緯創 (3231)-第一金-自由券商分點個股進出

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
115.0
漲跌
▲0.5
漲幅
+0.44%
成交量
53,537張
產業
上市電腦週邊類股
2554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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/08	32.2	115.53	27.2	115.85	115.00	5	83,938	0.01%
2024/05/07	45	114.24	46	114.23	114.50	-1	84,610	0.00%
2024/05/06	9	113.83	63	114.02	114.00	-54	85,451	-0.06%
2024/05/03	57.2	112.62	5.1	113.86	111.00	52.1	86,165	0.06%
2024/05/02	8.1	112.76	25.5	114.63	114.50	-17.4	87,795	-0.02%
2024/04/30	3.4	113.91	8	113.75	113.50	-4.6	88,654	-0.01%
2024/04/29	9	114.11	17.5	114.61	114.00	-8.5	90,496	-0.01%
2024/04/26	46.1	113.24	227	113.08	113.00	-180.9	94,369	-0.19%	大賣/鉅額交易
2024/04/25	21.3	112.69	5.3	113.53	112.00	16	98,203	0.02%
2024/04/24	49.5	115.48	69	115.89	115.50	-19.5	98,635	-0.02%
2024/04/23	17.6	110.48	10	111.25	111.00	7.6	98,685	0.01%
2024/04/22	72.1	110.81	5.1	111.41	108.50	67	98,941	0.07%
2024/04/19	39.8	114.91	33.6	116.77	115.00	6.2	99,484	0.01%
2024/04/18	43.3	116.39	42	116.99	118.00	1.3	100,151	0.00%
2024/04/17	60.4	114.38	7	114.86	114.50	53.4	100,628	0.05%
2024/04/16	100.2	114.65	12.9	114.45	114.00	87.3	99,977	0.09%
2024/04/15	73.2	120.05	15	120.98	119.50	58.2	99,746	0.06%
2024/04/12	58.4	123.37	207	124.96	122.50	-148.6	99,486	-0.15%	大賣/鉅額交易
2024/04/11	24.3	123.64	15.1	124.51	123.00	9.2	98,973	0.01%
2024/04/10	35.2	126.56	30.8	126.82	125.50	4.4	98,514	0.00%
2024/04/09	109.5	126.79	21.1	126.53	126.00	88.4	97,978	0.09%	大買/
2024/04/08	252.8	131.87	86.2	131.72	132.00	166.5	97,472	0.17%	大買/鉅額交易
2024/04/03	64.3	129.48	188.2	128.82	129.50	-123.9	97,382	-0.13%	大賣/鉅額交易
2024/04/02	32.3	124.17	17.1	124.41	125.00	15.2	95,006	0.02%
2024/04/01	80.3	123.64	21.1	123.64	122.50	59.2	94,296	0.06%
2024/03/29	93.6	125.24	167.8	125.82	125.00	-74.2	93,180	-0.08%	大賣/
2024/03/28	19.4	118.81	73.6	119.12	120.50	-54.2	90,381	-0.06%
2024/03/27	66.1	116.49	11	117.00	117.00	55.1	90,264	0.06%
2024/03/26	109.3	118.01	31.4	118.59	117.00	77.9	91,006	0.09%	大買/
2024/03/25	20.5	123.50	22	123.36	122.00	-1.5	90,863	0.00%
2024/03/22	66	123.12	62.8	123.10	123.00	3.2	91,132	0.00%
2024/03/21	15.6	120.54	9	120.94	120.50	6.6	90,520	0.01%
2024/03/20	51	121.94	85	122.21	120.00	-34	90,895	-0.04%
2024/03/19	172	121.15	68.7	122.15	122.50	103.4	90,127	0.11%	大買/鉅額交易
2024/03/18	55	120.30	10.1	119.75	120.00	44.9	89,597	0.05%
2024/03/15	36.5	118.13	275	118.92	119.50	-238.5	89,472	-0.27%	大賣/鉅額交易
2024/03/14	26.3	115.55	23.5	115.78	115.50	2.8	88,677	0.00%
2024/03/13	275.5	117.88	9.1	117.34	116.50	266.4	88,539	0.30%	大買/鉅額交易
2024/03/12	34.1	121.73	62.1	121.74	122.50	-28	87,599	-0.03%
2024/03/11	104	122.61	209	121.47	121.00	-105	86,981	-0.12%	大買/大賣/鉅額交易
2024/03/08	29.3	116.70	16.1	117.12	116.00	13.3	84,658	0.02%
2024/03/07	34.7	117.06	11.7	116.54	116.00	23	84,305	0.03%
2024/03/06	258.3	119.32	11.1	120.09	119.50	247.2	84,380	0.29%	大買/鉅額交易
2024/03/05	51.3	121.49	106.7	121.07	121.50	-55.4	84,705	-0.07%	大賣/
2024/03/04	32.3	117.64	24.5	119.27	116.50	7.8	83,596	0.01%
2024/03/01	20.5	118.39	235.1	118.73	118.00	-214.6	82,963	-0.26%	大賣/鉅額交易
2024/02/29	37.7	114.41	22.1	114.45	115.50	15.6	82,639	0.02%
2024/02/27	138.6	113.91	55.1	112.65	113.50	83.5	82,161	0.10%	大買/
2024/02/26	22.3	116.35	103.4	117.27	117.00	-81	81,520	-0.10%	大賣/
2024/02/23	69.6	118.71	13.1	119.34	116.00	56.5	82,394	0.07%
2024/02/22	97.8	120.27	16.8	119.91	119.00	81	82,377	0.10%
2024/02/21	115.4	119.06	49.3	118.15	118.50	66.1	81,420	0.08%	大買/
2024/02/20	56.3	122.35	29.3	121.75	122.00	27	80,732	0.03%
2024/02/19	45.9	124.68	33.4	124.10	122.50	12.5	80,311	0.02%
2024/02/16	46.1	128.09	83.2	127.79	126.00	-37.1	80,523	-0.05%
2024/02/15	40.7	132.20	71.5	131.88	130.50	-30.8	79,728	-0.04%
2024/02/05	47.8	122.55	105.9	123.01	124.50	-58	78,923	-0.07%	大賣/
2024/02/02	128.3	119.51	346.9	119.00	120.00	-218.5	78,367	-0.28%	大買/大賣/鉅額交易
2024/02/01	23.3	114.85	40.8	114.22	115.00	-17.5	78,456	-0.02%
2024/01/31	49.7	115.02	5	115.00	114.50	44.7	81,131	0.06%
2024/01/30	77.2	118.21	90.1	118.60	118.00	-12.9	80,957	-0.02%
2024/01/29	55	115.98	85.1	115.99	116.50	-30.1	80,092	-0.04%
2024/01/26	55.4	112.78	38.6	112.83	113.00	16.8	79,717	0.02%
2024/01/25	181.9	116.61	439.4	118.47	115.00	-257.5	79,371	-0.32%	大買/大賣/鉅額交易
2024/01/24	62.1	115.51	37.4	114.93	116.00	24.8	77,578	0.03%
2024/01/23	39.2	116.12	100.5	116.01	117.00	-61.3	77,090	-0.08%
2024/01/22	92.2	115.50	132	115.85	116.50	-39.8	75,750	-0.05%	大賣/
2024/01/19	106.2	103.07	284.6	104.95	107.00	-178.4	72,889	-0.24%	大買/大賣/鉅額交易
2024/01/18	56.1	96.95	35	97.30	97.70	21.1	69,445	0.03%
2024/01/17	37.1	98.89	49	99.55	97.90	-11.9	69,404	-0.02%
2024/01/16	75.6	98.93	23	99.15	98.60	52.6	69,586	0.08%
2024/01/15	129.3	100.47	103.4	99.99	98.60	25.9	69,770	0.04%	大買/大賣/
2024/01/12	13.8	98.52	84.3	99.14	99.50	-70.5	69,377	-0.10%
2024/01/11	32.5	95.86	106	96.86	97.60	-73.5	68,947	-0.11%	大賣/
2024/01/10	29	94.56	43	94.96	94.50	-14	70,996	-0.02%
2024/01/09	199	94.69	22	96.78	94.00	177	72,328	0.24%	大買/鉅額交易
2024/01/08	14	94.75	36	94.73	94.40	-22	72,025	-0.03%
2024/01/05	24.5	94.10	2.2	94.75	93.60	22.3	72,968	0.03%
2024/01/04	10	94.22	7	94.57	94.20	3	74,314	0.00%
2024/01/03	12.1	93.57	8	93.41	93.50	4.1	76,970	0.01%
2024/01/02	154.4	95.28	37.1	96.75	93.70	117.3	77,612	0.15%	大買/鉅額交易
2023/12/29	86.3	98.14	119.6	98.58	98.60	-33.3	76,858	-0.04%	大賣/
2023/12/28	22.3	96.77	24	96.80	95.90	-1.8	76,126	0.00%
2023/12/27	83.4	96.79	15.2	96.94	96.70	68.2	77,213	0.09%
2023/12/26	12	96.59	37.7	96.51	97.00	-25.6	79,699	-0.03%
2023/12/25	16.3	96.32	57.7	96.65	96.60	-41.4	80,972	-0.05%
2023/12/22	19.1	94.85	10.3	94.91	94.20	8.8	80,706	0.01%
2023/12/21	44.3	92.64	63	94.67	95.20	-18.7	80,789	-0.02%
2023/12/20	25.8	93.51	68.1	94.29	94.20	-42.3	80,167	-0.05%
2023/12/19	26.4	92.46	41	92.83	92.00	-14.6	79,775	-0.02%
2023/12/18	26	92.55	22.1	92.55	92.30	3.9	80,271	0.00%
2023/12/15	96.3	92.71	7	92.66	91.60	89.3	81,153	0.11%
2023/12/14	129.3	93.49	44.1	93.68	93.10	85.3	81,709	0.10%	大買/
2023/12/13	54.2	92.77	51.4	92.84	92.90	2.8	81,924	0.00%
2023/12/12	54.3	91.07	2.1	90.85	90.50	52.2	82,288	0.06%
2023/12/11	21.3	91.87	12.4	93.05	91.80	8.9	83,190	0.01%
2023/12/08	17.3	93.44	7.4	94.12	92.60	9.9	83,663	0.01%
2023/12/07	40.1	92.89	63.5	93.37	93.40	-23.4	84,174	-0.03%
2023/12/06	62.1	91.33	74	91.10	91.20	-11.9	85,906	-0.01%
2023/12/05	38	89.41	41.6	89.34	89.20	-3.6	86,114	0.00%
2023/12/04	30.9	91.99	9.3	91.65	91.30	21.6	86,032	0.03%
2023/12/01	73.3	91.73	38	92.13	92.80	35.3	86,253	0.04%
2023/11/30	60	91.66	15	91.57	91.50	45	86,241	0.05%
2023/11/29	28.5	93.54	18	94.30	93.30	10.5	86,498	0.01%
2023/11/28	22.5	92.33	17	92.22	92.50	5.5	88,159	0.01%
2023/11/27	64.9	93.01	72	92.29	92.70	-7.1	90,725	-0.01%
2023/11/24	20.9	95.49	27	95.37	96.00	-6.1	91,275	-0.01%
2023/11/22	161.5	98.40	14	98.19	97.60	147.5	94,745	0.16%	大買/鉅額交易
2023/11/21	54	102.52	63.2	102.43	102.50	-9.2	97,250	-0.01%
2023/11/20	7.2	98.97	9	99.79	99.70	-1.8	100,938	0.00%
2023/11/17	29	99.01	12.1	99.39	99.00	16.9	102,125	0.02%
2023/11/16	34	99.18	25.1	99.71	99.00	9	103,972	0.01%
2023/11/15	71.1	99.54	45	100.23	99.00	26.1	105,424	0.02%
2023/11/14	60.2	98.83	14	98.50	98.10	46.2	108,376	0.04%
2023/11/13	69	99.37	98.5	99.81	100.00	-29.5	112,049	-0.03%
2023/11/10	82.4	96.37	41	97.00	98.10	41.4	113,658	0.04%
2023/11/09	50.3	98.61	70.3	98.92	98.60	-20	114,264	-0.02%
2023/11/08	112.4	98.71	170.7	98.72	97.30	-58.3	115,887	-0.05%	大買/大賣/
2023/11/07	15.1	93.13	42	93.61	93.40	-27	115,130	-0.02%
2023/11/06	29.1	92.57	33.2	92.24	92.10	-4.1	118,831	0.00%
2023/11/03	142.4	92.56	66.2	92.39	91.20	76.2	121,725	0.06%	大買/
2023/11/02	23.3	92.50	52.5	92.97	92.80	-29.2	126,175	-0.02%
2023/11/01	40.4	89.80	10	90.07	89.50	30.4	127,805	0.02%
2023/10/31	58.1	90.86	34.2	91.70	89.40	23.9	132,840	0.02%
2023/10/30	19.3	94.80	24	94.58	93.70	-4.8	134,868	0.00%
2023/10/27	54.3	95.56	68.1	96.18	94.30	-13.7	138,647	-0.01%
2023/10/26	16.4	93.04	23	93.21	93.20	-6.6	140,010	0.00%
2023/10/25	40.3	96.06	18.2	95.60	95.30	22.1	142,461	0.02%
2023/10/24	38.7	94.44	61.7	95.10	96.20	-23.1	142,120	-0.02%
2023/10/23	49.4	92.21	37.3	92.75	92.50	12.1	141,242	0.01%
2023/10/20	52.3	91.39	75	91.16	91.40	-22.7	141,005	-0.02%
2023/10/19	52.2	90.84	43	91.17	91.70	9.2	140,393	0.01%
2023/10/18	159.8	89.97	154.7	89.94	91.00	5.1	139,872	0.00%	大買/大賣/
2023/10/17	87.1	96.71	65.7	95.82	94.70	21.5	137,104	0.02%
2023/10/16	26.3	98.41	24.2	98.06	98.00	2.2	135,942	0.00%
2023/10/13	89.8	99.60	33.1	99.57	99.10	56.7	135,724	0.04%
2023/10/12	33.1	100.66	67.4	101.63	102.50	-34.3	134,759	-0.03%
2023/10/11	192.6	102.71	47.1	105.12	98.20	145.5	134,082	0.11%	大買/鉅額交易
2023/10/06	43.4	108.37	34	108.91	108.50	9.4	134,437	0.01%
2023/10/05	22.2	106.21	46	106.40	107.00	-23.8	136,130	-0.02%
2023/10/04	60.2	105.13	21	105.50	106.00	39.2	137,219	0.03%
2023/10/03	199.9	108.77	73.2	110.71	108.00	126.7	137,686	0.09%	大買/鉅額交易
2023/10/02	43.6	110.87	169.8	108.10	111.00	-126.2	138,259	-0.09%	大賣/鉅額交易
2023/09/28	95.6	102.92	21	103.93	101.50	74.6	137,680	0.05%
2023/09/27	7.2	102.31	34.2	102.85	103.00	-27	137,943	-0.02%
2023/09/26	24.2	101.83	85.5	103.90	101.50	-61.3	138,726	-0.04%
2023/09/25	15.3	101.81	10	102.65	103.00	5.3	139,770	0.00%
2023/09/22	22.2	100.98	46	102.00	102.50	-23.8	141,561	-0.02%
2023/09/21	23.2	98.68	42.1	98.85	100.50	-18.9	142,708	-0.01%
2023/09/20	42.2	99.68	56.2	100.38	98.70	-14	143,098	-0.01%
2023/09/19	146	100.51	74.6	98.57	98.40	71.4	143,234	0.05%	大買/
2023/09/18	59.6	101.15	32	101.83	101.00	27.6	143,749	0.02%
2023/09/15	98.5	105.14	91	105.99	104.50	7.5	145,515	0.01%
2023/09/14	56	106.06	35.3	106.06	106.00	20.7	145,823	0.01%
2023/09/13	32.2	101.78	26	102.12	102.00	6.2	145,987	0.00%
2023/09/12	22	101.98	44	102.38	102.00	-22	147,817	-0.01%
2023/09/11	179.2	103.43	198.9	102.22	102.50	-19.7	149,199	-0.01%	大買/大賣/
2023/09/08	52.2	109.86	13.2	109.94	109.00	39	149,315	0.03%
2023/09/07	42.2	110.99	20.1	110.90	110.00	22.1	150,140	0.01%
2023/09/06	21.2	113.29	45	113.79	113.50	-23.8	151,328	-0.02%
2023/09/05	72.4	111.73	38	112.17	112.50	34.4	152,889	0.02%
2023/09/04	52.5	112.54	57.1	112.46	112.50	-4.6	153,207	0.00%
2023/09/01	258.3	113.15	42.5	113.27	109.00	215.8	153,384	0.14%	大買/鉅額交易
2023/08/31	57.6	111.14	95.3	113.06	117.00	-37.7	151,878	-0.02%
2023/08/30	38.2	112.56	109.7	113.16	112.00	-71.5	150,388	-0.05%	大賣/
2023/08/29	82.6	110.11	34	110.96	109.50	48.6	152,731	0.03%
2023/08/28	85.3	109.09	49	108.80	109.50	36.3	153,126	0.02%
2023/08/25	175	112.36	96.7	111.93	111.00	78.4	155,577	0.05%	大買/
2023/08/24	243.8	128.50	98.3	128.48	122.50	145.5	153,948	0.09%	大買/鉅額交易
2023/08/23	35.4	124.82	50.2	125.43	127.50	-14.8	151,950	-0.01%
2023/08/22	66.6	124.77	96.9	125.15	123.50	-30.3	154,442	-0.02%
2023/08/21	78	121.22	63.2	120.95	121.00	14.8	155,205	0.01%
2023/08/18	155.9	123.82	73.1	122.40	120.50	82.8	154,552	0.05%	大買/
2023/08/17	116.8	127.53	70.1	128.02	129.00	46.7	151,273	0.03%	大買/
2023/08/16	39.2	120.15	90.2	120.91	128.00	-51.1	147,325	-0.03%
2023/08/15	63.8	117.96	44.1	118.74	116.50	19.7	145,781	0.01%
2023/08/14	107.4	110.83	74.3	111.93	111.50	33	144,619	0.02%	大買/
2023/08/11	50.1	116.49	58	117.70	115.00	-7.9	141,921	-0.01%
2023/08/10	120.8	113.76	89.2	113.72	113.50	31.6	140,567	0.02%	大買/
2023/08/09	85.1	121.37	72	120.72	120.00	13.1	137,269	0.01%
2023/08/08	189.1	129.77	163	130.25	129.00	26.1	136,528	0.02%	大買/大賣/
2023/08/07	49.3	122.97	100	122.57	125.00	-50.7	131,929	-0.04%
2023/08/04	94.4	113.67	101.3	114.01	114.00	-7	130,249	-0.01%	大賣/
2023/08/02	102.6	127.66	48.7	128.29	121.50	53.9	125,410	0.04%	大買/
2023/08/01	185.8	134.37	138	131.20	135.00	47.8	123,181	0.04%	大買/大賣/
2023/07/31	121.2	150.66	57.1	147.98	141.50	64.1	119,189	0.05%	大買/
2023/07/28	174.6	153.55	152.9	154.35	157.00	21.7	117,057	0.02%	大買/大賣/
2023/07/27	34.7	155.78	41.6	154.82	154.00	-6.9	114,413	-0.01%
2023/07/26	14.3	158.07	48.1	156.59	156.50	-33.8	115,335	-0.03%
2023/07/25	29.9	154.76	7	157.93	152.00	22.8	115,259	0.02%
2023/07/24	8.4	153.03	11.7	153.61	158.00	-3.3	115,382	0.00%
2023/07/21	46.1	141.27	62.2	144.77	147.50	-16.1	115,512	-0.01%
2023/07/20	39.7	133.23	18.3	131.97	134.50	21.4	115,954	0.02%
2023/07/19	28.5	127.71	23	128.59	128.00	5.5	116,322	0.00%
2023/07/18	19.5	134.77	63.4	132.08	133.00	-43.9	116,878	-0.04%
2023/07/17	27.2	141.15	14.4	142.18	139.50	12.8	117,000	0.01%
2023/07/14	14.6	137.50	32.1	136.19	142.00	-17.5	118,026	-0.01%
2023/07/13	126.8	133.14	222.7	131.36	132.00	-95.8	117,676	-0.08%	大買/大賣/
2023/07/12	202.1	121.45	181.1	122.62	124.00	21.1	114,566	0.02%	大買/大賣/
2023/07/11	50.6	110.46	142.2	111.20	113.00	-91.6	112,635	-0.08%	大賣/
2023/07/10	65.2	104.23	34.9	104.87	103.00	30.3	111,414	0.03%
2023/07/07	284.1	107.92	265.2	106.94	106.00	19	110,867	0.02%	大買/大賣/
2023/07/06	155.2	104.38	164.4	104.76	105.50	-9.2	109,008	-0.01%	大買/大賣/
2023/07/05	82.3	103.30	43.1	102.12	102.50	39.2	107,848	0.04%
2023/07/04	57.6	101.71	127.9	103.48	105.00	-70.3	106,113	-0.07%	大賣/
2023/07/03	111.2	95.35	58.2	95.88	95.70	53	105,150	0.05%	大買/
2023/06/30	267	88.77	117.8	88.43	90.80	149.2	104,322	0.14%	大買/大賣/鉅額交易
2023/06/29	192	83.25	108.4	82.28	83.60	83.6	103,396	0.08%	大買/大賣/
2023/06/28	58.1	80.70	36.6	80.04	78.70	21.6	101,949	0.02%
2023/06/27	62.6	80.74	45	80.60	79.60	17.6	100,933	0.02%
2023/06/26	88.4	81.26	59.3	82.06	82.80	29.1	100,256	0.03%
2023/06/21	120	81.42	134.2	82.04	84.10	-14.2	99,270	-0.01%	大買/大賣/
2023/06/20	36.1	78.11	113	77.63	77.70	-76.9	97,590	-0.08%	大賣/
2023/06/19	51	79.68	22	80.13	78.40	29	96,478	0.03%
2023/06/16	141.1	80.94	143.8	80.69	80.20	-2.7	95,723	0.00%	大買/大賣/
2023/06/15	63.2	79.40	53.3	79.59	80.20	9.9	93,255	0.01%
2023/06/14	120.1	74.67	160.8	75.09	76.70	-40.7	90,825	-0.04%	大買/大賣/
2023/06/13	76	71.94	50	71.40	71.80	26	87,985	0.03%
2023/06/12	61.1	71.95	38.2	71.53	70.70	22.9	86,804	0.03%
2023/06/09	82	71.47	124.4	71.83	73.00	-42.4	84,944	-0.05%	大賣/
2023/06/08	70.3	69.32	94.1	68.78	68.00	-23.9	82,605	-0.03%
2023/06/07	83.1	69.11	69.5	69.19	68.60	13.6	81,273	0.02%
2023/06/06	39	71.01	39.1	70.74	70.60	-0.1	79,813	0.00%
2023/06/05	50	71.24	69.4	71.01	71.00	-19.3	79,062	-0.02%
2023/06/02	131.2	72.99	120	73.13	71.10	11.2	77,459	0.01%	大買/大賣/
2023/06/01	79	67.33	212.8	68.16	69.40	-133.8	73,617	-0.18%	大賣/鉅額交易
2023/05/31	87.3	66.48	89.4	66.28	66.70	-2.1	71,367	0.00%
2023/05/30	124	67.89	148.3	67.21	66.30	-24.3	66,044	-0.04%	大買/大賣/
2023/05/29	232.8	67.79	107.3	68.24	68.00	125.5	63,640	0.20%	大買/大賣/鉅額交易
2023/05/26	157.6	64.85	185	65.62	65.00	-27.4	60,859	-0.04%	大買/大賣/
2023/05/25	112.6	59.87	85.3	60.57	61.70	27.3	56,693	0.05%	大買/
2023/05/24	90.2	55.45	26.5	55.97	56.10	63.7	53,445	0.12%
2023/05/23	12.2	53.49	11.1	53.77	53.60	1.1	51,926	0.00%
2023/05/22	16	52.89	17.1	52.99	52.70	-1.1	50,829	0.00%
2023/05/19	16	51.71	314	52.88	53.20	-298	49,902	-0.60%	大賣/鉅額交易
2023/05/18	39	50.82	57.2	50.76	50.60	-18.2	48,118	-0.04%
2023/05/17	34	49.30	28	49.42	49.45	6	46,770	0.01%
2023/05/16	18.1	48.65	38	49.00	48.45	-19.9	45,829	-0.04%
2023/05/15	31	49.09	79	49.00	48.50	-48	44,747	-0.11%
2023/05/12	105	47.31	54.5	49.41	50.10	50.5	43,504	0.12%	大買/
2023/05/11	16	47.48	25	47.73	47.50	-9	40,848	-0.02%
2023/05/10	54.7	48.22	34.5	48.16	48.10	20.2	40,176	0.05%
2023/05/09	26.4	48.78	37.1	49.65	50.00	-10.7	39,277	-0.03%
2023/05/08	17	50.21	73.1	50.61	49.90	-56.1	38,509	-0.15%
2023/05/05	6	49.32	2	49.25	49.15	4	37,793	0.01%
2023/05/04	30.2	48.61	21	49.05	49.55	9.2	37,416	0.02%
2023/05/03	34	48.86	28	49.06	48.95	6	36,729	0.02%
2023/05/02	60.1	49.31	62	49.33	50.10	-1.9	36,394	-0.01%
2023/04/28	35	46.01	72	46.07	46.50	-37	35,295	-0.10%
2023/04/27	5	45.38	40	46.01	46.00	-35	34,667	-0.10%
2023/04/26	7.6	44.23	26	44.65	45.00	-18.4	33,828	-0.05%
2023/04/25	46.4	43.97	19.1	43.68	43.70	27.3	32,985	0.08%
2023/04/24	27	45.71	22	45.99	46.20	5	31,630	0.02%
2023/04/21	46.1	44.45	52	44.50	44.50	-6	30,785	-0.02%
2023/04/20	30.1	45.43	30	45.64	45.80	0.1	29,599	0.00%
2023/04/19	25.1	45.46	87.6	45.75	45.65	-62.5	28,817	-0.22%
2023/04/18	40	43.64	30.1	43.57	43.45	9.9	27,272	0.04%
2023/04/17	26	44.42	21.1	44.37	44.20	4.9	26,654	0.02%
2023/04/14	44.3	44.29	38.3	44.17	43.95	6	26,180	0.02%
2023/04/13	52.1	44.73	31	44.33	44.45	21.1	25,236	0.08%
2023/04/12	37	44.39	49.3	45.00	45.15	-12.3	24,386	-0.05%
2023/04/11	26	43.58	48	43.60	43.45	-22	23,306	-0.09%
2023/04/10	47	42.11	36	42.06	43.40	11	22,753	0.05%
2023/04/07	29.1	40.88	36.2	40.91	40.60	-7.1	21,414	-0.03%
2023/04/06	13.1	40.95	8.1	41.23	41.40	5	20,966	0.02%
2023/03/31	18	41.64	48.2	41.66	41.85	-30.2	20,410	-0.15%
2023/03/30	43.3	41.25	70.5	40.73	41.60	-27.3	19,804	-0.14%
2023/03/29	18	39.54	29.1	39.45	39.55	-11.1	18,541	-0.06%
2023/03/28	67.1	39.81	42.2	39.65	39.40	24.9	18,323	0.14%
2023/03/27	25.1	40.97	37.7	41.02	41.20	-12.6	18,137	-0.07%
2023/03/24	139	39.79	116.1	40.09	40.00	22.9	17,776	0.13%	大買/大賣/
2023/03/23	40	39.08	33	39.05	39.65	7	16,814	0.04%
2023/03/22	13	37.77	87.2	37.85	38.20	-74.2	15,790	-0.47%
2023/03/21	34	37.30	53.6	37.37	37.55	-19.6	15,307	-0.13%
2023/03/20	54	35.72	14.1	35.70	35.90	39.9	14,354	0.28%
2023/03/17	14	34.92	13	34.95	34.95	1	14,196	0.01%
2023/03/16	11	34.47	16	34.52	34.55	-5	13,982	-0.04%
2023/03/15	19	34.52	22	34.40	34.50	-3	13,837	-0.02%
2023/03/14	6	33.53	7.1	33.59	33.55	-1.1	13,442	-0.01%
2023/03/13	0	0.00	14	33.07	33.65	-14	13,450	-0.10%
2023/03/10	1.1	33.45	2.4	33.53	33.60	-1.3	13,325	-0.01%
2023/03/09	10	33.82	11	33.91	33.95	-1	13,293	-0.01%
2023/03/08	12	33.70	29	33.64	33.80	-17	13,102	-0.13%
2023/03/07	2	33.10	26	33.08	33.15	-24	12,831	-0.19%
2023/03/06	2	32.73	5	32.85	32.85	-3	12,700	-0.02%
2023/03/03	0	0.00	5	32.61	32.65	-5	12,665	-0.04%
2023/03/02	4	32.28	0	0.00	32.35	4	12,673	0.03%
2023/03/01	21.1	32.53	2	32.60	32.55	19.1	12,625	0.15%
2023/02/24	7.2	33.14	56	32.93	33.15	-48.8	12,354	-0.39%
2023/02/23	1	32.20	3	32.03	32.20	-2	11,845	-0.02%
2023/02/22	1	31.60	7	31.70	31.75	-6	11,623	-0.05%
2023/02/21	1	31.55	0	0.00	31.75	1	11,700	0.01%
2023/02/20	5	31.70	3	31.70	31.70	2	11,823	0.02%
2023/02/17	2	31.50	3	31.57	31.65	-1	11,955	-0.01%
2023/02/16	11	31.59	0	0.00	31.50	11	12,054	0.09%
2023/02/15	0	0.00	3	31.77	31.80	-3	12,205	-0.02%
2023/02/13	1	31.70	1	31.45	31.70	0	12,208	0.00%
2023/02/10	1	31.15	0	0.00	31.20	1	12,266	0.01%
2023/02/09	5	31.42	5.2	31.44	31.80	-0.2	12,478	0.00%
2023/02/08	3	31.95	1	31.95	31.90	2	12,584	0.02%
2023/02/07	0	0.00	3	31.90	31.95	-3	12,556	-0.02%
2023/02/06	2	31.85	5	31.87	31.95	-3	12,536	-0.02%
2023/02/03	0	0.00	10	31.90	31.95	-10	12,466	-0.08%
2023/02/02	2	31.58	13.2	31.70	31.80	-11.2	12,352	-0.09%
2023/02/01	1	31.35	11.1	31.35	31.40	-10.1	12,154	-0.08%
2023/01/31	0	0.00	18	31.28	31.50	-18	12,085	-0.15%
2023/01/30	2	31.20	24.6	30.99	31.20	-22.6	11,639	-0.19%
2023/01/16	0	0.00	4	30.25	30.10	-4	11,192	-0.04%
2023/01/13	0	0.00	0.2	30.20	30.20	-0.2	11,160	0.00%
2023/01/12	0	0.00	0.2	30.10	30.10	-0.2	11,461	0.00%
2023/01/11	1	30.20	6	30.23	30.30	-5	11,486	-0.04%
2023/01/10	1	30.05	8.2	30.11	30.15	-7.2	11,454	-0.06%
2023/01/09	2	29.95	3	29.98	30.00	-1	11,397	-0.01%
2023/01/03	7.1	29.06	0	0.00	29.20	7.1	11,411	0.06%
2022/12/30	2	29.55	1	29.40	29.40	1	11,354	0.01%
2022/12/29	1.1	29.13	0	0.00	29.45	1.1	11,320	0.01%
2022/12/27	0	0.00	1	29.65	29.70	-1	11,395	-0.01%
2022/12/26	0	0.00	4	29.59	29.65	-4	11,466	-0.03%
2022/12/23	2.1	29.74	3	29.80	29.90	-0.9	11,554	-0.01%
2022/12/22	0	0.00	3	30.25	30.15	-3	11,599	-0.03%
2022/12/21	0.1	29.95	3	30.13	30.05	-3	11,359	-0.03%
2022/12/20	3.1	30.25	16	30.32	30.10	-12.9	11,021	-0.12%
2022/12/19	3	29.92	25	30.36	30.50	-22	10,535	-0.21%
2022/12/16	1	29.45	28	29.32	30.00	-27	9,847	-0.27%
2022/12/15	6	29.18	12	29.22	29.30	-6	9,325	-0.06%
2022/12/14	1	28.85	7	29.04	29.15	-6	9,391	-0.06%
2022/12/13	1	28.90	23.3	28.87	28.90	-22.3	9,446	-0.24%
2022/12/12	4	28.33	1.1	28.47	28.50	2.9	9,340	0.03%
2022/12/09	0	0.00	4.1	28.35	28.40	-4.1	9,552	-0.04%
2022/12/07	3	27.22	0	0.00	27.30	3	9,349	0.03%
2022/12/05	6.1	27.33	1	27.40	27.35	5.1	9,314	0.05%
2022/12/02	3	27.50	0	0.00	27.60	3	9,291	0.03%
2022/12/01	1	27.80	0.2	27.65	27.50	0.8	9,279	0.01%
2022/11/29	0	0.00	2	27.65	27.65	-2	9,274	-0.02%
2022/11/28	0.3	27.17	0	0.00	27.10	0.3	9,222	0.00%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	0.3	27.37	0	0.00	27.50	0.3	9,397	0.00%
2022/11/22	1	27.15	0	0.00	27.40	1	9,486	0.01%
2022/11/21	1	27.45	3	27.30	27.35	-2	9,523	-0.02%
2022/11/18	0	0.00	0.2	27.88	27.65	-0.2	9,511	0.00%
2022/11/17	3	27.55	0	0.00	27.95	3	9,526	0.03%
2022/11/16	0	0.00	3	27.53	27.70	-3	9,458	-0.03%
2022/11/15	0	0.00	27	27.46	27.55	-27	9,377	-0.29%
2022/11/14	2	27.45	1	27.50	27.50	1	9,287	0.01%
2022/11/11	1	27.20	5	27.32	27.50	-4	9,163	-0.04%
2022/11/10	0.2	27.15	1	27.15	27.20	-0.8	8,994	-0.01%
2022/11/09	12	27.23	1	27.25	27.35	11	9,062	0.12%
2022/11/08	0	0.00	2	27.30	27.25	-2	9,048	-0.02%
2022/11/07	0	0.00	7.1	26.52	26.80	-7.1	8,928	-0.08%
2022/11/04	6.4	25.31	4	25.70	25.35	2.4	8,804	0.03%
2022/11/03	0.1	25.97	0	0.00	25.80	0.1	8,643	0.00%
2022/11/02	9.3	26.00	0	0.00	25.95	9.3	8,781	0.11%
2022/11/01	0	0.00	1	26.20	26.20	-1	8,878	-0.01%
2022/10/31	0	0.00	2	26.05	26.05	-2	9,028	-0.02%
2022/10/28	2	25.70	10	25.90	25.80	-8	9,060	-0.09%
2022/10/27	0	0.00	2	26.05	26.00	-2	9,140	-0.02%
2022/10/26	1	25.85	1	25.90	25.85	0	9,207	0.00%
2022/10/25	1	26.15	0	0.00	25.95	1	9,235	0.01%
2022/10/24	0.3	26.30	0	0.00	26.15	0.3	9,249	0.00%
2022/10/21	0.3	26.15	0	0.00	26.10	0.3	9,298	0.00%
2022/10/20	0.2	25.80	1	25.70	26.35	-0.9	9,352	-0.01%
2022/10/19	1	26.25	1	26.30	26.20	0	9,006	0.00%
2022/10/18	2.3	26.32	1	26.30	26.20	1.3	8,926	0.01%
2022/10/17	0	0.00	2	26.60	26.60	-2	8,831	-0.02%
2022/10/14	2	26.50	0	0.00	26.55	2	8,746	0.02%
2022/10/11	3	26.33	3	26.35	26.30	0	8,716	0.00%
2022/10/04	0	0.00	4	27.08	27.10	-4	8,827	-0.05%
2022/10/03	1.1	26.36	2	26.33	26.75	-1	8,819	-0.01%
2022/09/30	3	26.80	0	0.00	26.55	3	8,859	0.03%
2022/09/29	0	0.00	2	27.40	27.35	-2	8,855	-0.02%
2022/09/28	0.1	26.85	1	26.90	26.85	-0.9	9,189	-0.01%
2022/09/27	1	26.90	0	0.00	26.85	1	9,365	0.01%
2022/09/26	1	27.15	0	0.00	26.95	1	9,479	0.01%
2022/09/23	13	27.30	0	0.00	27.25	13	9,602	0.14%
2022/09/21	0	0.00	5	27.50	27.40	-5	9,831	-0.05%
2022/09/20	1.7	27.41	2	27.53	27.80	-0.3	9,690	0.00%
2022/09/19	0.5	27.20	0	0.00	27.55	0.5	9,452	0.01%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/15	1	27.35	0	0.00	27.35	1	9,093	0.01%
2022/09/14	0.2	27.50	0	0.00	27.40	0.2	9,045	0.00%
2022/09/08	1.1	26.62	2	27.20	27.20	-0.9	9,338	-0.01%
2022/09/07	2.3	26.67	1	26.75	26.75	1.3	9,324	0.01%
2022/09/06	4	26.98	0	0.00	26.95	4	9,343	0.04%
2022/09/02	4	27.45	1	27.50	27.30	3	9,268	0.03%
2022/09/01	1	27.45	1	27.45	27.45	0	9,245	0.00%
2022/08/31	36	27.61	1	27.75	27.70	35	9,214	0.38%
2022/08/30	1	27.55	1	27.55	27.50	0	9,167	0.00%
2022/08/29	3.3	27.37	1	27.45	27.35	2.3	9,085	0.02%
2022/08/24	1.1	27.95	1	27.90	27.85	0.1	9,036	0.00%
2022/08/23	0.1	28.15	21	28.05	28.15	-20.9	9,089	-0.23%
2022/08/19	2	28.40	0.1	28.45	28.50	1.9	9,069	0.02%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	0.1	28.20	1	28.35	28.35	-0.9	9,096	-0.01%
2022/08/16	0.1	27.95	0	0.00	28.20	0.1	9,090	0.00%
2022/08/15	5.5	28.43	3	28.03	27.90	2.5	9,039	0.03%
2022/08/12	2	28.45	0	0.00	28.65	2	8,959	0.02%
2022/08/11	6	28.24	32.1	28.24	28.40	-26.1	8,965	-0.29%
2022/08/10	1	28.10	6	28.09	28.15	-5	8,842	-0.06%
2022/08/09	0	0.00	7	27.93	28.00	-7	8,789	-0.08%
2022/08/08	10	27.65	20	27.63	27.65	-10	8,686	-0.12%
2022/08/05	1	27.30	17	27.13	27.35	-16	8,636	-0.19%
2022/08/04	1	26.60	2	26.73	26.70	-1	8,585	-0.01%
2022/08/03	2	26.25	1	26.50	26.85	1	8,611	0.01%
2022/08/02	1	25.90	1	26.40	26.40	0	8,779	0.00%
2022/08/01	1	26.20	1	26.30	26.30	0	9,017	0.00%
2022/07/29	1	26.25	8	26.38	26.50	-7	9,047	-0.08%
2022/07/28	1	26.00	0	0.00	26.35	1	9,031	0.01%
2022/07/27	4	25.80	3	25.80	26.00	1	8,975	0.01%
2022/07/26	0.2	25.40	0	25.35	25.40	0.2	8,980	0.00%
2022/07/25	2	25.25	0	0.00	25.20	2	9,026	0.02%
2022/07/21	3	24.93	0	0.00	25.10	3	9,340	0.03%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/15	1.1	24.11	0	0.00	24.45	1.1	9,614	0.01%
2022/07/14	5.1	24.40	0	0.00	24.30	5.1	9,570	0.05%
2022/07/13	1	23.95	0	0.00	23.95	1	9,570	0.01%
2022/07/12	8.2	24.02	0	0.00	23.95	8.2	9,525	0.09%
2022/07/11	7	24.58	0	0.00	24.45	7	9,411	0.07%
2022/07/08	3.3	24.20	2	24.28	24.05	1.3	9,294	0.01%
2022/07/07	4	23.55	0	0.00	23.60	4	9,233	0.04%
2022/07/06	26.7	23.54	2	23.95	23.40	24.7	9,172	0.27%
2022/07/05	7.1	26.28	0	0.00	26.25	7.1	8,734	0.08%
2022/07/04	2	26.33	0	0.00	26.30	2	8,555	0.02%
2022/07/01	6.3	26.50	0	0.00	26.35	6.3	8,570	0.07%
2022/06/30	10.2	26.87	0	0.00	26.70	10.2	8,398	0.12%
2022/06/29	10.5	27.67	0	0.00	27.65	10.5	8,141	0.13%
2022/06/28	0.2	28.20	0	0.00	28.30	0.2	8,119	0.00%
2022/06/24	0	0.00	0.2	28.40	28.70	-0.2	8,126	0.00%
2022/06/23	0	0.00	2	28.25	28.15	-2	8,119	-0.02%
2022/06/22	0	0.00	2	28.55	28.55	-2	8,101	-0.02%
2022/06/21	0	0.00	0.1	28.80	28.75	-0.1	8,161	0.00%
2022/06/20	0.1	28.00	0	0.00	28.20	0.1	8,198	0.00%
2022/06/17	0.1	28.45	1	28.45	28.95	-0.9	8,162	-0.01%
2022/06/16	0	0.00	4	28.85	28.85	-4	8,147	-0.05%
2022/06/14	0.1	28.70	1	28.55	28.80	-0.9	8,305	-0.01%
2022/06/13	0.2	28.30	0.1	28.60	28.45	0.1	8,367	0.00%
2022/06/10	5	28.75	2	28.80	28.80	3	8,385	0.04%
2022/06/09	1	28.75	2	28.80	28.75	-1	8,437	-0.01%
2022/06/07	2	28.55	0.1	28.70	28.55	1.9	8,551	0.02%
2022/06/06	2	28.60	0	0.00	28.55	2	8,762	0.02%
2022/06/02	0.6	28.80	4	28.80	28.80	-3.4	8,880	-0.04%
2022/06/01	0	0.00	1	28.65	28.60	-1	9,181	-0.01%
2022/05/27	0	0.00	3	27.73	27.65	-3	9,786	-0.03%
2022/05/25	1.1	27.35	1	27.25	27.25	0.1	14,865	0.00%
2022/05/24	4.4	27.33	2	27.45	27.30	2.4	15,680	0.02%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	17.1	27.86	2	27.70	27.80	15.1	16,292	0.09%
2022/05/19	1.1	27.71	1	27.75	28.05	0.1	16,453	0.00%
2022/05/18	1	28.10	0	0.00	27.85	1	16,634	0.01%
2022/05/17	2	27.85	1	27.85	27.85	1	16,654	0.01%
2022/05/16	0	0.00	3	27.72	27.60	-3	16,825	-0.02%
2022/05/13	3.2	27.07	7	27.11	27.15	-3.8	17,090	-0.02%
2022/05/12	2.1	27.03	0	0.00	27.00	2.1	17,210	0.01%
2022/05/11	13	27.30	0	0.00	27.30	13	17,331	0.08%
2022/05/10	10	27.07	3.1	27.19	27.40	6.9	17,953	0.04%
2022/05/09	7	27.71	4	27.83	27.70	3	18,037	0.02%
2022/05/05	0	0.00	1	28.95	29.15	-1	18,217	-0.01%
2022/05/03	2.3	28.41	0	0.00	28.65	2.3	18,862	0.01%
2022/04/28	8	28.21	0	0.00	28.40	8	19,548	0.04%
2022/04/27	7.3	28.36	2	28.40	28.25	5.3	20,025	0.03%
2022/04/26	1	28.70	0	0.00	28.85	1	20,920	0.00%
2022/04/25	10.2	28.72	1	28.85	28.60	9.2	20,981	0.04%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/21	1	29.20	0	0.00	29.30	1	20,976	0.00%
2022/04/20	1	29.15	2	29.30	29.15	-1	21,222	0.00%
2022/04/19	1	29.35	1	29.35	29.25	0	21,442	0.00%
2022/04/18	1	29.20	2	29.40	29.35	-1	21,638	0.00%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	2	29.45	29.50	-2	21,752	-0.01%
2022/04/13	4	29.30	4	29.30	29.40	0	21,823	0.00%
2022/04/12	2	29.08	0	0.00	29.00	2	21,825	0.01%
2022/04/11	1	29.15	2	29.10	29.05	-1	21,787	0.00%
2022/04/08	8.1	29.29	0	0.00	29.15	8.1	21,735	0.04%
2022/04/07	27	29.65	0	0.00	29.25	27	21,684	0.12%
2022/04/06	50	29.83	0	0.00	29.80	50	21,532	0.23%
2022/04/01	1	29.80	0	0.00	29.90	1	21,560	0.00%
2022/03/31	35	29.79	0.1	30.00	29.75	34.9	21,547	0.16%
2022/03/30	6	29.92	0	0.00	29.85	6	21,445	0.03%
2022/03/29	2	29.85	0	0.00	29.80	2	21,425	0.01%
2022/03/28	0	0.00	1	29.75	29.95	-1	21,459	0.00%
2022/03/25	0	0.00	5	29.91	29.85	-5	21,537	-0.02%
2022/03/24	2	29.55	1	29.70	29.70	1	21,579	0.00%
2022/03/23	5.1	29.81	4	30.10	29.80	1.1	21,573	0.01%
2022/03/22	1	30.00	0	0.00	30.00	1	21,462	0.00%
2022/03/21	3	30.00	0	0.00	30.05	3	21,350	0.01%
2022/03/18	2	29.70	1	29.75	29.75	1	21,183	0.00%
2022/03/17	0	0.00	2	29.55	29.60	-2	21,161	-0.01%
2022/03/16	2	29.43	0	29.40	29.50	2	20,999	0.01%
2022/03/15	1.1	29.45	15.3	29.45	29.35	-14.2	20,977	-0.07%
2022/03/11	4	29.44	0	0.00	29.50	4	20,957	0.02%
2022/03/10	0	0.00	3	29.25	29.45	-3	20,969	-0.01%
2022/03/09	14	28.88	0	0.00	28.80	14	20,932	0.07%
2022/03/08	1.1	29.00	1	29.10	28.95	0.1	20,708	0.00%
2022/03/07	11.2	28.92	3	29.03	28.90	8.2	20,692	0.04%
2022/03/04	6	29.45	0	0.00	29.50	6	20,859	0.03%
2022/03/03	1	29.45	1	29.45	29.50	0	20,771	0.00%
2022/03/02	10.1	29.25	1	29.40	29.35	9.1	20,565	0.04%
2022/03/01	17	29.45	5	29.65	29.35	12	20,298	0.06%
2022/02/25	10.1	29.30	4	29.28	29.40	6.1	19,738	0.03%
2022/02/24	40.1	29.30	0	0.00	29.25	40.1	15,179	0.26%
2022/02/23	10.1	30.06	1	30.10	30.00	9.1	14,379	0.06%
2022/02/22	6.1	30.10	6	30.19	30.25	0.1	14,076	0.00%
2022/02/21	3.9	30.16	5	30.30	30.30	-1.1	13,822	-0.01%
2022/02/18	5	30.25	0	0.00	30.30	5	13,645	0.04%
2022/02/17	2	30.50	1	30.50	30.60	1	13,443	0.01%
2022/02/16	10	30.38	2	30.40	30.40	8	13,387	0.06%
2022/02/15	12.5	30.12	3	30.30	30.65	9.5	13,191	0.07%
2022/02/14	2.6	30.39	1	30.50	30.30	1.6	12,885	0.01%
2022/02/11	3	30.83	1.5	30.95	31.00	1.5	12,731	0.01%
2022/02/10	36	30.67	7	30.75	30.80	29	12,609	0.23%
2022/02/09	16	32.05	9	31.97	32.00	7	12,229	0.06%
2022/02/08	8	31.82	26.2	31.95	32.00	-18.2	12,001	-0.15%
2022/02/07	13.6	31.46	61.4	31.38	31.60	-47.8	11,987	-0.40%
2022/01/26	1.4	31.34	4	31.36	31.35	-2.6	11,803	-0.02%
2022/01/25	7	31.40	10	31.19	31.60	-3	11,590	-0.03%
2022/01/24	2	30.83	5.6	30.97	31.45	-3.6	11,204	-0.03%
2022/01/21	22.1	31.04	15	31.04	31.25	7.1	10,801	0.07%
2022/01/20	6	31.23	9	31.27	31.50	-3	10,475	-0.03%
2022/01/19	15	31.06	23	30.96	30.95	-8	9,896	-0.08%
2022/01/18	2	30.15	1	30.20	30.00	1	8,844	0.01%
2022/01/17	4	30.10	3	30.12	30.15	1	8,720	0.01%
2022/01/14	2	29.85	1	29.80	29.85	1	8,630	0.01%
2022/01/13	1	29.80	1	30.00	30.00	0	8,751	0.00%
2022/01/12	9	29.57	3.1	29.60	29.75	6	8,633	0.07%
2022/01/11	1	29.20	4	29.32	29.35	-3	8,401	-0.04%
2022/01/10	1	29.25	2	29.18	29.10	-1	8,222	-0.01%
2022/01/07	0	0.00	1	29.00	29.05	-1	8,195	-0.01%
2022/01/06	0	0.00	5	28.96	28.95	-5	8,183	-0.06%
2022/01/05	1	29.10	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	1	29.15	29.10	-1	8,331	-0.01%
2022/01/03	1	29.20	0	0.00	29.00	1	8,450	0.01%
2021/12/30	1	29.20	0	0.00	29.15	1	8,766	0.01%
2021/12/29	2	29.20	2	29.25	29.25	0	8,830	0.00%
2021/12/27	1	29.10	21	29.15	29.20	-20	8,883	-0.23%
2021/12/24	0	0.00	1	29.15	29.10	-1	8,970	-0.01%
2021/12/23	0	0.00	2	29.05	28.95	-2	8,972	-0.02%
2021/12/22	2	28.98	0	0.00	28.95	2	9,038	0.02%
2021/12/21	20	28.95	3	29.07	28.95	17	8,999	0.19%
2021/12/20	1	28.70	8	28.95	28.90	-7	8,949	-0.08%
2021/12/17	5.5	28.90	0	0.00	28.85	5.5	8,894	0.06%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	1	29.00	0	0.00	29.00	1	9,055	0.01%
2021/12/13	2	29.10	3	29.45	29.00	-1	9,093	-0.01%
2021/12/10	0	0.00	1	29.35	29.25	-1	9,183	-0.01%
2021/12/09	7	29.12	60.1	29.13	29.15	-53.1	9,208	-0.58%
2021/12/08	4	29.20	0.2	29.30	29.20	3.8	9,224	0.04%
2021/12/07	0	0.00	1	29.35	29.35	-1	9,211	-0.01%
2021/12/06	7	29.22	1.1	29.25	29.30	5.9	9,161	0.06%
2021/12/02	1	29.30	2	29.25	29.15	-1	9,150	-0.01%
2021/12/01	1	29.00	1	29.25	29.30	0	9,177	0.00%
2021/11/30	14	29.58	8	29.79	28.60	6	9,029	0.07%
2021/11/29	1	29.10	1	29.30	29.30	0	8,533	0.00%
2021/11/26	0	0.00	1	29.25	29.15	-1	8,478	-0.01%
2021/11/25	0	0.00	14.1	29.60	29.65	-14.1	8,556	-0.16%
2021/11/24	1	29.25	1	29.30	29.35	0	8,523	0.00%
2021/11/23	2	29.05	0	0.00	29.10	2	8,519	0.02%
2021/11/22	2	29.28	4	29.34	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	7	29.14	29.20	-7	8,606	-0.08%
2021/11/17	6	28.88	3	28.85	28.80	3	8,680	0.03%
2021/11/16	0	0.00	4	28.81	29.05	-4	8,713	-0.05%
2021/11/15	5	28.85	0	0.00	28.75	5	8,784	0.06%
2021/11/12	0	0.00	3	28.78	28.80	-3	8,839	-0.03%
2021/11/10	5.2	28.72	7	28.92	28.95	-1.8	9,163	-0.02%
2021/11/09	8.5	28.66	5.6	28.69	28.85	3	9,297	0.03%
2021/11/08	17.5	28.47	19	28.51	28.45	-1.5	9,288	-0.02%
2021/11/05	2	29.35	0	0.00	29.55	2	9,167	0.02%
2021/11/04	7	29.61	3	29.87	29.80	4	9,214	0.04%
2021/11/03	2	29.10	1	29.30	29.30	1	9,028	0.01%
2021/11/02	0	0.00	3	29.18	29.20	-3	9,382	-0.03%
2021/11/01	4	28.89	2	29.10	29.10	2	9,537	0.02%
2021/10/29	22	29.10	0	0.00	29.20	22	9,619	0.23%
2021/10/28	0	0.00	1	29.25	29.35	-1	9,800	-0.01%
2021/10/27	7	29.24	6	29.30	29.35	1	9,985	0.01%
2021/10/26	0	0.00	2	29.30	29.30	-2	10,226	-0.02%
2021/10/25	0	0.00	13	29.24	29.20	-13	10,286	-0.13%
2021/10/22	0	0.00	12	29.20	29.25	-12	10,483	-0.11%
2021/10/21	12	29.19	8	29.25	29.10	4	10,481	0.04%
2021/10/20	1	28.80	10	28.82	28.90	-9	10,426	-0.09%
2021/10/19	0	0.00	1	28.45	28.50	-1	10,454	-0.01%
2021/10/18	2	28.65	6	28.35	28.35	-4	10,711	-0.04%
2021/10/15	0	0.00	14.1	28.54	28.70	-14.1	12,208	-0.12%
2021/10/14	11	28.68	17	28.42	28.40	-6	12,692	-0.05%
2021/10/13	1.8	28.62	0	0.00	28.70	1.8	12,980	0.01%
2021/10/12	4	28.60	14	28.62	28.70	-10	13,135	-0.08%
2021/10/08	14	28.47	2.1	28.45	28.40	11.9	13,243	0.09%
2021/10/07	7	28.18	107	28.34	28.35	-100	13,279	-0.75%	大賣/
2021/10/06	1	27.50	2	27.45	27.55	-1	13,170	-0.01%
2021/10/05	2.1	27.13	1	27.20	27.40	1.1	13,192	0.01%
2021/10/04	0.1	27.25	1	27.35	27.15	-0.9	13,283	-0.01%
2021/10/01	3.2	27.30	1	27.30	27.45	2.2	13,427	0.02%
2021/09/29	5.3	27.20	8.1	27.17	27.25	-2.8	13,541	-0.02%
2021/09/28	0	0.00	1.1	27.56	27.70	-1.1	13,644	-0.01%
2021/09/27	0	0.00	5	27.75	27.60	-5	13,995	-0.04%
2021/09/24	1	27.75	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0	0.00	4.1	27.75	27.75	-4.1	14,059	-0.03%
2021/09/22	7	27.26	0	0.00	27.40	7	14,101	0.05%
2021/09/17	10	27.64	2	27.75	27.70	8	14,159	0.06%
2021/09/16	1.6	27.54	5	27.50	27.70	-3.5	14,152	-0.02%
2021/09/15	5	27.70	18	27.85	27.75	-13	14,166	-0.09%
2021/09/13	3	27.00	3	27.05	27.05	0	14,016	0.00%
2021/09/10	1.1	27.11	4	27.20	27.15	-3	14,056	-0.02%
2021/09/08	2	27.10	0	0.00	27.20	2	14,292	0.01%
2021/09/07	2.1	27.43	0	0.00	27.45	2.1	14,376	0.01%
2021/09/06	0	0.00	5	27.69	27.55	-5	14,502	-0.03%
2021/09/02	0	0.00	3	27.60	27.50	-3	14,725	-0.02%
2021/09/01	1	27.65	3	27.62	27.55	-2	14,856	-0.01%
2021/08/31	93.1	27.50	1	27.45	27.40	92.1	14,874	0.62%
2021/08/30	0	0.00	11	27.55	27.65	-11	14,854	-0.07%
2021/08/26	2	27.38	0	0.00	27.35	2	14,962	0.01%
2021/08/25	4	27.65	0	0.00	27.75	4	15,092	0.03%
2021/08/24	11	27.50	4	27.54	27.60	7	15,225	0.05%
2021/08/23	14	26.98	1	27.00	26.95	13	15,310	0.08%
2021/08/20	2	26.80	2	26.75	26.90	0	15,435	0.00%
2021/08/19	7	26.64	4	26.80	26.70	3	16,216	0.02%
2021/08/18	10	26.88	0	0.00	27.00	10	16,212	0.06%
2021/08/17	1	26.90	1	26.75	26.75	0	16,279	0.00%
2021/08/16	17.6	26.80	0	0.00	26.70	17.6	16,316	0.11%
2021/08/13	12.3	27.07	4	27.09	27.15	8.3	16,292	0.05%
2021/08/12	7	27.21	2	27.25	27.35	5	16,283	0.03%
2021/08/11	4.1	27.23	0	0.00	27.20	4.1	16,355	0.03%
2021/08/10	8.5	27.11	0	0.00	27.20	8.5	16,448	0.05%
2021/08/09	15	27.34	8	27.29	27.30	7	16,610	0.04%
2021/08/06	23	27.49	2	27.65	27.70	21	16,679	0.13%
2021/08/05	19	27.13	0	0.00	27.10	19	16,561	0.11%
2021/08/04	2	27.25	4	27.21	27.30	-2	16,863	-0.01%
2021/08/03	22	27.29	10	27.20	27.40	12	17,018	0.07%
2021/08/02	16.1	27.52	0	0.00	27.60	16.1	17,057	0.09%
2021/07/30	14	27.87	0	0.00	27.75	14	16,996	0.08%
2021/07/29	5	27.99	0	0.00	28.00	5	16,936	0.03%
2021/07/28	8.1	27.90	0	0.00	28.05	8.1	17,088	0.05%
2021/07/27	8.1	28.19	0	0.00	28.15	8.1	17,297	0.05%
2021/07/26	3	28.25	0	0.00	28.10	3	17,603	0.02%
2021/07/23	3.1	28.14	0.2	28.25	28.10	2.9	17,588	0.02%
2021/07/22	9.7	28.14	1	28.35	28.20	8.7	17,556	0.05%
2021/07/21	82.4	28.30	0	0.00	28.05	82.4	17,414	0.47%
2021/07/20	7	31.31	2	31.38	31.20	5	16,072	0.03%
2021/07/19	5.2	31.41	3	31.52	31.65	2.2	15,731	0.01%
2021/07/16	3	31.70	8	31.79	31.75	-5	15,823	-0.03%
2021/07/15	35	32.01	16	32.16	31.95	19	15,840	0.12%
2021/07/14	8	32.14	6	32.35	32.10	2	15,771	0.01%
2021/07/13	1	32.45	0	0.00	32.20	1	15,830	0.01%
2021/07/12	1	32.70	1	32.75	32.65	0	15,761	0.00%
2021/07/09	1	32.65	25	32.63	32.70	-24	15,802	-0.15%
2021/07/08	7	33.10	2	33.00	32.80	5	16,007	0.03%
2021/07/07	1	32.70	13	32.75	32.75	-12	16,035	-0.07%
2021/07/06	5.1	32.62	24	32.62	32.70	-18.9	16,221	-0.12%
2021/07/05	8	32.79	17	32.56	32.55	-9	16,263	-0.06%
2021/07/02	6	32.19	18	31.83	32.35	-12	16,203	-0.07%
2021/07/01	1	31.05	6	31.35	31.05	-5	16,089	-0.03%
2021/06/30	23	30.95	4	31.01	31.00	19	16,096	0.12%
2021/06/29	2	30.70	10	30.80	30.75	-8	16,144	-0.05%
2021/06/28	0	0.00	16	30.90	30.80	-16	16,267	-0.10%
2021/06/25	3	30.98	9	30.99	30.80	-6	16,274	-0.04%
2021/06/24	10	30.43	15	30.55	30.40	-5	16,354	-0.03%
2021/06/23	0	0.00	2	30.55	30.40	-2	16,487	-0.01%
2021/06/22	0.1	30.50	11	30.51	30.40	-10.9	16,918	-0.06%
2021/06/21	5	30.60	1	30.50	30.30	4	17,834	0.02%
2021/06/18	3.2	30.80	6	30.89	30.65	-2.8	18,194	-0.02%
2021/06/17	3	30.72	1.2	30.77	30.60	1.8	18,405	0.01%
2021/06/16	2	30.95	2	30.80	30.60	0	19,062	0.00%
2021/06/15	4.1	30.18	41	30.22	30.15	-36.9	19,614	-0.19%
2021/06/11	15.3	30.30	0	0.00	30.15	15.3	19,612	0.08%
2021/06/10	19	30.12	13	30.18	30.25	6	19,681	0.03%
2021/06/09	24	30.24	1	30.15	30.20	23	19,730	0.12%
2021/06/08	9	30.72	0	0.00	30.65	9	19,762	0.05%
2021/06/07	13	30.53	1	30.40	30.55	12	19,818	0.06%
2021/06/04	9	30.86	0	0.00	30.95	9	19,841	0.05%
2021/06/03	8	31.20	8	31.34	31.25	0	19,870	0.00%
2021/06/02	19	31.34	22	31.36	31.35	-3	19,923	-0.02%
2021/06/01	9	31.29	18	31.26	31.40	-9	19,887	-0.05%
2021/05/31	6	30.51	2.3	30.75	30.75	3.7	19,846	0.02%
2021/05/28	12	30.50	12	30.21	30.55	0	19,835	0.00%
2021/05/27	4	29.60	1	29.80	29.55	3	19,905	0.02%
2021/05/26	2	29.75	4	29.89	29.70	-2	19,518	-0.01%
2021/05/25	10	29.58	2	29.55	29.55	8	19,581	0.04%
2021/05/24	1	29.15	0	0.00	29.30	1	19,634	0.01%
2021/05/21	26	29.37	0	0.00	29.10	26	19,682	0.13%
2021/05/20	1	29.30	2	29.30	29.20	-1	19,584	-0.01%
2021/05/19	5	28.85	4	28.95	29.15	1	19,594	0.01%
2021/05/18	4	28.50	1	28.60	28.70	3	19,648	0.02%
2021/05/17	21	28.49	28	28.32	27.90	-7	19,605	-0.04%
2021/05/14	15.2	29.94	0	0.00	29.55	15.2	19,375	0.08%
2021/05/13	11	29.66	5.1	30.00	29.70	5.9	19,318	0.03%
2021/05/12	16.2	29.75	4	29.95	30.00	12.2	19,135	0.06%
2021/05/11	5	30.57	5	30.56	30.50	0	18,813	0.00%
2021/05/10	5	30.71	13	30.86	31.20	-8	18,683	-0.04%
2021/05/07	10	31.06	0.1	31.15	31.15	9.9	19,015	0.05%
2021/05/06	15	30.85	4.5	30.85	30.75	10.5	19,568	0.05%
2021/05/05	14	30.93	12	30.81	30.80	2	20,029	0.01%
2021/05/04	7.2	30.93	16	30.81	31.15	-8.9	19,961	-0.04%
2021/05/03	16	31.73	1	31.65	31.65	15	19,780	0.08%
2021/04/29	10	32.53	1.2	32.69	32.70	8.8	19,586	0.04%
2021/04/28	1.3	32.62	1	32.60	32.70	0.3	19,594	0.00%
2021/04/27	12	32.70	0	0.00	32.60	12	19,730	0.06%
2021/04/26	0	0.00	7.1	32.70	32.80	-7.1	19,659	-0.04%
2021/04/23	4.5	32.24	4	32.24	32.45	0.5	19,574	0.00%
2021/04/22	21.1	32.67	2	32.95	32.55	19.1	19,688	0.10%
2021/04/21	27	33.06	2.4	33.00	33.00	24.6	19,681	0.12%
2021/04/20	4	33.14	2	33.15	33.10	2	19,604	0.01%
2021/04/19	12.2	33.05	4	33.08	33.05	8.2	19,556	0.04%
2021/04/16	10	32.96	12	32.92	32.95	-2	19,469	-0.01%
2021/04/15	4	32.84	2	32.70	32.85	2	19,541	0.01%
2021/04/14	5	32.86	14	32.91	33.00	-9	19,450	-0.05%
2021/04/13	15	33.36	3	33.42	33.15	12	19,250	0.06%
2021/04/12	24	33.48	3	33.40	33.40	21	19,191	0.11%
2021/04/09	11	33.90	88.2	33.70	33.70	-77.2	19,040	-0.41%
2021/04/08	7	33.60	10.3	33.57	33.55	-3.3	18,929	-0.02%
2021/04/07	9	33.63	0	0.00	33.45	9	18,819	0.05%
2021/04/06	11	33.49	1	33.45	33.40	10	18,656	0.05%
2021/04/01	1	33.55	2	33.55	33.40	-1	18,698	-0.01%
2021/03/31	15	33.71	0	0.00	33.50	15	18,637	0.08%
2021/03/30	9	33.71	2	33.60	33.85	7	18,519	0.04%
2021/03/29	3	33.43	7.1	33.53	33.55	-4.1	18,451	-0.02%
2021/03/26	1	33.35	1	33.40	33.45	0	18,397	0.00%
2021/03/25	9	33.22	5	33.20	33.20	4	18,661	0.02%
2021/03/24	76.2	33.70	28	33.73	33.75	48.2	18,375	0.26%
2021/03/23	8	34.48	41	34.18	34.75	-33	17,678	-0.19%
2021/03/22	2	34.13	10	34.20	34.35	-8	17,445	-0.05%
2021/03/19	62	33.91	11	34.04	33.85	51	17,615	0.29%
2021/03/18	8.1	33.72	36	33.88	33.85	-27.9	17,268	-0.16%
2021/03/17	21	32.58	2	32.70	32.65	19	16,685	0.11%
2021/03/16	0	0.00	2	32.65	32.60	-2	16,767	-0.01%
2021/03/15	0	0.00	18	32.71	32.60	-18	16,836	-0.11%
2021/03/12	2.1	32.39	21	32.51	32.40	-18.9	16,874	-0.11%
2021/03/11	0	0.00	8	32.19	32.25	-8	16,894	-0.05%
2021/03/10	2	32.40	2	32.23	32.10	0	16,992	0.00%
2021/03/09	7	31.87	7	31.96	32.00	0	17,174	0.00%
2021/03/08	4	31.73	17	31.72	31.80	-13	17,336	-0.07%
2021/03/05	0	0.00	62	31.55	31.65	-62	17,400	-0.36%
2021/03/04	43	31.16	10	31.09	31.35	33	17,900	0.18%
2021/03/03	2	31.25	53	31.39	31.40	-51	17,975	-0.28%
2021/03/02	96	31.61	2	31.65	31.35	94	17,826	0.53%
2021/02/26	10	31.46	4.1	31.57	32.00	5.9	17,634	0.03%
2021/02/25	7	31.89	9	31.85	31.70	-2	17,263	-0.01%
2021/02/24	15	32.01	13.1	32.12	31.90	1.9	17,199	0.01%
2021/02/23	3	31.80	19	31.78	31.80	-16	17,047	-0.09%
2021/02/22	4	31.43	10	31.37	31.30	-6	16,982	-0.04%
2021/02/19	6	31.10	7	30.90	31.15	-1	17,001	-0.01%
2021/02/18	17.3	30.90	0	0.00	30.80	17.3	17,007	0.10%
2021/02/17	0.5	31.00	6	31.10	31.00	-5.5	17,080	-0.03%
2021/02/05	7	30.76	8	30.84	30.80	-1	17,294	-0.01%
2021/02/04	17	30.86	17	30.89	30.75	0	17,281	0.00%
2021/02/03	11	31.06	4	31.21	31.10	7	17,275	0.04%
2021/02/02	9	31.13	9	31.38	31.15	0	17,264	0.00%
2021/02/01	18	30.95	14	31.00	31.10	4	17,212	0.02%
2021/01/29	40.1	31.86	14	31.62	31.25	26.1	17,075	0.15%
2021/01/28	39	32.53	24	32.60	32.70	15	16,547	0.09%
2021/01/27	3	31.73	26	32.08	32.35	-23	15,969	-0.14%
2021/01/26	5	31.20	9	31.31	30.85	-4	15,400	-0.03%
2021/01/25	0	0.00	8	31.08	31.20	-8	15,324	-0.05%
2021/01/22	2	29.90	16	30.59	30.70	-14	15,169	-0.09%
2021/01/21	2	30.03	0	0.00	29.90	2	15,053	0.01%
2021/01/20	21	30.21	2	30.05	30.00	19	15,065	0.13%
2021/01/19	0	0.00	2	30.95	30.75	-2	14,868	-0.01%
2021/01/18	18	30.66	5.2	30.83	30.65	12.8	14,940	0.09%
2021/01/15	1	31.00	0	0.00	31.00	1	14,884	0.01%
2021/01/14	4.1	31.64	16	31.53	31.65	-11.9	14,880	-0.08%
2021/01/13	5	30.92	0	31.00	30.90	5	14,588	0.03%
2021/01/12	14	30.67	17	30.68	30.85	-3	14,473	-0.02%
2021/01/11	13	30.79	11.1	30.87	31.00	2	14,358	0.01%
2021/01/08	7	30.77	3	30.75	31.00	4	14,310	0.03%
2021/01/06	3	30.20	1	30.20	30.35	2	14,332	0.01%
2021/01/05	10	30.43	7	30.42	30.50	3	14,261	0.02%
2021/01/04	19	30.90	4	30.98	30.80	15	14,338	0.10%
2020/12/31	2	31.10	4	30.95	31.00	-2	14,232	-0.01%
2020/12/30	6	30.92	7	30.99	31.15	-1	14,284	-0.01%
2020/12/29	0	0.00	5	31.15	30.95	-5	14,241	-0.04%
2020/12/28	2	31.03	3.5	31.04	31.05	-1.5	14,242	-0.01%
2020/12/25	7	30.75	3	30.80	30.55	4	14,281	0.03%
2020/12/24	5	30.37	1.1	30.41	30.65	3.9	14,304	0.03%
2020/12/23	3	29.98	10	29.95	30.00	-7	14,316	-0.05%
2020/12/22	3.3	29.97	4	30.15	30.05	-0.7	14,312	0.00%
2020/12/21	22.1	29.30	36	29.60	30.05	-14	14,500	-0.10%
2020/12/18	0.5	30.20	15.3	30.44	30.20	-14.8	14,448	-0.10%
2020/12/17	4	30.51	18	30.49	30.40	-14	14,367	-0.10%
2020/12/16	16	30.49	42	30.64	31.05	-26	14,155	-0.18%
2020/12/15	32	30.11	3	30.10	30.05	29	14,004	0.21%
2020/12/14	19.2	30.59	33	30.80	31.05	-13.8	13,637	-0.10%
2020/12/11	2	31.10	3.1	31.43	31.60	-1.1	13,407	-0.01%
2020/12/10	8	31.59	24	31.73	31.65	-16	13,431	-0.12%
2020/12/09	10	32.09	6	32.26	32.15	4	13,358	0.03%
2020/12/08	10	31.94	7.2	31.85	31.80	2.8	13,298	0.02%
2020/12/07	0	0.00	12.2	31.46	31.55	-12.2	13,328	-0.09%
2020/12/04	11.2	31.10	7	31.20	31.30	4.2	13,346	0.03%
2020/12/03	136.5	31.26	3	31.17	31.30	133.5	13,311	1.00%	大買/鉅額交易
2020/12/02	13	31.15	17	31.18	31.45	-4	13,065	-0.03%
2020/12/01	5	30.37	3.5	30.43	30.65	1.5	12,992	0.01%
2020/11/30	22	30.85	4	30.90	29.85	18	12,941	0.14%
2020/11/27	7	30.84	19.2	30.79	30.95	-12.2	12,362	-0.10%
2020/11/26	17	30.25	12	30.24	30.30	5	12,214	0.04%
2020/11/25	12	30.23	0.6	30.20	30.05	11.4	12,470	0.09%
2020/11/24	0	0.00	7.1	30.29	30.25	-7.1	12,502	-0.06%
2020/11/23	9	30.18	6	30.09	30.10	3	12,574	0.02%
2020/11/20	9	29.96	0	0.00	30.05	9	12,639	0.07%
2020/11/19	2.2	29.99	7	29.90	29.95	-4.8	13,095	-0.04%
2020/11/18	16	30.13	3.1	30.10	30.15	12.9	13,270	0.10%
2020/11/17	1	30.10	10	30.10	30.30	-9	13,303	-0.07%
2020/11/16	6.5	30.20	3	30.20	30.40	3.5	13,666	0.03%
2020/11/13	30	29.78	19.1	29.75	30.30	10.9	13,937	0.08%
2020/11/12	5	29.10	2	29.15	29.20	3	13,711	0.02%
2020/11/11	6	29.16	2	29.38	29.45	4	13,805	0.03%
2020/11/10	2	29.23	0	0.00	29.15	2	13,896	0.01%
2020/11/09	1	29.20	11	29.32	29.50	-10	14,204	-0.07%
2020/11/06	2	29.28	6	29.19	29.15	-4	14,334	-0.03%
2020/11/05	4	29.19	5	29.30	29.10	-1	14,507	-0.01%
2020/11/04	3	29.05	0	0.00	29.00	3	14,677	0.02%
2020/11/03	2	28.90	0	0.00	28.75	2	14,804	0.01%
2020/11/02	8	28.29	1.2	28.44	28.35	6.8	14,923	0.05%
2020/10/30	3	28.63	4.3	28.65	28.50	-1.3	15,195	-0.01%
2020/10/29	8	28.51	5	28.75	28.70	3	15,516	0.02%
2020/10/28	22	29.49	13	29.18	29.15	9	15,648	0.06%
2020/10/27	1	29.00	7	28.97	29.00	-6	15,788	-0.04%
2020/10/26	13	29.41	31	29.35	29.30	-18	15,965	-0.11%
2020/10/23	1	28.95	4	28.85	28.85	-3	15,965	-0.02%
2020/10/22	11	28.54	3	28.55	28.75	8	16,121	0.05%
2020/10/21	3	28.70	1	29.10	28.55	2	16,129	0.01%
2020/10/19	1	28.85	0	0.00	28.80	1	17,134	0.01%
2020/10/16	11	28.91	0	0.00	28.80	11	17,377	0.06%
2020/10/15	9	29.46	7	29.48	29.10	2	17,940	0.01%
2020/10/14	6	29.10	8	29.06	29.05	-2	18,796	-0.01%
2020/10/13	8	28.55	21	28.60	28.70	-13	19,194	-0.07%
2020/10/12	14	28.95	13	28.92	28.85	1	19,999	0.01%
2020/10/08	4	29.63	6	29.56	29.70	-2	20,058	-0.01%
2020/10/07	5	29.37	0	0.00	29.35	5	20,337	0.02%
2020/10/06	11	29.75	0	0.00	29.75	11	20,617	0.05%
2020/10/05	26	29.87	35	29.66	29.55	-9	20,907	-0.04%
2020/09/30	5	30.14	3	29.93	29.80	2	21,182	0.01%
2020/09/29	5	29.37	0	0.00	29.40	5	21,694	0.02%
2020/09/28	14	29.57	1	29.60	29.70	13	22,677	0.06%
2020/09/25	9	28.97	12	28.92	29.15	-3	23,163	-0.01%
2020/09/24	12	29.17	1	29.35	28.85	11	23,278	0.05%
2020/09/23	16	29.91	2	30.00	29.95	14	23,293	0.06%
2020/09/22	5	29.07	0	0.00	29.10	5	23,223	0.02%
2020/09/21	3	29.65	0	0.00	29.50	3	23,384	0.01%
2020/09/18	2	29.75	0	0.00	29.85	2	23,772	0.01%
2020/09/17	7	29.79	0	0.00	29.65	7	24,067	0.03%
2020/09/16	8	30.18	9	30.55	30.10	-1	24,572	0.00%
2020/09/15	11	29.87	3	29.75	29.75	8	24,802	0.03%
2020/09/14	8	30.01	6.2	29.87	30.10	1.8	25,480	0.01%
2020/09/11	6	29.76	9.1	29.72	29.90	-3.1	26,124	-0.01%
2020/09/10	23	30.01	12	30.08	29.80	11	26,381	0.04%
2020/09/09	5	30.13	19	30.23	30.45	-14	26,211	-0.05%
2020/09/08	37	30.87	25.4	30.76	30.70	11.6	26,220	0.04%
2020/09/07	10	31.30	14	31.48	31.30	-4	26,257	-0.02%
2020/09/04	7	31.04	2	31.35	31.75	5	26,490	0.02%
2020/09/03	7	31.89	12	31.92	31.70	-5	26,531	-0.02%
2020/09/02	1	32.00	0	0.00	32.25	1	26,768	0.00%
2020/09/01	11	32.37	3.5	31.79	32.35	7.5	26,957	0.03%
2020/08/31	70	32.58	1	32.80	31.90	69	26,976	0.26%
2020/08/28	2	32.50	45	32.44	32.60	-43	26,817	-0.16%
2020/08/27	4	33.33	3	33.13	33.15	1	26,914	0.00%
2020/08/26	2	33.53	11	33.33	33.60	-9	26,905	-0.03%
2020/08/25	8	33.83	32	33.69	34.00	-24	26,848	-0.09%
2020/08/24	15	32.25	1	31.85	32.60	14	26,739	0.05%
2020/08/21	15	31.04	0.2	31.40	31.30	14.8	26,576	0.06%
2020/08/20	27	31.06	33	31.05	30.90	-6	26,599	-0.02%
2020/08/19	74	32.71	42	32.83	32.40	32	26,146	0.12%
2020/08/18	22	34.22	6	34.15	33.90	16	25,677	0.06%
2020/08/17	3	34.38	1	34.55	34.50	2	25,642	0.01%
2020/08/14	18	34.94	6	34.96	34.75	12	25,563	0.05%
2020/08/13	12	35.13	8	34.86	34.85	4	25,531	0.02%
2020/08/12	2	34.55	18.9	34.39	34.70	-16.9	25,390	-0.07%
2020/08/11	7	34.09	10	33.98	34.00	-3	25,355	-0.01%
2020/08/10	9	34.42	29	34.81	34.50	-20	25,399	-0.08%
2020/08/07	1	35.05	16	35.05	34.90	-15	25,411	-0.06%
2020/08/06	5	34.62	5	34.80	34.95	0	25,295	0.00%
2020/08/05	18	35.14	9	35.12	34.90	9	25,235	0.04%
2020/08/04	12	34.50	32	34.83	35.00	-20	24,978	-0.08%
2020/08/03	5.3	33.88	6	33.93	33.85	-0.7	24,798	0.00%
2020/07/31	11	34.68	4	34.68	34.50	7	24,671	0.03%
2020/07/30	6	34.60	1	34.60	34.60	5	24,446	0.02%
2020/07/29	2	34.00	6	33.75	33.80	-4	24,306	-0.02%
2020/07/28	3	33.68	6	33.72	33.25	-3	24,304	-0.01%
2020/07/27	9	33.67	4	33.20	33.25	5	24,479	0.02%
2020/07/24	31	34.57	22	34.04	34.10	9	24,440	0.04%
2020/07/23	35	35.69	39	35.52	35.60	-4	23,976	-0.02%
2020/07/22	5	34.32	4	34.23	34.25	1	23,476	0.00%
2020/07/21	7	34.17	4	34.20	33.90	3	23,295	0.01%
2020/07/20	27.1	32.62	42	32.83	32.95	-14.9	22,719	-0.07%
2020/07/17	18	35.73	1	35.55	35.80	17	21,717	0.08%
2020/07/16	27	35.37	17	35.71	36.00	10	21,458	0.05%
2020/07/15	11	34.42	1	34.50	34.05	10	20,700	0.05%
2020/07/14	7.1	33.92	0	0.00	34.10	7.1	20,543	0.03%
2020/07/13	0.1	34.15	6.1	34.12	34.20	-6	20,361	-0.03%
2020/07/10	7.3	32.87	6	32.56	32.55	1.3	20,175	0.01%
2020/07/09	22	33.66	10	33.99	33.40	12	20,251	0.06%
2020/07/08	37	33.44	54.1	33.79	33.45	-17.1	19,957	-0.09%
2020/07/07	70.4	35.37	24.1	34.73	34.50	46.3	19,252	0.24%
2020/07/06	6	38.59	2.2	38.30	38.65	3.8	18,297	0.02%
2020/07/03	95	37.19	10	37.03	37.20	85	17,841	0.48%
2020/07/02	0	0.00	3	36.88	37.15	-3	17,796	-0.02%
2020/07/01	10	37.14	11	36.78	36.80	-1	17,701	-0.01%
2020/06/30	2	35.85	0	0.00	35.80	2	17,522	0.01%
2020/06/29	3	35.45	16	35.17	35.65	-13	17,474	-0.07%
2020/06/24	7	35.92	9.4	35.80	35.65	-2.4	17,243	-0.01%
2020/06/23	4	36.04	2	36.05	36.00	2	17,191	0.01%
2020/06/22	0	0.00	13	34.93	34.80	-13	17,223	-0.08%
2020/06/19	11	34.56	19	34.67	34.65	-8	16,876	-0.05%
2020/06/18	5	33.24	18	33.74	34.00	-13	16,268	-0.08%
2020/06/17	55	32.14	8	32.08	32.25	47	15,614	0.30%
2020/06/16	0	0.00	10	31.41	31.45	-10	15,581	-0.06%
2020/06/15	3	31.55	8	31.04	31.10	-5	15,850	-0.03%
2020/06/12	9	30.57	7	30.32	30.70	2	15,963	0.01%
2020/06/11	8	31.56	4.1	31.34	30.65	3.9	16,131	0.02%
2020/06/10	7	31.45	10	31.40	31.45	-3	16,046	-0.02%
2020/06/09	16	31.20	16.1	30.98	31.15	-0.1	16,115	0.00%
2020/06/08	1	30.05	6.1	30.13	30.45	-5.1	16,095	-0.03%
2020/06/05	2	29.95	0	0.00	29.80	2	15,920	0.01%
2020/06/04	1	29.75	0	0.00	29.85	1	15,885	0.01%
2020/06/03	0	0.00	7	29.61	29.55	-7	15,994	-0.04%
2020/06/02	0	0.00	10	29.16	29.15	-10	15,975	-0.06%
2020/06/01	0	0.00	4	28.94	29.00	-4	15,911	-0.03%
2020/05/29	1	28.15	0	0.00	28.60	1	15,862	0.01%
2020/05/28	0	0.00	18	28.70	28.50	-18	15,593	-0.12%
2020/05/27	0	0.00	9	28.47	28.60	-9	15,671	-0.06%
2020/05/26	3	28.22	0	0.00	28.20	3	15,660	0.02%
2020/05/25	1	27.80	0	0.00	28.20	1	15,661	0.01%
2020/05/22	1	28.10	1	28.25	28.40	0	15,642	0.00%
2020/05/21	0	0.00	2	28.28	28.35	-2	15,516	-0.01%
2020/05/20	4	28.30	5	28.25	28.15	-1	15,471	-0.01%
2020/05/19	6	28.30	4	28.06	28.30	2	15,304	0.01%
2020/05/18	5	27.64	1	27.80	27.55	4	15,109	0.03%
2020/05/15	2	28.15	5.6	28.09	28.10	-3.6	14,963	-0.02%
2020/05/14	3	27.95	27	27.93	27.95	-24	14,826	-0.16%
2020/05/13	3	27.40	458.9	27.45	27.55	-455.9	14,627	-3.12%	大賣/鉅額交易
2020/05/12	8	27.49	2	27.80	27.50	6	14,527	0.04%
2020/05/08	29	27.50	0	0.00	27.45	29	14,348	0.20%
2020/05/06	1	27.70	1	27.70	27.80	0	14,116	0.00%
2020/05/05	4	27.91	13	28.03	27.75	-9	14,084	-0.06%
2020/05/04	2	27.85	6	27.60	27.85	-4	14,076	-0.03%
2020/04/30	3	27.93	26	28.03	28.25	-23	14,023	-0.16%
2020/04/29	1	27.70	5	27.55	27.70	-4	13,812	-0.03%
2020/04/28	0	0.00	3.1	26.75	26.90	-3.1	13,693	-0.02%
2020/04/27	1	26.45	1	26.45	26.50	0	14,075	0.00%
2020/04/24	1	26.00	2	25.95	26.00	-1	14,009	-0.01%
2020/04/23	22	25.74	2	25.95	26.00	20	14,093	0.14%
2020/04/22	5	25.26	0	0.00	25.55	5	14,082	0.04%
2020/04/21	2	25.43	0	0.00	25.30	2	14,140	0.01%
2020/04/20	1	25.95	4	26.05	26.00	-3	14,000	-0.02%
2020/04/17	18	26.38	3	26.65	26.05	15	13,943	0.11%
2020/04/16	5	26.11	1	26.25	26.20	4	13,857	0.03%
2020/04/15	1	26.35	2	26.45	26.50	-1	13,799	-0.01%
2020/04/14	16	26.59	19	26.73	26.70	-3	13,667	-0.02%
2020/04/10	0	0.00	4	25.19	25.25	-4	13,364	-0.03%
2020/04/09	0	0.00	11	25.08	25.05	-11	13,461	-0.08%
2020/04/08	6	25.16	0	0.00	25.10	6	13,400	0.04%
2020/04/07	1	25.40	0	0.00	25.20	1	13,319	0.01%
2020/04/06	0	0.00	1	25.20	25.15	-1	13,189	-0.01%
2020/04/01	0	0.00	40	24.37	24.40	-40	12,942	-0.31%
2020/03/31	1	24.35	2.1	24.21	24.50	-1.1	12,762	-0.01%
2020/03/30	12	23.64	6	23.78	23.85	6	12,531	0.05%
2020/03/27	4	23.81	12	23.90	23.75	-8	12,401	-0.06%
2020/03/26	42	24.11	11	24.15	24.00	31	12,097	0.26%
2020/03/25	3	23.20	3.1	23.20	23.20	-0.1	11,530	0.00%
2020/03/24	0.1	21.10	5	21.07	21.10	-4.9	11,524	-0.04%
2020/03/23	1	19.40	0	0.00	19.20	1	11,424	0.01%
2020/03/20	2	20.15	2	19.88	20.40	0	11,436	0.00%
2020/03/19	4	19.24	0	0.00	18.65	4	11,212	0.04%
2020/03/18	6	20.49	5	20.64	20.10	1	10,953	0.01%
2020/03/17	6	21.12	3	20.80	20.80	3	10,800	0.03%
2020/03/16	3.2	22.67	0	0.00	22.15	3.2	10,897	0.03%
2020/03/13	6	22.17	0	0.00	23.00	6	10,808	0.06%
2020/03/12	9	23.47	3	23.88	23.65	6	10,546	0.06%
2020/03/10	1	25.10	2	25.15	25.05	-1	10,345	-0.01%
2020/03/09	6	25.36	1	25.55	25.30	5	10,423	0.05%
2020/03/06	3	26.33	0	0.00	26.25	3	10,701	0.03%
2020/03/05	4	27.50	0	27.15	27.20	4	10,607	0.04%
2020/03/03	0.3	26.90	0	0.00	26.90	0.3	10,713	0.00%
2020/03/02	0	0.00	1	26.40	26.55	-1	10,732	-0.01%
2020/02/26	0	0.00	2	27.00	27.10	-2	10,759	-0.02%
2020/02/21	2	27.85	0	0.00	27.90	2	10,999	0.02%
2020/02/18	1	27.75	0	0.00	27.85	1	11,906	0.01%
2020/02/14	1	28.30	0	0.00	28.30	1	12,350	0.01%
2020/02/10	1	27.90	0	0.00	27.95	1	13,055	0.01%
2020/02/04	3	27.68	2	27.73	28.00	1	13,873	0.01%
2020/02/03	1	27.10	2	26.98	27.00	-1	14,180	-0.01%
2020/01/31	1	27.25	0	0.00	27.25	1	14,150	0.01%
2020/01/30	6	27.27	5	27.09	27.20	1	14,227	0.01%
2020/01/20	0	0.00	6	29.28	29.40	-6	13,968	-0.04%
2020/01/17	0	0.00	1	29.45	29.30	-1	14,035	-0.01%
2020/01/16	0	0.00	2	28.80	28.90	-2	14,048	-0.01%
2020/01/15	0	0.00	2	28.80	28.90	-2	14,243	-0.01%
2020/01/14	0	0.00	4	28.45	28.85	-4	14,230	-0.03%
2020/01/13	22	28.89	20	28.75	28.75	2	14,328	0.01%
2020/01/10	1	28.65	1	28.70	28.75	0	14,387	0.00%
2020/01/09	0	28.55	1.4	28.66	28.70	-1.4	14,426	-0.01%
2020/01/07	1	28.10	3	28.27	28.50	-2	14,568	-0.01%
2020/01/06	4	28.08	1	28.10	28.00	3	14,593	0.02%
2020/01/03	1	28.30	0	0.00	28.30	1	14,687	0.01%
2020/01/02	0	0.00	1.3	28.31	28.40	-1.3	14,707	-0.01%
2019/12/31	2	28.33	0	0.00	28.35	2	14,712	0.01%
2019/12/30	2	28.53	0	0.00	28.60	2	14,838	0.01%
2019/12/26	6	28.98	2	28.90	28.90	4	14,936	0.03%
2019/12/25	3	29.35	3	28.97	29.10	0	15,064	0.00%
2019/12/24	5	29.00	0	0.00	28.70	5	15,224	0.03%
2019/12/19	2	29.70	1	29.70	29.75	1	15,800	0.01%
2019/12/18	0	0.00	4	29.79	29.85	-4	16,361	-0.02%
2019/12/17	0	0.00	3	29.73	29.80	-3	16,488	-0.02%
2019/12/16	2	29.85	0	0.00	29.30	2	16,446	0.01%
2019/12/13	0	0.00	6	29.66	29.85	-6	16,464	-0.04%
2019/12/12	3	29.78	13	29.72	29.60	-10	16,528	-0.06%
2019/12/11	5	29.71	6	29.73	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	7	29.31	29.45	-7	16,087	-0.04%
2019/12/09	0	0.00	2	29.18	29.20	-2	16,067	-0.01%
2019/12/06	1	29.25	5	29.31	29.20	-4	16,193	-0.02%
2019/12/05	1	29.10	1	28.90	29.00	0	16,010	0.00%
2019/12/04	1	28.95	3	28.87	29.00	-2	16,134	-0.01%
2019/12/03	2	28.00	3	28.85	28.90	-1	16,043	-0.01%
2019/12/02	1	27.85	1	27.85	27.80	0	15,582	0.00%
2019/11/29	7	28.01	3	27.80	27.70	4	15,501	0.03%
2019/11/28	1	28.55	0	0.00	28.55	1	15,398	0.01%
2019/11/27	4	28.59	1	29.00	29.00	3	15,720	0.02%
2019/11/26	0	0.00	1	28.70	28.90	-1	15,593	-0.01%
2019/11/25	8.2	28.81	3	28.95	28.95	5.2	15,329	0.03%
2019/11/22	0	0.00	0.1	29.05	29.20	-0.1	15,395	0.00%
2019/11/21	4	29.03	1.2	28.96	29.10	2.7	15,428	0.02%
2019/11/20	1	29.20	3	29.38	29.40	-2	15,357	-0.01%
2019/11/19	5.9	28.89	11	28.98	29.25	-5.1	15,375	-0.03%
2019/11/18	0	0.00	1	29.10	29.00	-1	15,283	-0.01%
2019/11/15	20	29.02	61	28.93	28.65	-41	15,348	-0.27%
2019/11/14	1	28.20	9	28.35	28.45	-8	14,816	-0.05%
2019/11/13	1	28.30	125	28.45	28.15	-124	14,716	-0.84%	大賣/鉅額交易
2019/11/12	0.9	27.70	0	27.70	27.80	0.9	14,432	0.01%
2019/11/11	0	0.00	1	28.05	27.90	-1	14,370	-0.01%
2019/11/08	1	28.40	3	28.40	28.35	-2	14,454	-0.01%
2019/11/07	3	27.52	0	0.00	27.40	3	14,066	0.02%
2019/11/06	3	27.27	6	27.11	27.25	-3	13,955	-0.02%
2019/11/05	4	27.93	1	28.50	27.85	3	13,638	0.02%
2019/11/04	5	28.06	1	28.20	28.40	4	13,530	0.03%
2019/11/01	2	28.15	3	27.98	28.00	-1	13,342	-0.01%
2019/10/31	0	0.00	57	27.96	27.95	-57	13,405	-0.43%
2019/10/30	0	0.00	4	27.25	27.45	-4	13,076	-0.03%
2019/10/29	3	27.58	1	27.25	27.40	2	13,054	0.02%
2019/10/28	9	27.88	0	0.00	27.80	9	12,961	0.07%
2019/10/24	0	0.00	3	27.30	27.35	-3	12,854	-0.02%
2019/10/23	1	27.45	14	27.09	27.20	-13	12,839	-0.10%
2019/10/22	51	26.90	0.1	26.75	26.85	50.9	12,684	0.40%
2019/10/21	0	0.00	5	26.64	26.70	-5	12,887	-0.04%
2019/10/18	0	0.00	2.2	26.20	26.35	-2.2	13,179	-0.02%
2019/10/17	2	26.38	0	0.00	26.50	2	13,667	0.01%
2019/10/16	0	0.00	16.7	26.43	26.50	-16.7	13,844	-0.12%
2019/10/15	0	0.00	0.6	26.05	26.20	-0.6	13,844	0.00%
2019/10/14	0	0.00	1	26.30	26.30	-1	13,859	-0.01%
2019/10/09	1.5	26.07	0	0.00	26.10	1.5	13,797	0.01%
2019/10/08	0	0.00	51	26.15	26.25	-51	13,737	-0.37%
2019/10/07	0	0.00	2	26.23	26.20	-2	13,745	-0.01%
2019/10/04	1	26.15	2	26.28	26.15	-1	13,782	-0.01%
2019/10/03	0	0.00	0.2	25.75	25.90	-0.2	13,608	0.00%
2019/10/01	2	25.60	22	25.68	25.70	-20	13,533	-0.15%
2019/09/27	2	25.25	5	25.26	25.05	-3	13,417	-0.02%
2019/09/26	0	0.00	3	26.00	26.00	-3	13,272	-0.02%
2019/09/25	1	26.15	2	26.10	26.20	-1	13,181	-0.01%
2019/09/24	14	26.57	12	26.45	26.10	2	13,081	0.02%
2019/09/23	2	26.08	26	26.09	26.00	-24	12,571	-0.19%
2019/09/20	4	25.30	1	25.35	25.20	3	12,048	0.02%
2019/09/19	5	25.30	0	0.00	25.15	5	11,799	0.04%
2019/09/18	2	25.05	5	25.10	25.15	-3	11,715	-0.03%
2019/09/16	1	24.35	0	0.00	24.50	1	11,464	0.01%
2019/09/12	2	24.68	0	0.00	24.60	2	11,424	0.02%
2019/09/11	2	24.98	3	25.02	24.95	-1	11,491	-0.01%
2019/09/09	0	0.00	2	24.90	25.00	-2	11,287	-0.02%
2019/09/05	3	24.85	0	0.00	24.85	3	11,122	0.03%
2019/09/03	2	25.00	0	0.00	24.75	2	11,124	0.02%
2019/09/02	0	0.00	8.1	25.04	24.80	-8.1	11,532	-0.07%
2019/08/30	0	0.00	10.1	24.90	24.90	-10.1	11,450	-0.09%
2019/08/29	0	0.00	2	24.25	24.30	-2	11,176	-0.02%
2019/08/27	0	0.00	38	24.30	24.40	-38	11,426	-0.33%
2019/08/23	0	0.00	9	24.55	24.50	-9	11,948	-0.08%
2019/08/22	1	24.30	5	24.44	24.55	-4	11,966	-0.03%
2019/08/21	0	0.00	1	24.30	24.35	-1	12,028	-0.01%
2019/08/20	1	24.10	0	0.00	24.25	1	11,908	0.01%
2019/08/19	0	0.00	5	23.73	23.70	-5	11,779	-0.04%
2019/08/16	0	0.00	11.2	23.60	23.60	-11.2	11,818	-0.10%
2019/08/15	0	0.00	9	23.02	23.50	-9	11,715	-0.08%
2019/08/14	0	0.00	1.3	23.47	23.55	-1.3	11,736	-0.01%
2019/08/13	5	23.10	10	23.25	23.35	-5	11,695	-0.04%
2019/08/07	4	22.45	3	22.43	22.30	1	11,897	0.01%
2019/08/06	18	21.99	11	21.85	22.30	7	12,198	0.06%
2019/08/05	5	22.66	0	0.00	22.45	5	12,441	0.04%
2019/08/02	4	22.91	0	0.00	22.80	4	12,476	0.03%
2019/08/01	0	0.00	0	23.25	23.25	0	12,473	0.00%
2019/07/31	7	23.44	9	23.34	23.30	-2	12,473	-0.02%
2019/07/30	10	23.75	3	23.62	23.55	7	12,454	0.06%
2019/07/29	0	0.00	5	23.30	23.45	-5	12,455	-0.04%
2019/07/26	5	23.45	1	23.50	23.40	4	12,371	0.03%
2019/07/25	9	23.96	12	23.99	23.85	-3	12,380	-0.02%
2019/07/24	2	24.45	0	0.00	24.15	2	12,430	0.02%
2019/07/23	0	0.00	17	24.10	24.40	-17	12,412	-0.14%
2019/07/22	63	23.72	1	23.75	23.70	62	12,132	0.51%
2019/07/19	21	25.37	17	25.32	25.30	4	11,735	0.03%
2019/07/18	13	25.06	5.1	25.15	25.10	7.9	11,203	0.07%
2019/07/17	2	25.05	6	25.00	25.00	-4	11,151	-0.04%
2019/07/16	1	25.15	20	25.08	25.15	-19	11,174	-0.17%
2019/07/15	10	25.10	13	25.06	25.05	-3	11,285	-0.03%
2019/07/12	6	25.14	0	0.00	25.05	6	11,573	0.05%
2019/07/11	0	0.00	3	24.98	24.90	-3	11,869	-0.03%
2019/07/10	0	0.00	2	24.63	24.75	-2	12,204	-0.02%
2019/07/09	1	24.45	0	0.00	24.35	1	12,318	0.01%
2019/07/08	3	24.52	5	24.27	24.50	-2	12,482	-0.02%
2019/07/05	12.2	24.21	0	0.00	24.15	12.2	12,679	0.10%
2019/07/03	2	24.13	1	24.15	24.15	1	13,292	0.01%
2019/07/02	3	24.18	3	24.10	24.15	0	13,840	0.00%
2019/06/27	0	0.00	3	24.20	24.30	-3	14,990	-0.02%
2019/06/26	2	23.95	0	0.00	24.10	2	15,236	0.01%
2019/06/24	1	23.95	0	0.00	24.00	1	17,063	0.01%
2019/06/21	1	24.05	0	0.00	23.95	1	18,037	0.01%
2019/06/19	1	23.90	26	23.93	24.05	-25	18,417	-0.14%
2019/06/18	0	0.00	10	23.55	23.80	-10	18,355	-0.05%
2019/06/13	0	0.00	1	23.70	23.75	-1	18,569	-0.01%
2019/06/12	1	23.90	17	23.77	23.90	-16	18,891	-0.08%
2019/06/11	3	23.82	0.1	23.80	23.80	2.9	18,974	0.02%
2019/06/10	8	24.02	5	24.08	24.10	3	18,880	0.02%
2019/06/06	0	0.00	3	22.95	22.85	-3	18,457	-0.02%
2019/06/05	11	22.80	0	0.00	22.95	11	18,424	0.06%
2019/06/04	1	22.25	3	22.47	22.45	-2	18,383	-0.01%
2019/06/03	1	22.00	4	22.38	22.15	-3	18,382	-0.02%
2019/05/31	10	22.38	0	0.00	22.50	10	18,145	0.06%
2019/05/30	2	23.40	10	23.50	23.40	-8	17,344	-0.05%
2019/05/29	2	23.13	0	0.00	23.10	2	17,420	0.01%
2019/05/28	0	0.00	8	23.55	23.80	-8	17,369	-0.05%
2019/05/27	0	0.00	3.5	23.04	23.05	-3.5	17,195	-0.02%
2019/05/23	0	0.00	1	23.05	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	0	0.00	3	22.92	22.95	-3	17,077	-0.02%
2019/05/20	8	22.60	1	22.65	22.65	7	16,949	0.04%
2019/05/17	1	22.85	6	22.85	22.55	-5	16,891	-0.03%
2019/05/16	2	22.95	3	23.05	23.00	-1	16,731	-0.01%
2019/05/15	3	23.50	0	0.00	23.50	3	16,585	0.02%
2019/05/14	11	23.04	4	22.71	23.20	7	16,539	0.04%
2019/05/13	7	23.35	2	23.45	23.05	5	16,265	0.03%
2019/05/10	3	24.25	17	24.29	24.55	-14	15,941	-0.09%
2019/05/09	3	24.63	3	24.80	24.55	0	15,889	0.00%
2019/05/08	5	25.25	10	25.13	25.45	-5	15,766	-0.03%
2019/05/07	0	0.00	10	25.30	25.50	-10	15,905	-0.06%
2019/05/06	4	25.10	11	25.09	24.90	-7	16,503	-0.04%
2019/05/03	2	25.65	2	25.65	25.65	0	16,426	0.00%
2019/05/02	13	25.66	16	25.56	25.55	-3	16,404	-0.02%
2019/04/30	20	25.25	23	25.19	25.60	-3	16,271	-0.02%
2019/04/29	5.2	25.09	5	24.95	24.95	0.2	16,103	0.00%
2019/04/26	0	0.00	6	25.25	25.25	-6	16,098	-0.04%
2019/04/25	0	0.00	8	25.45	25.35	-8	16,093	-0.05%
2019/04/24	0	0.00	6	25.25	25.25	-6	16,042	-0.04%
2019/04/23	1	24.80	4	24.90	25.25	-3	16,059	-0.02%
2019/04/22	17	25.20	18	25.17	25.15	-1	15,843	-0.01%
2019/04/19	22	25.75	1	25.45	25.35	21	15,637	0.13%
2019/04/18	2	25.70	34	25.79	25.70	-32	15,442	-0.21%
2019/04/17	19	26.00	21.4	26.01	25.75	-2.4	15,131	-0.02%
2019/04/16	7	25.94	17.7	25.92	26.00	-10.7	14,747	-0.07%
2019/04/15	3	25.40	22	25.44	25.45	-19	14,327	-0.13%
2019/04/12	28	25.26	12	25.20	25.20	16	14,136	0.11%
2019/04/11	3	25.33	24	25.26	25.25	-21	13,960	-0.15%
2019/04/10	24	25.11	4	25.01	25.15	20	13,627	0.15%
2019/04/09	25	25.01	25	24.92	24.90	0	13,305	0.00%
2019/04/08	13	25.02	32.1	25.03	25.10	-19.1	12,986	-0.15%
2019/04/03	16	24.61	29	24.56	24.60	-13	12,377	-0.11%
2019/04/02	21	24.05	41	24.10	24.15	-20	11,849	-0.17%
2019/04/01	7	23.91	36	23.96	23.95	-29	11,455	-0.25%
2019/03/29	15	23.91	52.2	23.89	23.70	-37.2	11,079	-0.34%
2019/03/28	15	23.78	15	23.71	23.75	0	10,799	0.00%
2019/03/27	46	23.79	218.3	23.69	23.75	-172.3	10,385	-1.66%	大賣/鉅額交易
2019/03/26	99	22.75	89	23.04	22.95	10	8,924	0.11%
2019/03/25	9	22.09	24	22.06	22.25	-15	7,985	-0.19%
2019/03/22	1	21.60	6	21.75	21.75	-5	7,552	-0.07%
2019/03/20	0	0.00	2	21.40	21.45	-2	7,320	-0.03%
2019/03/19	0	0.00	6	21.43	21.40	-6	7,288	-0.08%
2019/03/15	24	20.96	0	0.00	20.70	24	7,122	0.34%
2019/03/14	7	21.42	5	21.30	21.20	2	6,784	0.03%
2019/03/11	6	20.65	0	0.00	20.65	6	6,805	0.09%
2019/03/08	15	20.75	0	0.00	20.65	15	6,954	0.22%
2019/03/07	55	21.04	0	0.00	21.00	55	6,980	0.79%
2019/03/05	7	21.27	2.3	21.27	21.20	4.7	7,029	0.07%
2019/03/04	0	0.00	3	21.20	21.25	-3	7,118	-0.04%
2019/02/27	5	21.29	13	21.27	21.35	-8	7,021	-0.11%
2019/02/26	2	21.35	5	21.40	21.30	-3	6,949	-0.04%
2019/02/25	2	21.40	2	21.35	21.40	0	6,886	0.00%
2019/02/21	0	0.00	6	21.15	21.15	-6	6,981	-0.09%
2019/02/20	0	0.00	1	21.20	21.20	-1	7,015	-0.01%
2019/02/19	10	21.15	3	21.15	21.15	7	7,018	0.10%
2019/02/18	3	21.00	0	0.00	21.10	3	7,180	0.04%
2019/02/15	0	0.00	9	21.05	21.00	-9	7,222	-0.12%
2019/02/14	9	21.14	1.3	21.01	21.00	7.7	7,261	0.11%
2019/02/13	1	21.10	2	21.10	21.15	-1	7,309	-0.01%
2019/02/12	6	21.23	10	21.20	21.10	-4	7,220	-0.06%
2019/02/11	2	21.33	2	21.35	21.30	0	7,158	0.00%
2019/01/30	0	0.00	5	21.06	21.10	-5	7,106	-0.07%
2019/01/28	3	21.00	8	21.21	21.30	-5	7,115	-0.07%
2019/01/25	0	0.00	37	20.96	21.30	-37	7,064	-0.52%
2019/01/24	16	20.05	20.2	20.18	20.50	-4.2	6,412	-0.07%
2019/01/22	0	0.00	2	19.95	20.00	-2	6,447	-0.03%
2019/01/21	2	20.00	0	0.00	20.00	2	6,511	0.03%
2019/01/18	4	19.96	26	20.10	20.10	-22	6,609	-0.33%
2019/01/17	10	19.80	11	19.82	19.80	-1	6,717	-0.01%
2019/01/16	11.6	19.70	10	19.70	19.75	1.6	6,767	0.02%
2019/01/15	1	19.60	33.1	19.65	19.70	-32.1	6,793	-0.47%
2019/01/14	0	0.00	22	19.30	19.40	-22	6,741	-0.33%
2019/01/09	0	0.00	1	19.20	19.40	-1	6,802	-0.01%
2019/01/08	0	0.00	25	18.95	19.00	-25	6,849	-0.36%
2019/01/04	1	18.65	1	18.80	18.75	0	7,115	0.00%
2019/01/03	2	18.90	5	19.01	18.95	-3	7,581	-0.04%
2019/01/02	1	19.20	0	0.00	18.90	1	7,684	0.01%
2018/12/27	0	0.00	5	19.08	18.95	-5	8,246	-0.06%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/22	0	0.00	0	18.75	18.70	0	8,431	0.00%
2018/12/21	21	18.70	0	0.00	18.60	21	8,569	0.25%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/18	1	18.85	0.1	18.85	18.75	0.9	8,614	0.01%
2018/12/14	2	19.10	1	19.15	19.20	1	8,665	0.01%
2018/12/13	20	19.05	0	0.00	19.25	20	8,785	0.23%
2018/12/11	1	18.70	0	0.00	18.60	1	9,268	0.01%
2018/12/07	32	19.21	0	0.00	19.10	32	9,415	0.34%
2018/12/06	6	19.29	0	0.00	19.00	6	9,480	0.06%
2018/12/05	30	19.70	5	19.70	19.70	25	9,434	0.26%
2018/12/04	10	20.05	0.3	20.15	20.15	9.7	9,642	0.10%
2018/12/03	4	19.95	65	20.14	20.10	-61	9,660	-0.63%
2018/11/30	7	19.60	0	0.00	19.55	7	9,500	0.07%
2018/11/27	0	0.00	11	19.32	19.45	-11	9,359	-0.12%
2018/11/22	0	0.00	2	18.93	18.95	-2	9,425	-0.02%
2018/11/21	1	18.80	3	18.75	18.80	-2	9,487	-0.02%
2018/11/20	2	19.18	1	19.35	19.15	1	9,480	0.01%
2018/11/19	0	0.00	2	19.60	19.70	-2	9,441	-0.02%
2018/11/15	3	19.30	64	19.21	19.30	-61	9,380	-0.65%
2018/11/14	8.8	18.53	0	0.00	18.55	8.8	9,240	0.09%
2018/11/13	6	18.52	0	0.00	18.90	6	9,247	0.06%
2018/11/09	0	0.00	6	18.50	18.65	-6	9,244	-0.06%
2018/11/08	1	18.70	0	0.00	18.70	1	9,305	0.01%
2018/11/05	1	18.60	0	0.00	18.65	1	9,450	0.01%
2018/11/02	30	18.55	0	0.00	18.55	30	9,374	0.32%
2018/11/01	30	18.70	5	18.65	19.00	25	9,231	0.27%
2018/10/31	4	18.50	5	18.52	18.90	-1	9,220	-0.01%
2018/10/29	0	0.00	1	18.25	18.05	-1	9,168	-0.01%
2018/10/26	1	18.10	2	17.80	18.20	-1	9,224	-0.01%
2018/10/25	3.1	17.74	2	17.80	17.80	1.1	9,478	0.01%
2018/10/22	16	17.40	0	0.00	17.50	16	10,013	0.16%
2018/10/19	0	0.00	5.9	17.30	17.55	-5.9	10,149	-0.06%
2018/10/18	0	0.00	1	17.50	17.55	-1	10,128	-0.01%
2018/10/17	2	17.55	1	17.60	17.55	1	10,214	0.01%
2018/10/16	4	17.51	1	17.60	17.50	3	10,373	0.03%
2018/10/15	1	17.65	0	0.00	17.75	1	10,421	0.01%
2018/10/12	12	17.40	321	17.52	17.90	-309	10,633	-2.91%	大賣/鉅額交易
2018/10/11	10	17.10	91	17.17	17.00	-81	10,687	-0.76%
2018/10/09	15.1	18.28	0	0.00	18.20	15.1	10,898	0.14%
2018/10/08	7	18.24	0	0.00	18.25	7	10,918	0.06%
2018/10/05	15.5	18.88	10	18.50	18.65	5.5	10,818	0.05%
2018/10/04	5.5	19.57	0	0.00	19.50	5.5	10,568	0.05%
2018/10/03	5	19.85	8	19.85	19.75	-3	10,558	-0.03%
2018/10/02	11	19.85	0	0.00	19.85	11	10,591	0.10%
2018/09/28	0	0.00	1	20.00	19.90	-1	10,955	-0.01%
2018/09/27	7	19.85	0	0.00	19.95	7	11,632	0.06%
2018/09/26	7	19.94	6.2	19.93	19.85	0.8	11,740	0.01%
2018/09/25	0.5	20.00	0	0.00	19.95	0.5	11,850	0.00%
2018/09/21	12	19.77	0	0.00	19.85	12	11,892	0.10%
2018/09/20	3	19.75	0	0.00	19.70	3	11,897	0.03%
2018/09/19	4.5	19.79	0	0.00	19.75	4.5	12,040	0.04%
2018/09/18	21	19.67	40	19.50	19.55	-19	12,009	-0.16%
2018/09/17	11.4	20.08	0	0.00	20.10	11.4	11,833	0.10%
2018/09/14	28	20.12	0	0.00	20.50	28	11,705	0.24%
2018/09/13	2	20.25	0	0.00	20.40	2	11,559	0.02%
2018/09/12	52	20.25	47	20.20	20.20	5	11,603	0.04%
2018/09/11	0	0.00	32	20.64	20.50	-32	11,681	-0.27%
2018/09/10	13	20.49	0	0.00	20.20	13	11,925	0.11%
2018/09/07	10	21.25	3	21.23	21.20	7	11,970	0.06%
2018/09/06	20	21.31	0	0.00	21.35	20	11,988	0.17%
2018/09/05	35	21.46	0	0.00	21.45	35	12,140	0.29%
2018/09/04	23	21.59	0	0.00	21.60	23	12,217	0.19%
2018/09/03	35	21.60	0	0.00	21.60	35	12,343	0.28%
2018/08/31	84	21.58	0	0.00	21.75	84	12,387	0.68%
2018/08/30	159	21.68	21.2	21.84	21.70	137.8	12,372	1.11%	大買/鉅額交易
2018/08/29	12	21.61	0	0.00	21.70	12	12,476	0.10%
2018/08/28	20.2	21.35	0.1	21.70	21.45	20.2	12,600	0.16%
2018/08/27	4	21.33	2	21.35	21.35	2	12,847	0.02%
2018/08/22	0	0.00	1	21.30	21.35	-1	13,642	-0.01%
2018/08/21	2	21.28	0.2	21.50	21.40	1.9	13,769	0.01%
2018/08/20	2	21.20	0	0.00	21.20	2	13,840	0.01%
2018/08/17	6.5	21.31	0	0.00	21.20	6.5	13,924	0.05%
2018/08/16	1	21.30	0	0.00	21.35	1	13,968	0.01%
2018/08/15	8	21.67	2	21.65	21.55	6	14,117	0.04%
2018/08/14	1	21.70	0	0.00	21.65	1	14,316	0.01%
2018/08/13	39	22.24	0	0.00	21.85	39	14,557	0.27%
2018/08/10	0	0.00	1	22.35	22.40	-1	14,547	-0.01%
2018/08/08	1	22.40	32	22.37	22.40	-31	14,989	-0.21%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	1	22.40	1	22.30	22.45	0	15,582	0.00%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	8	22.23	42	22.16	22.10	-34	16,078	-0.21%
2018/08/01	11	22.24	3	22.30	22.35	8	16,048	0.05%
2018/07/31	7	23.64	14	23.64	23.65	-7	15,791	-0.04%
2018/07/30	5	23.43	15	23.40	23.40	-10	15,655	-0.06%
2018/07/27	0	0.00	7	23.33	23.35	-7	15,678	-0.04%
2018/07/26	0	0.00	4	23.04	23.15	-4	15,728	-0.03%
2018/07/25	1	23.10	2	23.05	23.05	-1	15,648	-0.01%
2018/07/23	3	22.98	1	23.05	22.90	2	15,822	0.01%
2018/07/20	3	23.42	31	23.45	23.25	-28	15,862	-0.18%
2018/07/19	0	0.00	2	23.65	23.55	-2	16,044	-0.01%
2018/07/18	33	23.78	42	23.70	23.70	-9	15,892	-0.06%
2018/07/17	10	23.58	140	23.60	23.80	-130	15,644	-0.83%	大賣/鉅額交易
2018/07/16	4	22.60	55	22.58	22.70	-51	15,094	-0.34%
2018/07/13	1	22.35	34	22.21	22.35	-33	15,059	-0.22%
2018/07/12	8	21.79	0	0.00	21.80	8	15,147	0.05%
2018/07/11	13	21.75	0	0.00	21.80	13	15,255	0.09%
2018/07/10	45	22.00	0	0.00	22.00	45	15,253	0.30%
2018/07/09	4	21.81	0	0.00	21.80	4	15,391	0.03%
2018/07/06	3	21.57	0	0.00	21.70	3	15,456	0.02%
2018/07/05	14	21.76	5	22.00	21.70	9	15,376	0.06%
2018/07/03	26	22.29	10	22.50	22.25	16	15,032	0.11%
2018/07/02	1	22.65	15	22.80	22.40	-14	15,382	-0.09%
2018/06/29	4	22.48	35	22.63	22.65	-31	15,496	-0.20%
2018/06/28	3	22.30	0	0.00	22.40	3	15,465	0.02%
2018/06/27	23	22.40	10	22.65	22.40	13	15,426	0.08%
2018/06/26	23	22.45	0	0.00	22.40	23	15,570	0.15%
2018/06/22	0	0.00	3	22.80	22.75	-3	15,831	-0.02%
2018/06/21	4	22.86	1	22.85	22.85	3	16,043	0.02%
2018/06/20	15	22.75	12	22.79	23.00	3	16,519	0.02%
2018/06/19	28	23.00	0	0.00	22.85	28	16,672	0.17%
2018/06/15	6	23.23	6	23.45	23.20	0	16,733	0.00%
2018/06/14	26	23.40	0	0.00	23.40	26	17,218	0.15%
2018/06/13	0	0.00	48	23.64	23.35	-48	17,619	-0.27%
2018/06/12	3	23.40	0	0.00	23.30	3	18,671	0.02%
2018/06/11	1	23.45	6	23.47	23.55	-5	20,223	-0.02%
2018/06/08	42	23.45	2	23.50	23.40	40	21,852	0.18%
2018/06/07	3	23.42	0	0.00	23.45	3	22,369	0.01%
2018/06/06	9	23.42	146	23.43	23.45	-137	23,533	-0.58%	大賣/鉅額交易
2018/06/05	8	23.35	0	0.00	23.30	8	24,055	0.03%
2018/06/04	0	0.00	118	23.66	23.55	-118	24,033	-0.49%	大賣/鉅額交易
2018/06/01	3	22.87	26.3	23.07	23.05	-23.3	23,845	-0.10%
2018/05/31	11	22.87	2	22.80	22.55	9	23,872	0.04%
2018/05/30	22	23.02	1	22.80	22.80	21	23,589	0.09%
2018/05/29	25	23.15	32	23.31	23.15	-7	23,434	-0.03%
2018/05/28	30	23.35	6.3	23.31	23.35	23.7	23,602	0.10%
2018/05/25	10	23.35	7	23.33	23.30	3	23,917	0.01%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/23	26	23.20	1	23.25	23.20	25	24,156	0.10%
2018/05/22	8	23.55	165	23.61	23.50	-157	24,376	-0.64%	大賣/鉅額交易
2018/05/21	26	23.40	0	0.00	23.40	26	24,612	0.11%
2018/05/18	6	23.13	0	0.00	23.00	6	24,392	0.02%
2018/05/17	115	23.32	0	0.00	23.10	115	24,439	0.47%	大買/鉅額交易
2018/05/16	105	23.14	0	0.00	23.10	105	24,409	0.43%	大買/鉅額交易
2018/05/15	54	23.26	0	23.30	23.15	54	24,301	0.22%
2018/05/14	40	23.65	2	23.55	23.65	38	24,389	0.16%
2018/05/11	30.1	23.15	0	0.00	23.15	30.1	24,251	0.12%
2018/05/10	44	23.46	20	23.40	23.45	24	24,106	0.10%
2018/05/09	161	23.70	2	23.83	23.70	159	23,902	0.67%	大買/鉅額交易
2018/05/08	2	23.85	0	0.00	23.85	2	23,948	0.01%
2018/05/07	2	24.25	2	24.20	24.20	0	23,954	0.00%
2018/05/04	2	23.43	0	0.00	23.40	2	23,702	0.01%
2018/05/03	1	23.80	0	0.00	23.80	1	23,644	0.00%
2018/05/02	0	0.00	13	23.85	23.90	-13	23,633	-0.06%
2018/04/30	0	0.00	36	23.73	23.70	-36	24,002	-0.15%
2018/04/27	5	23.44	4	23.53	23.65	1	24,545	0.00%
2018/04/26	1	23.70	0	0.00	23.60	1	24,717	0.00%
2018/04/25	25	23.74	1.1	23.84	23.50	23.9	24,570	0.10%
2018/04/24	5	23.70	0	0.00	23.70	5	24,487	0.02%
2018/04/23	1	24.15	1	24.05	24.10	0	24,541	0.00%
2018/04/18	5	23.95	0	0.00	23.85	5	24,724	0.02%
2018/04/17	8	23.69	30	23.88	24.25	-22	24,596	-0.09%
2018/04/16	29.5	23.71	0	0.00	23.70	29.5	24,490	0.12%
2018/04/13	19	23.89	48	23.85	23.80	-29	24,455	-0.12%
2018/04/12	4.8	24.12	3	24.30	24.10	1.8	24,326	0.01%
2018/04/11	13	23.98	0	0.00	23.95	13	24,117	0.05%
2018/04/10	6	23.86	0	0.00	23.70	6	24,125	0.02%
2018/04/09	269	24.47	258	23.70	23.70	11	24,069	0.05%	大買/大賣/
2018/04/03	9	24.10	12	24.10	24.00	-3	23,986	-0.01%
2018/04/02	1	24.50	0	0.00	24.55	1	23,704	0.00%
2018/03/31	27	24.91	3	25.05	24.90	24	23,582	0.10%
2018/03/30	17	25.04	7	25.10	25.05	10	23,678	0.04%
2018/03/29	75	25.27	1	25.20	24.95	74	24,073	0.31%
2018/03/28	56	25.32	35	25.55	25.30	21	24,078	0.09%
2018/03/27	24	25.69	49	25.60	25.70	-25	24,099	-0.10%
2018/03/26	10	24.80	48	25.06	25.30	-38	23,784	-0.16%
2018/03/23	129	24.90	2	24.80	24.85	127	23,601	0.54%	大買/鉅額交易
2018/03/22	4	25.90	1	26.30	25.65	3	23,300	0.01%
2018/03/21	1	26.25	3	26.15	26.10	-2	23,131	-0.01%
2018/03/20	34.1	25.58	5	25.77	26.10	29.1	22,992	0.13%
2018/03/19	5	25.77	13	25.76	25.45	-8	22,381	-0.04%
2018/03/16	106.1	25.81	17	25.93	25.60	89.1	21,994	0.41%	大買/
2018/03/15	49	25.72	38	26.03	26.50	11	20,982	0.05%
2018/03/14	24.7	27.80	26	27.58	26.95	-1.3	19,735	-0.01%
2018/03/13	14	27.36	5	27.28	27.35	9	18,270	0.05%
2018/03/12	7	27.47	230	27.72	27.35	-223	18,033	-1.24%	大賣/鉅額交易
2018/03/09	14	25.51	240	25.57	25.40	-226	17,233	-1.31%	大賣/鉅額交易
2018/03/08	78	24.62	1	24.65	24.65	77	16,926	0.45%
2018/03/07	305	24.64	1	24.70	24.65	304	17,100	1.78%	大買/鉅額交易
2018/03/06	3	24.92	61	24.95	24.70	-58	17,400	-0.33%
2018/03/05	57	24.65	113	24.86	24.85	-56	17,663	-0.32%	大賣/
2018/03/02	102	24.70	1	24.75	24.70	101	17,879	0.56%	大買/鉅額交易
2018/03/01	2	24.70	5	24.44	24.90	-3	18,081	-0.02%
2018/02/27	0	0.00	10	24.73	24.50	-10	18,127	-0.06%
2018/02/26	7	24.38	1	24.55	24.30	6	17,819	0.03%
2018/02/23	2	24.68	16	24.76	24.60	-14	17,854	-0.08%
2018/02/22	19	24.54	113	24.59	24.50	-94	18,108	-0.52%	大賣/
2018/02/21	0	0.00	22	24.28	24.40	-22	17,949	-0.12%
2018/02/12	4	22.91	1	22.95	22.90	3	17,734	0.02%
2018/02/09	5	22.56	1.3	22.64	22.70	3.7	17,712	0.02%
2018/02/08	9	23.22	1	23.05	23.00	8	17,831	0.04%
2018/02/07	57	22.95	53	23.15	23.15	4	18,124	0.02%
2018/02/06	17	22.58	3	22.23	22.35	14	18,107	0.08%
2018/02/05	1	23.80	1	23.65	23.80	0	17,883	0.00%
2018/02/02	16.6	24.25	3	24.35	24.20	13.6	17,896	0.08%
2018/02/01	0.1	24.20	0	0.00	24.20	0.1	18,009	0.00%
2018/01/31	2	24.20	2	24.40	24.50	0	18,379	0.00%
2018/01/30	2	24.50	9	24.52	24.45	-7	18,443	-0.04%
2018/01/29	4	24.29	26	24.18	24.30	-22	18,460	-0.12%
2018/01/26	1	24.40	4	24.41	24.40	-3	18,949	-0.02%
2018/01/25	31	24.65	14	24.64	24.60	17	19,017	0.09%
2018/01/24	12	25.13	13	25.08	25.10	-1	18,883	-0.01%
2018/01/23	55	24.87	12	24.83	24.90	43	18,534	0.23%
2018/01/22	3	24.25	15	24.28	24.30	-12	17,952	-0.07%
2018/01/19	0	0.00	3	23.85	23.80	-3	17,668	-0.02%
2018/01/18	11	23.91	1	24.05	23.75	10	17,594	0.06%
2018/01/17	1	23.85	14	23.89	23.90	-13	17,577	-0.07%
2018/01/16	1	23.80	0	0.00	23.85	1	18,041	0.01%
2018/01/15	5	24.00	1	24.05	23.95	4	18,096	0.02%
2018/01/12	10	23.80	107	24.00	23.90	-97	18,147	-0.53%	大賣/
2018/01/09	0	0.00	2	23.50	23.55	-2	18,319	-0.01%
2018/01/08	0	0.00	12	23.61	23.55	-12	18,700	-0.06%
2018/01/05	111	23.47	3	23.67	23.65	108	18,757	0.58%	大買/鉅額交易
2018/01/04	36	23.49	10	23.45	23.45	26	18,936	0.14%
2018/01/03	8	23.63	0	0.00	23.60	8	19,036	0.04%
2018/01/02	6	24.01	3	24.03	23.80	3	18,881	0.02%