	19.35	-7.1	6,793	-0.10%
2019/01/10	0	0.00	2	19.40	19.30	-2	6,780	-0.03%
2019/01/09	0	0.00	27	19.33	19.40	-27	6,802	-0.40%
2019/01/08	4	19.00	4	19.20	19.00	0	6,849	0.00%
2019/01/04	4	18.63	5	18.90	18.75	-1	7,115	-0.01%
2019/01/03	0	0.00	2	19.00	18.95	-2	7,581	-0.03%
2018/12/27	0	0.00	2	19.05	18.95	-2	8,246	-0.02%
2018/12/26	1	18.70	0	0.00	18.80	1	8,352	0.01%
2018/12/25	2	18.75	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	13	19.34	19.25	-13	8,467	-0.15%
2018/12/22	5	18.70	0.1	18.75	18.70	4.9	8,431	0.06%
2018/12/21	2	18.60	0	0.00	18.60	2	8,569	0.02%
2018/12/20	1	18.65	0	0.00	18.75	1	8,538	0.01%
2018/12/19	0	0.00	1	18.85	18.80	-1	8,549	-0.01%
2018/12/18	0	0.00	1	18.90	18.75	-1	8,614	-0.01%
2018/12/12	5	19.05	1	18.95	19.10	4	9,116	0.04%
2018/12/11	5	18.64	0	0.00	18.60	5	9,268	0.05%
2018/12/10	12	18.64	12	18.78	18.85	0	9,419	0.00%
2018/12/07	4	19.06	3	19.30	19.10	1	9,415	0.01%
2018/12/06	6.2	19.01	0	0.00	19.00	6.2	9,480	0.07%
2018/12/05	7	19.79	5	19.65	19.70	2	9,434	0.02%
2018/12/04	0.1	20.15	61.1	20.13	20.15	-61	9,642	-0.63%
2018/12/03	1	19.90	4	20.10	20.10	-3	9,660	-0.03%
2018/11/30	0.3	19.60	0	0.00	19.55	0.3	9,500	0.00%
2018/11/29	1	19.60	2.1	19.50	19.55	-1.1	9,462	-0.01%
2018/11/26	0	0.00	0	18.95	18.95	0	9,379	0.00%
2018/11/23	2	18.75	3	18.80	18.75	-1	9,386	-0.01%
2018/11/22	0	0.00	1.3	18.90	18.95	-1.3	9,425	-0.01%
2018/11/21	0	0.00	1	18.90	18.80	-1	9,487	-0.01%
2018/11/20	1.7	19.27	0	0.00	19.15	1.7	9,480	0.02%
2018/11/19	8	19.60	6	19.57	19.70	2	9,441	0.02%
2018/11/16	0	0.00	0	19.35	19.35	0	9,402	0.00%
2018/11/15	9	18.99	16	18.95	19.30	-7	9,380	-0.07%
2018/11/14	6.5	18.57	0	0.00	18.55	6.5	9,240	0.07%
2018/11/13	1	18.55	1	18.80	18.90	0	9,247	0.00%
2018/11/12	5	18.88	2	18.90	19.05	3	9,272	0.03%
2018/11/09	2	18.70	0	0.00	18.65	2	9,244	0.02%
2018/11/08	0	0.00	1	18.85	18.70	-1	9,305	-0.01%
2018/11/06	4	18.48	1	18.40	18.50	3	9,524	0.03%
2018/11/02	14	18.51	13	18.62	18.55	1	9,374	0.01%
2018/11/01	3	18.75	0	0.00	19.00	3	9,231	0.03%
2018/10/31	0	0.00	21.1	18.59	18.90	-21.1	9,220	-0.23%
2018/10/29	1	18.20	2	18.25	18.05	-1	9,168	-0.01%
2018/10/26	10	17.80	11	17.95	18.20	-1	9,224	-0.01%
2018/10/25	0	0.00	0.4	17.85	17.80	-0.4	9,478	0.00%
2018/10/24	12	17.38	11	17.48	17.85	1	9,787	0.01%
2018/10/23	21	17.35	27.1	17.47	17.60	-6.1	9,879	-0.06%
2018/10/22	0	0.00	20	17.65	17.50	-20	10,013	-0.20%
2018/10/19	2	17.23	0	0.00	17.55	2	10,149	0.02%
2018/10/18	5	17.54	0	0.00	17.55	5	10,128	0.05%
2018/10/17	0	0.00	6	17.76	17.55	-6	10,214	-0.06%
2018/10/16	10	17.58	0	0.00	17.50	10	10,373	0.10%
2018/10/15	2	17.85	0	0.00	17.75	2	10,421	0.02%
2018/10/12	11	17.45	6	17.00	17.90	5	10,633	0.05%
2018/10/11	48.6	17.05	10	17.18	17.00	38.6	10,687	0.36%
2018/10/09	5	18.24	0	0.00	18.20	5	10,898	0.05%
2018/10/08	4	18.28	1.2	18.40	18.25	2.8	10,918	0.03%
2018/10/05	30	18.73	1	18.55	18.65	29	10,818	0.27%
2018/10/04	15	19.58	3.1	19.57	19.50	11.9	10,568	0.11%
2018/10/03	28	19.80	0	0.00	19.75	28	10,558	0.27%
2018/10/02	6	19.83	0	0.00	19.85	6	10,591	0.06%
2018/10/01	5	19.97	0	0.00	19.90	5	10,760	0.05%
2018/09/28	0	0.00	1	20.05	19.90	-1	10,955	-0.01%
2018/09/27	4	19.85	2	19.95	19.95	2	11,632	0.02%
2018/09/26	3	19.88	0.4	19.95	19.85	2.6	11,740	0.02%
2018/09/25	0	0.00	7.1	19.85	19.95	-7.1	11,850	-0.06%
2018/09/21	1	19.75	0	0.00	19.85	1	11,892	0.01%
2018/09/20	2	19.73	0	0.00	19.70	2	11,897	0.02%
2018/09/19	4	19.83	2	19.70	19.75	2	12,040	0.02%
2018/09/18	33	19.65	0.4	19.70	19.55	32.6	12,009	0.27%
2018/09/17	16.3	20.11	0.2	20.25	20.10	16.1	11,833	0.14%
2018/09/14	36	20.11	13	20.30	20.50	23	11,705	0.20%
2018/09/13	0.1	20.60	0	0.00	20.40	0.1	11,559	0.00%
2018/09/12	2	20.25	2	20.20	20.20	0	11,603	0.00%
2018/09/11	5	20.35	0	0.00	20.50	5	11,681	0.04%
2018/09/10	9	20.46	2	21.15	20.20	7	11,925	0.06%
2018/09/07	2	21.25	1	21.20	21.20	1	11,970	0.01%
2018/09/06	7	21.30	0	0.00	21.35	7	11,988	0.06%
2018/09/05	1	21.45	0	0.00	21.45	1	12,140	0.01%
2018/09/04	1.6	21.71	0	0.00	21.60	1.6	12,217	0.01%
2018/09/03	0	0.00	5	21.55	21.60	-5	12,343	-0.04%
2018/08/31	6	21.58	3	21.55	21.75	3	12,387	0.02%
2018/08/30	0	0.00	1	21.70	21.70	-1	12,372	-0.01%
2018/08/29	10	21.65	3.3	21.58	21.70	6.7	12,476	0.05%
2018/08/28	12	21.43	1.6	21.58	21.45	10.4	12,600	0.08%
2018/08/27	11	21.32	5.1	21.29	21.35	5.9	12,847	0.05%
2018/08/24	18	21.25	0	0.00	21.30	18	12,975	0.14%
2018/08/23	1	21.40	3	21.40	21.45	-2	13,335	-0.01%
2018/08/22	8	21.33	5	21.30	21.35	3	13,642	0.02%
2018/08/21	0	0.00	21	21.40	21.40	-21	13,769	-0.15%
2018/08/20	10	21.24	0	0.00	21.20	10	13,840	0.07%
2018/08/17	6	21.37	0	0.00	21.20	6	13,924	0.04%
2018/08/16	3.2	21.36	8	21.39	21.35	-4.8	13,968	-0.03%
2018/08/15	11	21.60	0	0.00	21.55	11	14,117	0.08%
2018/08/14	7	21.66	5	21.65	21.65	2	14,316	0.01%
2018/08/13	7	21.98	0	0.00	21.85	7	14,557	0.05%
2018/08/10	4	22.33	2	22.33	22.40	2	14,547	0.01%
2018/08/09	5	22.30	0	0.00	22.35	5	14,676	0.03%
2018/08/08	2	22.40	0	0.00	22.40	2	14,989	0.01%
2018/08/07	2	22.45	10	22.48	22.40	-8	15,364	-0.05%
2018/08/06	0	0.00	1	22.40	22.45	-1	15,582	-0.01%
2018/08/03	20	22.23	2	22.30	22.30	18	15,806	0.11%
2018/08/02	32	22.17	4	22.45	22.10	28	16,078	0.17%
2018/08/01	12	22.21	5	22.23	22.35	7	16,048	0.04%
2018/07/31	4	23.56	52	23.60	23.65	-48	15,791	-0.30%
2018/07/30	3	23.45	3	23.40	23.40	0	15,655	0.00%
2018/07/27	17	23.29	23	23.35	23.35	-6	15,678	-0.04%
2018/07/26	65	23.00	0	0.00	23.15	65	15,728	0.41%
2018/07/25	4	23.10	12	23.10	23.05	-8	15,648	-0.05%
2018/07/24	1	23.10	0	0.00	23.20	1	15,722	0.01%
2018/07/23	37	23.00	0	0.00	22.90	37	15,822	0.23%
2018/07/20	4	23.43	0	0.00	23.25	4	15,862	0.03%
2018/07/19	3	23.65	3	23.62	23.55	0	16,044	0.00%
2018/07/18	7	23.67	8.5	23.56	23.70	-1.5	15,892	-0.01%
2018/07/17	80	23.43	35	23.57	23.80	45	15,644	0.29%
2018/07/16	23	22.53	5	22.66	22.70	18	15,094	0.12%
2018/07/13	7	22.19	8	22.23	22.35	-1	15,059	-0.01%
2018/07/12	39	21.80	2	21.85	21.80	37	15,147	0.24%
2018/07/11	38	21.75	0	0.00	21.80	38	15,255	0.25%
2018/07/10	3	22.00	13	22.05	22.00	-10	15,253	-0.07%
2018/07/09	9	21.78	4	21.78	21.80	5	15,391	0.03%
2018/07/06	12	21.51	52	21.58	21.70	-40	15,456	-0.26%
2018/07/05	4	21.75	6	21.88	21.70	-2	15,376	-0.01%
2018/07/04	2	22.15	4	22.10	22.20	-2	14,874	-0.01%
2018/07/03	13	22.38	4	22.43	22.25	9	15,032	0.06%
2018/07/02	27	22.49	2	22.80	22.40	25	15,382	0.16%
2018/06/29	5	22.56	5	22.65	22.65	0	15,496	0.00%
2018/06/28	5	22.26	0	0.00	22.40	5	15,465	0.03%
2018/06/27	15	22.45	0	0.00	22.40	15	15,426	0.10%
2018/06/26	26	22.50	0	0.00	22.40	26	15,570	0.17%
2018/06/25	5	22.70	3	22.70	22.70	2	15,507	0.01%
2018/06/22	13	22.75	10	22.70	22.75	3	15,831	0.02%
2018/06/21	29	22.90	4	22.85	22.85	25	16,043	0.16%
2018/06/20	12	22.75	0	0.00	23.00	12	16,519	0.07%
2018/06/19	23	22.89	0	0.00	22.85	23	16,672	0.14%
2018/06/15	17	23.33	4	23.50	23.20	13	16,733	0.08%
2018/06/14	1	23.30	0	0.00	23.40	1	17,218	0.01%
2018/06/13	13	23.62	9	23.55	23.35	4	17,619	0.02%
2018/06/12	8	23.34	5	23.35	23.30	3	18,671	0.02%
2018/06/11	9	23.54	5	23.54	23.55	4	20,223	0.02%
2018/06/08	1	23.40	3.2	23.49	23.40	-2.2	21,852	-0.01%
2018/06/07	2	23.40	1	23.55	23.45	1	22,369	0.00%
2018/06/06	6	23.43	1	23.40	23.45	5	23,533	0.02%
2018/06/05	28	23.38	6	23.37	23.30	22	24,055	0.09%
2018/06/04	1	23.20	51	23.59	23.55	-50	24,033	-0.21%
2018/06/01	2	23.05	3	23.00	23.05	-1	23,845	0.00%
2018/05/31	21	22.71	0	0.00	22.55	21	23,872	0.09%
2018/05/30	57	22.95	17	22.85	22.80	40	23,589	0.17%
2018/05/29	4	23.20	0	0.00	23.15	4	23,434	0.02%
2018/05/28	5	23.40	0	0.00	23.35	5	23,602	0.02%
2018/05/25	4	23.31	3	23.37	23.30	1	23,917	0.00%
2018/05/24	15	23.15	0	0.00	23.20	15	23,928	0.06%
2018/05/23	35	23.29	14	23.20	23.20	21	24,156	0.09%
2018/05/22	10	23.48	23.2	23.52	23.50	-13.2	24,376	-0.05%
2018/05/21	33	23.51	25	23.62	23.40	8	24,612	0.03%
2018/05/18	26	23.06	1.2	23.15	23.00	24.8	24,392	0.10%
2018/05/17	16	23.18	9	23.20	23.10	7	24,439	0.03%
2018/05/16	34	23.15	1	23.10	23.10	33	24,409	0.14%
2018/05/15	41	23.35	7	23.34	23.15	34	24,301	0.14%
2018/05/14	1	23.65	27.1	23.63	23.65	-26.1	24,389	-0.11%
2018/05/11	27	23.17	1	23.30	23.15	26	24,251	0.11%
2018/05/10	35	23.40	0	0.00	23.45	35	24,106	0.15%
2018/05/09	2	23.80	0	0.00	23.70	2	23,902	0.01%
2018/05/08	6	23.89	15	24.05	23.85	-9	23,948	-0.04%
2018/05/07	7	24.25	31	24.17	24.20	-24	23,954	-0.10%
2018/05/04	5	23.50	20	23.75	23.40	-15	23,702	-0.06%
2018/04/30	3	23.63	0	0.00	23.70	3	24,002	0.01%
2018/04/27	10	23.37	6.5	23.47	23.65	3.5	24,545	0.01%
2018/04/26	5	23.55	7	23.74	23.60	-2	24,717	-0.01%
2018/04/25	23	23.58	1	23.60	23.50	22	24,570	0.09%
2018/04/24	15	23.91	19	23.74	23.70	-4	24,487	-0.02%
2018/04/23	2	23.98	16	24.08	24.10	-14	24,541	-0.06%
2018/04/20	13	23.90	11	23.99	23.90	2	24,556	0.01%
2018/04/19	1	24.15	22	24.15	24.25	-21	24,474	-0.09%
2018/04/18	12	23.98	10	24.20	23.85	2	24,724	0.01%
2018/04/17	11	23.59	29	24.10	24.25	-18	24,596	-0.07%
2018/04/16	24	23.79	0	0.00	23.70	24	24,490	0.10%
2018/04/13	3	23.85	0	0.00	23.80	3	24,455	0.01%
2018/04/12	0	0.00	1	24.05	24.10	-1	24,326	0.00%
2018/04/11	41	23.99	0	0.00	23.95	41	24,117	0.17%
2018/04/10	18	23.92	0	0.00	23.70	18	24,125	0.07%
2018/04/09	31	23.75	0	0.00	23.70	31	24,069	0.13%
2018/04/03	103.5	24.11	84.4	24.20	24.00	19.1	23,986	0.08%	大買/
2018/04/02	71	24.65	6	24.73	24.55	65	23,704	0.27%
2018/03/31	88	24.98	5	24.85	24.90	83	23,582	0.35%
2018/03/30	13	25.03	10	25.20	25.05	3	23,678	0.01%
2018/03/29	43.9	25.07	1	25.10	24.95	42.9	24,073	0.18%
2018/03/28	11	25.45	12	25.43	25.30	-1	24,078	0.00%
2018/03/27	20	25.55	20	25.66	25.70	0	24,099	0.00%
2018/03/26	39	24.70	81	24.97	25.30	-42	23,784	-0.18%
2018/03/23	67	24.88	24	25.16	24.85	43	23,601	0.18%
2018/03/22	16	25.93	13	25.92	25.65	3	23,300	0.01%
2018/03/21	4	26.15	37	26.27	26.10	-33	23,131	-0.14%
2018/03/20	4	25.66	33	25.90	26.10	-29	22,992	-0.13%
2018/03/19	49	25.61	26.3	25.75	25.45	22.7	22,381	0.10%
2018/03/16	71	26.06	14	25.80	25.60	57	21,994	0.26%
2018/03/15	39.2	26.13	55	26.10	26.50	-15.8	20,982	-0.08%
2018/03/14	65	27.42	143	27.83	26.95	-78	19,735	-0.40%	大賣/
2018/03/13	15.5	27.32	64	27.38	27.35	-48.5	18,270	-0.27%
2018/03/12	55.5	27.32	170	27.43	27.35	-114.5	18,033	-0.63%	大賣/鉅額交易
2018/03/09	22	25.50	87	25.41	25.40	-65	17,233	-0.38%
2018/03/08	1	24.80	1.2	24.78	24.65	-0.2	16,926	0.00%
2018/03/07	0	0.00	1.3	24.84	24.65	-1.3	17,100	-0.01%
2018/03/06	11	24.76	11	24.91	24.70	0	17,400	0.00%
2018/03/05	12	24.68	17	24.83	24.85	-5	17,663	-0.03%
2018/03/02	10	24.40	16	24.55	24.70	-6	17,879	-0.03%
2018/03/01	0	0.00	26	24.86	24.90	-26	18,081	-0.14%
2018/02/27	5	24.46	42	24.61	24.50	-37	18,127	-0.20%
2018/02/26	10	24.40	2	24.80	24.30	8	17,819	0.04%
2018/02/23	23	24.66	38	24.84	24.60	-15	17,854	-0.08%
2018/02/22	16.8	24.60	67	24.34	24.50	-50.2	18,108	-0.28%
2018/02/21	10	24.35	65	24.19	24.40	-55	17,949	-0.31%
2018/02/09	6	22.45	0	0.00	22.70	6	17,712	0.03%
2018/02/08	4	23.10	3	23.13	23.00	1	17,831	0.01%
2018/02/07	26	22.98	16	23.01	23.15	10	18,124	0.06%
2018/02/06	97	22.51	0	0.00	22.35	97	18,107	0.54%
2018/02/05	59	23.72	28	23.90	23.80	31	17,883	0.17%
2018/02/02	0	0.00	2.1	24.29	24.20	-2.1	17,896	-0.01%
2018/02/01	4	24.28	4	24.26	24.20	0	18,009	0.00%
2018/01/31	1	24.40	2	24.20	24.50	-1	18,379	-0.01%
2018/01/30	7	24.16	4	24.43	24.45	3	18,443	0.02%
2018/01/29	17	24.23	4	24.15	24.30	13	18,460	0.07%
2018/01/26	29	24.38	0	0.00	24.40	29	18,949	0.15%
2018/01/25	37	24.79	23	24.93	24.60	14	19,017	0.07%
2018/01/24	25	25.03	57	25.19	25.10	-32	18,883	-0.17%
2018/01/23	8	24.81	231.1	24.78	24.90	-223.1	18,534	-1.20%	大賣/鉅額交易
2018/01/22	5	24.32	36	24.19	24.30	-31	17,952	-0.17%
2018/01/19	5	23.80	1	23.75	23.80	4	17,668	0.02%
2018/01/18	7	23.95	4	24.01	23.75	3	17,594	0.02%
2018/01/17	1	23.90	47.1	23.88	23.90	-46.1	17,577	-0.26%
2018/01/16	4	23.83	1.3	23.90	23.85	2.7	18,041	0.02%
2018/01/15	0	0.00	4	24.01	23.95	-4	18,096	-0.02%
2018/01/12	29	23.92	19	23.99	23.90	10	18,147	0.06%
2018/01/11	2	23.40	0	0.00	23.45	2	17,943	0.01%
2018/01/10	3	23.30	6	23.38	23.30	-3	18,097	-0.02%
2018/01/09	18	23.51	1	23.55	23.55	17	18,319	0.09%
2018/01/08	82	23.58	0	0.00	23.55	82	18,700	0.44%
2018/01/05	2	23.75	1	23.55	23.65	1	18,757	0.01%
2018/01/04	54	23.41	17	23.54	23.45	37	18,936	0.20%
2018/01/03	16	23.63	2	23.75	23.60	14	19,036	0.07%
2018/01/02	10	23.90	11	24.27	23.80	-1	18,881	-0.01%