緯創 (3231)-中國信託-新竹券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
114.0
漲跌
--
漲幅
0.00%
成交量
17,805張
產業
上市電腦週邊類股
2661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－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	14.2	113.83	0.1	114.50	114.00	14.1	31,732	0.04%
2024/11/20	23.2	114.42	5	114.00	114.00	18.2	31,615	0.06%
2024/11/19	13	113.85	11.1	113.87	114.00	2	31,596	0.01%
2024/11/18	12.2	114.53	30.7	114.40	113.50	-18.5	31,349	-0.06%
2024/11/15	33.3	116.73	7.5	117.44	117.50	25.8	31,150	0.08%
2024/11/14	15	119.17	15.1	119.80	118.50	-0.1	30,745	0.00%
2024/11/13	50.5	121.05	32.5	120.64	121.00	18	30,475	0.06%
2024/11/12	25.2	117.13	30.4	117.95	117.00	-5.2	30,183	-0.02%
2024/11/11	32.4	123.10	26.1	122.15	122.00	6.3	29,655	0.02%
2024/11/08	38.3	122.78	94.4	123.15	123.50	-56.1	29,370	-0.19%
2024/11/07	28.9	119.35	53.8	119.92	120.00	-24.9	28,547	-0.09%
2024/11/06	29.1	119.41	36.3	120.07	119.50	-7.2	28,796	-0.02%
2024/11/05	13.1	117.30	64	118.30	118.50	-50.9	28,439	-0.18%
2024/11/04	46.2	116.24	26.7	115.93	116.00	19.5	28,011	0.07%
2024/11/01	12.2	114.44	48.1	113.93	115.00	-35.9	28,187	-0.13%
2024/10/30	15.1	111.87	7	111.07	111.00	8.1	27,600	0.03%
2024/10/29	14.4	111.38	15.6	111.77	112.50	-1.2	27,735	0.00%
2024/10/28	10	113.60	14.6	113.71	113.50	-4.6	27,542	-0.02%
2024/10/25	52.2	114.95	94	114.59	115.00	-41.8	27,239	-0.15%
2024/10/24	9.4	111.32	13	109.73	109.50	-3.6	26,376	-0.01%
2024/10/23	9	113.00	7.2	112.92	113.00	1.8	26,721	0.01%
2024/10/22	10.6	112.55	20.7	112.08	113.00	-10.1	26,755	-0.04%
2024/10/21	9.2	110.28	15.4	110.34	110.50	-6.2	27,018	-0.02%
2024/10/18	9.3	110.80	13.6	110.81	109.00	-4.3	27,339	-0.02%
2024/10/17	5.3	110.22	19.9	109.80	110.50	-14.6	27,399	-0.05%
2024/10/16	6.2	108.72	20.2	109.67	109.50	-13.9	27,866	-0.05%
2024/10/15	51.4	109.69	22.5	109.34	109.00	28.9	29,121	0.10%
2024/10/14	19.1	108.84	4	108.00	109.00	15.1	28,667	0.05%
2024/10/11	35	107.56	23.5	108.16	108.50	11.5	28,646	0.04%
2024/10/09	4.1	104.62	44	105.04	105.00	-39.9	28,124	-0.14%
2024/10/08	16.2	100.57	15	101.50	102.00	1.2	27,872	0.00%
2024/10/07	23.1	101.83	5	102.20	102.00	18.1	28,360	0.06%
2024/10/04	1	100.00	7.1	102.72	100.00	-6.1	28,732	-0.02%
2024/10/01	8	101.38	4	101.00	101.50	4	28,647	0.01%
2024/09/30	2	101.00	0	103.00	101.00	2	28,879	0.01%
2024/09/27	13	105.04	11.1	104.46	104.00	1.9	29,093	0.01%
2024/09/26	3.1	103.34	4	103.88	103.50	-0.9	29,197	0.00%
2024/09/25	7.2	104.50	18.1	104.03	104.50	-10.9	29,183	-0.04%
2024/09/24	6	101.58	4	101.63	102.50	2	28,972	0.01%
2024/09/23	0	0.00	2.6	101.10	101.50	-2.6	29,171	-0.01%
2024/09/20	5	102.20	9	103.17	101.00	-4	29,568	-0.01%
2024/09/19	8.2	101.99	2	102.00	102.50	6.2	29,779	0.02%
2024/09/18	3.1	101.85	2.1	103.00	101.50	1	30,551	0.00%
2024/09/16	7	102.11	14.1	102.43	103.00	-7.2	31,242	-0.02%
2024/09/13	10	99.61	6	100.91	101.00	4	31,580	0.01%
2024/09/12	4	99.40	7.2	98.51	99.30	-3.2	32,844	-0.01%
2024/09/11	1.4	95.28	1	94.80	94.50	0.4	32,799	0.00%
2024/09/10	5.6	94.73	0.3	96.60	94.30	5.3	33,103	0.02%
2024/09/09	9.9	95.88	1	95.50	96.80	8.9	33,449	0.03%
2024/09/06	6.1	96.72	10	96.29	98.00	-4	33,719	-0.01%
2024/09/05	0.1	94.99	0	0.00	94.00	0.1	34,682	0.00%
2024/09/04	19.2	94.75	8	94.89	94.00	11.2	35,347	0.03%
2024/09/03	4.1	99.25	3.5	99.37	99.10	0.6	35,860	0.00%
2024/09/02	6	100.33	3	102.67	100.00	3	35,974	0.01%
2024/08/30	4.1	101.63	0	102.00	101.50	4	36,197	0.01%
2024/08/29	2.1	101.00	0.2	102.50	101.50	1.9	36,385	0.01%
2024/08/28	11.2	103.11	4.1	103.00	103.50	7.1	37,023	0.02%
2024/08/27	5.1	101.00	13	101.00	101.50	-7.9	37,874	-0.02%
2024/08/26	1	101.50	4	103.13	101.50	-3	38,434	-0.01%
2024/08/23	15	101.20	19	102.03	102.50	-4	39,125	-0.01%
2024/08/22	0	0.00	9	102.00	101.50	-9	41,234	-0.02%
2024/08/21	9.5	101.25	2.6	101.56	101.50	6.9	41,957	0.02%
2024/08/20	4	101.38	6	102.58	101.00	-2	42,165	0.00%
2024/08/19	31.1	101.08	2	100.50	100.50	29.1	42,549	0.07%
2024/08/16	0.8	102.50	7.2	102.71	102.50	-6.4	42,855	-0.01%
2024/08/15	8.1	101.90	1	103.00	101.50	7.1	43,009	0.02%
2024/08/14	5.3	103.07	19.3	103.34	103.50	-14	43,432	-0.03%
2024/08/13	8.4	101.88	6	102.42	102.00	2.4	43,335	0.01%
2024/08/12	1.5	101.90	6	100.40	102.50	-4.6	44,124	-0.01%
2024/08/09	14.9	98.57	23.3	98.66	97.30	-8.4	45,161	-0.02%
2024/08/08	13.1	94.91	13	93.72	94.80	0.1	44,849	0.00%
2024/08/07	10.4	94.64	18.1	94.76	97.50	-7.7	44,786	-0.02%
2024/08/06	16.4	87.55	13.1	88.13	88.70	3.3	44,523	0.01%
2024/08/05	45	87.90	94	88.48	86.70	-49	44,716	-0.11%
2024/08/02	20.8	96.61	1	95.80	96.30	19.8	44,569	0.04%
2024/08/01	2.1	99.94	7	99.87	100.00	-4.9	44,480	-0.01%
2024/07/31	22.1	97.37	23.3	97.40	96.80	-1.2	44,678	0.00%
2024/07/30	8.3	95.44	29	94.74	97.00	-20.7	45,201	-0.05%
2024/07/29	22.4	96.42	11.6	96.00	95.00	10.8	45,518	0.02%
2024/07/26	39.6	97.34	35	96.81	97.00	4.6	45,359	0.01%
2024/07/23	19.1	101.11	3	101.00	101.00	16.1	45,242	0.04%
2024/07/22	25.5	101.75	27	101.74	100.50	-1.6	45,489	0.00%
2024/07/19	7.2	106.37	1.1	106.06	105.50	6.1	45,188	0.01%
2024/07/18	14.3	107.29	14.1	107.11	107.00	0.2	46,044	0.00%
2024/07/17	39.2	111.04	23	109.52	109.00	16.2	45,963	0.04%
2024/07/16	15.2	112.60	63.1	110.41	113.50	-47.9	46,365	-0.10%
2024/07/15	3.1	106.35	8	106.50	106.50	-4.9	45,978	-0.01%
2024/07/12	12.8	106.38	0	0.00	106.00	12.8	46,614	0.03%
2024/07/11	23.1	107.59	9.2	108.00	108.00	13.9	47,440	0.03%
2024/07/10	5	108.10	3.5	108.64	108.00	1.5	48,662	0.00%
2024/07/09	24	111.33	4.3	110.97	108.50	19.7	49,136	0.04%
2024/07/08	18.1	110.41	6	111.08	111.00	12.1	49,305	0.02%
2024/07/05	5	108.70	7	109.00	109.00	-2	49,818	0.00%
2024/07/04	7	109.21	3	110.17	109.00	4	50,777	0.01%
2024/07/03	9	108.61	16	108.53	109.50	-7	52,767	-0.01%
2024/07/02	1.2	108.83	8	107.88	107.50	-6.8	54,469	-0.01%
2024/07/01	6.1	106.34	19	106.74	107.50	-12.9	57,342	-0.02%
2024/06/28	12.2	106.92	2	107.50	106.00	10.2	58,384	0.02%
2024/06/27	11.6	106.51	4	106.38	106.50	7.6	59,928	0.01%
2024/06/26	25.2	107.67	6	107.67	107.00	19.2	63,513	0.03%
2024/06/25	40.2	106.20	26.3	106.50	108.00	13.9	63,782	0.02%
2024/06/24	36	111.97	16.6	110.78	110.00	19.5	63,782	0.03%
2024/06/21	24	111.19	27	112.52	113.00	-3	64,517	0.00%
2024/06/20	12.7	111.74	2.1	111.51	111.50	10.6	64,328	0.02%
2024/06/19	31.5	110.46	37.1	110.47	111.00	-5.6	65,086	-0.01%
2024/06/18	11.9	107.05	1	106.50	107.00	10.9	64,185	0.02%
2024/06/17	9.2	106.95	1.5	106.32	106.50	7.8	65,550	0.01%
2024/06/14	9	107.67	10	107.65	108.50	-1	66,922	0.00%
2024/06/13	11.6	108.37	52	107.90	108.50	-40.4	67,262	-0.06%
2024/06/12	61.1	105.50	29	105.22	106.50	32.1	68,069	0.05%
2024/06/11	22.3	108.33	71	108.41	107.50	-48.7	67,856	-0.07%
2024/06/07	59.1	109.97	8	109.88	109.50	51.1	69,155	0.07%
2024/06/06	18.1	112.14	10	112.60	112.00	8.1	69,353	0.01%
2024/06/05	20	112.30	12	112.08	112.00	8	72,049	0.01%
2024/06/04	17.1	113.00	65	112.81	112.50	-47.9	72,675	-0.07%
2024/06/03	25.9	114.61	11	115.18	114.00	14.9	73,293	0.02%
2024/05/31	20.8	113.54	4.7	114.11	112.00	16.2	73,367	0.02%
2024/05/30	15.2	116.31	4	115.63	114.00	11.2	74,322	0.02%
2024/05/29	45.4	116.85	14.9	116.67	116.00	30.5	74,963	0.04%
2024/05/28	146	119.99	66.5	120.11	119.00	79.5	75,364	0.11%	大買/
2024/05/27	71.5	116.27	10.1	116.34	116.50	61.4	73,924	0.08%
2024/05/24	1.2	115.08	66.8	114.56	115.00	-65.6	74,640	-0.09%
2024/05/23	7.6	114.55	7.2	114.64	114.00	0.4	75,063	0.00%
2024/05/22	28.2	114.06	38.7	114.04	115.00	-10.5	76,003	-0.01%
2024/05/21	4.1	112.52	1.5	113.00	112.50	2.6	77,104	0.00%
2024/05/20	34	111.31	4.1	111.26	111.00	29.9	78,013	0.04%
2024/05/17	35.6	112.77	25	112.24	112.00	10.6	78,478	0.01%
2024/05/16	78.7	114.16	5.1	113.46	112.00	73.6	79,140	0.09%
2024/05/15	40.6	116.03	59	115.35	115.00	-18.4	79,763	-0.02%
2024/05/14	21.8	111.86	9	111.67	111.50	12.8	80,645	0.02%
2024/05/13	24.3	112.17	6	112.17	111.00	18.3	82,476	0.02%
2024/05/10	23.2	112.17	13	112.69	114.00	10.2	83,680	0.01%
2024/05/09	30	112.92	58	112.50	112.00	-28	83,772	-0.03%
2024/05/08	81.5	115.74	16	115.56	115.00	65.5	83,938	0.08%
2024/05/07	5	113.01	8.3	113.08	114.50	-3.3	84,610	0.00%
2024/05/06	6	113.83	10	113.85	114.00	-4	85,451	0.00%
2024/05/03	18	112.97	23.1	114.10	111.00	-5.1	86,165	-0.01%
2024/05/02	11	113.41	4	113.38	114.50	7	87,795	0.01%
2024/04/30	5.5	114.45	5	113.90	113.50	0.5	88,654	0.00%
2024/04/29	2.2	114.28	9	114.28	114.00	-6.8	90,496	-0.01%
2024/04/26	3	114.00	91.3	113.74	113.00	-88.3	94,369	-0.09%
2024/04/25	27	112.85	42	112.98	112.00	-15	98,203	-0.02%
2024/04/24	62	115.73	60.1	116.01	115.50	1.9	98,635	0.00%
2024/04/23	16.1	110.59	28	110.59	111.00	-11.9	98,685	-0.01%
2024/04/22	28.7	110.68	22	110.27	108.50	6.7	98,941	0.01%
2024/04/19	36.1	115.71	26	115.73	115.00	10.1	99,484	0.01%
2024/04/18	25.1	115.63	28.6	116.37	118.00	-3.5	100,151	0.00%
2024/04/17	101.2	114.43	15.2	114.56	114.50	86	100,628	0.09%	大買/
2024/04/16	49.1	115.35	52.5	114.79	114.00	-3.4	99,977	0.00%
2024/04/15	37.5	119.88	8.1	120.01	119.50	29.4	99,746	0.03%
2024/04/12	48.1	123.38	31.5	123.67	122.50	16.6	99,486	0.02%
2024/04/11	61.6	123.80	30.5	123.75	123.00	31.1	98,973	0.03%
2024/04/10	28.6	126.47	23	126.96	125.50	5.6	98,514	0.01%
2024/04/09	182.2	128.44	46.3	126.78	126.00	135.9	97,978	0.14%	大買/鉅額交易
2024/04/08	76	131.51	50.2	131.62	132.00	25.7	97,472	0.03%
2024/04/03	55.2	129.41	197.6	127.52	129.50	-142.4	97,382	-0.15%	大賣/鉅額交易
2024/04/02	55.2	124.38	45.5	124.22	125.00	9.7	95,006	0.01%
2024/04/01	62.5	123.47	19	123.42	122.50	43.5	94,296	0.05%
2024/03/29	97	126.08	258	125.28	125.00	-161	93,180	-0.17%	大賣/鉅額交易
2024/03/28	32	118.52	13	119.65	120.50	19	90,381	0.02%
2024/03/27	52.3	116.61	14.1	116.86	117.00	38.2	90,264	0.04%
2024/03/26	126.4	118.09	27	118.24	117.00	99.5	91,006	0.11%	大買/
2024/03/25	42.4	122.85	26	123.34	122.00	16.4	90,863	0.02%
2024/03/22	26.2	122.62	118.1	123.13	123.00	-92	91,132	-0.10%	大賣/
2024/03/21	11.3	121.12	21.3	120.97	120.50	-10	90,520	-0.01%
2024/03/20	92.5	122.78	55.2	122.48	120.00	37.3	90,895	0.04%
2024/03/19	39.3	121.62	72	122.00	122.50	-32.7	90,127	-0.04%
2024/03/18	19.2	119.53	20.4	120.07	120.00	-1.2	89,597	0.00%
2024/03/15	15.4	117.65	46.5	117.67	119.50	-31.1	89,472	-0.03%
2024/03/14	24.1	115.27	10.6	115.91	115.50	13.4	88,677	0.02%
2024/03/13	119.8	118.75	51	119.09	116.50	68.8	88,539	0.08%	大買/
2024/03/12	47.4	121.38	41.3	122.26	122.50	6.1	87,599	0.01%
2024/03/11	143.2	124.07	165.4	123.06	121.00	-22.2	86,981	-0.03%	大買/大賣/
2024/03/08	20.4	117.87	39.8	116.95	116.00	-19.4	84,658	-0.02%
2024/03/07	78.1	117.49	92	117.61	116.00	-14	84,305	-0.02%
2024/03/06	40.9	119.82	20.3	119.46	119.50	20.6	84,380	0.02%
2024/03/05	89.1	121.55	48.2	121.56	121.50	40.9	84,705	0.05%
2024/03/04	52.4	118.08	27	119.11	116.50	25.4	83,596	0.03%
2024/03/01	18.4	118.34	31.1	118.34	118.00	-12.7	82,963	-0.02%
2024/02/29	22.2	114.02	6	114.42	115.50	16.2	82,639	0.02%
2024/02/27	54.6	114.10	56.6	113.99	113.50	-2	82,161	0.00%
2024/02/26	45.4	116.41	24.5	117.29	117.00	20.9	81,520	0.03%
2024/02/23	61.3	118.92	69	119.94	116.00	-7.7	82,394	-0.01%
2024/02/22	86.4	120.42	61.3	120.92	119.00	25.1	82,377	0.03%
2024/02/21	39.4	118.72	100.1	118.11	118.50	-60.8	81,420	-0.07%
2024/02/20	37.6	122.51	31.6	122.21	122.00	6	80,732	0.01%
2024/02/19	39.9	123.82	46.2	123.98	122.50	-6.4	80,311	-0.01%
2024/02/16	61	127.84	65.8	127.12	126.00	-4.8	80,523	-0.01%
2024/02/15	105.8	132.04	63.5	132.27	130.50	42.3	79,728	0.05%	大買/
2024/02/05	123.1	122.90	93	123.02	124.50	30.1	78,923	0.04%	大買/
2024/02/02	34.7	118.33	163.3	118.99	120.00	-128.6	78,367	-0.16%	大賣/鉅額交易
2024/02/01	10.1	113.85	65	114.15	115.00	-55	78,456	-0.07%
2024/01/31	46.4	115.32	8.7	115.24	114.50	37.7	81,131	0.05%
2024/01/30	76.2	118.47	46.9	118.51	118.00	29.2	80,957	0.04%
2024/01/29	73.9	115.83	25.7	116.20	116.50	48.2	80,092	0.06%
2024/01/26	27	112.90	37.7	113.00	113.00	-10.7	79,717	-0.01%
2024/01/25	149.3	116.42	123	116.12	115.00	26.4	79,371	0.03%	大買/大賣/
2024/01/24	114.2	115.82	104.4	115.53	116.00	9.8	77,578	0.01%	大買/大賣/
2024/01/23	57.4	115.82	84.5	116.06	117.00	-27.1	77,090	-0.04%
2024/01/22	180	115.96	150.5	115.91	116.50	29.5	75,750	0.04%	大買/大賣/
2024/01/19	110.4	105.36	269.9	104.78	107.00	-159.6	72,889	-0.22%	大買/大賣/鉅額交易
2024/01/18	70.5	96.92	56.3	97.52	97.70	14.2	69,445	0.02%
2024/01/17	43.1	99.24	90.2	99.66	97.90	-47.1	69,404	-0.07%
2024/01/16	45.5	98.99	29.6	98.73	98.60	15.9	69,586	0.02%
2024/01/15	46.9	99.71	42	99.69	98.60	4.9	69,770	0.01%
2024/01/12	54.4	98.95	84.2	99.12	99.50	-29.8	69,377	-0.04%
2024/01/11	49.5	96.40	67	96.84	97.60	-17.5	68,947	-0.03%
2024/01/10	39	94.83	34.2	94.27	94.50	4.8	70,996	0.01%
2024/01/09	93.1	95.93	99.4	94.84	94.00	-6.3	72,328	-0.01%
2024/01/08	14.5	94.98	65.3	94.91	94.40	-50.8	72,025	-0.07%
2024/01/05	32.1	94.02	12	94.04	93.60	20.1	72,968	0.03%
2024/01/04	16.3	93.82	26	94.75	94.20	-9.7	74,314	-0.01%
2024/01/03	67	93.86	8.8	93.60	93.50	58.3	76,970	0.08%
2024/01/02	108.4	95.54	106.1	95.08	93.70	2.3	77,612	0.00%	大買/大賣/
2023/12/29	62	98.37	172.5	98.14	98.60	-110.5	76,858	-0.14%	大賣/鉅額交易
2023/12/28	29.2	96.72	17.4	96.79	95.90	11.8	76,126	0.02%
2023/12/27	36.6	96.74	39.3	96.74	96.70	-2.7	77,213	0.00%
2023/12/26	78.1	96.70	21.2	96.88	97.00	56.9	79,699	0.07%
2023/12/25	87.3	95.77	127	96.80	96.60	-39.7	80,972	-0.05%	大賣/
2023/12/22	22.1	94.94	19	94.89	94.20	3.1	80,706	0.00%
2023/12/21	51.7	93.57	122	94.77	95.20	-70.3	80,789	-0.09%	大賣/
2023/12/20	33	93.86	97.1	94.17	94.20	-64.1	80,167	-0.08%
2023/12/19	22.1	93.09	39	93.12	92.00	-16.9	79,775	-0.02%
2023/12/18	55.1	92.36	13	92.73	92.30	42.1	80,271	0.05%
2023/12/15	68.3	92.50	14	92.35	91.60	54.3	81,153	0.07%
2023/12/14	140.1	93.77	96.1	93.60	93.10	44	81,709	0.05%	大買/
2023/12/13	17	92.76	40	92.85	92.90	-23	81,924	-0.03%
2023/12/12	54.8	91.10	43	90.68	90.50	11.8	82,288	0.01%
2023/12/11	57.1	92.21	55	92.96	91.80	2.1	83,190	0.00%
2023/12/08	24.1	93.47	20.1	93.77	92.60	4	83,663	0.00%
2023/12/07	22.1	92.31	47	93.67	93.40	-24.9	84,174	-0.03%
2023/12/06	15.2	91.01	38.1	91.03	91.20	-22.9	85,906	-0.03%
2023/12/05	62.8	89.48	17.8	89.42	89.20	45	86,114	0.05%
2023/12/04	21	91.92	10.3	92.36	91.30	10.7	86,032	0.01%
2023/12/01	56	91.36	57.5	92.66	92.80	-1.5	86,253	0.00%
2023/11/30	24.3	91.68	11	91.75	91.50	13.3	86,241	0.02%
2023/11/29	37.7	93.35	24	93.55	93.30	13.7	86,498	0.02%
2023/11/28	58.5	92.40	11.1	92.45	92.50	47.4	88,159	0.05%
2023/11/27	44.1	92.98	40	92.85	92.70	4.1	90,725	0.00%
2023/11/24	32.2	95.60	36	95.31	96.00	-3.8	91,275	0.00%
2023/11/22	116.8	98.79	29	98.64	97.60	87.8	94,745	0.09%	大買/
2023/11/21	70	102.34	113.5	102.89	102.50	-43.5	97,250	-0.04%	大賣/
2023/11/20	18.1	99.22	31.2	99.32	99.70	-13.1	100,938	-0.01%
2023/11/17	74.1	99.13	42.2	99.17	99.00	31.9	102,125	0.03%
2023/11/16	33.1	99.12	74	98.83	99.00	-41	103,972	-0.04%
2023/11/15	46	100.60	77	100.29	99.00	-31	105,424	-0.03%
2023/11/14	78	98.65	48	98.59	98.10	30	108,376	0.03%
2023/11/13	111.2	99.14	86.7	99.22	100.00	24.5	112,049	0.02%	大買/
2023/11/10	70.1	96.42	51	96.79	98.10	19.1	113,658	0.02%
2023/11/09	141.2	98.78	90.3	98.65	98.60	50.9	114,264	0.04%	大買/
2023/11/08	136.8	98.48	134.2	98.93	97.30	2.6	115,887	0.00%	大買/大賣/
2023/11/07	48.3	93.31	36	93.30	93.40	12.3	115,130	0.01%
2023/11/06	50	92.89	25	92.62	92.10	25	118,831	0.02%
2023/11/03	26	92.23	82	93.69	91.20	-56	121,725	-0.05%
2023/11/02	28	93.50	37.2	93.16	92.80	-9.2	126,175	-0.01%
2023/11/01	63.3	90.18	48	89.84	89.50	15.3	127,805	0.01%
2023/10/31	67.9	91.94	41	92.38	89.40	26.9	132,840	0.02%
2023/10/30	68.1	95.82	138	94.37	93.70	-69.9	134,868	-0.05%	大賣/
2023/10/27	106	95.57	126.1	95.34	94.30	-20.1	138,647	-0.01%	大買/大賣/
2023/10/26	96.1	93.54	98.1	93.09	93.20	-2	140,010	0.00%
2023/10/25	146.2	96.45	100	95.74	95.30	46.2	142,461	0.03%	大買/
2023/10/24	172.2	94.48	185.1	95.40	96.20	-12.9	142,120	-0.01%	大買/大賣/
2023/10/23	99	92.15	125.1	92.67	92.50	-26.1	141,242	-0.02%	大賣/
2023/10/20	43.3	90.85	76.1	90.41	91.40	-32.7	141,005	-0.02%
2023/10/19	87.7	91.04	54.5	91.18	91.70	33.2	140,393	0.02%
2023/10/18	91.3	89.68	122.1	90.10	91.00	-30.8	139,872	-0.02%	大賣/
2023/10/17	87.7	96.33	175	95.51	94.70	-87.3	137,104	-0.06%	大賣/
2023/10/16	28.3	98.24	49.1	98.52	98.00	-20.7	135,942	-0.02%
2023/10/13	120	99.64	42	99.23	99.10	78	135,724	0.06%	大買/
2023/10/12	46.2	100.47	50.4	101.67	102.50	-4.2	134,759	0.00%
2023/10/11	173.6	102.39	54.5	101.45	98.20	119.1	134,082	0.09%	大買/鉅額交易
2023/10/06	24.2	108.37	37	108.93	108.50	-12.8	134,437	-0.01%
2023/10/05	28	106.64	30	106.38	107.00	-2	136,130	0.00%
2023/10/04	92.5	105.41	26	105.31	106.00	66.5	137,219	0.05%
2023/10/03	91.2	109.88	58	109.40	108.00	33.2	137,686	0.02%
2023/10/02	138.3	109.24	271.1	109.30	111.00	-132.8	138,259	-0.10%	大買/大賣/鉅額交易
2023/09/28	69.4	104.41	30	103.20	101.50	39.4	137,680	0.03%
2023/09/27	19.2	101.90	23	102.91	103.00	-3.8	137,943	0.00%
2023/09/26	34	102.96	38.4	102.92	101.50	-4.4	138,726	0.00%
2023/09/25	32	102.16	31	102.16	103.00	1	139,770	0.00%
2023/09/22	42.3	100.38	53	101.13	102.50	-10.7	141,561	-0.01%
2023/09/21	80.1	98.81	61	99.48	100.50	19.1	142,708	0.01%
2023/09/20	57.2	99.72	70.1	100.58	98.70	-12.9	143,098	-0.01%
2023/09/19	90.2	99.67	74	99.01	98.40	16.2	143,234	0.01%
2023/09/18	76.4	101.47	31.5	101.37	101.00	44.9	143,749	0.03%
2023/09/15	56.4	105.66	42.2	106.22	104.50	14.2	145,515	0.01%
2023/09/14	37.6	106.13	58.8	106.02	106.00	-21.2	145,823	-0.01%
2023/09/13	25.2	102.09	72	101.10	102.00	-46.8	145,987	-0.03%
2023/09/12	49.2	102.39	34.3	102.29	102.00	14.9	147,817	0.01%
2023/09/11	118.2	104.19	256	103.19	102.50	-137.8	149,199	-0.09%	大買/大賣/鉅額交易
2023/09/08	26.2	109.50	25	110.44	109.00	1.2	149,315	0.00%
2023/09/07	38.7	111.83	51	111.38	110.00	-12.3	150,140	-0.01%
2023/09/06	40.6	113.31	61	113.57	113.50	-20.4	151,328	-0.01%
2023/09/05	61.2	111.83	55	112.08	112.50	6.2	152,889	0.00%
2023/09/04	58.5	111.52	56.1	112.17	112.50	2.4	153,207	0.00%
2023/09/01	195.2	112.00	76	111.56	109.00	119.2	153,384	0.08%	大買/鉅額交易
2023/08/31	72.3	111.04	199.8	110.73	117.00	-127.5	151,878	-0.08%	大賣/鉅額交易
2023/08/30	104	112.65	47	112.70	112.00	57	150,388	0.04%	大買/
2023/08/29	66.3	110.54	36.6	110.94	109.50	29.8	152,731	0.02%
2023/08/28	119.9	108.97	138.7	108.94	109.50	-18.8	153,126	-0.01%	大買/大賣/
2023/08/25	205.8	112.39	94	112.41	111.00	111.8	155,577	0.07%	大買/鉅額交易
2023/08/24	236	129.26	126.3	127.44	122.50	109.7	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	62.4	124.88	84.9	125.17	127.50	-22.5	151,950	-0.01%
2023/08/22	81.3	125.56	59.5	125.15	123.50	21.7	154,442	0.01%
2023/08/21	74.3	121.49	144.4	121.16	121.00	-70.1	155,205	-0.05%	大賣/
2023/08/18	205	121.22	94	120.94	120.50	111	154,552	0.07%	大買/鉅額交易
2023/08/17	171.8	128.15	120.2	127.44	129.00	51.5	151,273	0.03%	大買/大賣/
2023/08/16	120.3	119.88	186.6	122.47	128.00	-66.3	147,325	-0.05%	大買/大賣/
2023/08/15	162.7	118.23	79.2	118.21	116.50	83.5	145,781	0.06%	大買/
2023/08/14	101.9	111.46	70.2	110.78	111.50	31.7	144,619	0.02%	大買/
2023/08/11	135	117.24	87	117.36	115.00	48	141,921	0.03%	大買/
2023/08/10	242.6	114.06	256.4	113.75	113.50	-13.8	140,567	-0.01%	大買/大賣/
2023/08/09	180.7	122.28	165.8	120.80	120.00	14.8	137,269	0.01%	大買/大賣/
2023/08/08	363.8	130.47	238.8	130.63	129.00	125	136,528	0.09%	大買/大賣/鉅額交易
2023/08/07	59.5	121.82	105.6	122.98	125.00	-46.1	131,929	-0.03%	大賣/
2023/08/04	241.5	114.92	220.1	114.73	114.00	21.4	130,249	0.02%	大買/大賣/
2023/08/02	88.5	125.48	127.7	125.50	121.50	-39.2	125,410	-0.03%	大賣/
2023/08/01	144.7	132.78	234.4	132.50	135.00	-89.8	123,181	-0.07%	大買/大賣/
2023/07/31	279.9	152.96	260	145.42	141.50	20	119,189	0.02%	大買/大賣/
2023/07/28	292.3	152.53	238.9	153.82	157.00	53.4	117,057	0.05%	大買/大賣/
2023/07/27	34.9	155.83	12.2	158.31	154.00	22.8	114,413	0.02%
2023/07/26	11.4	158.23	57.7	155.28	156.50	-46.2	115,335	-0.04%
2023/07/25	54.8	158.07	48.2	159.29	152.00	6.6	115,259	0.01%
2023/07/24	57	153.97	49.2	151.84	158.00	7.8	115,382	0.01%
2023/07/21	77.9	145.53	70.4	141.86	147.50	7.5	115,512	0.01%
2023/07/20	32	133.64	26.1	132.71	134.50	5.9	115,954	0.01%
2023/07/19	37.9	130.69	124.8	125.47	128.00	-86.9	116,322	-0.07%	大賣/
2023/07/18	23.4	133.51	46.2	133.63	133.00	-22.7	116,878	-0.02%
2023/07/17	34.7	140.62	36.6	140.39	139.50	-1.9	117,000	0.00%
2023/07/14	31.2	136.80	49.6	134.79	142.00	-18.4	118,026	-0.02%
2023/07/13	218.8	133.33	190.2	132.85	132.00	28.6	117,676	0.02%	大買/大賣/
2023/07/12	100.8	120.86	78.9	122.39	124.00	21.9	114,566	0.02%
2023/07/11	52.8	110.13	121.7	110.90	113.00	-68.9	112,635	-0.06%	大賣/
2023/07/10	109.6	104.95	48.2	105.25	103.00	61.4	111,414	0.06%	大買/
2023/07/07	179.2	107.36	211.8	107.31	106.00	-32.5	110,867	-0.03%	大買/大賣/
2023/07/06	144	106.45	112	106.87	105.50	32	109,008	0.03%	大買/大賣/
2023/07/05	128.2	102.58	128.2	102.50	102.50	0.1	107,848	0.00%	大買/大賣/
2023/07/04	27.3	102.18	44.9	102.97	105.00	-17.6	106,113	-0.02%
2023/07/03	198	95.77	67.7	96.29	95.70	130.3	105,150	0.12%	大買/鉅額交易
2023/06/30	141.1	88.42	173	88.52	90.80	-31.9	104,322	-0.03%	大買/大賣/
2023/06/29	162	82.94	155.2	81.79	83.60	6.8	103,396	0.01%	大買/大賣/
2023/06/28	293.2	81.05	398.2	79.77	78.70	-105	101,949	-0.10%	大買/大賣/鉅額交易
2023/06/27	80.7	80.89	75	80.36	79.60	5.7	100,933	0.01%
2023/06/26	219.5	81.75	203.1	82.41	82.80	16.4	100,256	0.02%	大買/大賣/
2023/06/21	72	82.71	114	82.07	84.10	-42	99,270	-0.04%	大賣/
2023/06/20	45.1	77.61	45.1	78.16	77.70	-0.1	97,590	0.00%
2023/06/19	54.4	79.91	31.1	80.01	78.40	23.3	96,478	0.02%
2023/06/16	100.3	80.75	159.2	80.74	80.20	-58.9	95,723	-0.06%	大賣/
2023/06/15	115.6	79.83	198.9	79.88	80.20	-83.3	93,255	-0.09%	大買/大賣/
2023/06/14	122.1	75.18	158.7	75.57	76.70	-36.6	90,825	-0.04%	大買/大賣/
2023/06/13	46.2	71.76	65.8	71.70	71.80	-19.6	87,985	-0.02%
2023/06/12	79.9	71.62	27.7	71.42	70.70	52.2	86,804	0.06%
2023/06/09	64.6	71.60	133.6	71.98	73.00	-69.1	84,944	-0.08%	大賣/
2023/06/08	67.2	68.57	29	68.86	68.00	38.2	82,605	0.05%
2023/06/07	51.5	69.87	164.4	69.56	68.60	-112.9	81,273	-0.14%	大賣/鉅額交易
2023/06/06	189	71.25	281.1	70.75	70.60	-92.1	79,813	-0.12%	大買/大賣/
2023/06/05	50.4	71.07	163.6	71.50	71.00	-113.2	79,062	-0.14%	大賣/鉅額交易
2023/06/02	507.5	74.22	279.5	72.81	71.10	228	77,459	0.29%	大買/大賣/鉅額交易
2023/06/01	173.2	67.23	216.6	66.48	69.40	-43.4	73,617	-0.06%	大買/大賣/
2023/05/31	199	66.61	231.1	66.34	66.70	-32.1	71,367	-0.05%	大買/大賣/
2023/05/30	238.9	67.04	104.2	67.40	66.30	134.7	66,044	0.20%	大買/大賣/鉅額交易
2023/05/29	165.1	68.28	114	68.45	68.00	51.1	63,640	0.08%	大買/大賣/
2023/05/26	302.1	65.90	180	66.26	65.00	122	60,859	0.20%	大買/大賣/鉅額交易
2023/05/25	74	60.71	73.9	60.86	61.70	0.1	56,693	0.00%
2023/05/24	54	55.45	52	55.55	56.10	2	53,445	0.00%
2023/05/23	94.7	53.80	18.1	53.56	53.60	76.7	51,926	0.15%
2023/05/22	9	53.24	90	52.92	52.70	-81	50,829	-0.16%
2023/05/19	135	52.60	88	52.44	53.20	47	49,902	0.09%	大買/
2023/05/18	70.3	50.99	69	50.88	50.60	1.3	48,118	0.00%
2023/05/17	63	49.19	76.1	49.51	49.45	-13.1	46,770	-0.03%
2023/05/16	136.1	48.38	125	48.74	48.45	11.1	45,829	0.02%	大買/大賣/
2023/05/15	105	49.18	138	49.24	48.50	-33	44,747	-0.07%	大買/大賣/
2023/05/12	80	48.49	228	47.80	50.10	-148	43,504	-0.34%	大賣/鉅額交易
2023/05/11	37	47.52	30	48.13	47.50	7	40,848	0.02%
2023/05/10	95	48.14	73	47.96	48.10	22	40,176	0.05%
2023/05/09	14	49.11	32.7	48.82	50.00	-18.7	39,277	-0.05%
2023/05/08	10	50.49	17	50.72	49.90	-7	38,509	-0.02%
2023/05/05	26	49.42	24	49.20	49.15	2	37,793	0.01%
2023/05/04	144	49.27	26	48.73	49.55	118	37,416	0.32%	大買/鉅額交易
2023/05/03	55	49.00	33	48.99	48.95	22	36,729	0.06%
2023/05/02	42	49.63	109	49.07	50.10	-67	36,394	-0.18%	大賣/
2023/04/28	113	46.10	87	45.98	46.50	26	35,295	0.07%	大買/
2023/04/27	24	45.58	151	45.92	46.00	-127	34,667	-0.37%	大賣/鉅額交易
2023/04/26	28	44.19	44.2	44.47	45.00	-16.2	33,828	-0.05%
2023/04/25	165	44.88	66	43.82	43.70	99	32,985	0.30%	大買/
2023/04/24	87	46.10	88	46.12	46.20	-1	31,630	0.00%
2023/04/21	119	44.37	182	44.73	44.50	-63	30,785	-0.20%	大買/大賣/
2023/04/20	92.1	45.29	73	45.65	45.80	19.1	29,599	0.06%
2023/04/19	121.3	46.05	244	45.25	45.65	-122.7	28,817	-0.43%	大買/大賣/鉅額交易
2023/04/18	84	43.89	97.1	43.76	43.45	-13.1	27,272	-0.05%
2023/04/17	140	44.27	107	44.74	44.20	33	26,654	0.12%	大買/大賣/
2023/04/14	215	44.39	120	44.37	43.95	95	26,180	0.36%	大買/大賣/
2023/04/13	83	44.53	47.3	44.31	44.45	35.7	25,236	0.14%
2023/04/12	49.1	44.55	79	44.59	45.15	-29.9	24,386	-0.12%
2023/04/11	34	43.50	8	43.53	43.45	26	23,306	0.11%
2023/04/10	38.3	42.74	69	42.12	43.40	-30.7	22,753	-0.13%
2023/04/07	41.1	40.78	5	40.59	40.60	36.1	21,414	0.17%
2023/04/06	22.1	41.19	15	41.10	41.40	7.1	20,966	0.03%
2023/03/31	15	41.67	13	41.60	41.85	2	20,410	0.01%
2023/03/30	78	41.01	125.1	41.06	41.60	-47.1	19,804	-0.24%	大賣/
2023/03/29	22	39.16	133	39.01	39.55	-111	18,541	-0.60%	大賣/鉅額交易
2023/03/28	37	39.77	64.7	39.60	39.40	-27.7	18,323	-0.15%
2023/03/27	17	40.94	24	40.87	41.20	-7	18,137	-0.04%
2023/03/24	36	39.35	92.1	39.11	40.00	-56.1	17,776	-0.32%
2023/03/23	26	39.13	55	38.69	39.65	-29	16,814	-0.17%
2023/03/22	7	37.91	26	37.93	38.20	-19	15,790	-0.12%
2023/03/21	64	37.40	277	36.92	37.55	-213	15,307	-1.39%	大賣/鉅額交易
2023/03/20	2	35.58	11	35.24	35.90	-9	14,354	-0.06%
2023/03/17	3	34.95	1	34.90	34.95	2	14,196	0.01%
2023/03/16	14	34.55	15	34.44	34.55	-1	13,982	-0.01%
2023/03/15	40	34.16	14.3	34.19	34.50	25.7	13,837	0.19%
2023/03/14	0	0.00	1.2	33.61	33.55	-1.2	13,442	-0.01%
2023/03/13	0	0.00	3	33.35	33.65	-3	13,450	-0.02%
2023/03/10	12	33.40	13	33.58	33.60	-1	13,325	-0.01%
2023/03/09	2	33.73	13	33.81	33.95	-11	13,293	-0.08%
2023/03/08	0	0.00	26	33.67	33.80	-26	13,102	-0.20%
2023/03/07	0	0.00	6	33.12	33.15	-6	12,831	-0.05%
2023/03/06	3	32.80	13	32.82	32.85	-10	12,700	-0.08%
2023/03/03	0	0.00	5	32.60	32.65	-5	12,665	-0.04%
2023/03/02	14	32.31	6	32.22	32.35	8	12,673	0.06%
2023/03/01	31	32.42	12	32.61	32.55	19	12,625	0.15%
2023/02/24	2	32.55	39.1	32.74	33.15	-37.1	12,354	-0.30%
2023/02/23	12	32.12	55	32.10	32.20	-43	11,845	-0.36%
2023/02/22	0	0.00	6	31.75	31.75	-6	11,623	-0.05%
2023/02/21	0	0.00	0	31.60	31.75	0	11,700	0.00%
2023/02/20	10	31.70	0	0.00	31.70	10	11,823	0.08%
2023/02/17	3	31.55	0	0.00	31.65	3	11,955	0.03%
2023/02/16	3	31.50	1	31.60	31.50	2	12,054	0.02%
2023/02/15	0	0.00	3	31.75	31.80	-3	12,205	-0.02%
2023/02/14	0	0.00	10	31.80	31.75	-10	12,160	-0.08%
2023/02/13	0	0.00	27.1	31.58	31.70	-27.1	12,208	-0.22%
2023/02/10	22	31.19	5	31.22	31.20	17	12,266	0.14%
2023/02/09	15	31.77	6	31.55	31.80	9	12,478	0.07%
2023/02/08	11	31.92	1	31.85	31.90	10	12,584	0.08%
2023/02/07	8	31.95	2.2	31.92	31.95	5.8	12,556	0.05%
2023/02/06	1	31.80	24	31.88	31.95	-23	12,536	-0.18%
2023/02/03	0	0.00	2	31.90	31.95	-2	12,466	-0.02%
2023/02/02	0	0.00	5	31.70	31.80	-5	12,352	-0.04%
2023/02/01	7	31.39	10	31.32	31.40	-3	12,154	-0.02%
2023/01/31	0	0.00	6	31.18	31.50	-6	12,085	-0.05%
2023/01/30	0.2	31.15	44	30.95	31.20	-43.8	11,639	-0.38%
2023/01/17	8	30.20	0	0.00	30.20	8	11,224	0.07%
2023/01/16	9	30.10	0	0.00	30.10	9	11,192	0.08%
2023/01/13	0	0.00	1	30.15	30.20	-1	11,160	-0.01%
2023/01/12	3	30.05	3	30.05	30.10	0	11,461	0.00%
2023/01/11	0	0.00	15	30.26	30.30	-15	11,486	-0.13%
2023/01/10	12	30.14	3	30.20	30.15	9	11,454	0.08%
2023/01/09	2	29.90	22	29.91	30.00	-20	11,397	-0.18%
2023/01/06	1	29.40	0	0.00	29.30	1	11,294	0.01%
2023/01/05	0	0.00	6	29.47	29.50	-6	11,305	-0.05%
2023/01/04	0	0.00	4	29.40	29.40	-4	11,325	-0.04%
2023/01/03	10	29.18	1	29.00	29.20	9	11,411	0.08%
2022/12/30	1.5	29.45	5	29.55	29.40	-3.5	11,354	-0.03%
2022/12/29	1	29.10	0	0.00	29.45	1	11,320	0.01%
2022/12/28	6	29.19	3	29.30	29.30	3	11,333	0.03%
2022/12/27	5	29.70	20	29.70	29.70	-15	11,395	-0.13%
2022/12/26	12	29.66	5	29.95	29.65	7	11,466	0.06%
2022/12/23	11	29.62	15	29.84	29.90	-4	11,554	-0.03%
2022/12/22	0	0.00	26.3	30.21	30.15	-26.3	11,599	-0.23%
2022/12/21	10	30.05	12	30.17	30.05	-2	11,359	-0.02%
2022/12/20	0	0.00	4	30.24	30.10	-4	11,021	-0.04%
2022/12/19	6	30.29	34	30.26	30.50	-28	10,535	-0.27%
2022/12/16	0	0.00	14	29.42	30.00	-14	9,847	-0.14%
2022/12/15	0	0.00	4	29.15	29.30	-4	9,325	-0.04%
2022/12/14	1	29.05	22	29.04	29.15	-21	9,391	-0.22%
2022/12/13	2	28.80	29	28.90	28.90	-27	9,446	-0.29%
2022/12/12	2	28.40	13	28.45	28.50	-11	9,340	-0.12%
2022/12/09	7	28.24	39	28.25	28.40	-32	9,552	-0.34%
2022/12/08	1	27.80	31	27.76	27.80	-30	9,404	-0.32%
2022/12/07	4	27.30	0	0.00	27.30	4	9,349	0.04%
2022/12/06	3	27.42	0	0.00	27.50	3	9,356	0.03%
2022/12/05	11	27.36	1	27.40	27.35	10	9,314	0.11%
2022/12/02	17	27.52	0	0.00	27.60	17	9,291	0.18%
2022/12/01	3	27.65	0	0.00	27.50	3	9,279	0.03%
2022/11/30	1	27.55	0	0.00	27.65	1	9,253	0.01%
2022/11/29	1	27.40	20	27.54	27.65	-19	9,274	-0.20%
2022/11/28	9	27.06	0	0.00	27.10	9	9,222	0.10%
2022/11/25	9	27.26	0	0.00	27.25	9	9,273	0.10%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	9	27.31	1	27.50	27.50	8	9,397	0.09%
2022/11/22	2	27.30	1	27.30	27.40	1	9,486	0.01%
2022/11/21	15	27.27	0	0.00	27.35	15	9,523	0.16%
2022/11/18	5	27.65	1	27.80	27.65	4	9,511	0.04%
2022/11/17	1	27.75	8	27.85	27.95	-7	9,526	-0.07%
2022/11/16	2	27.55	5	27.64	27.70	-3	9,458	-0.03%
2022/11/15	17	27.51	0	0.00	27.55	17	9,377	0.18%
2022/11/14	4	27.45	4	27.49	27.50	0	9,287	0.00%
2022/11/11	3	27.33	16	27.48	27.50	-13	9,163	-0.14%
2022/11/09	0	0.00	2	27.10	27.35	-2	9,062	-0.02%
2022/11/08	11	27.06	4	27.20	27.25	7	9,048	0.08%
2022/11/07	8	26.78	49	26.58	26.80	-41	8,928	-0.46%
2022/11/04	29	25.24	4	25.50	25.35	25	8,804	0.28%
2022/11/03	8	25.88	0	0.00	25.80	8	8,643	0.09%
2022/11/02	16	25.96	0	0.00	25.95	16	8,781	0.18%
2022/11/01	1	26.05	8	26.20	26.20	-7	8,878	-0.08%
2022/10/31	1	25.95	12	26.08	26.05	-11	9,028	-0.12%
2022/10/28	12	25.85	6	25.92	25.80	6	9,060	0.07%
2022/10/27	1	26.00	0	0.00	26.00	1	9,140	0.01%
2022/10/26	4	25.85	0	0.00	25.85	4	9,207	0.04%
2022/10/24	12	26.24	1	26.25	26.15	11	9,249	0.12%
2022/10/21	13	26.06	4	26.10	26.10	9	9,298	0.10%
2022/10/20	6	25.79	24	26.50	26.35	-18	9,352	-0.19%
2022/10/19	3	26.20	0	0.00	26.20	3	9,006	0.03%
2022/10/18	16	26.14	0	0.00	26.20	16	8,926	0.18%
2022/10/14	0	0.00	8	26.55	26.55	-8	8,746	-0.09%
2022/10/13	0	0.00	12	26.50	26.50	-12	8,757	-0.14%
2022/10/12	0	0.00	11	26.50	26.50	-11	8,748	-0.13%
2022/10/11	11	26.39	4	26.30	26.30	7	8,716	0.08%
2022/10/07	4	26.90	0	0.00	26.80	4	8,691	0.05%
2022/10/06	6	27.03	0	0.00	27.00	6	8,712	0.07%
2022/10/05	1	27.10	4	27.10	27.10	-3	8,782	-0.03%
2022/10/04	0	0.00	4	27.10	27.10	-4	8,827	-0.05%
2022/10/03	0	0.00	11	26.50	26.75	-11	8,819	-0.12%
2022/09/30	28	26.69	3	27.00	26.55	25	8,859	0.28%
2022/09/29	1	27.40	8	27.23	27.35	-7	8,855	-0.08%
2022/09/28	3	26.75	9	26.83	26.85	-6	9,189	-0.07%
2022/09/27	8	26.85	0	0.00	26.85	8	9,365	0.09%
2022/09/26	0	0.00	10	26.80	26.95	-10	9,479	-0.11%
2022/09/23	3	27.27	0	0.00	27.25	3	9,602	0.03%
2022/09/22	9	27.29	0	0.00	27.25	9	9,861	0.09%
2022/09/21	8	27.40	0	0.00	27.40	8	9,831	0.08%
2022/09/20	0	0.00	4	27.80	27.80	-4	9,690	-0.04%
2022/09/19	1	27.35	0	0.00	27.55	1	9,452	0.01%
2022/09/16	12	27.10	8	27.35	27.35	4	9,314	0.04%
2022/09/15	0	0.00	4	27.65	27.35	-4	9,093	-0.04%
2022/09/14	1	27.20	5	27.35	27.40	-4	9,045	-0.04%
2022/09/13	0	0.00	8	27.63	27.65	-8	9,082	-0.09%
2022/09/12	1	27.45	5	27.48	27.40	-4	9,175	-0.04%
2022/09/08	3	26.58	4	27.20	27.20	-1	9,338	-0.01%
2022/09/07	1	26.70	1	26.75	26.75	0	9,324	0.00%
2022/09/06	5	26.98	2	27.30	26.95	3	9,343	0.03%
2022/09/05	9	27.07	0	0.00	27.15	9	9,307	0.10%
2022/09/02	2	27.50	0	0.00	27.30	2	9,268	0.02%
2022/09/01	1	27.40	4	27.45	27.45	-3	9,245	-0.03%
2022/08/31	2	27.60	13	27.68	27.70	-11	9,214	-0.12%
2022/08/30	1	27.40	8	27.51	27.50	-7	9,167	-0.08%
2022/08/29	11	27.34	0	0.00	27.35	11	9,085	0.12%
2022/08/26	3	28.00	19	28.09	28.05	-16	9,017	-0.18%
2022/08/25	11	27.85	0	0.00	27.95	11	9,016	0.12%
2022/08/24	7	27.89	0	0.00	27.85	7	9,036	0.08%
2022/08/23	4	28.20	0	0.00	28.15	4	9,089	0.04%
2022/08/22	9	28.16	2	28.35	28.20	7	9,079	0.08%
2022/08/19	1	28.45	5	28.46	28.50	-4	9,069	-0.04%
2022/08/18	0	0.00	3	28.35	28.35	-3	9,070	-0.03%
2022/08/17	0	0.00	15	28.31	28.35	-15	9,096	-0.16%
2022/08/16	1	28.20	8	28.20	28.20	-7	9,090	-0.08%
2022/08/15	50.3	27.97	9	27.91	27.90	41.3	9,039	0.46%
2022/08/12	6	28.50	0.2	28.50	28.65	5.8	8,959	0.06%
2022/08/11	3	28.05	0	0.00	28.40	3	8,965	0.03%
2022/08/10	7	27.99	1	28.00	28.15	6	8,842	0.07%
2022/08/09	0	0.00	4	27.95	28.00	-4	8,789	-0.05%
2022/08/08	55	27.35	1	27.65	27.65	54	8,686	0.62%
2022/08/05	0	0.00	4	27.25	27.35	-4	8,636	-0.05%
2022/08/04	1	26.65	0	0.00	26.70	1	8,585	0.01%
2022/08/03	2	26.75	11	26.60	26.85	-9	8,611	-0.10%
2022/08/02	1	26.00	10	26.06	26.40	-9	8,779	-0.10%
2022/08/01	15	26.29	6.4	26.31	26.30	8.6	9,017	0.10%
2022/07/29	0	0.00	7	26.33	26.50	-7	9,047	-0.08%
2022/07/28	4	26.23	24	26.27	26.35	-20	9,031	-0.22%
2022/07/27	2	25.78	13	25.81	26.00	-11	8,975	-0.12%
2022/07/26	0	0.00	15	25.36	25.40	-15	8,980	-0.17%
2022/07/25	0	0.00	4	25.25	25.20	-4	9,026	-0.04%
2022/07/22	2	24.95	2	25.03	25.10	0	9,154	0.00%
2022/07/21	1	24.95	0	0.00	25.10	1	9,340	0.01%
2022/07/20	10	24.95	4	25.10	24.90	6	9,412	0.06%
2022/07/19	0	0.00	2	24.63	24.65	-2	9,608	-0.02%
2022/07/18	0	0.00	4	24.50	24.50	-4	9,641	-0.04%
2022/07/15	14	24.13	0	0.00	24.45	14	9,614	0.15%
2022/07/13	5	24.01	0	0.00	23.95	5	9,570	0.05%
2022/07/12	2	24.25	0	0.00	23.95	2	9,525	0.02%
2022/07/11	4	24.45	5	24.74	24.45	-1	9,411	-0.01%
2022/07/08	16	24.14	0	0.00	24.05	16	9,294	0.17%
2022/07/07	11	23.43	4	23.70	23.60	7	9,233	0.08%
2022/07/06	9.2	23.46	0	0.00	23.40	9.2	9,172	0.10%
2022/07/05	44	26.22	0	0.00	26.25	44	8,734	0.50%
2022/07/04	25	26.50	0	0.00	26.30	25	8,555	0.29%
2022/07/01	4	26.58	2	26.33	26.35	2	8,570	0.02%
2022/06/30	13	26.83	2	26.78	26.70	11	8,398	0.13%
2022/06/29	8	27.71	0	0.00	27.65	8	8,141	0.10%
2022/06/28	1	28.40	0	0.00	28.30	1	8,119	0.01%
2022/06/27	8	28.45	0	0.00	28.45	8	8,146	0.10%
2022/06/24	1	28.25	0	0.00	28.70	1	8,126	0.01%
2022/06/23	10	28.23	0	0.00	28.15	10	8,119	0.12%
2022/06/21	18	28.78	4	28.53	28.75	14	8,161	0.17%
2022/06/20	8	28.33	4	28.45	28.20	4	8,198	0.05%
2022/06/17	10	28.42	4	28.95	28.95	6	8,162	0.07%
2022/06/16	0	0.00	8	28.90	28.85	-8	8,147	-0.10%
2022/06/15	1	28.90	5	28.90	28.90	-4	8,172	-0.05%
2022/06/14	3	28.60	9	28.67	28.80	-6	8,305	-0.07%
2022/06/13	14	28.17	4	28.45	28.45	10	8,367	0.12%
2022/06/09	0	0.00	2	28.70	28.75	-2	8,437	-0.02%
2022/06/07	4	28.55	1	28.60	28.55	3	8,551	0.04%
2022/06/06	17	28.58	0	0.00	28.55	17	8,762	0.19%
2022/06/01	7	28.64	4	28.75	28.60	3	9,181	0.03%
2022/05/31	6	28.36	12	28.42	28.40	-6	9,331	-0.06%
2022/05/30	3	28.13	24	28.18	28.20	-21	9,486	-0.22%
2022/05/27	0	0.00	12	27.87	27.65	-12	9,786	-0.12%
2022/05/24	5	27.34	0	0.00	27.30	5	15,680	0.03%
2022/05/20	12	27.75	0	0.00	27.80	12	16,292	0.07%
2022/05/19	6	27.95	2	27.80	28.05	4	16,453	0.02%
2022/05/18	1	27.80	4	28.00	27.85	-3	16,634	-0.02%
2022/05/17	0	0.00	4	27.78	27.85	-4	16,654	-0.02%
2022/05/16	0	0.00	4	27.75	27.60	-4	16,825	-0.02%
2022/05/13	3	27.02	0	0.00	27.15	3	17,090	0.02%
2022/05/12	7	27.17	6	27.15	27.00	1	17,210	0.01%
2022/05/11	2	27.35	5	27.40	27.30	-3	17,331	-0.02%
2022/05/10	11	27.15	3	27.13	27.40	8	17,953	0.04%
2022/05/09	60	27.79	6	27.84	27.70	54	18,037	0.30%
2022/05/05	0	0.00	4	29.00	29.15	-4	18,217	-0.02%
2022/05/04	0	0.00	4	28.75	28.80	-4	18,422	-0.02%
2022/05/03	6	28.37	2	28.50	28.65	4	18,862	0.02%
2022/04/29	1	28.45	0	0.00	28.50	1	19,259	0.01%
2022/04/28	4	28.29	10	28.41	28.40	-6	19,548	-0.03%
2022/04/27	29	28.37	0	0.00	28.25	29	20,025	0.14%
2022/04/26	8	28.69	1	28.80	28.85	7	20,920	0.03%
2022/04/25	62	28.82	6	28.70	28.60	56	20,981	0.27%
2022/04/22	1	29.15	0	0.00	29.10	1	20,926	0.00%
2022/04/20	9	29.17	0	0.00	29.15	9	21,222	0.04%
2022/04/19	30	29.30	0	0.00	29.25	30	21,442	0.14%
2022/04/18	16	29.28	0	0.00	29.35	16	21,638	0.07%
2022/04/15	6	29.31	0	0.00	29.40	6	21,712	0.03%
2022/04/14	4	29.50	0	0.00	29.50	4	21,752	0.02%
2022/04/13	0	0.00	8	29.35	29.40	-8	21,823	-0.04%
2022/04/12	9	29.08	8	29.08	29.00	1	21,825	0.00%
2022/04/11	0	0.00	1	29.45	29.05	-1	21,787	0.00%
2022/04/08	11	29.25	9	29.38	29.15	2	21,735	0.01%
2022/04/07	33	29.53	0	0.00	29.25	33	21,684	0.15%
2022/04/06	1	29.85	4	29.85	29.80	-3	21,532	-0.01%
2022/03/31	10	29.92	9	30.01	29.75	1	21,547	0.00%
2022/03/30	6	29.84	0	0.00	29.85	6	21,445	0.03%
2022/03/29	22	29.81	0	0.00	29.80	22	21,425	0.10%
2022/03/28	2	29.83	4	30.00	29.95	-2	21,459	-0.01%
2022/03/25	22	29.91	8	29.98	29.85	14	21,537	0.07%
2022/03/24	6	29.62	0	0.00	29.70	6	21,579	0.03%
2022/03/23	22	29.83	0	0.00	29.80	22	21,573	0.10%
2022/03/22	7	30.09	1	30.05	30.00	6	21,462	0.03%
2022/03/21	4	29.99	10	30.00	30.05	-6	21,350	-0.03%
2022/03/18	2	29.70	4	29.75	29.75	-2	21,183	-0.01%
2022/03/17	31.3	29.65	0	0.00	29.60	31.3	21,161	0.15%
2022/03/15	7	29.45	22	29.49	29.35	-15	20,977	-0.07%
2022/03/14	0	0.00	2	29.45	29.65	-2	20,942	-0.01%
2022/03/11	3	29.43	2	29.50	29.50	1	20,957	0.00%
2022/03/10	2	29.35	17	29.35	29.45	-15	20,969	-0.07%
2022/03/09	27.1	28.84	2	28.83	28.80	25.1	20,932	0.12%
2022/03/08	12	28.94	20	29.02	28.95	-8	20,708	-0.04%
2022/03/07	23	28.98	4	28.90	28.90	19	20,692	0.09%
2022/03/04	8	29.48	0	0.00	29.50	8	20,859	0.04%
2022/03/03	4	29.49	4	29.55	29.50	0	20,771	0.00%
2022/03/02	10	29.30	0	0.00	29.35	10	20,565	0.05%
2022/03/01	29	29.47	4	29.75	29.35	25	20,298	0.12%
2022/02/25	10	29.28	3	29.35	29.40	7	19,738	0.04%
2022/02/24	48	29.26	11	29.45	29.25	37	15,179	0.24%
2022/02/23	21	30.01	0	0.00	30.00	21	14,379	0.15%
2022/02/22	11	30.09	15	30.17	30.25	-4	14,076	-0.03%
2022/02/21	53	30.15	5	30.10	30.30	48	13,822	0.35%
2022/02/18	12	30.33	9	30.28	30.30	3	13,645	0.02%
2022/02/17	7	30.56	0	0.00	30.60	7	13,443	0.05%
2022/02/16	10	30.42	6	30.44	30.40	4	13,387	0.03%
2022/02/15	6	30.26	9	30.19	30.65	-3	13,191	-0.02%
2022/02/14	11	30.41	10	30.44	30.30	1	12,885	0.01%
2022/02/11	8	30.84	22	30.86	31.00	-14	12,731	-0.11%
2022/02/10	33	30.63	22	30.74	30.80	11	12,609	0.09%
2022/02/09	128	31.91	8	32.00	32.00	120	12,229	0.98%	大買/鉅額交易
2022/02/08	5	31.87	23	31.98	32.00	-18	12,001	-0.15%
2022/02/07	10	31.37	6	31.45	31.60	4	11,987	0.03%
2022/01/26	2	31.30	10	31.34	31.35	-8	11,803	-0.07%
2022/01/25	7	31.24	10	31.44	31.60	-3	11,590	-0.03%
2022/01/24	14	31.23	233	31.39	31.45	-219	11,204	-1.95%	大賣/鉅額交易
2022/01/21	5	30.93	23	31.09	31.25	-18	10,801	-0.17%
2022/01/20	4	31.16	22	31.25	31.50	-18	10,475	-0.17%
2022/01/19	47	30.42	55.6	30.94	30.95	-8.6	9,896	-0.09%
2022/01/18	14	30.04	0	0.00	30.00	14	8,844	0.16%
2022/01/17	3	30.08	14	30.08	30.15	-11	8,720	-0.13%
2022/01/14	15	29.82	20	29.83	29.85	-5	8,630	-0.06%
2022/01/13	3	29.58	1	29.85	30.00	2	8,751	0.02%
2022/01/12	21.2	29.74	28	29.62	29.75	-6.8	8,633	-0.08%
2022/01/11	0	0.00	13	29.31	29.35	-13	8,401	-0.15%
2022/01/10	3	29.13	1	29.10	29.10	2	8,222	0.02%
2022/01/07	3	29.02	0.3	29.10	29.05	2.7	8,195	0.03%
2022/01/05	16	29.08	0	0.00	29.05	16	8,214	0.19%
2022/01/04	8.2	29.09	0	0.00	29.10	8.2	8,331	0.10%
2022/01/03	2	29.00	1	29.00	29.00	1	8,450	0.01%
2021/12/30	3	29.20	2	29.15	29.15	1	8,766	0.01%
2021/12/29	0	0.00	29	29.21	29.25	-29	8,830	-0.33%
2021/12/28	5	29.11	3	29.17	29.20	2	8,874	0.02%
2021/12/27	0	0.00	2	29.10	29.20	-2	8,883	-0.02%
2021/12/24	0	0.00	2	29.15	29.10	-2	8,970	-0.02%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/22	5	28.99	0	0.00	28.95	5	9,038	0.06%
2021/12/21	2	29.03	20	29.10	28.95	-18	8,999	-0.20%
2021/12/20	6	28.76	9	28.92	28.90	-3	8,949	-0.03%
2021/12/17	7	28.85	8	29.15	28.85	-1	8,894	-0.01%
2021/12/16	5	29.02	0	0.00	29.05	5	8,842	0.06%
2021/12/15	1	28.90	35	28.90	29.00	-34	8,920	-0.38%
2021/12/14	5.8	28.96	0	0.00	29.00	5.8	9,055	0.06%
2021/12/13	5	29.07	0	0.00	29.00	5	9,093	0.05%
2021/12/10	1	29.20	0	0.00	29.25	1	9,183	0.01%
2021/12/09	16	29.07	0	0.00	29.15	16	9,208	0.17%
2021/12/08	4	29.20	0	0.00	29.20	4	9,224	0.04%
2021/12/07	0	0.00	3	29.25	29.35	-3	9,211	-0.03%
2021/12/06	8	29.30	0	0.00	29.30	8	9,161	0.09%
2021/12/01	4	29.14	4	29.30	29.30	0	9,177	0.00%
2021/11/30	4	28.60	2	29.65	28.60	2	9,029	0.02%
2021/11/29	1	28.90	2	28.90	29.30	-1	8,533	-0.01%
2021/11/26	7	29.29	6	29.63	29.15	1	8,478	0.01%
2021/11/25	2	29.63	5	29.58	29.65	-3	8,556	-0.04%
2021/11/24	0.5	29.20	6	29.29	29.35	-5.5	8,523	-0.06%
2021/11/23	15	29.13	0	0.00	29.10	15	8,519	0.18%
2021/11/22	9	29.33	16	29.33	29.40	-7	8,569	-0.08%
2021/11/19	0	0.00	9	29.14	29.20	-9	8,606	-0.10%
2021/11/18	10	28.70	1	28.80	28.80	9	8,619	0.10%
2021/11/17	1	28.90	0.1	28.90	28.80	0.9	8,680	0.01%
2021/11/16	0	0.00	10	28.85	29.05	-10	8,713	-0.11%
2021/11/15	7	28.73	4	28.75	28.75	3	8,784	0.03%
2021/11/12	15	28.70	5	28.80	28.80	10	8,839	0.11%
2021/11/11	35	28.64	2	28.65	28.65	33	8,921	0.37%
2021/11/10	1	28.75	4	28.90	28.95	-3	9,163	-0.03%
2021/11/09	1	28.60	4	28.85	28.85	-3	9,297	-0.03%
2021/11/08	59	28.54	2	29.00	28.45	57	9,288	0.61%
2021/11/05	5	29.32	6	29.60	29.55	-1	9,167	-0.01%
2021/11/04	2	29.75	10	29.77	29.80	-8	9,214	-0.09%
2021/11/03	31	29.15	0	0.00	29.30	31	9,028	0.34%
2021/11/02	0	0.00	11	29.20	29.20	-11	9,382	-0.12%
2021/11/01	12	29.13	1	29.00	29.10	11	9,537	0.12%
2021/10/29	6	29.23	3	29.05	29.20	3	9,619	0.03%
2021/10/28	9	29.34	22	29.30	29.35	-13	9,800	-0.13%
2021/10/27	1	29.25	10	29.30	29.35	-9	9,985	-0.09%
2021/10/26	1	29.25	1	29.30	29.30	0	10,226	0.00%
2021/10/25	4	29.20	4	29.15	29.20	0	10,286	0.00%
2021/10/22	1	29.10	2	29.15	29.25	-1	10,483	-0.01%
2021/10/21	3	29.10	10	29.17	29.10	-7	10,481	-0.07%
2021/10/20	0	0.00	40	28.70	28.90	-40	10,426	-0.38%
2021/10/19	0	28.45	0	0.00	28.50	0	10,454	0.00%
2021/10/18	19	28.37	1	28.60	28.35	18	10,711	0.17%
2021/10/15	0.2	28.55	17	28.63	28.70	-16.8	12,208	-0.14%
2021/10/14	8	28.51	13.5	28.57	28.40	-5.5	12,692	-0.04%
2021/10/13	1	28.75	0	0.00	28.70	1	12,980	0.01%
2021/10/12	20	28.48	11	28.53	28.70	9	13,135	0.07%
2021/10/08	37	28.35	9	28.41	28.40	28	13,243	0.21%
2021/10/07	2	28.35	15	28.32	28.35	-13	13,279	-0.10%
2021/10/06	1	27.50	0	0.00	27.55	1	13,170	0.01%
2021/10/05	0	0.00	2	27.15	27.40	-2	13,192	-0.02%
2021/10/04	3	27.18	4	27.25	27.15	-1	13,283	-0.01%
2021/10/01	10	27.36	7	27.25	27.45	3	13,427	0.02%
2021/09/30	3	27.40	0	0.00	27.50	3	13,451	0.02%
2021/09/29	42	27.19	0	0.00	27.25	42	13,541	0.31%
2021/09/27	2	27.60	6	27.75	27.60	-4	13,995	-0.03%
2021/09/24	4.8	27.80	2	27.70	27.70	2.8	14,038	0.02%
2021/09/23	0	0.00	11	27.73	27.75	-11	14,059	-0.08%
2021/09/22	11	27.24	54	27.38	27.40	-43	14,101	-0.30%
2021/09/17	0.5	27.70	0.4	27.70	27.70	0.1	14,159	0.00%
2021/09/16	3	27.65	40	27.70	27.70	-37	14,152	-0.26%
2021/09/15	1	27.55	5	27.70	27.75	-4	14,166	-0.03%
2021/09/14	0	0.00	8	27.25	27.20	-8	14,033	-0.06%
2021/09/13	14	27.00	0	0.00	27.05	14	14,016	0.10%
2021/09/10	1.6	27.10	0	0.00	27.15	1.6	14,056	0.01%
2021/09/09	3.5	27.11	1	27.10	27.10	2.5	14,211	0.02%
2021/09/08	9.6	27.27	4	27.20	27.20	5.6	14,292	0.04%
2021/09/07	3	27.43	4	27.55	27.45	-1	14,376	-0.01%
2021/09/06	5.6	27.62	10	27.67	27.55	-4.5	14,502	-0.03%
2021/09/03	5	27.55	1	27.55	27.55	4	14,530	0.03%
2021/09/02	4	27.59	0	0.00	27.50	4	14,725	0.03%
2021/09/01	1.5	27.67	0	0.00	27.55	1.5	14,856	0.01%
2021/08/31	5	27.49	0	0.00	27.40	5	14,874	0.03%
2021/08/30	1.6	27.49	2	27.45	27.65	-0.5	14,854	0.00%
2021/08/27	5	27.47	4	27.50	27.50	1	14,902	0.01%
2021/08/26	15	27.37	0	0.00	27.35	15	14,962	0.10%
2021/08/25	27	27.66	0	0.00	27.75	27	15,092	0.18%
2021/08/24	1	27.55	2	27.60	27.60	-1	15,225	-0.01%
2021/08/23	6	26.98	0	0.00	26.95	6	15,310	0.04%
2021/08/20	2	26.88	2	26.95	26.90	0	15,435	0.00%
2021/08/19	17	26.62	0	0.00	26.70	17	16,216	0.10%
2021/08/18	5	26.78	5	26.77	27.00	0	16,212	0.00%
2021/08/17	10	26.82	2	26.75	26.75	8	16,279	0.05%
2021/08/16	52	26.80	2	26.70	26.70	50	16,316	0.31%
2021/08/13	29	27.09	3	27.15	27.15	26	16,292	0.16%
2021/08/12	11	27.27	0.8	27.40	27.35	10.2	16,283	0.06%
2021/08/11	18.5	27.29	17	27.21	27.20	1.5	16,355	0.01%
2021/08/10	21.2	27.20	2	27.20	27.20	19.2	16,448	0.12%
2021/08/09	7	27.31	4	27.30	27.30	3	16,610	0.02%
2021/08/06	9	27.47	4	27.70	27.70	5	16,679	0.03%
2021/08/05	6	27.13	0	0.00	27.10	6	16,561	0.04%
2021/08/04	13	27.19	5	27.28	27.30	8	16,863	0.05%
2021/08/03	18	27.20	8	27.40	27.40	10	17,018	0.06%
2021/08/02	15.2	27.55	1	27.75	27.60	14.2	17,057	0.08%
2021/07/30	26	27.88	2	27.90	27.75	24	16,996	0.14%
2021/07/29	2.2	28.05	0	0.00	28.00	2.2	16,936	0.01%
2021/07/28	22	27.93	1	27.85	28.05	21	17,088	0.12%
2021/07/27	17	28.17	0	0.00	28.15	17	17,297	0.10%
2021/07/26	14	28.27	0	0.00	28.10	14	17,603	0.08%
2021/07/23	15.3	28.14	1	28.25	28.10	14.3	17,588	0.08%
2021/07/22	24	28.15	5	28.45	28.20	19	17,556	0.11%
2021/07/21	129	28.26	1	28.05	28.05	128	17,414	0.74%	大買/鉅額交易
2021/07/20	11	31.29	26	31.31	31.20	-15	16,072	-0.09%
2021/07/19	6	31.48	23	31.50	31.65	-17	15,731	-0.11%
2021/07/16	7.8	31.79	1	31.80	31.75	6.8	15,823	0.04%
2021/07/15	25	32.03	2.5	32.18	31.95	22.5	15,840	0.14%
2021/07/14	22	32.33	0	32.35	32.10	22	15,771	0.14%
2021/07/13	12	32.53	16	32.54	32.20	-4	15,830	-0.03%
2021/07/12	1	32.70	2	32.75	32.65	-1	15,761	-0.01%
2021/07/09	0	0.00	17	32.73	32.70	-17	15,802	-0.11%
2021/07/08	2	32.98	29.2	32.95	32.80	-27.2	16,007	-0.17%
2021/07/07	13	32.70	19	32.77	32.75	-6	16,035	-0.04%
2021/07/06	4	32.50	4	32.70	32.70	0	16,221	0.00%
2021/07/05	20	32.75	5	32.73	32.55	15	16,263	0.09%
2021/07/02	18	32.38	17	32.23	32.35	1	16,203	0.01%
2021/07/01	2	31.25	1	31.15	31.05	1	16,089	0.01%
2021/06/30	7	30.97	10	30.96	31.00	-3	16,096	-0.02%
2021/06/29	6	30.71	2	30.65	30.75	4	16,144	0.02%
2021/06/28	1	30.80	0	0.00	30.80	1	16,267	0.01%
2021/06/25	0	0.00	3	30.90	30.80	-3	16,274	-0.02%
2021/06/24	5	30.42	1	30.60	30.40	4	16,354	0.02%
2021/06/23	0	0.00	1	30.55	30.40	-1	16,487	-0.01%
2021/06/22	0	0.00	5	30.58	30.40	-5	16,918	-0.03%
2021/06/21	14	30.47	0	0.00	30.30	14	17,834	0.08%
2021/06/18	6	30.78	0	0.00	30.65	6	18,194	0.03%
2021/06/17	60	30.75	5	30.60	30.60	55	18,405	0.30%
2021/06/16	0	0.00	12	30.79	30.60	-12	19,062	-0.06%
2021/06/15	2.5	30.17	4	30.19	30.15	-1.5	19,614	-0.01%
2021/06/11	8	30.24	0	0.00	30.15	8	19,612	0.04%
2021/06/10	22.9	30.03	0	0.00	30.25	22.9	19,681	0.12%
2021/06/09	8	30.26	0	0.00	30.20	8	19,730	0.04%
2021/06/08	0	0.00	1	30.80	30.65	-1	19,762	-0.01%
2021/06/07	6	30.52	4	30.75	30.55	2	19,818	0.01%
2021/06/04	7	31.01	0	0.00	30.95	7	19,841	0.04%
2021/06/03	2	31.20	0	0.00	31.25	2	19,870	0.01%
2021/06/02	23	31.36	3	31.35	31.35	20	19,923	0.10%
2021/06/01	1	31.45	0	0.00	31.40	1	19,887	0.01%
2021/05/31	0	0.00	11	30.50	30.75	-11	19,846	-0.06%
2021/05/28	25	30.22	48	30.51	30.55	-23	19,835	-0.12%
2021/05/27	17	29.59	3	29.72	29.55	14	19,905	0.07%
2021/05/26	1	29.70	0	0.00	29.70	1	19,518	0.01%
2021/05/25	16	29.58	2	29.60	29.55	14	19,581	0.07%
2021/05/24	4.5	29.03	1	29.30	29.30	3.5	19,634	0.02%
2021/05/21	27	29.20	30	29.15	29.10	-3	19,682	-0.02%
2021/05/20	6	29.25	2	29.50	29.20	4	19,584	0.02%
2021/05/19	4	28.93	0	0.00	29.15	4	19,594	0.02%
2021/05/18	3	28.62	3	28.80	28.70	0	19,648	0.00%
2021/05/17	38	28.34	6	28.17	27.90	32	19,605	0.16%
2021/05/14	14	29.55	4	29.55	29.55	10	19,375	0.05%
2021/05/13	6	29.75	1	30.00	29.70	5	19,318	0.03%
2021/05/12	33.6	29.87	20	29.91	30.00	13.6	19,135	0.07%
2021/05/11	14	30.61	9	30.53	30.50	5	18,813	0.03%
2021/05/10	13.5	30.69	5	31.06	31.20	8.5	18,683	0.05%
2021/05/07	3	31.15	0	0.00	31.15	3	19,015	0.02%
2021/05/06	7	30.87	6	30.70	30.75	1	19,568	0.01%
2021/05/05	25	30.85	4	30.83	30.80	21	20,029	0.10%
2021/05/04	15	30.93	8	31.09	31.15	7	19,961	0.04%
2021/05/03	23	31.91	4	31.65	31.65	19	19,780	0.10%
2021/04/29	15	32.54	1	32.60	32.70	14	19,586	0.07%
2021/04/28	2	32.70	0.9	32.60	32.70	1.1	19,594	0.01%
2021/04/27	2	32.70	4.4	32.75	32.60	-2.4	19,730	-0.01%
2021/04/26	12	32.75	0	0.00	32.80	12	19,659	0.06%
2021/04/23	13	32.27	1	32.45	32.45	12	19,574	0.06%
2021/04/22	15.1	32.76	3	32.65	32.55	12.1	19,688	0.06%
2021/04/21	27.6	33.08	1	33.20	33.00	26.6	19,681	0.14%
2021/04/20	7	33.11	9	33.09	33.10	-2	19,604	-0.01%
2021/04/19	4	33.06	36	33.15	33.05	-32	19,556	-0.16%
2021/04/16	3	32.90	4.5	32.96	32.95	-1.5	19,469	-0.01%
2021/04/15	2	32.75	1	32.75	32.85	1	19,541	0.01%
2021/04/14	11	32.81	8	32.87	33.00	3	19,450	0.02%
2021/04/13	31	33.29	1.5	33.43	33.15	29.5	19,250	0.15%
2021/04/12	13	33.45	12	33.48	33.40	1	19,191	0.01%
2021/04/09	3	33.70	5	33.72	33.70	-2	19,040	-0.01%
2021/04/08	11	33.60	3.1	33.60	33.55	7.9	18,929	0.04%
2021/04/07	6	33.45	2	33.70	33.45	4	18,819	0.02%
2021/04/06	4	33.45	2	33.50	33.40	2	18,656	0.01%
2021/04/01	4	33.48	3	33.45	33.40	1	18,698	0.01%
2021/03/31	8	33.76	2	33.60	33.50	6	18,637	0.03%
2021/03/30	3	33.57	0	0.00	33.85	3	18,519	0.02%
2021/03/29	3	33.43	3.1	33.41	33.55	-0.1	18,451	0.00%
2021/03/26	3	33.28	5	33.45	33.45	-2	18,397	-0.01%
2021/03/25	22	33.20	35	33.06	33.20	-13	18,661	-0.07%
2021/03/24	35	33.77	594	33.78	33.75	-559	18,375	-3.04%	大賣/鉅額交易
2021/03/23	157	34.63	33	34.33	34.75	124	17,678	0.70%	大買/鉅額交易
2021/03/22	444	34.26	2.2	34.15	34.35	441.8	17,445	2.53%	大買/鉅額交易
2021/03/19	47.7	33.91	31	33.96	33.85	16.7	17,615	0.09%
2021/03/18	14	33.94	28	33.75	33.85	-14	17,268	-0.08%
2021/03/17	1	32.60	6	32.63	32.65	-5	16,685	-0.03%
2021/03/16	14	32.55	2	32.60	32.60	12	16,767	0.07%
2021/03/15	5	32.60	5	32.81	32.60	0	16,836	0.00%
2021/03/12	13	32.25	9	32.37	32.40	4	16,874	0.02%
2021/03/11	4	32.21	0	0.00	32.25	4	16,894	0.02%
2021/03/10	2	32.28	25	32.26	32.10	-23	16,992	-0.14%
2021/03/09	8	31.76	24	31.79	32.00	-16	17,174	-0.09%
2021/03/08	3	31.72	3	31.83	31.80	0	17,336	0.00%
2021/03/05	0	0.00	2.3	31.55	31.65	-2.3	17,400	-0.01%
2021/03/04	12	31.13	2	31.35	31.35	10	17,900	0.06%
2021/03/03	10	31.28	2.4	31.40	31.40	7.6	17,975	0.04%
2021/03/02	35	31.51	5	31.39	31.35	30	17,826	0.17%
2021/02/26	10.3	31.41	8	31.96	32.00	2.3	17,634	0.01%
2021/02/25	4	31.75	0	0.00	31.70	4	17,263	0.02%
2021/02/24	5	31.90	8.1	31.99	31.90	-3.1	17,199	-0.02%
2021/02/23	9	31.77	1	31.80	31.80	8	17,047	0.05%
2021/02/22	3	31.33	4	31.40	31.30	-1	16,982	-0.01%
2021/02/19	34	30.82	4	31.20	31.15	30	17,001	0.18%
2021/02/18	7	30.89	2	30.80	30.80	5	17,007	0.03%
2021/02/17	7	30.98	3.1	31.22	31.00	3.9	17,080	0.02%
2021/02/05	3	30.88	3.3	30.80	30.80	-0.3	17,294	0.00%
2021/02/04	4	30.75	0	0.00	30.75	4	17,281	0.02%
2021/02/03	2.1	31.10	0	0.00	31.10	2.1	17,275	0.01%
2021/02/02	1	31.20	0	0.00	31.15	1	17,264	0.01%
2021/02/01	4	30.84	3	30.93	31.10	1	17,212	0.01%
2021/01/29	17	32.18	13	31.20	31.25	4	17,075	0.02%
2021/01/28	62	32.76	47	32.52	32.70	15	16,547	0.09%
2021/01/27	0	0.00	19	32.06	32.35	-19	15,969	-0.12%
2021/01/26	0	0.00	2	31.40	30.85	-2	15,400	-0.01%
2021/01/25	0	0.00	35.1	31.11	31.20	-35.1	15,324	-0.23%
2021/01/22	21	30.80	4.2	30.81	30.70	16.8	15,169	0.11%
2021/01/21	18	29.95	3	29.95	29.90	15	15,053	0.10%
2021/01/20	16	30.19	35	30.05	30.00	-19	15,065	-0.13%
2021/01/19	1	30.85	3.1	31.09	30.75	-2.1	14,868	-0.01%
2021/01/18	13	30.57	6	30.74	30.65	7	14,940	0.05%
2021/01/15	20	31.77	11	31.63	31.00	9	14,884	0.06%
2021/01/14	35	31.51	13	31.45	31.65	22	14,880	0.15%
2021/01/13	0	0.00	10	31.06	30.90	-10	14,588	-0.07%
2021/01/12	3	30.67	19	30.89	30.85	-16	14,473	-0.11%
2021/01/11	1	30.90	2	30.90	31.00	-1	14,358	-0.01%
2021/01/08	0	0.00	70	30.70	31.00	-70	14,310	-0.49%
2021/01/07	1	30.35	24	30.55	30.50	-23	14,310	-0.16%
2021/01/06	14	30.48	8	30.50	30.35	6	14,332	0.04%
2021/01/05	6	30.44	13	30.48	30.50	-7	14,261	-0.05%
2021/01/04	3	30.83	3	30.85	30.80	0	14,338	0.00%
2020/12/31	2	31.00	2	30.98	31.00	0	14,232	0.00%
2020/12/30	1	30.80	2.1	30.92	31.15	-1.1	14,284	-0.01%
2020/12/29	12	31.02	2	31.05	30.95	10	14,241	0.07%
2020/12/28	11	30.87	18	30.94	31.05	-7	14,242	-0.05%
2020/12/25	13.3	30.70	10	30.68	30.55	3.3	14,281	0.02%
2020/12/24	16	30.53	1	30.45	30.65	15	14,304	0.10%
2020/12/23	4	29.98	0	0.00	30.00	4	14,316	0.03%
2020/12/22	9	30.18	4	30.20	30.05	5	14,312	0.03%
2020/12/21	27	29.59	12.4	29.58	30.05	14.6	14,500	0.10%
2020/12/18	3	30.38	7.1	30.47	30.20	-4.1	14,448	-0.03%
2020/12/17	11.2	30.44	7	30.60	30.40	4.2	14,367	0.03%
2020/12/16	1	30.30	18	30.58	31.05	-17	14,155	-0.12%
2020/12/15	30	30.23	7	30.16	30.05	23	14,004	0.16%
2020/12/14	18	30.91	12	30.88	31.05	6	13,637	0.04%
2020/12/11	4	31.44	3	31.45	31.60	1	13,407	0.01%
2020/12/10	23	31.68	4	31.68	31.65	19	13,431	0.14%
2020/12/09	13	32.08	6	32.23	32.15	7	13,358	0.05%
2020/12/08	47	31.86	9	31.93	31.80	38	13,298	0.29%
2020/12/07	26	31.35	3	31.40	31.55	23	13,328	0.17%
2020/12/04	24	31.16	5	31.16	31.30	19	13,346	0.14%
2020/12/03	31	31.27	7	31.06	31.30	24	13,311	0.18%
2020/12/02	9	31.34	0.1	31.35	31.45	8.9	13,065	0.07%
2020/12/01	1	30.45	2	30.80	30.65	-1	12,992	-0.01%
2020/11/30	21.2	30.86	3.2	31.24	29.85	18	12,941	0.14%
2020/11/27	18	30.77	10	30.75	30.95	8	12,362	0.06%
2020/11/26	3	30.25	20	30.10	30.30	-17	12,214	-0.14%
2020/11/25	0	0.00	8	30.20	30.05	-8	12,470	-0.06%
2020/11/24	5	30.22	3.1	30.40	30.25	1.9	12,502	0.02%
2020/11/23	7	30.11	0	0.00	30.10	7	12,574	0.06%
2020/11/19	0	0.00	5	29.85	29.95	-5	13,095	-0.04%
2020/11/18	27	30.11	0	0.00	30.15	27	13,270	0.20%
2020/11/17	1	30.10	0.1	30.30	30.30	0.9	13,303	0.01%
2020/11/16	8	30.39	17	30.17	30.40	-9	13,666	-0.07%
2020/11/13	20	29.60	427	29.40	30.30	-407	13,937	-2.92%	大賣/鉅額交易
2020/11/12	2	29.20	1	29.05	29.20	1	13,711	0.01%
2020/11/11	2	29.18	0	0.00	29.45	2	13,805	0.01%
2020/11/10	201	29.28	1	29.45	29.15	200	13,896	1.44%	大買/鉅額交易
2020/11/09	100	29.30	5	29.38	29.50	95	14,204	0.67%
2020/11/06	105	29.25	0	0.00	29.15	105	14,334	0.73%	大買/鉅額交易
2020/11/05	2	29.18	3	29.20	29.10	-1	14,507	-0.01%
2020/11/04	3	28.97	5	29.05	29.00	-2	14,677	-0.01%
2020/11/03	3	28.60	3	28.78	28.75	0	14,804	0.00%
2020/11/02	11	28.30	0	0.00	28.35	11	14,923	0.07%
2020/10/30	0.1	28.80	0	0.00	28.50	0.1	15,195	0.00%
2020/10/29	1.1	28.72	0	0.00	28.70	1.1	15,516	0.01%
2020/10/28	0.1	29.30	0	0.00	29.15	0.1	15,648	0.00%
2020/10/27	3	29.07	8	29.05	29.00	-5	15,788	-0.03%
2020/10/26	2	29.33	3.1	29.42	29.30	-1.1	15,965	-0.01%
2020/10/23	2	28.85	0	0.00	28.85	2	15,965	0.01%
2020/10/22	0	0.00	1	28.55	28.75	-1	16,121	-0.01%
2020/10/21	3	28.77	4	28.95	28.55	-1	16,129	-0.01%
2020/10/20	1	28.80	1	28.95	28.95	0	16,591	0.00%
2020/10/19	6	28.84	4	29.05	28.80	2	17,134	0.01%
2020/10/16	6	29.08	0	0.00	28.80	6	17,377	0.03%
2020/10/15	6	29.62	1	29.80	29.10	5	17,940	0.03%
2020/10/14	5	28.91	2	28.80	29.05	3	18,796	0.02%
2020/10/13	6	28.70	544	28.49	28.70	-538	19,194	-2.80%	大賣/鉅額交易
2020/10/12	14	28.92	16	28.88	28.85	-2	19,999	-0.01%
2020/10/08	4	29.63	0	0.00	29.70	4	20,058	0.02%
2020/10/07	102	29.30	0	0.00	29.35	102	20,337	0.50%	大買/鉅額交易
2020/10/06	105	29.75	0.3	29.75	29.75	104.7	20,617	0.51%	大買/鉅額交易
2020/10/05	338	29.97	7	30.06	29.55	331	20,907	1.58%	大買/鉅額交易
2020/09/30	3	30.13	4	29.94	29.80	-1	21,182	0.00%
2020/09/29	2	29.30	2	29.45	29.40	0	21,694	0.00%
2020/09/28	1	29.75	6.1	29.70	29.70	-5.1	22,677	-0.02%
2020/09/25	6	29.03	7	29.33	29.15	-1	23,163	0.00%
2020/09/24	25	29.02	4	29.08	28.85	21	23,278	0.09%
2020/09/23	18	29.93	29	30.23	29.95	-11	23,293	-0.05%
2020/09/22	4	29.05	0	0.00	29.10	4	23,223	0.02%
2020/09/21	4	29.63	6	29.60	29.50	-2	23,384	-0.01%
2020/09/18	1	29.80	2	29.85	29.85	-1	23,772	0.00%
2020/09/17	29	29.81	1	30.10	29.65	28	24,067	0.12%
2020/09/16	13	30.15	34	30.41	30.10	-21	24,572	-0.09%
2020/09/15	16	29.76	2	29.70	29.75	14	24,802	0.06%
2020/09/14	2	29.65	12	29.83	30.10	-10	25,480	-0.04%
2020/09/11	3	29.60	9	29.87	29.90	-6	26,124	-0.02%
2020/09/10	16	30.06	13	30.11	29.80	3	26,381	0.01%
2020/09/09	18	30.12	3	30.18	30.45	15	26,211	0.06%
2020/09/08	6	30.93	2	30.85	30.70	4	26,220	0.02%
2020/09/07	4	31.26	0	0.00	31.30	4	26,257	0.02%
2020/09/04	3	30.72	6	31.42	31.75	-3	26,490	-0.01%
2020/09/03	15	31.92	0	0.00	31.70	15	26,531	0.06%
2020/09/02	9	32.08	5	32.25	32.25	4	26,768	0.01%
2020/09/01	4	31.86	10	32.27	32.35	-6	26,957	-0.02%
2020/08/31	4	32.40	1	33.20	31.90	3	26,976	0.01%
2020/08/28	3	32.63	0	0.00	32.60	3	26,817	0.01%
2020/08/27	17	33.07	12	33.25	33.15	5	26,914	0.02%
2020/08/26	7	33.31	3	33.50	33.60	4	26,905	0.01%
2020/08/25	36	33.73	11	33.77	34.00	25	26,848	0.09%
2020/08/24	0	0.00	3	32.23	32.60	-3	26,739	-0.01%
2020/08/21	20	31.15	2	31.55	31.30	18	26,576	0.07%
2020/08/20	8	31.36	51	31.17	30.90	-43	26,599	-0.16%
2020/08/19	107	33.24	32	32.88	32.40	75	26,146	0.29%	大買/
2020/08/18	35	34.15	8	33.90	33.90	27	25,677	0.11%
2020/08/17	12	34.38	7	34.45	34.50	5	25,642	0.02%
2020/08/14	14	34.95	19	34.92	34.75	-5	25,563	-0.02%
2020/08/13	21	35.27	24	35.16	34.85	-3	25,531	-0.01%
2020/08/12	2	34.50	30	34.36	34.70	-28	25,390	-0.11%
2020/08/11	9	34.09	40	33.90	34.00	-31	25,355	-0.12%
2020/08/10	12	34.31	19	34.09	34.50	-7	25,399	-0.03%
2020/08/07	6	34.98	0	0.00	34.90	6	25,411	0.02%
2020/08/06	5	34.81	4	34.95	34.95	1	25,295	0.00%
2020/08/05	25	35.30	7	34.96	34.90	18	25,235	0.07%
2020/08/04	15	34.81	16	34.53	35.00	-1	24,978	0.00%
2020/08/03	9	34.06	7.2	33.88	33.85	1.8	24,798	0.01%
2020/07/31	16	34.70	2	34.60	34.50	14	24,671	0.06%
2020/07/30	27	34.18	3	34.67	34.60	24	24,446	0.10%
2020/07/29	0	0.00	12	33.83	33.80	-12	24,306	-0.05%
2020/07/28	4	33.45	21	33.84	33.25	-17	24,304	-0.07%
2020/07/27	7.1	33.21	12	33.40	33.25	-4.9	24,479	-0.02%
2020/07/24	27	34.17	7	34.49	34.10	20	24,440	0.08%
2020/07/23	28	35.43	24.2	35.21	35.60	3.8	23,976	0.02%
2020/07/22	14	34.29	11	34.15	34.25	3	23,476	0.01%
2020/07/21	28	34.13	20	34.08	33.90	8	23,295	0.03%
2020/07/20	45	32.86	28	33.01	32.95	17	22,719	0.07%
2020/07/17	58	35.85	4	35.85	35.80	54	21,717	0.25%
2020/07/16	28	35.59	27	35.54	36.00	1	21,458	0.00%
2020/07/15	13	34.03	6	34.62	34.05	7	20,700	0.03%
2020/07/14	23	34.00	21	33.99	34.10	2	20,543	0.01%
2020/07/13	27	33.91	21	34.05	34.20	6	20,361	0.03%
2020/07/10	5	32.71	4	32.88	32.55	1	20,175	0.00%
2020/07/09	22	33.58	6	33.87	33.40	16	20,251	0.08%
2020/07/08	34	33.58	6.1	33.27	33.45	27.9	19,957	0.14%
2020/07/07	24	35.63	93	34.51	34.50	-69	19,252	-0.36%
2020/07/06	12	37.94	12.7	38.30	38.65	-0.7	18,297	0.00%
2020/07/03	0	0.00	11	37.05	37.20	-11	17,841	-0.06%
2020/07/02	6	37.22	10.3	37.26	37.15	-4.3	17,796	-0.02%
2020/07/01	8	36.77	48	37.05	36.80	-40	17,701	-0.23%
2020/06/30	0	0.00	3	35.98	35.80	-3	17,522	-0.02%
2020/06/29	1	35.25	5	35.59	35.65	-4	17,474	-0.02%
2020/06/24	5	35.90	11	36.00	35.65	-6	17,243	-0.03%
2020/06/23	19	35.99	21.2	35.54	36.00	-2.2	17,191	-0.01%
2020/06/22	5	34.94	14	34.90	34.80	-9	17,223	-0.05%
2020/06/19	32	34.69	3.1	34.66	34.65	28.9	16,876	0.17%
2020/06/18	2	33.18	16	34.06	34.00	-14	16,268	-0.09%
2020/06/17	0	0.00	12.6	31.95	32.25	-12.6	15,614	-0.08%
2020/06/16	0	0.00	11	31.42	31.45	-11	15,581	-0.07%
2020/06/15	4	31.30	11	31.05	31.10	-7	15,850	-0.04%
2020/06/12	5	30.33	8	30.39	30.70	-3	15,963	-0.02%
2020/06/11	15	31.04	3	31.55	30.65	12	16,131	0.07%
2020/06/10	1	31.40	7	31.39	31.45	-6	16,046	-0.04%
2020/06/09	5	31.22	6	31.01	31.15	-1	16,115	-0.01%
2020/06/08	6	30.12	9	30.16	30.45	-3	16,095	-0.02%
2020/06/05	1	29.90	4	29.93	29.80	-3	15,920	-0.02%
2020/06/04	1	29.75	5.9	29.77	29.85	-4.9	15,885	-0.03%
2020/06/03	3	29.55	31	29.55	29.55	-28	15,994	-0.18%
2020/06/02	0	0.00	4	29.23	29.15	-4	15,975	-0.03%
2020/06/01	10	28.90	4	28.90	29.00	6	15,911	0.04%
2020/05/29	3	28.20	0	0.00	28.60	3	15,862	0.02%
2020/05/28	4	28.80	1.5	28.70	28.50	2.5	15,593	0.02%
2020/05/27	0	0.00	3.2	28.50	28.60	-3.2	15,671	-0.02%
2020/05/26	7	28.20	0	0.00	28.20	7	15,660	0.04%
2020/05/25	6	27.97	0.1	28.20	28.20	5.9	15,661	0.04%
2020/05/22	0	0.00	20	28.34	28.40	-20	15,642	-0.13%
2020/05/20	11	28.49	20	28.40	28.15	-9	15,471	-0.06%
2020/05/19	1	28.35	13	28.19	28.30	-12	15,304	-0.08%
2020/05/18	9	27.65	2	27.80	27.55	7	15,109	0.05%
2020/05/15	1	28.05	3	28.08	28.10	-2	14,963	-0.01%
2020/05/14	4	27.88	21	27.92	27.95	-17	14,826	-0.11%
2020/05/12	4	27.65	10	27.73	27.50	-6	14,527	-0.04%
2020/05/11	3	27.83	11.4	27.89	27.80	-8.4	14,438	-0.06%
2020/05/08	6	27.45	0	27.45	27.45	6	14,348	0.04%
2020/05/07	1	27.80	3	27.75	27.70	-2	14,148	-0.01%
2020/05/06	1.2	27.76	2	27.85	27.80	-0.8	14,116	-0.01%
2020/05/05	4	27.86	3	27.97	27.75	1	14,084	0.01%
2020/05/04	20	27.62	4	27.66	27.85	16	14,076	0.11%
2020/04/30	1	28.15	8	28.14	28.25	-7	14,023	-0.05%
2020/04/29	4	27.69	8	27.27	27.70	-4	13,812	-0.03%
2020/04/28	0	0.00	5	26.66	26.90	-5	13,693	-0.04%
2020/04/27	3	26.35	37	26.42	26.50	-34	14,075	-0.24%
2020/04/24	1	26.05	1	25.90	26.00	0	14,009	0.00%
2020/04/23	0	0.00	4	25.71	26.00	-4	14,093	-0.03%
2020/04/22	2	25.43	1	25.50	25.55	1	14,082	0.01%
2020/04/21	10.5	25.51	8	25.48	25.30	2.5	14,140	0.02%
2020/04/20	12	26.08	1	26.00	26.00	11	14,000	0.08%
2020/04/17	0	0.00	2.1	26.48	26.05	-2.1	13,943	-0.02%
2020/04/16	5	26.20	1	26.15	26.20	4	13,857	0.03%
2020/04/15	9	26.51	4	26.50	26.50	5	13,799	0.04%
2020/04/14	39	26.30	2	26.75	26.70	37	13,667	0.27%
2020/04/13	1	25.50	10	25.40	25.65	-9	13,389	-0.07%
2020/04/10	5	25.15	18	25.16	25.25	-13	13,364	-0.10%
2020/04/09	62	25.34	7	25.38	25.05	55	13,461	0.41%
2020/04/08	16	25.11	1	25.20	25.10	15	13,400	0.11%
2020/04/07	1	25.25	0	0.00	25.20	1	13,319	0.01%
2020/04/06	3	25.07	2	25.03	25.15	1	13,189	0.01%
2020/04/01	10	24.34	3	24.50	24.40	7	12,942	0.05%
2020/03/31	3	24.13	5	24.15	24.50	-2	12,762	-0.02%
2020/03/30	18	23.59	11	23.58	23.85	7	12,531	0.06%
2020/03/27	52	24.25	9	24.17	23.75	43	12,401	0.35%
2020/03/26	40	24.13	16	24.19	24.00	24	12,097	0.20%
2020/03/25	10	23.20	14.6	23.20	23.20	-4.6	11,530	-0.04%
2020/03/24	10	21.10	6	20.92	21.10	4	11,524	0.03%
2020/03/23	7	19.31	0	0.00	19.20	7	11,424	0.06%
2020/03/20	5	20.05	27.4	20.17	20.40	-22.4	11,436	-0.20%
2020/03/19	28	19.07	25	19.16	18.65	3	11,212	0.03%
2020/03/18	7	20.56	7	20.54	20.10	0	10,953	0.00%
2020/03/17	23	21.22	2	20.98	20.80	21	10,800	0.19%
2020/03/16	2	22.50	4	22.16	22.15	-2	10,897	-0.02%
2020/03/13	19	22.09	4	22.53	23.00	15	10,808	0.14%
2020/03/12	10	23.47	25	24.16	23.65	-15	10,546	-0.14%
2020/03/11	5	24.91	0	0.00	24.70	5	10,399	0.05%
2020/03/10	1	25.05	7	24.99	25.05	-6	10,345	-0.06%
2020/03/09	5	25.45	2	25.58	25.30	3	10,423	0.03%
2020/03/06	14	26.33	3	26.30	26.25	11	10,701	0.10%
2020/03/05	3	27.17	0	0.00	27.20	3	10,607	0.03%
2020/03/04	3	27.07	2	27.10	27.20	1	10,769	0.01%
2020/03/03	3	26.93	1	27.20	26.90	2	10,713	0.02%
2020/03/02	1	26.40	1	27.20	26.55	0	10,732	0.00%
2020/02/27	1	27.10	3	27.18	27.05	-2	10,841	-0.02%
2020/02/26	2	26.95	0	0.00	27.10	2	10,759	0.02%
2020/02/25	16	27.25	1	27.20	27.25	15	10,791	0.14%
2020/02/24	7	27.45	1	27.40	27.45	6	10,898	0.06%
2020/02/21	1	27.80	1	27.80	27.90	0	10,999	0.00%
2020/02/19	40	28.30	40	27.85	28.10	0	11,376	0.00%
2020/02/18	2	27.55	1	27.50	27.85	1	11,906	0.01%
2020/02/17	1	27.65	0	0.00	27.60	1	12,063	0.01%
2020/02/14	0	0.00	3.3	28.40	28.30	-3.3	12,350	-0.03%
2020/02/13	5	28.29	2	28.35	28.30	3	12,462	0.02%
2020/02/12	0	0.00	8	28.19	28.25	-8	12,603	-0.06%
2020/02/11	0	0.00	1	27.95	28.00	-1	12,951	-0.01%
2020/02/07	10	28.25	10	28.20	28.25	0	13,396	0.00%
2020/02/06	0	0.00	6	28.14	28.25	-6	13,598	-0.04%
2020/02/05	102	27.67	100	27.81	27.80	2	13,831	0.01%	大買/
2020/02/04	41	27.25	44	27.65	28.00	-3	13,873	-0.02%
2020/02/03	46	26.63	44	26.99	27.00	2	14,180	0.01%
2020/01/31	2	27.70	0	0.00	27.25	2	14,150	0.01%
2020/01/30	14	27.27	5	27.15	27.20	9	14,227	0.06%
2020/01/20	0	0.00	22	29.25	29.40	-22	13,968	-0.16%
2020/01/17	1	29.50	16	29.15	29.30	-15	14,035	-0.11%
2020/01/16	0	0.00	8	28.84	28.90	-8	14,048	-0.06%
2020/01/15	2	29.20	2	29.25	28.90	0	14,243	0.00%
2020/01/14	0	0.00	15	28.57	28.85	-15	14,230	-0.11%
2020/01/10	1	28.80	0	0.00	28.75	1	14,387	0.01%
2020/01/09	0	0.00	1	28.50	28.70	-1	14,426	-0.01%
2020/01/08	4	28.05	3	28.05	28.10	1	14,552	0.01%
2020/01/07	0	0.00	7	28.29	28.50	-7	14,568	-0.05%
2020/01/06	0.5	28.00	5	28.06	28.00	-4.5	14,593	-0.03%
2020/01/03	3	28.28	17.3	28.37	28.30	-14.3	14,687	-0.10%
2020/01/02	3	28.50	3	28.32	28.40	0	14,707	0.00%
2019/12/31	7	28.47	1	28.40	28.35	6	14,712	0.04%
2019/12/30	3	28.53	0	0.00	28.60	3	14,838	0.02%
2019/12/27	2	28.88	0	0.00	28.90	2	14,891	0.01%
2019/12/26	2	28.90	4	28.90	28.90	-2	14,936	-0.01%
2019/12/25	4	28.95	1	28.95	29.10	3	15,064	0.02%
2019/12/24	6	28.99	17	28.84	28.70	-11	15,224	-0.07%
2019/12/23	1	29.50	0	0.00	29.15	1	15,260	0.01%
2019/12/20	0	0.00	1	29.80	29.50	-1	15,401	-0.01%
2019/12/19	1	29.65	0	0.00	29.75	1	15,800	0.01%
2019/12/18	1	29.80	2	29.83	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	3	29.60	29.80	-3	16,488	-0.02%
2019/12/16	0	0.00	2	29.30	29.30	-2	16,446	-0.01%
2019/12/13	1	29.80	0	0.00	29.85	1	16,464	0.01%
2019/12/12	0	0.00	7	29.83	29.60	-7	16,528	-0.04%
2019/12/11	6	29.40	52	29.88	29.50	-46	16,473	-0.28%
2019/12/10	0	0.00	6	29.08	29.45	-6	16,087	-0.04%
2019/12/09	1	29.25	2	29.18	29.20	-1	16,067	-0.01%
2019/12/06	1	29.15	4	29.18	29.20	-3	16,193	-0.02%
2019/12/05	0	0.00	5	29.00	29.00	-5	16,010	-0.03%
2019/12/04	35	28.60	20	28.80	29.00	15	16,134	0.09%
2019/12/03	2	28.80	4	28.58	28.90	-2	16,043	-0.01%
2019/12/02	17	27.70	12	27.58	27.80	5	15,582	0.03%
2019/11/29	5	27.73	15	27.82	27.70	-10	15,501	-0.06%
2019/11/28	2	28.70	0	0.00	28.55	2	15,398	0.01%
2019/11/27	3	28.50	3	28.55	29.00	0	15,720	0.00%
2019/11/26	0	0.00	3	28.78	28.90	-3	15,593	-0.02%
2019/11/25	9	28.96	63	28.92	28.95	-54	15,329	-0.35%
2019/11/22	0	0.00	11	29.20	29.20	-11	15,395	-0.07%
2019/11/21	9	28.86	1	28.85	29.10	8	15,428	0.05%
2019/11/20	22	29.20	2.2	29.29	29.40	19.8	15,357	0.13%
2019/11/19	1	29.10	24	29.10	29.25	-23	15,375	-0.15%
2019/11/18	15	28.96	4.1	28.95	29.00	10.9	15,283	0.07%
2019/11/15	64	28.75	4	28.84	28.65	60	15,348	0.39%
2019/11/13	1	27.75	22	28.45	28.15	-21	14,716	-0.14%
2019/11/12	28.2	27.82	0	0.00	27.80	28.2	14,432	0.20%
2019/11/11	0	0.00	6	28.07	27.90	-6	14,370	-0.04%
2019/11/08	3	27.98	11.5	28.21	28.35	-8.5	14,454	-0.06%
2019/11/07	1.9	27.35	9	27.44	27.40	-7.1	14,066	-0.05%
2019/11/06	7	27.22	106	27.13	27.25	-99	13,955	-0.71%	大賣/
2019/11/05	18	28.08	0	0.00	27.85	18	13,638	0.13%
2019/11/04	0	0.00	9.1	28.24	28.40	-9.1	13,530	-0.07%
2019/11/01	0	0.00	2	28.00	28.00	-2	13,342	-0.02%
2019/10/31	68	27.85	76.1	27.96	27.95	-8.1	13,405	-0.06%
2019/10/30	1	27.20	88	27.55	27.45	-87	13,076	-0.67%
2019/10/29	8	27.33	0	0.00	27.40	8	13,054	0.06%
2019/10/28	2	27.60	3	27.88	27.80	-1	12,961	-0.01%
2019/10/25	1	27.35	2	27.43	27.50	-1	12,842	-0.01%
2019/10/24	0	0.00	7	27.32	27.35	-7	12,854	-0.05%
2019/10/23	10	27.15	6	27.16	27.20	4	12,839	0.03%
2019/10/22	5	26.90	2	26.90	26.85	3	12,684	0.02%
2019/10/21	1	26.55	17	26.53	26.70	-16	12,887	-0.12%
2019/10/18	3	26.38	0	0.00	26.35	3	13,179	0.02%
2019/10/17	0.2	26.35	3	26.40	26.50	-2.8	13,667	-0.02%
2019/10/16	2	26.45	16.1	26.34	26.50	-14.1	13,844	-0.10%
2019/10/15	3	26.30	1	26.30	26.20	2	13,844	0.01%
2019/10/14	0	0.00	3	26.30	26.30	-3	13,859	-0.02%
2019/10/09	0	0.00	6	26.25	26.10	-6	13,797	-0.04%
2019/10/08	5	26.25	83	26.32	26.25	-78	13,737	-0.57%
2019/10/07	5	26.23	0	0.00	26.20	5	13,745	0.04%
2019/10/04	20	26.30	21	26.07	26.15	-1	13,782	-0.01%
2019/10/03	0	0.00	0.6	25.75	25.90	-0.6	13,608	0.00%
2019/10/02	0	0.00	14	25.44	25.50	-14	13,621	-0.10%
2019/10/01	60	25.65	61	25.63	25.70	-1	13,533	-0.01%
2019/09/27	8.5	25.19	0	0.00	25.05	8.5	13,417	0.06%
2019/09/25	0	0.00	5	26.08	26.20	-5	13,181	-0.04%
2019/09/24	11.4	26.25	13	26.45	26.10	-1.6	13,081	-0.01%
2019/09/23	90	25.96	19.2	25.97	26.00	70.8	12,571	0.56%
2019/09/20	0	0.00	11	25.31	25.20	-11	12,048	-0.09%
2019/09/18	0	0.00	17	25.10	25.15	-17	11,715	-0.15%
2019/09/16	1	24.35	2	24.35	24.50	-1	11,464	-0.01%
2019/09/12	6	24.72	6	24.71	24.60	0	11,424	0.00%
2019/09/11	0.2	24.90	0	0.00	24.95	0.2	11,491	0.00%
2019/09/10	0	0.00	15	25.03	25.10	-15	11,467	-0.13%
2019/09/09	1	24.90	8	24.98	25.00	-7	11,287	-0.06%
2019/09/06	13	25.00	10	25.02	25.00	3	11,269	0.03%
2019/09/04	0	0.00	4	24.80	24.85	-4	11,087	-0.04%
2019/09/03	0	0.00	8.1	24.95	24.75	-8.1	11,124	-0.07%
2019/09/02	6	24.97	1	24.80	24.80	5	11,532	0.04%
2019/08/30	2	24.85	26	24.67	24.90	-24	11,450	-0.21%
2019/08/29	0	0.00	1	24.30	24.30	-1	11,176	-0.01%
2019/08/27	0	0.00	10	24.50	24.40	-10	11,426	-0.09%
2019/08/26	10	23.95	0	0.00	24.30	10	12,069	0.08%
2019/08/23	2	24.50	0	0.00	24.50	2	11,948	0.02%
2019/08/22	1	24.55	22	24.46	24.55	-21	11,966	-0.18%
2019/08/21	0	0.00	6	24.31	24.35	-6	12,028	-0.05%
2019/08/20	2	24.15	1	24.00	24.25	1	11,908	0.01%
2019/08/19	2	23.60	7	23.71	23.70	-5	11,779	-0.04%
2019/08/16	2	23.30	3	23.68	23.60	-1	11,818	-0.01%
2019/08/15	4	23.25	2	23.10	23.50	2	11,715	0.02%
2019/08/14	0	0.00	10	23.60	23.55	-10	11,736	-0.09%
2019/08/13	7	23.27	15	23.11	23.35	-8	11,695	-0.07%
2019/08/12	5	22.55	3	22.55	22.50	2	11,628	0.02%
2019/08/08	7	22.40	0	0.00	22.40	7	11,803	0.06%
2019/08/07	5	22.27	0	0.00	22.30	5	11,897	0.04%
2019/08/06	12	21.95	0.1	22.45	22.30	11.9	12,198	0.10%
2019/08/05	6	22.55	3	22.65	22.45	3	12,441	0.02%
2019/08/02	22	22.79	18	22.70	22.80	4	12,476	0.03%
2019/08/01	2	23.25	0.5	23.25	23.25	1.5	12,473	0.01%
2019/07/30	0	0.00	0.2	23.50	23.55	-0.2	12,454	0.00%
2019/07/29	6	23.20	3	23.15	23.45	3	12,455	0.02%
2019/07/26	4	23.53	0	0.00	23.40	4	12,371	0.03%
2019/07/25	4	23.90	2	24.05	23.85	2	12,380	0.02%
2019/07/24	1	24.45	1.3	24.15	24.15	-0.3	12,430	0.00%
2019/07/23	6	24.05	9	24.22	24.40	-3	12,412	-0.02%
2019/07/22	11	23.84	1	23.80	23.70	10	12,132	0.08%
2019/07/19	15	25.34	30	25.35	25.30	-15	11,735	-0.13%
2019/07/18	0	0.00	10	25.15	25.10	-10	11,203	-0.09%
2019/07/17	6	24.97	0	0.00	25.00	6	11,151	0.05%
2019/07/16	3	25.05	33	25.06	25.15	-30	11,174	-0.27%
2019/07/15	4	25.05	0	0.00	25.05	4	11,285	0.04%
2019/07/12	13	25.05	3	25.10	25.05	10	11,573	0.09%
2019/07/11	6	24.97	6	24.98	24.90	0	11,869	0.00%
2019/07/10	1	24.60	0	0.00	24.75	1	12,204	0.01%
2019/07/09	10	24.40	0.1	24.35	24.35	9.9	12,318	0.08%
2019/07/08	1	24.45	1	24.50	24.50	0	12,482	0.00%
2019/07/04	5	24.23	6	24.25	24.30	-1	12,992	-0.01%
2019/07/03	2	24.10	1	24.05	24.15	1	13,292	0.01%
2019/07/02	0	0.00	3	24.10	24.15	-3	13,840	-0.02%
2019/07/01	6	24.30	2	24.30	24.30	4	14,354	0.03%
2019/06/27	5	24.25	12	24.20	24.30	-7	14,990	-0.05%
2019/06/26	0	0.00	1	24.00	24.10	-1	15,236	-0.01%
2019/06/25	0	0.00	1	23.90	23.90	-1	15,637	-0.01%
2019/06/24	0	0.00	1	23.95	24.00	-1	17,063	-0.01%
2019/06/21	2	24.00	3	24.05	23.95	-1	18,037	-0.01%
2019/06/20	6	24.00	1	24.00	23.95	5	18,336	0.03%
2019/06/19	0	0.00	0.4	23.90	24.05	-0.4	18,417	0.00%
2019/06/17	0	0.00	0.2	23.65	23.60	-0.2	18,325	0.00%
2019/06/14	1	23.60	1.2	23.67	23.75	-0.2	18,554	0.00%
2019/06/13	0	0.00	2.3	23.88	23.75	-2.3	18,569	-0.01%
2019/06/12	0	0.00	1	23.90	23.90	-1	18,891	-0.01%
2019/06/11	3	23.80	0	0.00	23.80	3	18,974	0.02%
2019/06/10	102	24.00	119	24.23	24.10	-17	18,880	-0.09%	大買/大賣/
2019/06/05	1.6	22.86	0	0.00	22.95	1.6	18,424	0.01%
2019/06/03	1	22.25	5	22.07	22.15	-4	18,382	-0.02%
2019/05/31	15	22.44	77	22.50	22.50	-62	18,145	-0.34%
2019/05/30	0	0.00	2	23.50	23.40	-2	17,344	-0.01%
2019/05/29	5	23.24	0.1	23.20	23.10	4.9	17,420	0.03%
2019/05/24	1	23.10	0	0.00	22.95	1	17,216	0.01%
2019/05/23	3	22.87	0	0.00	23.10	3	17,142	0.02%
2019/05/22	0	0.00	0	23.00	22.95	0	17,059	0.00%
2019/05/17	2	22.90	1	22.60	22.55	1	16,891	0.01%
2019/05/16	2.2	22.96	0	0.00	23.00	2.2	16,731	0.01%
2019/05/15	2	23.35	0	0.00	23.50	2	16,585	0.01%
2019/05/14	0	0.00	14.3	22.36	23.20	-14.3	16,539	-0.09%
2019/05/13	5	23.43	1	23.10	23.05	4	16,265	0.02%
2019/05/10	3	24.40	5.1	24.54	24.55	-2.1	15,941	-0.01%
2019/05/09	4	24.76	22	24.85	24.55	-18	15,889	-0.11%
2019/05/08	3	25.50	8	25.22	25.45	-5	15,766	-0.03%
2019/05/07	1	25.15	4	25.28	25.50	-3	15,905	-0.02%
2019/05/06	78	24.98	1	25.10	24.90	77	16,503	0.47%
2019/05/03	13	25.60	4.1	25.65	25.65	8.9	16,426	0.05%
2019/05/02	37	25.70	34	25.82	25.55	3	16,404	0.02%
2019/04/30	0	0.00	32	25.24	25.60	-32	16,271	-0.20%
2019/04/29	1	24.85	37	24.86	24.95	-36	16,103	-0.22%
2019/04/26	0	0.00	4.1	25.20	25.25	-4.1	16,098	-0.03%
2019/04/25	1	25.40	7	25.34	25.35	-6	16,093	-0.04%
2019/04/24	3	25.27	2	25.23	25.25	1	16,042	0.01%
2019/04/23	0	0.00	2	25.03	25.25	-2	16,059	-0.01%
2019/04/22	1	25.10	8	25.36	25.15	-7	15,843	-0.04%
2019/04/19	11.2	25.47	5	25.45	25.35	6.2	15,637	0.04%
2019/04/18	3	25.78	14.1	25.91	25.70	-11.1	15,442	-0.07%
2019/04/17	37	25.72	31	25.86	25.75	6	15,131	0.04%
2019/04/16	24	25.98	18	25.94	26.00	6	14,747	0.04%
2019/04/15	0	0.00	5.5	25.42	25.45	-5.5	14,327	-0.04%
2019/04/12	0	0.00	10.3	25.34	25.20	-10.3	14,136	-0.07%
2019/04/11	1	25.20	6	25.27	25.25	-5	13,960	-0.04%
2019/04/10	2	25.13	10	25.06	25.15	-8	13,627	-0.06%
2019/04/09	2	25.18	10.4	24.90	24.90	-8.4	13,305	-0.06%
2019/04/08	8	25.03	22.3	25.04	25.10	-14.3	12,986	-0.11%
2019/04/03	5	24.56	28	24.56	24.60	-23	12,377	-0.19%
2019/04/02	5	24.11	88	24.10	24.15	-83	11,849	-0.70%
2019/04/01	1	23.85	14	24.01	23.95	-13	11,455	-0.11%
2019/03/29	0	0.00	2	23.95	23.70	-2	11,079	-0.02%
2019/03/28	1	23.75	5	23.94	23.75	-4	10,799	-0.04%
2019/03/27	36	23.87	145	23.93	23.75	-109	10,385	-1.05%	大賣/鉅額交易
2019/03/26	18	22.70	13	22.85	22.95	5	8,924	0.06%
2019/03/25	3	21.67	10	22.06	22.25	-7	7,985	-0.09%
2019/03/22	0	0.00	5	21.64	21.75	-5	7,552	-0.07%
2019/03/21	21	21.52	4	21.53	21.50	17	7,375	0.23%
2019/03/20	4	21.40	10	21.35	21.45	-6	7,320	-0.08%
2019/03/19	2	21.38	15	21.31	21.40	-13	7,288	-0.18%
2019/03/18	3	20.97	0	0.00	21.10	3	7,127	0.04%
2019/03/15	8	21.08	0	0.00	20.70	8	7,122	0.11%
2019/03/14	17	21.26	7	21.28	21.20	10	6,784	0.15%
2019/03/13	0	0.00	43	20.95	21.00	-43	6,751	-0.64%
2019/03/12	1	20.75	3	20.75	20.95	-2	6,778	-0.03%
2019/03/11	5	20.71	0	0.00	20.65	5	6,805	0.07%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/07	13	20.96	6	21.00	21.00	7	6,980	0.10%
2019/03/06	2	21.15	0	0.00	21.20	2	6,975	0.03%
2019/03/05	11	21.20	0.1	21.20	21.20	10.9	7,029	0.16%
2019/03/04	11	21.09	2	21.30	21.25	9	7,118	0.13%
2019/02/27	2	21.28	22	21.34	21.35	-20	7,021	-0.28%
2019/02/26	8	21.34	0	0.00	21.30	8	6,949	0.12%
2019/02/25	3	21.20	0	21.40	21.40	3	6,886	0.04%
2019/02/22	1	21.30	6	21.18	21.30	-5	6,911	-0.07%
2019/02/21	20	21.10	1	21.15	21.15	19	6,981	0.27%
2019/02/20	21	21.12	2.8	21.18	21.20	18.2	7,015	0.26%
2019/02/18	2	21.10	2	21.05	21.10	0	7,180	0.00%
2019/02/14	7	21.01	0	0.00	21.00	7	7,261	0.10%
2019/02/13	1	21.20	0	0.00	21.15	1	7,309	0.01%
2019/02/12	4	21.16	0	0.00	21.10	4	7,220	0.06%
2019/02/11	3	21.23	64	21.25	21.30	-61	7,158	-0.85%
2019/01/30	0	0.00	35.2	21.06	21.10	-35.2	7,106	-0.50%
2019/01/29	55	20.94	0.1	21.00	21.00	54.9	7,104	0.77%
2019/01/28	3	21.35	13	21.28	21.30	-10	7,115	-0.14%
2019/01/25	5	20.97	62	21.09	21.30	-57	7,064	-0.81%
2019/01/24	0	0.00	70	20.05	20.50	-70	6,412	-1.09%
2019/01/23	0	0.00	20	19.95	20.00	-20	6,466	-0.31%
2019/01/22	0	0.00	3	20.00	20.00	-3	6,447	-0.05%
2019/01/21	4	20.01	4	19.99	20.00	0	6,511	0.00%
2019/01/18	23	20.06	2	20.10	20.10	21	6,609	0.32%
2019/01/16	1	19.70	7	19.69	19.75	-6	6,767	-0.09%
2019/01/15	3	19.47	18	19.55	19.70	-15	6,793	-0.22%
2019/01/14	1	19.40	1	19.35	19.40	0	6,741	0.00%
2019/01/10	0	0.00	0.4	19.30	19.30	-0.4	6,780	-0.01%
2019/01/09	0	0.00	1	19.40	19.40	-1	6,802	-0.01%
2019/01/07	0	0.00	0.1	19.10	19.15	-0.1	6,925	0.00%
2019/01/04	0	0.00	3	18.78	18.75	-3	7,115	-0.04%
2019/01/03	2	18.90	0	0.00	18.95	2	7,581	0.03%
2018/12/27	0	0.00	11	19.01	18.95	-11	8,246	-0.13%
2018/12/25	2	18.93	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	2	19.30	19.25	-2	8,467	-0.02%
2018/12/21	1	18.60	0.1	18.75	18.60	0.9	8,569	0.01%
2018/12/19	2	18.80	0	0.00	18.80	2	8,549	0.02%
2018/12/14	1	19.20	1	19.10	19.20	0	8,665	0.00%
2018/12/13	0	0.00	1	19.05	19.25	-1	8,785	-0.01%
2018/12/11	2	18.73	0	0.00	18.60	2	9,268	0.02%
2018/12/10	6	18.82	0	0.00	18.85	6	9,419	0.06%
2018/12/07	0	0.00	0.3	19.15	19.10	-0.3	9,415	0.00%
2018/12/06	3	19.10	0	0.00	19.00	3	9,480	0.03%
2018/12/05	2	19.83	0	0.00	19.70	2	9,434	0.02%
2018/12/04	2	20.03	0	0.00	20.15	2	9,642	0.02%
2018/12/03	5	20.15	2	20.00	20.10	3	9,660	0.03%
2018/11/30	3	19.60	0	0.00	19.55	3	9,500	0.03%
2018/11/29	5	19.58	1	19.55	19.55	4	9,462	0.04%
2018/11/27	0	0.00	4	19.26	19.45	-4	9,359	-0.04%
2018/11/26	8.5	19.00	18	18.90	18.95	-9.5	9,379	-0.10%
2018/11/23	1	18.80	0	0.00	18.75	1	9,386	0.01%
2018/11/22	9	18.80	1	18.85	18.95	8	9,425	0.08%
2018/11/21	10	18.84	0	0.00	18.80	10	9,487	0.11%
2018/11/19	1	19.60	0	0.00	19.70	1	9,441	0.01%
2018/11/15	0	0.00	15	18.93	19.30	-15	9,380	-0.16%
2018/11/14	11	18.65	10	18.55	18.55	1	9,240	0.01%
2018/11/13	3	18.52	0	0.00	18.90	3	9,247	0.03%
2018/11/12	3	18.90	6	18.98	19.05	-3	9,272	-0.03%
2018/11/06	31	18.45	0	0.00	18.50	31	9,524	0.33%
2018/11/05	2	18.68	2	18.35	18.65	0	9,450	0.00%
2018/11/02	2	18.50	4	18.45	18.55	-2	9,374	-0.02%
2018/11/01	1	18.75	4	18.80	19.00	-3	9,231	-0.03%
2018/10/31	0	0.00	3	18.90	18.90	-3	9,220	-0.03%
2018/10/26	0	0.00	1	18.20	18.20	-1	9,224	-0.01%
2018/10/25	0	0.00	29	17.40	17.80	-29	9,478	-0.31%
2018/10/23	2	17.50	0	0.00	17.60	2	9,879	0.02%
2018/10/19	10	17.20	5	17.20	17.55	5	10,149	0.05%
2018/10/16	7	17.63	0.1	17.70	17.50	6.9	10,373	0.07%
2018/10/15	13	17.60	0	0.00	17.75	13	10,421	0.12%
2018/10/12	23	17.53	2	17.13	17.90	21	10,633	0.20%
2018/10/11	16.8	17.18	22	17.17	17.00	-5.2	10,687	-0.05%
2018/10/09	8	18.26	0	0.00	18.20	8	10,898	0.07%
2018/10/08	10	18.22	10.1	18.20	18.25	-0.1	10,918	0.00%
2018/10/05	18	18.86	8	18.72	18.65	10	10,818	0.09%
2018/10/04	8	19.54	0	0.00	19.50	8	10,568	0.08%
2018/10/03	1	19.85	0	0.00	19.75	1	10,558	0.01%
2018/10/02	2.9	19.90	0	0.00	19.85	2.9	10,591	0.03%
2018/10/01	1	20.05	0	0.00	19.90	1	10,760	0.01%
2018/09/28	27	19.93	0	0.00	19.90	27	10,955	0.25%
2018/09/27	0	0.00	2	19.95	19.95	-2	11,632	-0.02%
2018/09/26	6	19.94	0	0.00	19.85	6	11,740	0.05%
2018/09/25	0	0.00	2	19.95	19.95	-2	11,850	-0.02%
2018/09/21	15	19.77	2	19.80	19.85	13	11,892	0.11%
2018/09/20	2	19.70	0	0.00	19.70	2	11,897	0.02%
2018/09/19	40	19.80	6	19.80	19.75	34	12,040	0.28%
2018/09/18	10	19.65	3	19.60	19.55	7	12,009	0.06%
2018/09/17	3	20.13	0	0.00	20.10	3	11,833	0.03%
2018/09/14	4	20.11	1	20.17	20.50	3	11,705	0.03%
2018/09/13	1.9	20.45	0	0.00	20.40	1.9	11,559	0.02%
2018/09/12	3	20.22	0	0.00	20.20	3	11,603	0.03%
2018/09/11	1	20.40	0	0.00	20.50	1	11,681	0.01%
2018/09/10	4	20.39	1	20.45	20.20	3	11,925	0.03%
2018/09/07	3	21.28	19	21.26	21.20	-16	11,970	-0.13%
2018/09/05	3	21.45	0	0.00	21.45	3	12,140	0.02%
2018/09/04	1	21.60	0	0.00	21.60	1	12,217	0.01%
2018/09/03	1	21.75	0	0.00	21.60	1	12,343	0.01%
2018/08/29	0	0.00	4	21.56	21.70	-4	12,476	-0.03%
2018/08/28	22	21.45	2	21.45	21.45	20	12,600	0.16%
2018/08/27	21	21.30	0.1	21.50	21.35	20.9	12,847	0.16%
2018/08/24	7	21.29	0.1	21.50	21.30	6.9	12,975	0.05%
2018/08/23	0	0.00	15	21.40	21.45	-15	13,335	-0.11%
2018/08/22	2	21.40	3	21.30	21.35	-1	13,642	-0.01%
2018/08/21	3	21.25	0	0.00	21.40	3	13,769	0.02%
2018/08/20	5	21.26	0	0.00	21.20	5	13,840	0.04%
2018/08/17	17	21.45	1	21.35	21.20	16	13,924	0.11%
2018/08/16	5	21.38	1	21.45	21.35	4	13,968	0.03%
2018/08/15	4	21.66	1	21.65	21.55	3	14,117	0.02%
2018/08/14	27	21.66	0	0.00	21.65	27	14,316	0.19%
2018/08/13	4	22.05	2	21.93	21.85	2	14,557	0.01%
2018/08/10	2	22.35	0	0.00	22.40	2	14,547	0.01%
2018/08/09	0	0.00	2	22.40	22.35	-2	14,676	-0.01%
2018/08/08	12	22.38	0	0.00	22.40	12	14,989	0.08%
2018/08/07	2	22.38	2	22.45	22.40	0	15,364	0.00%
2018/08/06	15	22.37	0	0.00	22.45	15	15,582	0.10%
2018/08/03	1	22.15	0.1	22.45	22.30	0.9	15,806	0.01%
2018/08/02	3	22.27	6	22.23	22.10	-3	16,078	-0.02%
2018/08/01	76	22.23	5	22.20	22.35	71	16,048	0.44%
2018/07/31	0	0.00	49	23.62	23.65	-49	15,791	-0.31%
2018/07/30	8	23.40	20	23.40	23.40	-12	15,655	-0.08%
2018/07/26	1	22.95	0	0.00	23.15	1	15,728	0.01%
2018/07/25	2	23.05	0	0.00	23.05	2	15,648	0.01%
2018/07/24	1	23.05	0	0.00	23.20	1	15,722	0.01%
2018/07/23	1	22.90	3	23.05	22.90	-2	15,822	-0.01%
2018/07/20	0	0.00	3	23.45	23.25	-3	15,862	-0.02%
2018/07/19	46	23.68	2	23.63	23.55	44	16,044	0.27%
2018/07/18	24	23.71	0	0.00	23.70	24	15,892	0.15%
2018/07/17	3	23.65	17	23.64	23.80	-14	15,644	-0.09%
2018/07/16	13	22.65	0	0.00	22.70	13	15,094	0.09%
2018/07/13	1	22.35	0	0.00	22.35	1	15,059	0.01%
2018/07/12	4	21.80	0	0.00	21.80	4	15,147	0.03%
2018/07/11	1	21.75	1	21.75	21.80	0	15,255	0.00%
2018/07/10	1	22.10	0	0.00	22.00	1	15,253	0.01%
2018/07/09	1	21.85	1	21.80	21.80	0	15,391	0.00%
2018/07/06	34	21.51	6	21.43	21.70	28	15,456	0.18%
2018/07/05	39	21.74	7	21.71	21.70	32	15,376	0.21%
2018/07/03	4	22.36	0	0.00	22.25	4	15,032	0.03%
2018/07/02	20	22.45	0.1	22.50	22.40	19.9	15,382	0.13%
2018/06/28	8	22.28	0	0.00	22.40	8	15,465	0.05%
2018/06/27	5	22.47	0	0.00	22.40	5	15,426	0.03%
2018/06/26	13	22.50	0	0.00	22.40	13	15,570	0.08%
2018/06/25	7	22.76	3	22.70	22.70	4	15,507	0.03%
2018/06/22	3	22.78	0	0.00	22.75	3	15,831	0.02%
2018/06/20	13	22.75	0	0.00	23.00	13	16,519	0.08%
2018/06/19	11	22.90	0	0.00	22.85	11	16,672	0.07%
2018/06/15	6	23.23	4	23.40	23.20	2	16,733	0.01%
2018/06/14	5	23.30	4	23.40	23.40	1	17,218	0.01%
2018/06/13	0	0.00	3	23.50	23.35	-3	17,619	-0.02%
2018/06/12	7	23.35	3	23.45	23.30	4	18,671	0.02%
2018/06/11	1	23.50	0	0.00	23.55	1	20,223	0.00%
2018/06/08	6	23.48	0	0.00	23.40	6	21,852	0.03%
2018/06/07	10	23.45	1	23.45	23.45	9	22,369	0.04%
2018/06/06	0	0.00	4	23.30	23.45	-4	23,533	-0.02%
2018/06/05	16	23.46	0	0.00	23.30	16	24,055	0.07%
2018/06/04	13	23.43	14	23.48	23.55	-1	24,033	0.00%
2018/06/01	6	22.93	3	22.80	23.05	3	23,845	0.01%
2018/05/31	23	22.98	0	0.00	22.55	23	23,872	0.10%
2018/05/30	12	22.91	0	0.00	22.80	12	23,589	0.05%
2018/05/29	17	23.20	0	0.00	23.15	17	23,434	0.07%
2018/05/28	1	23.35	2	23.35	23.35	-1	23,602	0.00%
2018/05/25	1	23.35	1	23.30	23.30	0	23,917	0.00%
2018/05/24	2	23.20	0	0.00	23.20	2	23,928	0.01%
2018/05/23	23	23.29	0	0.00	23.20	23	24,156	0.10%
2018/05/22	9	23.55	0	0.00	23.50	9	24,376	0.04%
2018/05/21	5	23.52	4	23.58	23.40	1	24,612	0.00%
2018/05/18	1	23.10	1	23.05	23.00	0	24,392	0.00%
2018/05/17	4	23.25	0	0.00	23.10	4	24,439	0.02%
2018/05/16	1	23.05	0	0.00	23.10	1	24,409	0.00%
2018/05/15	4	23.23	4	23.64	23.15	0	24,301	0.00%
2018/05/14	4	23.48	0	0.00	23.65	4	24,389	0.02%
2018/05/11	4	23.24	0	0.00	23.15	4	24,251	0.02%
2018/05/10	19	23.47	1.6	23.50	23.45	17.4	24,106	0.07%
2018/05/09	0	0.00	0	23.80	23.70	0	23,902	0.00%
2018/05/08	2	23.90	0	0.00	23.85	2	23,948	0.01%
2018/05/07	1	24.20	0	0.00	24.20	1	23,954	0.00%
2018/05/04	1	23.50	0	0.00	23.40	1	23,702	0.00%
2018/05/03	1	23.80	0	0.00	23.80	1	23,644	0.00%
2018/04/30	14	23.63	4	23.65	23.70	10	24,002	0.04%
2018/04/27	4	23.50	0	0.00	23.65	4	24,545	0.02%
2018/04/26	2	23.70	0	0.00	23.60	2	24,717	0.01%
2018/04/25	2	23.63	0	0.00	23.50	2	24,570	0.01%
2018/04/24	1	23.85	0	0.00	23.70	1	24,487	0.00%
2018/04/23	0	0.00	38	24.05	24.10	-38	24,541	-0.15%
2018/04/20	5	23.91	1	24.10	23.90	4	24,556	0.02%
2018/04/19	3	24.15	4	23.99	24.25	-1	24,474	0.00%
2018/04/18	10	23.98	0	0.00	23.85	10	24,724	0.04%
2018/04/17	4	24.10	2	23.88	24.25	2	24,596	0.01%
2018/04/16	0.4	23.80	0	0.00	23.70	0.4	24,490	0.00%
2018/04/13	2	24.00	2	23.88	23.80	0	24,455	0.00%
2018/04/12	0	0.00	3	24.27	24.10	-3	24,326	-0.01%
2018/04/11	8	23.95	5	24.16	23.95	3	24,117	0.01%
2018/04/10	6	23.93	1	24.00	23.70	5	24,125	0.02%
2018/04/09	4	23.79	3	23.90	23.70	1	24,069	0.00%
2018/04/03	50	24.17	3	24.18	24.00	47	23,986	0.20%
2018/04/02	2	24.50	0	0.00	24.55	2	23,704	0.01%
2018/03/31	3.5	24.94	7	24.99	24.90	-3.5	23,582	-0.01%
2018/03/30	4	25.24	1	25.00	25.05	3	23,678	0.01%
2018/03/29	1	25.10	0	0.00	24.95	1	24,073	0.00%
2018/03/28	1	25.40	0	0.00	25.30	1	24,078	0.00%
2018/03/27	35	25.55	35	25.69	25.70	0	24,099	0.00%
2018/03/26	0	0.00	138	24.90	25.30	-138	23,784	-0.58%	大賣/鉅額交易
2018/03/23	0	0.00	10	25.19	24.85	-10	23,601	-0.04%
2018/03/22	2	25.80	2	25.75	25.65	0	23,300	0.00%
2018/03/21	2	26.15	2	26.30	26.10	0	23,131	0.00%
2018/03/20	12	25.80	0	0.00	26.10	12	22,992	0.05%
2018/03/19	25	25.77	2	25.83	25.45	23	22,381	0.10%
2018/03/16	12.2	26.08	12	26.32	25.60	0.2	21,994	0.00%
2018/03/15	18	26.10	8	25.88	26.50	10	20,982	0.05%
2018/03/14	30	27.63	55	27.81	26.95	-25	19,735	-0.13%
2018/03/13	14.2	27.40	16	27.38	27.35	-1.8	18,270	-0.01%
2018/03/12	6	27.33	14	27.43	27.35	-8	18,033	-0.04%
2018/03/09	21	25.42	26	25.33	25.40	-5	17,233	-0.03%
2018/03/08	2	24.75	1	24.55	24.65	1	16,926	0.01%
2018/03/06	3	24.85	11	25.00	24.70	-8	17,400	-0.05%
2018/03/05	33	24.75	0	0.00	24.85	33	17,663	0.19%
2018/03/02	0	0.00	8	24.65	24.70	-8	17,879	-0.04%
2018/03/01	2	24.38	3	24.75	24.90	-1	18,081	-0.01%
2018/02/27	1	24.85	5	24.67	24.50	-4	18,127	-0.02%
2018/02/26	1	24.60	2	24.40	24.30	-1	17,819	-0.01%
2018/02/23	2	24.65	13	24.88	24.60	-11	17,854	-0.06%
2018/02/22	4	24.60	9	24.62	24.50	-5	18,108	-0.03%
2018/02/21	1	23.55	3	24.18	24.40	-2	17,949	-0.01%
2018/02/12	7	22.89	0	0.00	22.90	7	17,734	0.04%
2018/02/09	23	22.48	20	22.44	22.70	3	17,712	0.02%
2018/02/08	92	23.05	1	23.25	23.00	91	17,831	0.51%
2018/02/07	8	23.01	5	22.82	23.15	3	18,124	0.02%
2018/02/06	14	22.83	8	22.97	22.35	6	18,107	0.03%
2018/02/05	9	23.81	1	23.70	23.80	8	17,883	0.04%
2018/02/02	1	24.10	0	0.00	24.20	1	17,896	0.01%
2018/02/01	0	0.00	2	24.20	24.20	-2	18,009	-0.01%
2018/01/31	7	24.25	1	24.30	24.50	6	18,379	0.03%
2018/01/30	1	24.50	0	0.00	24.45	1	18,443	0.01%
2018/01/29	5	24.21	7	24.16	24.30	-2	18,460	-0.01%
2018/01/26	1	24.40	2	24.40	24.40	-1	18,949	-0.01%
2018/01/25	12	24.87	2	24.90	24.60	10	19,017	0.05%
2018/01/24	71	25.20	4	25.15	25.10	67	18,883	0.35%
2018/01/23	9	24.78	24	24.75	24.90	-15	18,534	-0.08%
2018/01/22	1	24.20	5	24.28	24.30	-4	17,952	-0.02%
2018/01/19	2	23.75	2	23.85	23.80	0	17,668	0.00%
2018/01/18	11	23.87	1	23.95	23.75	10	17,594	0.06%
2018/01/17	7	23.87	0	0.00	23.90	7	17,577	0.04%
2018/01/16	2	23.85	0	0.00	23.85	2	18,041	0.01%
2018/01/15	4	23.99	3	23.98	23.95	1	18,096	0.01%
2018/01/12	19	23.92	1	23.95	23.90	18	18,147	0.10%
2018/01/11	2	23.38	0	0.00	23.45	2	17,943	0.01%
2018/01/10	0	0.00	1	23.25	23.30	-1	18,097	-0.01%
2018/01/09	1	23.55	2	23.55	23.55	-1	18,319	-0.01%
2018/01/08	1	23.50	35	23.55	23.55	-34	18,700	-0.18%
2018/01/05	5	23.51	2	23.45	23.65	3	18,757	0.02%
2018/01/04	3	23.38	0	0.00	23.45	3	18,936	0.02%
2018/01/03	1	23.70	31	23.84	23.60	-30	19,036	-0.16%
2018/01/02	3	23.83	1	24.10	23.80	2	18,881	0.01%