緯創 (3231)-兆豐-新營券商分點個股進出

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
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/17	2.1	108.76	0.7	109.04	108.50	1.4	37,172	0.00%
2024/12/16	22.6	108.17	4.2	107.02	106.50	18.4	37,098	0.05%
2024/12/13	11.1	111.95	3	113.00	111.50	8.1	36,663	0.02%
2024/12/12	4.1	113.88	13.1	114.01	113.50	-9	36,568	-0.02%
2024/12/11	34.4	114.03	1	114.50	114.00	33.4	36,738	0.09%
2024/12/10	12.4	115.98	1	115.50	116.50	11.4	36,454	0.03%
2024/12/09	6.2	118.33	5.1	118.61	118.50	1.2	36,365	0.00%
2024/12/06	32	120.14	23.2	119.79	119.00	8.8	36,373	0.02%
2024/12/05	7.1	116.58	16.2	117.00	117.00	-9.1	35,779	-0.03%
2024/12/04	3.1	115.32	5.1	115.90	116.00	-2	35,577	-0.01%
2024/12/03	12.1	115.20	3.1	115.01	115.00	9	35,868	0.03%
2024/12/02	10	114.05	4	114.50	114.00	6	35,895	0.02%
2024/11/29	9.1	112.94	6.2	113.27	113.50	2.9	35,910	0.01%
2024/11/28	18.2	113.09	4	113.63	113.50	14.2	35,785	0.04%
2024/11/27	37.4	114.96	10	113.75	112.50	27.4	35,500	0.08%
2024/11/26	26.5	120.92	10.1	120.82	120.00	16.4	34,608	0.05%
2024/11/25	24.2	125.26	70.2	124.51	124.50	-46	33,819	-0.14%
2024/11/22	16.2	118.49	32.1	118.45	118.50	-15.8	32,397	-0.05%
2024/11/21	1.1	113.08	1.1	114.54	114.00	0.1	31,732	0.00%
2024/11/20	6.2	114.26	11.6	114.60	114.00	-5.5	31,615	-0.02%
2024/11/19	11.6	113.74	8.2	113.40	114.00	3.5	31,596	0.01%
2024/11/18	16.1	114.77	22	115.16	113.50	-5.9	31,349	-0.02%
2024/11/15	20.2	117.46	13.3	117.16	117.50	7	31,150	0.02%
2024/11/14	31.5	118.85	4	118.63	118.50	27.5	30,745	0.09%
2024/11/13	7	119.50	40.2	120.95	121.00	-33.2	30,475	-0.11%
2024/11/12	39.4	117.77	13.1	118.27	117.00	26.3	30,183	0.09%
2024/11/11	20	122.50	5.6	122.47	122.00	14.4	29,655	0.05%
2024/11/08	15.2	123.37	93.7	123.56	123.50	-78.5	29,370	-0.27%
2024/11/07	19	119.79	37.1	119.64	120.00	-18.1	28,547	-0.06%
2024/11/06	11.1	119.32	36.7	120.12	119.50	-25.6	28,796	-0.09%
2024/11/05	10.1	118.30	58.7	118.46	118.50	-48.6	28,439	-0.17%
2024/11/04	5.1	116.00	21.7	116.26	116.00	-16.6	28,011	-0.06%
2024/11/01	11.2	113.43	39.6	114.58	115.00	-28.4	28,187	-0.10%
2024/10/30	1.3	111.63	1	111.52	111.00	0.3	27,600	0.00%
2024/10/29	17.5	111.08	15.3	111.57	112.50	2.2	27,735	0.01%
2024/10/28	20.2	114.93	1.5	115.14	113.50	18.6	27,542	0.07%
2024/10/25	16	113.81	50.1	114.19	115.00	-34.1	27,239	-0.13%
2024/10/24	18.4	110.03	6	110.17	109.50	12.4	26,376	0.05%
2024/10/23	5.2	112.71	10.4	112.74	113.00	-5.3	26,721	-0.02%
2024/10/22	4	112.00	27.2	112.28	113.00	-23.2	26,755	-0.09%
2024/10/21	1	110.00	16	110.53	110.50	-15	27,018	-0.06%
2024/10/18	8	110.44	33	111.91	109.00	-25	27,339	-0.09%
2024/10/17	8	110.00	26.2	110.36	110.50	-18.2	27,399	-0.07%
2024/10/16	4.2	109.00	8.2	109.49	109.50	-4.1	27,866	-0.01%
2024/10/15	35.5	109.18	12.3	109.36	109.00	23.2	29,121	0.08%
2024/10/14	4	108.13	12	108.38	109.00	-8	28,667	-0.03%
2024/10/11	8.7	107.94	33.6	107.93	108.50	-24.9	28,646	-0.09%
2024/10/09	4	104.50	49.1	104.87	105.00	-45.1	28,124	-0.16%
2024/10/08	3	101.17	0	0.00	102.00	3	27,872	0.01%
2024/10/07	3	102.83	4.1	102.02	102.00	-1.1	28,360	0.00%
2024/10/04	4.1	101.00	4.1	102.62	100.00	0	28,732	0.00%
2024/10/01	2.1	101.27	2	101.25	101.50	0.1	28,647	0.00%
2024/09/30	11.2	101.63	4	101.50	101.00	7.2	28,879	0.02%
2024/09/27	3	104.50	10	104.40	104.00	-7	29,093	-0.02%
2024/09/26	5.1	103.79	1.1	103.45	103.50	4	29,197	0.01%
2024/09/25	18	104.42	22.1	104.45	104.50	-4.1	29,183	-0.01%
2024/09/24	0	0.00	4	101.50	102.50	-4	28,972	-0.01%
2024/09/23	4	101.50	1	101.50	101.50	3	29,171	0.01%
2024/09/20	9.1	102.34	6	102.17	101.00	3.1	29,568	0.01%
2024/09/19	2	101.75	4	102.50	102.50	-2	29,779	-0.01%
2024/09/18	4	101.75	4.5	102.38	101.50	-0.5	30,551	0.00%
2024/09/16	5	101.70	17	102.41	103.00	-12	31,242	-0.04%
2024/09/13	4	99.55	32.1	100.61	101.00	-28.1	31,580	-0.09%
2024/09/12	1	99.00	19	98.62	99.30	-18	32,844	-0.05%
2024/09/11	3.1	95.01	4.2	95.25	94.50	-1.1	32,799	0.00%
2024/09/10	2.1	95.91	26	96.91	94.30	-23.9	33,103	-0.07%
2024/09/09	34	96.07	0	96.90	96.80	34	33,449	0.10%
2024/09/06	8	96.60	10.4	97.16	98.00	-2.4	33,719	-0.01%
2024/09/05	15.1	94.81	4.1	95.34	94.00	11	34,682	0.03%
2024/09/04	14.9	95.14	3.1	95.02	94.00	11.8	35,347	0.03%
2024/09/03	23.2	99.00	1	99.92	99.10	22.2	35,860	0.06%
2024/09/02	13	101.69	11	101.41	100.00	2	35,974	0.01%
2024/08/30	0.1	102.00	3	102.00	101.50	-2.9	36,197	-0.01%
2024/08/29	10	101.15	3	101.50	101.50	7	36,385	0.02%
2024/08/28	6.1	102.84	6.5	102.77	103.50	-0.4	37,023	0.00%
2024/08/27	4	101.25	2.3	101.15	101.50	1.7	37,874	0.00%
2024/08/26	9	102.61	1	101.50	101.50	8	38,434	0.02%
2024/08/23	5	101.70	4	102.50	102.50	1	39,125	0.00%
2024/08/22	8	101.63	1	102.00	101.50	7	41,234	0.02%
2024/08/21	10.4	100.88	4	101.75	101.50	6.4	41,957	0.02%
2024/08/20	3	101.67	2.4	102.75	101.00	0.6	42,165	0.00%
2024/08/19	4.2	101.48	5	100.80	100.50	-0.8	42,549	0.00%
2024/08/16	42	102.42	24.2	102.75	102.50	17.8	42,855	0.04%
2024/08/15	3.1	102.02	4	102.50	101.50	-0.9	43,009	0.00%
2024/08/14	13	103.81	27.2	103.43	103.50	-14.2	43,432	-0.03%
2024/08/13	9	102.17	14	102.71	102.00	-5	43,335	-0.01%
2024/08/12	11.2	101.39	34.5	101.62	102.50	-23.3	44,124	-0.05%
2024/08/09	29.2	98.39	23	99.07	97.30	6.1	45,161	0.01%
2024/08/08	16.4	94.60	9	94.80	94.80	7.4	44,849	0.02%
2024/08/07	16	93.13	74.3	94.21	97.50	-58.3	44,786	-0.13%
2024/08/06	15.6	88.23	98.3	89.73	88.70	-82.7	44,523	-0.19%
2024/08/05	32.6	87.21	31.3	87.60	86.70	1.3	44,716	0.00%
2024/08/02	15.1	97.30	2.1	96.88	96.30	13.1	44,569	0.03%
2024/08/01	6	99.07	4	100.13	100.00	2	44,480	0.00%
2024/07/31	11	96.80	2	98.40	96.80	9	44,678	0.02%
2024/07/30	7.4	95.07	6	94.95	97.00	1.4	45,201	0.00%
2024/07/29	7.3	96.47	16	95.72	95.00	-8.7	45,518	-0.02%
2024/07/26	49.3	97.67	9	97.13	97.00	40.3	45,359	0.09%
2024/07/23	8.2	101.25	41.2	101.31	101.00	-33.1	45,242	-0.07%
2024/07/22	39.2	102.13	12	101.42	100.50	27.2	45,489	0.06%
2024/07/19	26.2	106.25	2.2	106.55	105.50	24	45,188	0.05%
2024/07/18	26.8	107.13	9	107.17	107.00	17.8	46,044	0.04%
2024/07/17	28.1	110.99	3	111.50	109.00	25.1	45,963	0.05%
2024/07/16	18	112.50	78.4	111.96	113.50	-60.4	46,365	-0.13%
2024/07/15	3	106.50	6	106.75	106.50	-3	45,978	-0.01%
2024/07/12	19.3	106.45	5	106.50	106.00	14.3	46,614	0.03%
2024/07/11	2.1	107.76	10	107.95	108.00	-8	47,440	-0.02%
2024/07/10	7.1	108.36	1	108.00	108.00	6.1	48,662	0.01%
2024/07/09	21.4	109.71	8.1	111.32	108.50	13.3	49,136	0.03%
2024/07/08	7	110.86	17.1	111.15	111.00	-10.1	49,305	-0.02%
2024/07/05	0.1	109.00	11	108.82	109.00	-11	49,818	-0.02%
2024/07/04	8	110.13	6	108.92	109.00	2	50,777	0.00%
2024/07/03	7	108.57	31.1	108.58	109.50	-24.1	52,767	-0.05%
2024/07/02	15	107.63	12	108.13	107.50	3	54,469	0.01%
2024/07/01	9.1	106.61	23.1	106.94	107.50	-14	57,342	-0.02%
2024/06/28	24.3	106.67	1	106.50	106.00	23.3	58,384	0.04%
2024/06/27	9.5	106.55	5	107.00	106.50	4.5	59,928	0.01%
2024/06/26	23.2	107.28	1	107.00	107.00	22.2	63,513	0.03%
2024/06/25	105	106.76	2.1	104.80	108.00	102.9	63,782	0.16%	大買/鉅額交易
2024/06/24	36.1	111.00	88.3	110.97	110.00	-52.2	63,782	-0.08%
2024/06/21	25	112.08	66.8	113.02	113.00	-41.8	64,517	-0.06%
2024/06/20	54	111.61	24	111.77	111.50	30	64,328	0.05%
2024/06/19	22.2	110.40	79	109.78	111.00	-56.8	65,086	-0.09%
2024/06/18	31	106.92	54	107.15	107.00	-23	64,185	-0.04%
2024/06/17	14.4	107.11	15.2	107.50	106.50	-0.9	65,550	0.00%
2024/06/14	9.1	108.33	47	107.97	108.50	-37.9	66,922	-0.06%
2024/06/13	10.8	108.52	30	108.38	108.50	-19.2	67,262	-0.03%
2024/06/12	31.4	105.48	5	105.80	106.50	26.4	68,069	0.04%
2024/06/11	45.4	108.32	9.7	107.85	107.50	35.7	67,856	0.05%
2024/06/07	40.4	110.27	5	111.10	109.50	35.4	69,155	0.05%
2024/06/06	60.7	111.82	8	111.94	112.00	52.7	69,353	0.08%
2024/06/05	26.2	112.08	1	112.00	112.00	25.2	72,049	0.03%
2024/06/04	10.5	113.07	10	112.55	112.50	0.5	72,675	0.00%
2024/06/03	54	114.18	41	115.02	114.00	13	73,293	0.02%
2024/05/31	52.4	113.80	3.2	113.93	112.00	49.2	73,367	0.07%
2024/05/30	47.8	115.74	26	116.52	114.00	21.8	74,322	0.03%
2024/05/29	127.8	116.92	17	117.00	116.00	110.8	74,963	0.15%	大買/鉅額交易
2024/05/28	55.1	120.54	80.1	119.97	119.00	-25	75,364	-0.03%
2024/05/27	29.1	115.93	67	116.45	116.50	-38	73,924	-0.05%
2024/05/24	16.1	115.22	51	114.97	115.00	-35	74,640	-0.05%
2024/05/23	37.1	114.45	26	114.88	114.00	11.1	75,063	0.01%
2024/05/22	29	113.97	45	114.60	115.00	-16	76,003	-0.02%
2024/05/21	20	112.85	12	113.17	112.50	8	77,104	0.01%
2024/05/20	75.6	111.25	5	111.20	111.00	70.6	78,013	0.09%
2024/05/17	21	112.45	3.1	112.68	112.00	17.9	78,478	0.02%
2024/05/16	77.9	114.34	16	115.06	112.00	61.9	79,140	0.08%
2024/05/15	26.1	115.54	172	115.10	115.00	-145.9	79,763	-0.18%	大賣/鉅額交易
2024/05/14	82.9	111.49	4.1	111.39	111.50	78.8	80,645	0.10%
2024/05/13	32.9	112.27	8.1	111.44	111.00	24.8	82,476	0.03%
2024/05/10	20.2	112.76	14	113.54	114.00	6.2	83,680	0.01%
2024/05/09	31.1	112.94	5	114.20	112.00	26.1	83,772	0.03%
2024/05/08	87	114.93	91.9	116.31	115.00	-4.9	83,938	-0.01%
2024/05/07	1	114.00	21.1	113.34	114.50	-20.1	84,610	-0.02%
2024/05/06	20	113.83	30	114.18	114.00	-10	85,451	-0.01%
2024/05/03	82	113.03	26	111.73	111.00	56	86,165	0.06%
2024/05/02	8.6	113.52	33	114.09	114.50	-24.5	87,795	-0.03%
2024/04/30	34	113.69	4	114.25	113.50	30	88,654	0.03%
2024/04/29	14	114.18	33.2	114.94	114.00	-19.2	90,496	-0.02%
2024/04/26	37	113.81	25.1	114.24	113.00	11.9	94,369	0.01%
2024/04/25	29.1	112.47	9.2	113.33	112.00	19.9	98,203	0.02%
2024/04/24	102	115.99	134.9	115.08	115.50	-32.9	98,635	-0.03%	大買/大賣/
2024/04/23	17	110.56	19.2	110.51	111.00	-2.2	98,685	0.00%
2024/04/22	62.7	109.99	14.1	111.69	108.50	48.6	98,941	0.05%
2024/04/19	48	115.55	70.6	116.45	115.00	-22.6	99,484	-0.02%
2024/04/18	17.3	116.12	35.8	117.12	118.00	-18.5	100,151	-0.02%
2024/04/17	67.8	114.47	41.5	114.20	114.50	26.3	100,628	0.03%
2024/04/16	69.3	114.43	9	114.22	114.00	60.3	99,977	0.06%
2024/04/15	68.2	120.26	6.3	119.84	119.50	61.9	99,746	0.06%
2024/04/12	61.3	123.47	89.2	124.41	122.50	-27.9	99,486	-0.03%
2024/04/11	49.9	124.20	23	124.43	123.00	26.9	98,973	0.03%
2024/04/10	53.7	126.11	33.2	127.72	125.50	20.5	98,514	0.02%
2024/04/09	134.9	127.59	23.5	127.26	126.00	111.4	97,978	0.11%	大買/鉅額交易
2024/04/08	57.4	130.50	89.3	131.91	132.00	-31.9	97,472	-0.03%
2024/04/03	147.2	128.93	248.1	128.54	129.50	-100.9	97,382	-0.10%	大買/大賣/
2024/04/02	18.1	124.59	30.2	124.37	125.00	-12.1	95,006	-0.01%
2024/04/01	54.2	123.50	18.2	123.23	122.50	36.1	94,296	0.04%
2024/03/29	118.7	125.28	181.6	125.67	125.00	-62.8	93,180	-0.07%	大買/大賣/
2024/03/28	17.2	118.39	38.3	118.86	120.50	-21.1	90,381	-0.02%
2024/03/27	38.6	116.79	19.1	117.42	117.00	19.6	90,264	0.02%
2024/03/26	66.8	118.08	25.2	119.86	117.00	41.6	91,006	0.05%
2024/03/25	36.2	122.82	10.4	123.47	122.00	25.8	90,863	0.03%
2024/03/22	35.1	122.97	71.1	123.20	123.00	-36	91,132	-0.04%
2024/03/21	8.1	120.81	15	121.13	120.50	-6.9	90,520	-0.01%
2024/03/20	48.3	122.58	30	124.30	120.00	18.2	90,895	0.02%
2024/03/19	16	120.78	40.3	122.22	122.50	-24.3	90,127	-0.03%
2024/03/18	3.1	120.16	31.4	119.49	120.00	-28.3	89,597	-0.03%
2024/03/15	227.1	117.02	383.6	117.82	119.50	-156.5	89,472	-0.17%	大買/大賣/鉅額交易
2024/03/14	89.7	115.12	60.2	116.59	115.50	29.5	88,677	0.03%
2024/03/13	207.8	120.02	23.3	118.36	116.50	184.5	88,539	0.21%	大買/鉅額交易
2024/03/12	58.1	121.18	136.2	122.32	122.50	-78.1	87,599	-0.09%	大賣/
2024/03/11	137.8	121.14	140.3	122.26	121.00	-2.5	86,981	0.00%	大買/大賣/
2024/03/08	60.2	117.32	44.3	117.79	116.00	16	84,658	0.02%
2024/03/07	75.6	118.08	15.2	116.71	116.00	60.4	84,305	0.07%
2024/03/06	133.3	120.15	33.1	119.99	119.50	100.3	84,380	0.12%	大買/
2024/03/05	57.1	121.04	149.1	120.97	121.50	-92.1	84,705	-0.11%	大賣/
2024/03/04	54.1	119.03	57	120.16	116.50	-2.9	83,596	0.00%
2024/03/01	53	117.75	73.2	118.51	118.00	-20.2	82,963	-0.02%
2024/02/29	29	114.00	26	115.02	115.50	3	82,639	0.00%
2024/02/27	49.2	113.27	19.4	113.62	113.50	29.8	82,161	0.04%
2024/02/26	38	116.71	7	117.00	117.00	31	81,520	0.04%
2024/02/23	78.7	118.65	56.1	120.62	116.00	22.6	82,394	0.03%
2024/02/22	59.1	120.52	28	121.38	119.00	31.1	82,377	0.04%
2024/02/21	49.1	118.25	31.2	118.31	118.50	17.9	81,420	0.02%
2024/02/20	44.5	122.02	8.7	122.66	122.00	35.8	80,732	0.04%
2024/02/19	33.5	125.93	17.6	123.44	122.50	15.9	80,311	0.02%
2024/02/16	44.2	128.53	59.7	127.02	126.00	-15.6	80,523	-0.02%
2024/02/15	101.3	131.24	121.4	132.69	130.50	-20.1	79,728	-0.03%	大買/大賣/
2024/02/05	98.2	122.74	99	123.10	124.50	-0.8	78,923	0.00%
2024/02/02	73.3	119.35	143.3	119.10	120.00	-70	78,367	-0.09%	大賣/
2024/02/01	49.3	113.98	37	114.55	115.00	12.3	78,456	0.02%
2024/01/31	67.3	115.54	35.1	115.04	114.50	32.2	81,131	0.04%
2024/01/30	90.1	118.51	67.2	118.45	118.00	22.9	80,957	0.03%
2024/01/29	43	115.95	73.3	115.91	116.50	-30.3	80,092	-0.04%
2024/01/26	96.2	113.22	73	113.08	113.00	23.2	79,717	0.03%
2024/01/25	101.2	117.11	135.5	117.13	115.00	-34.3	79,371	-0.04%	大買/大賣/
2024/01/24	95.9	116.16	79.3	115.83	116.00	16.6	77,578	0.02%
2024/01/23	95.5	115.82	102.8	116.39	117.00	-7.3	77,090	-0.01%	大賣/
2024/01/22	103.3	115.53	103.1	115.84	116.50	0.2	75,750	0.00%	大買/大賣/
2024/01/19	56.8	104.71	208.1	103.94	107.00	-151.3	72,889	-0.21%	大賣/鉅額交易
2024/01/18	45.2	97.52	49.1	97.25	97.70	-3.9	69,445	-0.01%
2024/01/17	47.5	98.71	27.3	99.09	97.90	20.3	69,404	0.03%
2024/01/16	15.4	98.82	8	99.14	98.60	7.4	69,586	0.01%
2024/01/15	36.5	99.67	20.5	99.24	98.60	16	69,770	0.02%
2024/01/12	36.3	99.17	101.8	99.22	99.50	-65.5	69,377	-0.09%	大賣/
2024/01/11	19.6	96.75	42.7	96.82	97.60	-23.1	68,947	-0.03%
2024/01/10	10	94.81	10	94.78	94.50	0	70,996	0.00%
2024/01/09	44.3	95.22	32.3	96.54	94.00	12	72,328	0.02%
2024/01/08	15.3	94.52	19.2	94.86	94.40	-3.9	72,025	-0.01%
2024/01/05	22	94.05	18	93.91	93.60	4	72,968	0.01%
2024/01/04	32.1	94.34	57.2	94.66	94.20	-25.1	74,314	-0.03%
2024/01/03	62.4	93.55	20	93.54	93.50	42.4	76,970	0.06%
2024/01/02	89.9	96.01	34.3	97.47	93.70	55.6	77,612	0.07%
2023/12/29	92	97.94	140	98.39	98.60	-48	76,858	-0.06%	大賣/
2023/12/28	39.8	96.35	29.2	97.17	95.90	10.6	76,126	0.01%
2023/12/27	11	96.72	4	96.98	96.70	7	77,213	0.01%
2023/12/26	20	96.59	13.1	97.14	97.00	6.9	79,699	0.01%
2023/12/25	22	96.84	68.5	96.61	96.60	-46.5	80,972	-0.06%
2023/12/22	41.1	94.70	37.2	94.63	94.20	3.9	80,706	0.00%
2023/12/21	22	93.27	71.6	94.90	95.20	-49.6	80,789	-0.06%
2023/12/20	18.1	94.09	36.3	94.25	94.20	-18.2	80,167	-0.02%
2023/12/19	20.3	92.24	4.1	93.31	92.00	16.2	79,775	0.02%
2023/12/18	11	91.67	6.2	92.61	92.30	4.8	80,271	0.01%
2023/12/15	32.4	92.45	3	92.63	91.60	29.4	81,153	0.04%
2023/12/14	52	93.81	36.5	93.72	93.10	15.5	81,709	0.02%
2023/12/13	36.5	92.47	45.4	92.89	92.90	-8.9	81,924	-0.01%
2023/12/12	22.5	91.53	13	91.18	90.50	9.5	82,288	0.01%
2023/12/11	32.4	92.59	50	92.50	91.80	-17.7	83,190	-0.02%
2023/12/08	31.7	94.37	5.1	93.06	92.60	26.6	83,663	0.03%
2023/12/07	35.3	91.79	81.7	92.81	93.40	-46.4	84,174	-0.06%
2023/12/06	33.4	91.03	21	91.24	91.20	12.4	85,906	0.01%
2023/12/05	64	89.38	77	89.50	89.20	-13	86,114	-0.02%
2023/12/04	87.4	91.94	5	92.47	91.30	82.4	86,032	0.10%
2023/12/01	36.2	91.49	19.3	92.45	92.80	16.9	86,253	0.02%
2023/11/30	21.8	91.79	5	91.76	91.50	16.8	86,241	0.02%
2023/11/29	19	93.37	4	94.32	93.30	15	86,498	0.02%
2023/11/28	9.1	92.34	5.1	92.31	92.50	4	88,159	0.00%
2023/11/27	37	92.64	6	93.52	92.70	31	90,725	0.03%
2023/11/24	22	95.61	10	95.60	96.00	12	91,275	0.01%
2023/11/22	95	98.51	28	98.49	97.60	67	94,745	0.07%
2023/11/21	27.3	102.83	72.3	102.29	102.50	-45	97,250	-0.05%
2023/11/20	6.5	98.80	18.3	99.76	99.70	-11.9	100,938	-0.01%
2023/11/17	9	99.16	9.2	99.74	99.00	-0.2	102,125	0.00%
2023/11/16	23.2	99.10	7.2	99.61	99.00	16	103,972	0.02%
2023/11/15	40.6	99.91	70	100.28	99.00	-29.5	105,424	-0.03%
2023/11/14	43.8	98.71	7.2	98.64	98.10	36.6	108,376	0.03%
2023/11/13	46.1	99.70	73.4	99.28	100.00	-27.2	112,049	-0.02%
2023/11/10	83.5	96.47	52.3	97.05	98.10	31.2	113,658	0.03%
2023/11/09	75.1	98.65	70.1	98.91	98.60	5	114,264	0.00%
2023/11/08	47.3	97.69	102.3	97.70	97.30	-55	115,887	-0.05%	大賣/
2023/11/07	26.2	92.90	61.3	93.34	93.40	-35.2	115,130	-0.03%
2023/11/06	42.4	92.95	21.1	92.20	92.10	21.3	118,831	0.02%
2023/11/03	25.6	92.65	21.5	92.40	91.20	4.2	121,725	0.00%
2023/11/02	65.5	93.42	96.3	92.65	92.80	-30.7	126,175	-0.02%
2023/11/01	20.1	89.88	9	90.01	89.50	11.1	127,805	0.01%
2023/10/31	86.8	92.42	81	91.27	89.40	5.8	132,840	0.00%
2023/10/30	40.1	94.84	24	94.99	93.70	16.1	134,868	0.01%
2023/10/27	74.2	95.67	68.2	96.10	94.30	6	138,647	0.00%
2023/10/26	29.1	93.56	21	93.53	93.20	8.1	140,010	0.01%
2023/10/25	43.1	96.20	22	95.67	95.30	21.1	142,461	0.01%
2023/10/24	47.1	95.05	53.6	95.45	96.20	-6.5	142,120	0.00%
2023/10/23	25.1	92.82	29.3	93.32	92.50	-4.2	141,242	0.00%
2023/10/20	48.2	90.80	53	90.98	91.40	-4.8	141,005	0.00%
2023/10/19	36.8	91.38	21.7	91.13	91.70	15.1	140,393	0.01%
2023/10/18	71.8	90.14	46.1	91.64	91.00	25.7	139,872	0.02%
2023/10/17	65.8	96.31	79.5	96.86	94.70	-13.6	137,104	-0.01%
2023/10/16	38.7	98.54	12.2	98.58	98.00	26.5	135,942	0.02%
2023/10/13	60.6	99.31	25	99.02	99.10	35.6	135,724	0.03%
2023/10/12	25.1	100.99	31.3	102.05	102.50	-6.3	134,759	0.00%
2023/10/11	127.7	103.27	38.1	102.16	98.20	89.6	134,082	0.07%	大買/
2023/10/06	47	108.38	50	108.48	108.50	-3	134,437	0.00%
2023/10/05	36	106.15	32.1	106.98	107.00	3.9	136,130	0.00%
2023/10/04	49.3	105.30	29	105.48	106.00	20.3	137,219	0.01%
2023/10/03	59	109.35	43.1	108.36	108.00	16	137,686	0.01%
2023/10/02	24.2	108.90	91.4	108.35	111.00	-67.2	138,259	-0.05%
2023/09/28	64.6	103.01	20.2	103.65	101.50	44.4	137,680	0.03%
2023/09/27	16	102.38	13.1	102.89	103.00	2.9	137,943	0.00%
2023/09/26	22.7	103.48	26	101.35	101.50	-3.3	138,726	0.00%
2023/09/25	23.3	102.02	39	102.46	103.00	-15.8	139,770	-0.01%
2023/09/22	42.2	100.64	67	101.67	102.50	-24.8	141,561	-0.02%
2023/09/21	27.3	99.26	23.1	99.68	100.50	4.2	142,708	0.00%
2023/09/20	40.1	99.29	26.6	100.68	98.70	13.6	143,098	0.01%
2023/09/19	36.8	99.28	14	99.11	98.40	22.8	143,234	0.02%
2023/09/18	32.4	100.98	11.2	101.61	101.00	21.2	143,749	0.01%
2023/09/15	16	105.47	12	105.50	104.50	4	145,515	0.00%
2023/09/14	44.4	106.41	79.5	106.42	106.00	-35	145,823	-0.02%
2023/09/13	27.6	101.94	22	102.05	102.00	5.6	145,987	0.00%
2023/09/12	30	101.88	29	102.03	102.00	1	147,817	0.00%
2023/09/11	47.7	103.28	36.2	102.88	102.50	11.5	149,199	0.01%
2023/09/08	26	110.37	20	109.95	109.00	6	149,315	0.00%
2023/09/07	14	111.29	14.1	111.28	110.00	-0.1	150,140	0.00%
2023/09/06	55.3	113.47	45	113.54	113.50	10.3	151,328	0.01%
2023/09/05	63.2	111.77	50	112.11	112.50	13.2	152,889	0.01%
2023/09/04	66.1	111.66	57.1	112.44	112.50	9	153,207	0.01%
2023/09/01	113.6	113.44	78.4	111.21	109.00	35.2	153,384	0.02%	大買/
2023/08/31	57.1	112.68	93.5	114.21	117.00	-36.4	151,878	-0.02%
2023/08/30	24.2	112.31	25.2	113.11	112.00	-1	150,388	0.00%
2023/08/29	61.3	111.07	80	111.36	109.50	-18.7	152,731	-0.01%
2023/08/28	106.4	109.95	68	109.13	109.50	38.4	153,126	0.03%	大買/
2023/08/25	197	112.72	55	112.16	111.00	142	155,577	0.09%	大買/鉅額交易
2023/08/24	177.3	127.89	217.1	130.01	122.50	-39.9	153,948	-0.03%	大買/大賣/
2023/08/23	56.1	125.76	99	125.76	127.50	-42.9	151,950	-0.03%
2023/08/22	150.3	125.15	58	125.27	123.50	92.2	154,442	0.06%	大買/
2023/08/21	72.5	121.62	67.8	121.14	121.00	4.7	155,205	0.00%
2023/08/18	141.6	122.34	124	124.10	120.50	17.6	154,552	0.01%	大買/大賣/
2023/08/17	230	127.42	160.3	128.57	129.00	69.7	151,273	0.05%	大買/大賣/
2023/08/16	107	120.48	94.4	121.37	128.00	12.6	147,325	0.01%	大買/
2023/08/15	55.2	118.26	71.2	119.25	116.50	-16.1	145,781	-0.01%
2023/08/14	92.5	111.79	62.1	111.96	111.50	30.4	144,619	0.02%
2023/08/11	127.2	116.91	124.5	117.67	115.00	2.7	141,921	0.00%	大買/大賣/
2023/08/10	137.6	114.64	102	114.49	113.50	35.6	140,567	0.03%	大買/大賣/
2023/08/09	98.3	121.43	56	122.34	120.00	42.3	137,269	0.03%
2023/08/08	141	129.89	70.4	130.08	129.00	70.6	136,528	0.05%	大買/
2023/08/07	31	120.52	82.2	123.22	125.00	-51.2	131,929	-0.04%
2023/08/04	120.3	114.98	115.8	115.10	114.00	4.5	130,249	0.00%	大買/大賣/
2023/08/02	59.8	127.90	14	127.07	121.50	45.8	125,410	0.04%
2023/08/01	58.2	132.27	98.1	132.78	135.00	-39.9	123,181	-0.03%
2023/07/31	49.2	152.59	43	154.81	141.50	6.2	119,189	0.01%
2023/07/28	93	153.06	66.4	153.52	157.00	26.6	117,057	0.02%
2023/07/27	30	154.53	13.2	157.52	154.00	16.8	114,413	0.01%
2023/07/26	17.2	153.96	40.6	154.92	156.50	-23.4	115,335	-0.02%
2023/07/25	32.2	155.71	7.2	159.70	152.00	25.1	115,259	0.02%
2023/07/24	38.1	153.37	44.2	154.25	158.00	-6.2	115,382	-0.01%
2023/07/21	18	137.25	58.2	144.30	147.50	-40.2	115,512	-0.03%
2023/07/20	3	132.33	47	132.85	134.50	-44	115,954	-0.04%
2023/07/19	11.5	131.29	63	129.59	128.00	-51.5	116,322	-0.04%
2023/07/18	43.2	140.04	17.6	134.16	133.00	25.5	116,878	0.02%
2023/07/17	29.1	140.21	41.1	140.88	139.50	-12	117,000	-0.01%
2023/07/14	46	137.26	43.2	139.67	142.00	2.8	118,026	0.00%
2023/07/13	102.4	133.02	94.3	133.62	132.00	8.1	117,676	0.01%	大買/
2023/07/12	60.3	121.34	97	122.09	124.00	-36.7	114,566	-0.03%
2023/07/11	35	110.07	175	110.91	113.00	-140	112,635	-0.12%	大賣/鉅額交易
2023/07/10	47.1	105.02	52.1	105.47	103.00	-5	111,414	0.00%
2023/07/07	205.2	106.91	129.5	106.90	106.00	75.7	110,867	0.07%	大買/大賣/
2023/07/06	140.2	104.58	169.1	106.49	105.50	-28.8	109,008	-0.03%	大買/大賣/
2023/07/05	142	101.97	67	102.28	102.50	75	107,848	0.07%	大買/
2023/07/04	32.2	102.19	106	103.10	105.00	-73.8	106,113	-0.07%	大賣/
2023/07/03	97	95.94	34.1	95.91	95.70	62.9	105,150	0.06%
2023/06/30	35	88.13	84	88.58	90.80	-49	104,322	-0.05%
2023/06/29	27	81.58	120.1	82.49	83.60	-93.1	103,396	-0.09%	大賣/
2023/06/28	34.3	80.51	20	81.41	78.70	14.3	101,949	0.01%
2023/06/27	34.6	80.77	39.6	80.62	79.60	-5.1	100,933	-0.01%
2023/06/26	73	80.94	79.3	81.58	82.80	-6.3	100,256	-0.01%
2023/06/21	56	82.13	138	82.33	84.10	-82	99,270	-0.08%	大賣/
2023/06/20	40	77.82	31	78.00	77.70	9	97,590	0.01%
2023/06/19	94	79.34	65	80.09	78.40	29	96,478	0.03%
2023/06/16	64.4	80.33	94	80.72	80.20	-29.7	95,723	-0.03%
2023/06/15	103	79.51	80.1	79.85	80.20	22.9	93,255	0.02%	大買/
2023/06/14	86	74.62	148	75.01	76.70	-62	90,825	-0.07%	大賣/
2023/06/13	80	71.57	80	71.66	71.80	0	87,985	0.00%
2023/06/12	175	72.67	117.3	71.99	70.70	57.8	86,804	0.07%	大買/大賣/
2023/06/09	110	71.06	189	71.50	73.00	-79	84,944	-0.09%	大買/大賣/
2023/06/08	50	69.08	44.2	68.25	68.00	5.8	82,605	0.01%
2023/06/07	40.2	69.57	57	69.48	68.60	-16.8	81,273	-0.02%
2023/06/06	42	71.34	18.2	70.53	70.60	23.8	79,813	0.03%
2023/06/05	83.1	71.34	84.1	71.42	71.00	-1.1	79,062	0.00%
2023/06/02	153.3	72.94	118	73.82	71.10	35.3	77,459	0.05%	大買/大賣/
2023/06/01	35	66.93	79.6	67.95	69.40	-44.6	73,617	-0.06%
2023/05/31	31.4	66.93	29	66.79	66.70	2.4	71,367	0.00%
2023/05/30	82.4	67.20	31.1	67.73	66.30	51.3	66,044	0.08%
2023/05/29	96	67.80	76	68.62	68.00	20	63,640	0.03%
2023/05/26	138	64.51	134.4	65.17	65.00	3.6	60,859	0.01%	大買/大賣/
2023/05/25	45.1	59.30	95.6	60.54	61.70	-50.6	56,693	-0.09%
2023/05/24	21.1	55.25	41	55.79	56.10	-20	53,445	-0.04%
2023/05/23	10	53.06	22	54.00	53.60	-12	51,926	-0.02%
2023/05/22	17	53.14	9	53.18	52.70	8	50,829	0.02%
2023/05/19	17	51.53	44.7	52.30	53.20	-27.7	49,902	-0.06%
2023/05/18	3	51.13	30.2	51.01	50.60	-27.2	48,118	-0.06%
2023/05/17	6	49.38	31	49.59	49.45	-25	46,770	-0.05%
2023/05/16	26	48.73	10	48.89	48.45	16	45,829	0.03%
2023/05/15	33.1	49.11	3	49.27	48.50	30.1	44,747	0.07%
2023/05/12	29	47.39	728.1	46.33	50.10	-699.1	43,504	-1.61%	大賣/鉅額交易
2023/05/11	7	47.83	7	47.80	47.50	0	40,848	0.00%
2023/05/10	21.2	48.40	6	48.38	48.10	15.2	40,176	0.04%
2023/05/09	4.2	48.81	15	48.83	50.00	-10.8	39,277	-0.03%
2023/05/08	10	50.16	31.1	50.91	49.90	-21.1	38,509	-0.05%
2023/05/05	8	49.28	5.1	49.45	49.15	2.9	37,793	0.01%
2023/05/04	10	48.29	20	48.76	49.55	-10	37,416	-0.03%
2023/05/03	40	49.08	11.1	49.07	48.95	28.9	36,729	0.08%
2023/05/02	5	49.18	54	49.21	50.10	-49	36,394	-0.13%
2023/04/28	9	45.81	29	46.18	46.50	-20	35,295	-0.06%
2023/04/27	15	45.88	38.1	45.82	46.00	-23.1	34,667	-0.07%
2023/04/26	12.1	44.25	44	44.47	45.00	-31.9	33,828	-0.09%
2023/04/25	15.2	44.06	2	43.65	43.70	13.2	32,985	0.04%
2023/04/24	10	45.58	13	46.04	46.20	-3	31,630	-0.01%
2023/04/21	3.2	44.65	13	44.58	44.50	-9.9	30,785	-0.03%
2023/04/20	9	45.42	43	45.57	45.80	-34	29,599	-0.11%
2023/04/19	25	46.13	92	46.06	45.65	-67	28,817	-0.23%
2023/04/18	23	43.62	2	43.45	43.45	21	27,272	0.08%
2023/04/17	11	44.46	10	44.58	44.20	1	26,654	0.00%
2023/04/14	20	44.25	16	44.11	43.95	4	26,180	0.02%
2023/04/13	35	44.63	3	44.27	44.45	32	25,236	0.13%
2023/04/12	10	44.73	35.8	44.73	45.15	-25.8	24,386	-0.11%
2023/04/11	9	43.59	29	43.59	43.45	-20	23,306	-0.09%
2023/04/10	16.1	42.49	22.7	42.27	43.40	-6.6	22,753	-0.03%
2023/04/07	11	41.00	8	41.05	40.60	3	21,414	0.01%
2023/04/06	24	40.84	26	40.88	41.40	-2	20,966	-0.01%
2023/03/31	6	41.78	21.1	41.52	41.85	-15.1	20,410	-0.07%
2023/03/30	44	41.12	71.1	41.25	41.60	-27.1	19,804	-0.14%
2023/03/29	12	39.20	457	39.75	39.55	-445	18,541	-2.40%	大賣/鉅額交易
2023/03/28	189.5	40.34	24.1	39.62	39.40	165.4	18,323	0.90%	大買/鉅額交易
2023/03/27	29	40.94	231	40.59	41.20	-202	18,137	-1.11%	大賣/鉅額交易
2023/03/24	18	39.49	12.4	39.63	40.00	5.6	17,776	0.03%
2023/03/23	15	39.36	48.4	38.89	39.65	-33.4	16,814	-0.20%
2023/03/22	21	38.02	36.1	38.02	38.20	-15.1	15,790	-0.10%
2023/03/21	15	37.26	43.1	37.28	37.55	-28.1	15,307	-0.18%
2023/03/20	7	35.80	26	35.64	35.90	-19	14,354	-0.13%
2023/03/17	4	34.95	8	34.94	34.95	-4	14,196	-0.03%
2023/03/16	5	34.55	6	34.48	34.55	-1	13,982	-0.01%
2023/03/15	8	34.56	16.5	34.53	34.50	-8.5	13,837	-0.06%
2023/03/14	0.2	33.55	8	33.55	33.55	-7.9	13,442	-0.06%
2023/03/13	4.2	32.92	14	33.39	33.65	-9.9	13,450	-0.07%
2023/03/10	1.2	33.34	13	33.57	33.60	-11.9	13,325	-0.09%
2023/03/09	0	0.00	7	33.89	33.95	-7	13,293	-0.05%
2023/03/08	0	0.00	13.3	33.62	33.80	-13.3	13,102	-0.10%
2023/03/07	2	33.10	6	33.07	33.15	-4	12,831	-0.03%
2023/03/02	0.2	32.35	0	0.00	32.35	0.2	12,673	0.00%
2023/03/01	2	32.63	2	32.25	32.55	0	12,625	0.00%
2023/02/24	8	33.10	24.5	32.95	33.15	-16.5	12,354	-0.13%
2023/02/23	0	0.00	19	32.21	32.20	-19	11,845	-0.16%
2023/02/22	2	31.65	1	31.70	31.75	1	11,623	0.01%
2023/02/21	0	0.00	1	31.60	31.75	-1	11,700	-0.01%
2023/02/20	0	0.00	1	31.70	31.70	-1	11,823	-0.01%
2023/02/16	0.2	31.50	0	0.00	31.50	0.2	12,054	0.00%
2023/02/15	2	31.60	0	0.00	31.80	2	12,205	0.02%
2023/02/13	0	0.00	1	31.60	31.70	-1	12,208	-0.01%
2023/02/10	36.1	31.31	0	0.00	31.20	36.1	12,266	0.29%
2023/02/09	6.2	31.48	1	31.80	31.80	5.2	12,478	0.04%
2023/02/08	1	31.90	2	31.95	31.90	-1	12,584	-0.01%
2023/02/07	2	31.88	1	31.90	31.95	1	12,556	0.01%
2023/02/03	3	31.67	1	31.95	31.95	2	12,466	0.02%
2023/02/02	3	31.72	4	31.76	31.80	-1	12,352	-0.01%
2023/02/01	30	31.25	11	31.30	31.40	19	12,154	0.16%
2023/01/31	3	31.12	1	31.40	31.50	2	12,085	0.02%
2023/01/30	1	30.95	23	30.97	31.20	-22	11,639	-0.19%
2023/01/17	1	30.15	2	30.13	30.20	-1	11,224	-0.01%
2023/01/11	0	0.00	1	30.20	30.30	-1	11,486	-0.01%
2023/01/10	0.1	30.00	3	30.12	30.15	-2.9	11,454	-0.03%
2023/01/09	0	0.00	6	29.93	30.00	-6	11,397	-0.05%
2023/01/06	0	0.00	2	29.35	29.30	-2	11,294	-0.02%
2023/01/03	88	29.07	0	0.00	29.20	88	11,411	0.77%
2022/12/30	1	29.35	2	29.50	29.40	-1	11,354	-0.01%
2022/12/29	5	28.94	1	29.50	29.45	4	11,320	0.04%
2022/12/28	7	29.34	0	0.00	29.30	7	11,333	0.06%
2022/12/27	5	29.60	1	29.65	29.70	4	11,395	0.04%
2022/12/26	5	29.67	0	0.00	29.65	5	11,466	0.04%
2022/12/23	3	29.68	140	29.73	29.90	-137	11,554	-1.19%	大賣/鉅額交易
2022/12/22	0	0.00	1	30.25	30.15	-1	11,599	-0.01%
2022/12/21	15	30.12	77.3	30.16	30.05	-62.3	11,359	-0.55%
2022/12/20	1.2	29.94	13	30.33	30.10	-11.9	11,021	-0.11%
2022/12/19	2	29.98	40.2	30.38	30.50	-38.2	10,535	-0.36%
2022/12/16	1	29.35	8	29.46	30.00	-7	9,847	-0.07%
2022/12/15	0	0.00	21.1	29.15	29.30	-21.1	9,325	-0.23%
2022/12/14	0	0.00	3	29.08	29.15	-3	9,391	-0.03%
2022/12/13	0	0.00	37	28.85	28.90	-37	9,446	-0.39%
2022/12/12	0.1	28.20	1	28.50	28.50	-0.9	9,340	-0.01%
2022/12/09	2	28.25	6.2	28.31	28.40	-4.2	9,552	-0.04%
2022/12/08	1	27.80	6	27.78	27.80	-5	9,404	-0.05%
2022/12/06	0	0.00	0.2	27.50	27.50	-0.2	9,356	0.00%
2022/12/05	2	27.35	0	0.00	27.35	2	9,314	0.02%
2022/12/02	11	27.52	3	27.53	27.60	8	9,291	0.09%
2022/12/01	2	27.65	0.5	27.64	27.50	1.5	9,279	0.02%
2022/11/30	2	27.40	0	0.00	27.65	2	9,253	0.02%
2022/11/25	1	27.30	0	0.00	27.25	1	9,273	0.01%
2022/11/24	0.6	27.35	0.1	27.35	27.35	0.6	9,309	0.01%
2022/11/22	2	27.15	7	27.16	27.40	-5	9,486	-0.05%
2022/11/21	1	27.35	0	0.00	27.35	1	9,523	0.01%
2022/11/18	1	27.70	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0	0.00	3	27.88	27.95	-3	9,526	-0.03%
2022/11/16	0	0.00	1	27.70	27.70	-1	9,458	-0.01%
2022/11/15	0	0.00	102	27.45	27.55	-102	9,377	-1.09%	大賣/鉅額交易
2022/11/14	5	27.50	0	0.00	27.50	5	9,287	0.05%
2022/11/10	2	27.08	0	0.00	27.20	2	8,994	0.02%
2022/11/09	11	27.16	0	0.00	27.35	11	9,062	0.12%
2022/11/08	0	0.00	4	27.14	27.25	-4	9,048	-0.04%
2022/11/07	5	26.80	2	25.95	26.80	3	8,928	0.03%
2022/11/04	61	25.26	1	25.25	25.35	60	8,804	0.68%
2022/10/31	2	25.90	0	0.00	26.05	2	9,028	0.02%
2022/10/28	2	25.80	0	0.00	25.80	2	9,060	0.02%
2022/10/27	3	25.98	0	0.00	26.00	3	9,140	0.03%
2022/10/26	0.9	25.90	0	0.00	25.85	0.9	9,207	0.01%
2022/10/25	0	0.00	1	26.20	25.95	-1	9,235	-0.01%
2022/10/24	100	26.23	0	0.00	26.15	100	9,249	1.08%
2022/10/21	3	26.13	0	0.00	26.10	3	9,298	0.03%
2022/10/20	0	0.00	1	26.60	26.35	-1	9,352	-0.01%
2022/10/18	3	26.20	2	26.35	26.20	1	8,926	0.01%
2022/10/17	0	0.00	3	26.45	26.60	-3	8,831	-0.03%
2022/10/14	1	26.45	0	0.00	26.55	1	8,746	0.01%
2022/10/13	1	26.35	6	26.45	26.50	-5	8,757	-0.06%
2022/10/12	0	0.00	3	26.38	26.50	-3	8,748	-0.03%
2022/10/11	1	26.30	0	0.00	26.30	1	8,716	0.01%
2022/10/05	1	27.25	0	0.00	27.10	1	8,782	0.01%
2022/10/04	1	27.00	2	27.20	27.10	-1	8,827	-0.01%
2022/10/03	1	26.35	0	0.00	26.75	1	8,819	0.01%
2022/09/30	11	26.70	0	0.00	26.55	11	8,859	0.12%
2022/09/29	0	0.00	5	27.36	27.35	-5	8,855	-0.06%
2022/09/28	2	26.73	0	0.00	26.85	2	9,189	0.02%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/26	2.3	26.80	0	0.00	26.95	2.3	9,479	0.02%
2022/09/23	0	0.00	25	27.25	27.25	-25	9,602	-0.26%
2022/09/19	1	27.05	0	0.00	27.55	1	9,452	0.01%
2022/09/16	6.3	27.11	1	27.05	27.35	5.3	9,314	0.06%
2022/09/15	4	27.35	2	27.50	27.35	2	9,093	0.02%
2022/09/14	1	27.40	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	2	27.70	27.65	-2	9,082	-0.02%
2022/09/12	5	27.40	2	27.50	27.40	3	9,175	0.03%
2022/09/08	7	26.72	6	27.13	27.20	1	9,338	0.01%
2022/09/07	52	26.70	0	0.00	26.75	52	9,324	0.56%
2022/09/06	0	0.00	2	27.00	26.95	-2	9,343	-0.02%
2022/09/05	1	26.95	0	0.00	27.15	1	9,307	0.01%
2022/09/02	7	27.31	1	27.40	27.30	6	9,268	0.06%
2022/09/01	83	27.38	0	0.00	27.45	83	9,245	0.90%
2022/08/31	11	27.60	2	27.75	27.70	9	9,214	0.10%
2022/08/30	3	27.48	0	0.00	27.50	3	9,167	0.03%
2022/08/29	25	27.37	0	0.00	27.35	25	9,085	0.28%
2022/08/26	83	27.97	2	28.05	28.05	81	9,017	0.90%
2022/08/25	7	27.89	0	0.00	27.95	7	9,016	0.08%
2022/08/24	27	27.91	0	0.00	27.85	27	9,036	0.30%
2022/08/23	6	28.04	1	28.30	28.15	5	9,089	0.06%
2022/08/22	13	28.16	2	28.35	28.20	11	9,079	0.12%
2022/08/19	13	28.27	0	0.00	28.50	13	9,069	0.14%
2022/08/18	8	28.33	0	0.00	28.35	8	9,070	0.09%
2022/08/17	4.5	28.09	5	28.31	28.35	-0.5	9,096	-0.01%
2022/08/16	3	27.90	2	28.00	28.20	1	9,090	0.01%
2022/08/15	24	28.11	2	28.30	27.90	22	9,039	0.24%
2022/08/12	17	28.46	3	28.60	28.65	14	8,959	0.16%
2022/08/11	15	28.10	18	28.17	28.40	-3	8,965	-0.03%
2022/08/10	3	28.02	1	28.05	28.15	2	8,842	0.02%
2022/08/09	5	27.83	12	27.88	28.00	-7	8,789	-0.08%
2022/08/08	0	0.00	1	27.55	27.65	-1	8,686	-0.01%
2022/08/05	20	26.85	14	27.19	27.35	6	8,636	0.07%
2022/08/04	22	26.68	10	26.75	26.70	12	8,585	0.14%
2022/08/03	0	0.00	2	26.73	26.85	-2	8,611	-0.02%
2022/08/02	71	25.87	12	26.31	26.40	59	8,779	0.67%
2022/08/01	17	26.22	170	26.27	26.30	-153	9,017	-1.70%	大賣/鉅額交易
2022/07/29	1	26.15	9	26.37	26.50	-8	9,047	-0.09%
2022/07/28	5	26.26	0	0.00	26.35	5	9,031	0.06%
2022/07/27	7	25.74	6	25.75	26.00	1	8,975	0.01%
2022/07/22	1	25.05	0	0.00	25.10	1	9,154	0.01%
2022/07/20	4	24.98	0.2	25.05	24.90	3.8	9,412	0.04%
2022/07/18	3.1	24.52	0.1	24.70	24.50	3	9,641	0.03%
2022/07/15	1	24.20	1.3	24.26	24.45	-0.3	9,614	0.00%
2022/07/14	1	24.45	2.3	24.38	24.30	-1.3	9,570	-0.01%
2022/07/13	5	24.22	0.2	24.20	23.95	4.8	9,570	0.05%
2022/07/12	1	24.10	2	24.10	23.95	-1	9,525	-0.01%
2022/07/11	0	0.00	1.2	24.67	24.45	-1.2	9,411	-0.01%
2022/07/08	6.3	24.09	0	0.00	24.05	6.3	9,294	0.07%
2022/07/06	12	23.51	1	23.60	23.40	11	9,172	0.12%
2022/07/05	5.2	26.10	0	0.00	26.25	5.2	8,734	0.06%
2022/07/04	4	26.35	129	26.47	26.30	-125	8,555	-1.46%	大賣/鉅額交易
2022/07/01	7.1	26.40	2	26.38	26.35	5.1	8,570	0.06%
2022/06/30	11.5	27.01	0	0.00	26.70	11.5	8,398	0.14%
2022/06/29	62.1	27.67	0	0.00	27.65	62.1	8,141	0.76%
2022/06/28	401.1	28.24	0	0.00	28.30	401.1	8,119	4.94%	大買/鉅額交易
2022/06/27	21	28.40	0	0.00	28.45	21	8,146	0.26%
2022/06/23	1.6	28.11	0	0.00	28.15	1.6	8,119	0.02%
2022/06/22	0	0.00	1.2	28.50	28.55	-1.2	8,101	-0.01%
2022/06/21	0	0.00	1	28.75	28.75	-1	8,161	-0.01%
2022/06/20	0.2	28.45	0	0.00	28.20	0.2	8,198	0.00%
2022/06/17	5.2	28.39	0	0.00	28.95	5.2	8,162	0.06%
2022/06/15	0	0.00	2	28.85	28.90	-2	8,172	-0.02%
2022/06/14	0	0.00	1	28.50	28.80	-1	8,305	-0.01%
2022/06/13	4	28.15	0	0.00	28.45	4	8,367	0.05%
2022/06/09	1	28.85	1.1	28.80	28.75	-0.1	8,437	0.00%
2022/06/08	0	0.00	5	28.65	28.65	-5	8,456	-0.06%
2022/06/07	2	28.58	2	28.65	28.55	0	8,551	0.00%
2022/06/02	2	28.70	0	0.00	28.80	2	8,880	0.02%
2022/06/01	0	0.00	7	28.73	28.60	-7	9,181	-0.08%
2022/05/31	0	0.00	6	28.45	28.40	-6	9,331	-0.06%
2022/05/30	0	0.00	1.6	28.08	28.20	-1.6	9,486	-0.02%
2022/05/27	0	0.00	2.3	27.78	27.65	-2.3	9,786	-0.02%
2022/05/26	0	0.00	0	27.55	27.35	0	10,328	0.00%
2022/05/25	1	27.30	0	0.00	27.25	1	14,865	0.01%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	3	27.55	0	0.00	27.60	3	16,041	0.02%
2022/05/20	2	27.80	0	0.00	27.80	2	16,292	0.01%
2022/05/19	1	27.65	0	0.00	28.05	1	16,453	0.01%
2022/05/18	1	28.00	0	0.00	27.85	1	16,634	0.01%
2022/05/17	60.1	27.82	0	0.00	27.85	60.1	16,654	0.36%
2022/05/16	2	27.45	1	27.45	27.60	1	16,825	0.01%
2022/05/13	11	27.05	51	27.05	27.15	-40	17,090	-0.23%
2022/05/12	0	0.00	51	27.05	27.00	-51	17,210	-0.30%
2022/05/11	3	27.35	0	0.00	27.30	3	17,331	0.02%
2022/05/10	20	27.33	0	0.00	27.40	20	17,953	0.11%
2022/05/09	24.2	27.73	2	27.83	27.70	22.2	18,037	0.12%
2022/05/06	5	28.74	1	28.90	29.05	4	18,036	0.02%
2022/05/05	1	29.00	0	0.00	29.15	1	18,217	0.01%
2022/05/04	5	28.65	4.1	28.74	28.80	0.9	18,422	0.00%
2022/05/03	0	0.00	0.9	28.65	28.65	-0.9	18,862	0.00%
2022/04/29	1	28.45	1	28.50	28.50	0	19,259	0.00%
2022/04/28	1	28.15	2	28.53	28.40	-1	19,548	-0.01%
2022/04/27	19	28.42	0	0.00	28.25	19	20,025	0.09%
2022/04/26	7	28.77	1	28.85	28.85	6	20,920	0.03%
2022/04/25	7	28.71	0	0.00	28.60	7	20,981	0.03%
2022/04/22	10	29.13	0	0.00	29.10	10	20,926	0.05%
2022/04/21	1	29.30	1	29.40	29.30	0	20,976	0.00%
2022/04/19	1	29.35	0	0.00	29.25	1	21,442	0.00%
2022/04/18	3	29.20	1	29.40	29.35	2	21,638	0.01%
2022/04/14	80	29.51	2	29.50	29.50	78	21,752	0.36%
2022/04/13	0.8	29.50	0.1	29.50	29.40	0.7	21,823	0.00%
2022/04/12	4	29.06	0	0.00	29.00	4	21,825	0.02%
2022/04/11	3	29.15	0	0.00	29.05	3	21,787	0.01%
2022/04/08	2	29.25	0	0.00	29.15	2	21,735	0.01%
2022/04/07	6	29.60	4	29.60	29.25	2	21,684	0.01%
2022/04/06	0.7	29.90	2	29.80	29.80	-1.3	21,532	-0.01%
2022/04/01	6	29.80	0	0.00	29.90	6	21,560	0.03%
2022/03/31	1	29.95	12	30.00	29.75	-11	21,547	-0.05%
2022/03/30	4.3	29.89	0	0.00	29.85	4.3	21,445	0.02%
2022/03/29	1	29.80	0	0.00	29.80	1	21,425	0.00%
2022/03/28	2	29.75	26	29.65	29.95	-24	21,459	-0.11%
2022/03/25	26	29.93	0	0.00	29.85	26	21,537	0.12%
2022/03/24	10	29.66	6	29.55	29.70	4	21,579	0.02%
2022/03/23	12	29.97	26	29.91	29.80	-14	21,573	-0.06%
2022/03/22	4	30.10	2	30.15	30.00	2	21,462	0.01%
2022/03/21	25	29.99	5	30.06	30.05	20	21,350	0.09%
2022/03/18	0	0.00	6	29.69	29.75	-6	21,183	-0.03%
2022/03/17	15	29.57	2	29.60	29.60	13	21,161	0.06%
2022/03/16	6	29.44	0	0.00	29.50	6	20,999	0.03%
2022/03/15	1	29.55	0	0.00	29.35	1	20,977	0.00%
2022/03/14	1	29.75	0	0.00	29.65	1	20,942	0.00%
2022/03/11	0	0.00	10	29.50	29.50	-10	20,957	-0.05%
2022/03/10	11	29.16	0	0.00	29.45	11	20,969	0.05%
2022/03/09	19	28.85	0	0.00	28.80	19	20,932	0.09%
2022/03/08	6.1	28.86	0	0.00	28.95	6.1	20,708	0.03%
2022/03/07	35	29.13	15	28.95	28.90	20	20,692	0.10%
2022/03/04	20	29.30	2	29.53	29.50	18	20,859	0.09%
2022/03/03	36	29.36	7	29.57	29.50	29	20,771	0.14%
2022/03/02	13	29.29	3	29.45	29.35	10	20,565	0.05%
2022/03/01	21	29.32	17	29.40	29.35	4	20,298	0.02%
2022/02/25	43	29.18	1	29.30	29.40	42	19,738	0.21%
2022/02/24	24	29.20	1	29.40	29.25	23	15,179	0.15%
2022/02/23	35	30.01	0	0.00	30.00	35	14,379	0.24%
2022/02/22	10	30.14	0	0.00	30.25	10	14,076	0.07%
2022/02/21	28	30.18	2	30.30	30.30	26	13,822	0.19%
2022/02/18	10	30.37	0	0.00	30.30	10	13,645	0.07%
2022/02/17	3	30.50	2.3	30.54	30.60	0.7	13,443	0.00%
2022/02/16	6	30.39	0	0.00	30.40	6	13,387	0.04%
2022/02/15	16	30.18	1	30.45	30.65	15	13,191	0.11%
2022/02/14	6.5	30.47	1	30.40	30.30	5.5	12,885	0.04%
2022/02/11	6	30.78	4	30.79	31.00	2	12,731	0.02%
2022/02/10	18	30.66	0	0.00	30.80	18	12,609	0.14%
2022/02/09	4	31.94	7.1	31.90	32.00	-3.1	12,229	-0.03%
2022/02/08	10	31.98	53	31.73	32.00	-43	12,001	-0.36%
2022/02/07	7	31.44	1	31.35	31.60	6	11,987	0.05%
2022/01/26	102	31.30	12	31.30	31.35	90	11,803	0.76%	大買/
2022/01/25	3	31.30	15	31.43	31.60	-12	11,590	-0.10%
2022/01/24	1	31.15	7	30.98	31.45	-6	11,204	-0.05%
2022/01/21	2	31.00	2	31.00	31.25	0	10,801	0.00%
2022/01/20	5	31.12	17	31.18	31.50	-12	10,475	-0.11%
2022/01/19	8	31.26	79	30.96	30.95	-71	9,896	-0.72%
2022/01/18	0	0.00	5	30.20	30.00	-5	8,844	-0.06%
2022/01/17	6	30.08	11	30.10	30.15	-5	8,720	-0.06%
2022/01/14	0	0.00	41	29.85	29.85	-41	8,630	-0.48%
2022/01/13	30.5	29.97	9	29.91	30.00	21.5	8,751	0.25%
2022/01/12	6	29.80	0	0.00	29.75	6	8,633	0.07%
2022/01/11	0	0.00	4.5	29.31	29.35	-4.5	8,401	-0.05%
2022/01/10	5	29.10	2	29.15	29.10	3	8,222	0.04%
2022/01/07	4	28.95	0	0.00	29.05	4	8,195	0.05%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2022/01/03	1	29.10	2	29.40	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	0	0.00	7	29.25	29.25	-7	8,830	-0.08%
2021/12/27	0	0.00	8	29.20	29.20	-8	8,883	-0.09%
2021/12/24	6	29.14	0	0.00	29.10	6	8,970	0.07%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/20	14	28.72	0	0.00	28.90	14	8,949	0.16%
2021/12/17	3	28.85	0	0.00	28.85	3	8,894	0.03%
2021/12/15	1	28.85	0	0.00	29.00	1	8,920	0.01%
2021/12/14	8	28.95	0	0.00	29.00	8	9,055	0.09%
2021/12/10	0	0.00	10	29.25	29.25	-10	9,183	-0.11%
2021/12/09	4	29.00	0	0.00	29.15	4	9,208	0.04%
2021/12/08	6	29.10	1	29.35	29.20	5	9,224	0.05%
2021/12/06	0	0.00	6	29.30	29.30	-6	9,161	-0.07%
2021/12/03	0	0.00	3	29.27	29.15	-3	9,194	-0.03%
2021/12/02	1	29.30	1	29.20	29.15	0	9,150	0.00%
2021/12/01	6	29.00	4	29.00	29.30	2	9,177	0.02%
2021/11/30	5	28.60	4	29.75	28.60	1	9,029	0.01%
2021/11/26	0	0.00	40	29.43	29.15	-40	8,478	-0.47%
2021/11/25	1	29.40	9	29.57	29.65	-8	8,556	-0.09%
2021/11/22	2	29.40	14	29.29	29.40	-12	8,569	-0.14%
2021/11/19	0	0.00	3	29.15	29.20	-3	8,606	-0.03%
2021/11/18	1.5	28.82	0.2	28.80	28.80	1.3	8,619	0.02%
2021/11/16	1	28.80	3	28.93	29.05	-2	8,713	-0.02%
2021/11/15	0	0.00	1	28.75	28.75	-1	8,784	-0.01%
2021/11/12	0	0.00	4	28.68	28.80	-4	8,839	-0.05%
2021/11/11	0	0.00	2	28.70	28.65	-2	8,921	-0.02%
2021/11/10	0	0.00	2	28.58	28.95	-2	9,163	-0.02%
2021/11/09	2	28.65	4	28.70	28.85	-2	9,297	-0.02%
2021/11/08	13	28.44	3	28.48	28.45	10	9,288	0.11%
2021/11/05	21	29.46	4	29.46	29.55	17	9,167	0.19%
2021/11/04	11.7	29.57	0	29.75	29.80	11.6	9,214	0.13%
2021/11/03	1	29.20	0	0.00	29.30	1	9,028	0.01%
2021/11/02	0	0.00	2	29.15	29.20	-2	9,382	-0.02%
2021/11/01	2	28.98	2	28.85	29.10	0	9,537	0.00%
2021/10/29	53	29.33	40	29.20	29.20	13	9,619	0.14%
2021/10/28	1	29.25	0	0.00	29.35	1	9,800	0.01%
2021/10/26	10	29.20	2	29.30	29.30	8	10,226	0.08%
2021/10/25	0	0.00	1.2	29.28	29.20	-1.2	10,286	-0.01%
2021/10/22	1	29.20	3.3	29.29	29.25	-2.3	10,483	-0.02%
2021/10/21	1	29.25	2.4	29.20	29.10	-1.4	10,481	-0.01%
2021/10/20	4	28.79	5.1	28.80	28.90	-1.1	10,426	-0.01%
2021/10/19	1	28.40	4	28.30	28.50	-3	10,454	-0.03%
2021/10/18	0.5	28.40	5	28.46	28.35	-4.5	10,711	-0.04%
2021/10/15	0	0.00	1	28.40	28.70	-1	12,208	-0.01%
2021/10/13	2	28.60	3	28.65	28.70	-1	12,980	-0.01%
2021/10/08	3	28.47	4	28.34	28.40	-1	13,243	-0.01%
2021/10/07	3	28.27	24	28.31	28.35	-21	13,279	-0.16%
2021/10/06	1	27.50	1	27.50	27.55	0	13,170	0.00%
2021/10/05	0	0.00	5	27.14	27.40	-5	13,192	-0.04%
2021/10/04	1	27.20	0	0.00	27.15	1	13,283	0.01%
2021/10/01	40	27.35	0	0.00	27.45	40	13,427	0.30%
2021/09/30	5	27.35	0	0.00	27.50	5	13,451	0.04%
2021/09/29	11	27.20	0	0.00	27.25	11	13,541	0.08%
2021/09/27	0	0.00	1	27.70	27.60	-1	13,995	-0.01%
2021/09/24	2	27.80	11	27.84	27.70	-9	14,038	-0.06%
2021/09/23	6	27.66	4	27.68	27.75	2	14,059	0.01%
2021/09/22	1	27.25	0	0.00	27.40	1	14,101	0.01%
2021/09/17	0	0.00	4	27.60	27.70	-4	14,159	-0.03%
2021/09/16	2	27.45	4	27.54	27.70	-2	14,152	-0.01%
2021/09/15	5	27.79	10	27.74	27.75	-5	14,166	-0.04%
2021/09/14	4	27.30	5.4	27.32	27.20	-1.4	14,033	-0.01%
2021/09/13	4	27.01	7	27.03	27.05	-3	14,016	-0.02%
2021/09/10	4	27.19	0	0.00	27.15	4	14,056	0.03%
2021/09/09	1	27.15	1	27.20	27.10	0	14,211	0.00%
2021/09/08	1.2	27.47	21.4	27.35	27.20	-20.3	14,292	-0.14%
2021/09/07	5	27.51	2	27.50	27.45	3	14,376	0.02%
2021/09/06	5	27.70	4	27.65	27.55	1	14,502	0.01%
2021/09/03	3	27.62	1	27.55	27.55	2	14,530	0.01%
2021/09/02	0	0.00	2	27.60	27.50	-2	14,725	-0.01%
2021/09/01	4	27.68	0	0.00	27.55	4	14,856	0.03%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	7	27.51	1	27.50	27.65	6	14,854	0.04%
2021/08/27	1	27.40	0	0.00	27.50	1	14,902	0.01%
2021/08/26	5	27.30	5	27.55	27.35	0	14,962	0.00%
2021/08/25	8	27.75	9	27.74	27.75	-1	15,092	-0.01%
2021/08/24	11	27.54	19	27.49	27.60	-8	15,225	-0.05%
2021/08/23	6	26.95	10	27.06	26.95	-4	15,310	-0.03%
2021/08/20	0	0.00	3	26.90	26.90	-3	15,435	-0.02%
2021/08/19	1	26.60	0	0.00	26.70	1	16,216	0.01%
2021/08/18	2	26.90	3.1	26.83	27.00	-1.1	16,212	-0.01%
2021/08/17	1	26.85	3	26.85	26.75	-2	16,279	-0.01%
2021/08/16	4	26.76	10	26.81	26.70	-6	16,316	-0.04%
2021/08/13	6	27.05	0	0.00	27.15	6	16,292	0.04%
2021/08/12	2	27.28	11	27.21	27.35	-9	16,283	-0.06%
2021/08/11	12	27.26	0	0.00	27.20	12	16,355	0.07%
2021/08/10	7	27.11	0	0.00	27.20	7	16,448	0.04%
2021/08/09	5	27.29	0	0.00	27.30	5	16,610	0.03%
2021/08/06	37	27.43	3.1	27.64	27.70	33.9	16,679	0.20%
2021/08/05	39	27.16	0	0.00	27.10	39	16,561	0.24%
2021/08/04	2.1	27.18	0	0.00	27.30	2.1	16,863	0.01%
2021/08/03	16	27.28	0	0.00	27.40	16	17,018	0.09%
2021/08/02	10	27.60	2	27.80	27.60	8	17,057	0.05%
2021/07/30	18.6	27.88	0	0.00	27.75	18.6	16,996	0.11%
2021/07/29	6	27.99	0	0.00	28.00	6	16,936	0.04%
2021/07/28	11	27.87	0	0.00	28.05	11	17,088	0.06%
2021/07/27	2	28.20	0	0.00	28.15	2	17,297	0.01%
2021/07/26	4	28.23	0	0.00	28.10	4	17,603	0.02%
2021/07/23	7	28.11	0	0.00	28.10	7	17,588	0.04%
2021/07/22	4	28.13	0	0.00	28.20	4	17,556	0.02%
2021/07/21	322	28.27	2	28.05	28.05	320	17,414	1.84%	大買/鉅額交易
2021/07/20	13	31.27	296	31.26	31.20	-283	16,072	-1.76%	大賣/鉅額交易
2021/07/19	16	31.68	31	31.62	31.65	-15	15,731	-0.10%
2021/07/16	16	31.74	1	31.80	31.75	15	15,823	0.09%
2021/07/15	15	32.00	1	32.00	31.95	14	15,840	0.09%
2021/07/14	3	32.25	5	32.25	32.10	-2	15,771	-0.01%
2021/07/13	3	32.55	160	32.55	32.20	-157	15,830	-0.99%	大賣/鉅額交易
2021/07/12	12	32.79	10	32.65	32.65	2	15,761	0.01%
2021/07/09	25.2	32.68	1	32.65	32.70	24.2	15,802	0.15%
2021/07/08	5	32.95	2	32.88	32.80	3	16,007	0.02%
2021/07/07	0	0.00	6	32.73	32.75	-6	16,035	-0.04%
2021/07/06	3	32.55	3	32.65	32.70	0	16,221	0.00%
2021/07/05	12	32.60	4	32.63	32.55	8	16,263	0.05%
2021/07/02	7	32.02	11	32.15	32.35	-4	16,203	-0.02%
2021/06/30	0	0.00	2	31.05	31.00	-2	16,096	-0.01%
2021/06/29	4	30.75	0	0.00	30.75	4	16,144	0.02%
2021/06/28	0	0.00	5	30.92	30.80	-5	16,267	-0.03%
2021/06/25	0.2	30.80	6	30.84	30.80	-5.9	16,274	-0.04%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/22	1	30.45	5	30.65	30.40	-4	16,918	-0.02%
2021/06/21	15	30.54	0	0.00	30.30	15	17,834	0.08%
2021/06/18	0	0.00	4	30.88	30.65	-4	18,194	-0.02%
2021/06/17	3	30.60	0	0.00	30.60	3	18,405	0.02%
2021/06/16	0	0.00	10	30.76	30.60	-10	19,062	-0.05%
2021/06/15	0	0.00	2	30.25	30.15	-2	19,614	-0.01%
2021/06/11	81	30.40	2	30.20	30.15	79	19,612	0.40%
2021/06/10	7.5	29.98	0	0.00	30.25	7.5	19,681	0.04%
2021/06/09	7	30.23	2	30.20	30.20	5	19,730	0.03%
2021/06/08	1	30.65	0	30.75	30.65	1	19,762	0.00%
2021/06/07	5	30.47	5	30.65	30.55	0	19,818	0.00%
2021/06/04	16	31.05	1	30.85	30.95	15	19,841	0.08%
2021/06/03	5	31.17	5	31.30	31.25	0	19,870	0.00%
2021/06/02	7	31.24	0	0.00	31.35	7	19,923	0.04%
2021/06/01	8	31.03	6	31.38	31.40	2	19,887	0.01%
2021/05/31	7	30.54	17	30.59	30.75	-10	19,846	-0.05%
2021/05/28	2	29.80	1	30.50	30.55	1	19,835	0.01%
2021/05/27	18	29.58	3	29.50	29.55	15	19,905	0.08%
2021/05/26	1	29.80	0	0.00	29.70	1	19,518	0.01%
2021/05/25	2	29.63	0	0.00	29.55	2	19,581	0.01%
2021/05/20	2	29.25	2	29.30	29.20	0	19,584	0.00%
2021/05/19	1	28.95	1	28.90	29.15	0	19,594	0.00%
2021/05/18	84	28.74	20	28.60	28.70	64	19,648	0.33%
2021/05/17	2	28.08	17	28.56	27.90	-15	19,605	-0.08%
2021/05/14	3	29.68	0	0.00	29.55	3	19,375	0.02%
2021/05/13	3	29.85	92	29.36	29.70	-89	19,318	-0.46%
2021/05/12	11	29.84	15	29.77	30.00	-4	19,135	-0.02%
2021/05/11	15	30.67	17.2	30.80	30.50	-2.2	18,813	-0.01%
2021/05/10	0.2	31.20	13	30.93	31.20	-12.8	18,683	-0.07%
2021/05/07	4	31.08	0	0.00	31.15	4	19,015	0.02%
2021/05/06	5	30.75	8	30.76	30.75	-3	19,568	-0.02%
2021/05/05	25	30.91	0	0.00	30.80	25	20,029	0.12%
2021/05/04	17.5	30.88	11	31.17	31.15	6.5	19,961	0.03%
2021/05/03	15	31.77	10	31.75	31.65	5	19,780	0.03%
2021/04/29	1	32.55	0.1	32.65	32.70	0.9	19,586	0.00%
2021/04/28	9	32.67	1	32.70	32.70	8	19,594	0.04%
2021/04/27	1	32.60	0	0.00	32.60	1	19,730	0.01%
2021/04/26	19.2	32.81	2	32.70	32.80	17.2	19,659	0.09%
2021/04/23	15.2	32.24	6	32.26	32.45	9.2	19,574	0.05%
2021/04/22	17.2	32.71	1.1	32.69	32.55	16.1	19,688	0.08%
2021/04/21	31	33.15	11	33.07	33.00	20	19,681	0.10%
2021/04/20	29	33.07	10	33.10	33.10	19	19,604	0.10%
2021/04/19	10.1	33.13	0	0.00	33.05	10.1	19,556	0.05%
2021/04/16	4	32.94	10.3	33.05	32.95	-6.3	19,469	-0.03%
2021/04/15	8	32.76	0	0.00	32.85	8	19,541	0.04%
2021/04/14	42	32.61	12	32.80	33.00	30	19,450	0.15%
2021/04/13	21	33.36	1	33.35	33.15	20	19,250	0.10%
2021/04/12	16	33.47	0	0.00	33.40	16	19,191	0.08%
2021/04/09	1	33.80	2	33.75	33.70	-1	19,040	-0.01%
2021/04/08	1	33.60	0	0.00	33.55	1	18,929	0.01%
2021/04/07	17	33.45	0.1	33.50	33.45	16.9	18,819	0.09%
2021/04/06	61	33.54	2	33.43	33.40	59	18,656	0.32%
2021/04/01	3	33.50	1	33.45	33.40	2	18,698	0.01%
2021/03/31	3	33.67	3	33.75	33.50	0	18,637	0.00%
2021/03/30	5	33.71	37	33.65	33.85	-32	18,519	-0.17%
2021/03/29	3.6	33.29	63	33.45	33.55	-59.4	18,451	-0.32%
2021/03/26	5	33.23	10	33.20	33.45	-5	18,397	-0.03%
2021/03/25	23	33.31	8	33.37	33.20	15	18,661	0.08%
2021/03/24	34.5	33.78	14	33.76	33.75	20.5	18,375	0.11%
2021/03/23	6	34.30	5.5	34.38	34.75	0.5	17,678	0.00%
2021/03/22	2	34.08	6.4	34.29	34.35	-4.4	17,445	-0.03%
2021/03/19	30	33.98	13	34.04	33.85	17	17,615	0.10%
2021/03/18	20	33.94	23.5	33.76	33.85	-3.5	17,268	-0.02%
2021/03/17	3	32.60	50	32.65	32.65	-47	16,685	-0.28%
2021/03/16	2	32.60	3	32.65	32.60	-1	16,767	-0.01%
2021/03/15	2	32.80	11	32.69	32.60	-9	16,836	-0.05%
2021/03/12	1	32.40	3	32.27	32.40	-2	16,874	-0.01%
2021/03/11	0	0.00	13	32.20	32.25	-13	16,894	-0.08%
2021/03/10	1	32.25	17	32.16	32.10	-16	16,992	-0.09%
2021/03/09	50	31.79	9	31.91	32.00	41	17,174	0.24%
2021/03/05	0	0.00	1	31.60	31.65	-1	17,400	-0.01%
2021/03/04	2.2	31.16	2	31.25	31.35	0.2	17,900	0.00%
2021/03/03	0	0.00	10	31.22	31.40	-10	17,975	-0.06%
2021/03/02	13	31.60	24	31.71	31.35	-11	17,826	-0.06%
2021/02/26	6	31.39	0	0.00	32.00	6	17,634	0.03%
2021/02/24	2	31.95	1	32.00	31.90	1	17,199	0.01%
2021/02/23	1	31.90	13.1	31.75	31.80	-12.1	17,047	-0.07%
2021/02/22	0	0.00	2	31.35	31.30	-2	16,982	-0.01%
2021/02/19	2	30.83	1	31.15	31.15	1	17,001	0.01%
2021/02/18	6	30.85	1	30.85	30.80	5	17,007	0.03%
2021/02/05	3	30.80	2	30.75	30.80	1	17,294	0.01%
2021/02/04	15	30.83	0	0.00	30.75	15	17,281	0.09%
2021/02/03	2	31.00	11	31.20	31.10	-9	17,275	-0.05%
2021/02/02	3	31.22	1	31.10	31.15	2	17,264	0.01%
2021/02/01	5	30.83	0	0.00	31.10	5	17,212	0.03%
2021/01/29	22	31.88	6	31.51	31.25	16	17,075	0.09%
2021/01/28	7	33.01	22	32.80	32.70	-15	16,547	-0.09%
2021/01/27	12	32.12	52	32.27	32.35	-40	15,969	-0.25%
2021/01/25	0	0.00	2	31.15	31.20	-2	15,324	-0.01%
2021/01/22	1	30.75	3.2	30.48	30.70	-2.2	15,169	-0.01%
2021/01/21	2	29.98	0	0.00	29.90	2	15,053	0.01%
2021/01/20	13.2	30.25	2	30.30	30.00	11.2	15,065	0.07%
2021/01/19	0	0.00	1	30.75	30.75	-1	14,868	-0.01%
2021/01/18	8.2	30.78	10	30.53	30.65	-1.9	14,940	-0.01%
2021/01/15	64	31.72	3.5	31.76	31.00	60.5	14,884	0.41%
2021/01/14	209.5	31.37	6	31.19	31.65	203.5	14,880	1.37%	大買/鉅額交易
2021/01/13	200	31.13	1.6	31.02	30.90	198.4	14,588	1.36%	大買/鉅額交易
2021/01/12	1	30.95	0	0.00	30.85	1	14,473	0.01%
2021/01/11	0	0.00	3	30.68	31.00	-3	14,358	-0.02%
2021/01/08	50	30.55	5	30.82	31.00	45	14,310	0.31%
2021/01/07	2	30.50	11	30.54	30.50	-9	14,310	-0.06%
2021/01/06	1	30.50	6	30.26	30.35	-5	14,332	-0.03%
2021/01/05	10	30.35	6	30.38	30.50	4	14,261	0.03%
2021/01/04	25	30.96	7	30.80	30.80	18	14,338	0.13%
2020/12/31	0	0.00	3	30.95	31.00	-3	14,232	-0.02%
2020/12/30	5	30.85	0	0.00	31.15	5	14,284	0.04%
2020/12/29	1	31.10	0	0.00	30.95	1	14,241	0.01%
2020/12/28	4	30.86	11.1	31.07	31.05	-7.1	14,242	-0.05%
2020/12/25	41	30.70	0	0.00	30.55	41	14,281	0.29%
2020/12/24	0	0.00	10	30.49	30.65	-10	14,304	-0.07%
2020/12/22	12	30.29	11	30.14	30.05	1	14,312	0.01%
2020/12/21	8.2	29.56	30.9	29.77	30.05	-22.7	14,500	-0.16%
2020/12/18	2	30.35	0.2	30.40	30.20	1.8	14,448	0.01%
2020/12/17	4.2	30.46	0	0.00	30.40	4.2	14,367	0.03%
2020/12/16	0	0.00	6	30.73	31.05	-6	14,155	-0.04%
2020/12/15	7	30.09	16	30.16	30.05	-9	14,004	-0.06%
2020/12/14	11.5	31.02	15.6	31.03	31.05	-4.1	13,637	-0.03%
2020/12/11	4	31.24	6	31.56	31.60	-2	13,407	-0.01%
2020/12/10	49	31.99	7	31.71	31.65	42	13,431	0.31%
2020/12/09	17	32.07	3	32.12	32.15	14	13,358	0.10%
2020/12/08	22	31.97	5.8	31.95	31.80	16.2	13,298	0.12%
2020/12/07	13.2	31.42	13	31.52	31.55	0.2	13,328	0.00%
2020/12/04	13	31.08	1	31.05	31.30	12	13,346	0.09%
2020/12/03	0	0.00	3.2	31.42	31.30	-3.2	13,311	-0.02%
2020/12/02	38	31.22	43	31.40	31.45	-5	13,065	-0.04%
2020/12/01	2	30.65	4	30.80	30.65	-2	12,992	-0.02%
2020/11/30	13	30.78	0	0.00	29.85	13	12,941	0.10%
2020/11/27	0	0.00	6	30.79	30.95	-6	12,362	-0.05%
2020/11/26	0	0.00	4.1	30.15	30.30	-4.1	12,214	-0.03%
2020/11/25	20	30.20	6	30.10	30.05	14	12,470	0.11%
2020/11/24	11	30.10	1.5	30.27	30.25	9.5	12,502	0.08%
2020/11/23	21	30.22	17	30.13	30.10	4	12,574	0.03%
2020/11/20	0	0.00	5	30.10	30.05	-5	12,639	-0.04%
2020/11/19	0	0.00	2	30.00	29.95	-2	13,095	-0.02%
2020/11/18	13	30.05	2	30.10	30.15	11	13,270	0.08%
2020/11/17	1	30.25	3	30.20	30.30	-2	13,303	-0.02%
2020/11/16	21	30.23	2	30.20	30.40	19	13,666	0.14%
2020/11/13	1.5	30.17	18	30.07	30.30	-16.5	13,937	-0.12%
2020/11/12	13.2	29.10	5	29.20	29.20	8.2	13,711	0.06%
2020/11/11	4	29.06	17	29.39	29.45	-13	13,805	-0.09%
2020/11/10	0	0.00	1	29.25	29.15	-1	13,896	-0.01%
2020/11/09	20	29.23	3	29.35	29.50	17	14,204	0.12%
2020/11/06	1	29.15	1	29.20	29.15	0	14,334	0.00%
2020/11/05	9	29.29	1	29.40	29.10	8	14,507	0.06%
2020/11/04	2	28.90	1	29.00	29.00	1	14,677	0.01%
2020/11/03	2	28.65	0	0.00	28.75	2	14,804	0.01%
2020/11/02	1.2	28.28	0	0.00	28.35	1.2	14,923	0.01%
2020/10/30	0.5	28.70	0	0.00	28.50	0.5	15,195	0.00%
2020/10/29	0	0.00	1	28.70	28.70	-1	15,516	-0.01%
2020/10/28	0.1	29.10	0.2	29.15	29.15	-0.1	15,648	0.00%
2020/10/27	8.3	29.03	2	29.05	29.00	6.3	15,788	0.04%
2020/10/26	5	29.38	6	29.32	29.30	-1	15,965	-0.01%
2020/10/23	2	28.85	0	0.00	28.85	2	15,965	0.01%
2020/10/21	3	28.70	0	0.00	28.55	3	16,129	0.02%
2020/10/20	4	28.95	1	29.10	28.95	3	16,591	0.02%
2020/10/19	3.3	28.83	0	0.00	28.80	3.3	17,134	0.02%
2020/10/16	6	28.90	0	0.00	28.80	6	17,377	0.03%
2020/10/15	2	29.43	5	29.64	29.10	-3	17,940	-0.02%
2020/10/13	1	28.60	0	0.00	28.70	1	19,194	0.01%
2020/10/12	19	29.14	0	0.00	28.85	19	19,999	0.10%
2020/10/08	0.7	29.70	0	0.00	29.70	0.7	20,058	0.00%
2020/10/07	3	29.30	0	0.00	29.35	3	20,337	0.01%
2020/10/06	0.2	29.75	0	0.00	29.75	0.2	20,617	0.00%
2020/10/05	6.3	29.61	0	0.00	29.55	6.3	20,907	0.03%
2020/09/30	14	29.86	5	30.04	29.80	9	21,182	0.04%
2020/09/29	1	29.35	5	29.35	29.40	-4	21,694	-0.02%
2020/09/28	2.2	29.59	5	29.52	29.70	-2.8	22,677	-0.01%
2020/09/25	1.2	28.85	0	0.00	29.15	1.2	23,163	0.00%
2020/09/24	13	29.04	3	29.30	28.85	10	23,278	0.04%
2020/09/23	0	0.00	10	29.90	29.95	-10	23,293	-0.04%
2020/09/22	7	29.10	0	0.00	29.10	7	23,223	0.03%
2020/09/21	3	29.53	0	0.00	29.50	3	23,384	0.01%
2020/09/18	3	29.73	4	29.85	29.85	-1	23,772	0.00%
2020/09/17	11	29.80	0	0.00	29.65	11	24,067	0.05%
2020/09/16	1	30.40	6.1	30.31	30.10	-5.1	24,572	-0.02%
2020/09/15	11	29.75	6	29.74	29.75	5	24,802	0.02%
2020/09/14	5.2	29.84	2	30.05	30.10	3.2	25,480	0.01%
2020/09/11	6	29.83	0	0.00	29.90	6	26,124	0.02%
2020/09/10	10	29.94	1	29.90	29.80	9	26,381	0.03%
2020/09/09	9	30.06	1	30.15	30.45	8	26,211	0.03%
2020/09/08	7	30.76	0.1	30.80	30.70	6.9	26,220	0.03%
2020/09/07	6	31.22	1.1	31.54	31.30	4.9	26,257	0.02%
2020/09/04	3.2	31.53	10	31.10	31.75	-6.9	26,490	-0.03%
2020/09/03	2	31.93	0	0.00	31.70	2	26,531	0.01%
2020/09/02	10.2	32.20	0	0.00	32.25	10.2	26,768	0.04%
2020/09/01	5.2	31.70	0.1	32.30	32.35	5.1	26,957	0.02%
2020/08/31	5	32.15	1	32.75	31.90	4	26,976	0.01%
2020/08/28	21	32.50	1	32.80	32.60	20	26,817	0.07%
2020/08/27	4.4	33.09	10	33.00	33.15	-5.6	26,914	-0.02%
2020/08/26	0	0.00	2	33.58	33.60	-2	26,905	-0.01%
2020/08/25	11	33.43	21	33.86	34.00	-10	26,848	-0.04%
2020/08/24	5.1	32.60	8	32.15	32.60	-2.9	26,739	-0.01%
2020/08/21	17	31.40	0	0.00	31.30	17	26,576	0.06%
2020/08/20	16	31.09	20	31.11	30.90	-4	26,599	-0.02%
2020/08/19	20	32.87	18.1	32.83	32.40	1.9	26,146	0.01%
2020/08/18	7	34.41	0	0.00	33.90	7	25,677	0.03%
2020/08/17	1	34.35	1	34.65	34.50	0	25,642	0.00%
2020/08/14	44.2	35.05	4	35.03	34.75	40.2	25,563	0.16%
2020/08/13	17	35.24	13	35.20	34.85	4	25,531	0.02%
2020/08/12	0.2	34.60	2	34.30	34.70	-1.9	25,390	-0.01%
2020/08/11	1	34.10	0	0.00	34.00	1	25,355	0.00%
2020/08/10	3	34.23	16	34.58	34.50	-13	25,399	-0.05%
2020/08/07	29	34.99	1	35.10	34.90	28	25,411	0.11%
2020/08/06	16	34.75	10.5	35.32	34.95	5.5	25,295	0.02%
2020/08/05	4	34.98	0	0.00	34.90	4	25,235	0.02%
2020/08/04	10	34.38	5	34.79	35.00	5	24,978	0.02%
2020/07/31	7	34.50	3.2	34.69	34.50	3.8	24,671	0.02%
2020/07/30	1.2	34.54	4	34.28	34.60	-2.9	24,446	-0.01%
2020/07/29	0	0.00	10	33.88	33.80	-10	24,306	-0.04%
2020/07/28	4	33.48	1	33.60	33.25	3	24,304	0.01%
2020/07/27	12.3	33.45	20	33.65	33.25	-7.7	24,479	-0.03%
2020/07/24	69	34.42	1	34.50	34.10	68	24,440	0.28%
2020/07/23	12	35.30	63.1	35.53	35.60	-51.1	23,976	-0.21%
2020/07/22	4	34.10	31.2	34.09	34.25	-27.2	23,476	-0.12%
2020/07/21	18	34.21	36	33.98	33.90	-18	23,295	-0.08%
2020/07/20	34.3	32.65	32	32.76	32.95	2.3	22,719	0.01%
2020/07/17	22	35.71	2	35.85	35.80	20	21,717	0.09%
2020/07/16	4	35.64	43.2	35.66	36.00	-39.2	21,458	-0.18%
2020/07/15	10	34.25	10	34.33	34.05	0	20,700	0.00%
2020/07/14	6	33.97	7	33.86	34.10	-1	20,543	0.00%
2020/07/13	8	33.86	22	33.95	34.20	-14	20,361	-0.07%
2020/07/10	9.3	32.92	46.2	32.66	32.55	-36.9	20,175	-0.18%
2020/07/09	25.5	33.73	3	34.05	33.40	22.5	20,251	0.11%
2020/07/08	34	33.26	28.2	33.38	33.45	5.8	19,957	0.03%
2020/07/07	152	34.78	34	35.47	34.50	118	19,252	0.61%	大買/鉅額交易
2020/07/06	52	38.28	107	37.96	38.65	-55	18,297	-0.30%	大賣/
2020/07/03	27	37.44	104	37.34	37.20	-77	17,841	-0.43%	大賣/
2020/07/02	5	36.42	10.6	37.14	37.15	-5.6	17,796	-0.03%
2020/07/01	8	36.88	14	36.66	36.80	-6	17,701	-0.03%
2020/06/30	7	35.91	7	35.86	35.80	0	17,522	0.00%
2020/06/29	18.2	35.42	1.2	35.26	35.65	16.9	17,474	0.10%
2020/06/24	1	36.00	11	36.26	35.65	-10	17,243	-0.06%
2020/06/23	13	35.77	15.2	35.76	36.00	-2.2	17,191	-0.01%
2020/06/22	2	34.90	10.2	34.74	34.80	-8.2	17,223	-0.05%
2020/06/19	10	34.77	8	34.87	34.65	2	16,876	0.01%
2020/06/18	1	34.00	23	33.85	34.00	-22	16,268	-0.14%
2020/06/17	2	32.25	37	32.20	32.25	-35	15,614	-0.22%
2020/06/16	4	31.48	4	31.40	31.45	0	15,581	0.00%
2020/06/15	0	0.00	13	31.07	31.10	-13	15,850	-0.08%
2020/06/12	3	30.43	1	30.45	30.70	2	15,963	0.01%
2020/06/11	11	31.76	3	31.05	30.65	8	16,131	0.05%
2020/06/10	9.4	31.32	7	31.45	31.45	2.4	16,046	0.02%
2020/06/09	47	31.13	14	31.14	31.15	33	16,115	0.20%
2020/06/08	0.2	30.25	6	30.13	30.45	-5.9	16,095	-0.04%
2020/06/05	0.2	29.65	1	29.95	29.80	-0.9	15,920	-0.01%
2020/06/04	1	29.85	9	29.85	29.85	-8	15,885	-0.05%
2020/06/03	7	29.62	5	29.59	29.55	2	15,994	0.01%
2020/06/02	3	29.17	1	29.19	29.15	2	15,975	0.01%
2020/06/01	1	28.80	4	28.99	29.00	-3	15,911	-0.02%
2020/05/28	2.4	28.73	5	28.78	28.50	-2.7	15,593	-0.02%
2020/05/27	3	28.45	16	28.36	28.60	-13	15,671	-0.08%
2020/05/26	0	0.00	0.5	28.10	28.20	-0.5	15,660	0.00%
2020/05/25	2.2	27.99	4	28.23	28.20	-1.9	15,661	-0.01%
2020/05/22	2	28.15	3	28.32	28.40	-1	15,642	-0.01%
2020/05/21	6.2	28.29	13	28.38	28.35	-6.9	15,516	-0.04%
2020/05/20	3	28.30	2	28.38	28.15	1	15,471	0.01%
2020/05/19	4	28.18	2	28.20	28.30	2	15,304	0.01%
2020/05/18	3	27.52	0	0.00	27.55	3	15,109	0.02%
2020/05/15	10	28.00	0	0.00	28.10	10	14,963	0.07%
2020/05/14	1	28.10	4	27.93	27.95	-3	14,826	-0.02%
2020/05/12	3	27.58	1	27.80	27.50	2	14,527	0.01%
2020/05/08	5.2	27.53	2	27.40	27.45	3.2	14,348	0.02%
2020/05/07	0.2	27.70	0	0.00	27.70	0.2	14,148	0.00%
2020/05/06	10	27.90	0	0.00	27.80	10	14,116	0.07%
2020/05/05	3	27.88	1.1	27.89	27.75	1.9	14,084	0.01%
2020/05/04	10	27.80	4	27.85	27.85	6	14,076	0.04%
2020/04/30	1	28.10	16	28.06	28.25	-15	14,023	-0.11%
2020/04/29	15	27.00	4	27.54	27.70	11	13,812	0.08%
2020/04/28	0	0.00	3	26.67	26.90	-3	13,693	-0.02%
2020/04/27	3	26.55	11	26.45	26.50	-8	14,075	-0.06%
2020/04/24	3	25.95	1	26.10	26.00	2	14,009	0.01%
2020/04/22	0	0.00	5	25.22	25.55	-5	14,082	-0.04%
2020/04/21	9	25.61	37	25.60	25.30	-28	14,140	-0.20%
2020/04/20	3.6	26.09	0	0.00	26.00	3.6	14,000	0.03%
2020/04/17	11	26.05	2	26.35	26.05	9	13,943	0.06%
2020/04/15	0	0.00	50	26.45	26.50	-50	13,799	-0.36%
2020/04/14	0	0.00	99	26.38	26.70	-99	13,667	-0.72%
2020/04/13	2	25.40	2	25.35	25.65	0	13,389	0.00%
2020/04/10	0	0.00	1	25.25	25.25	-1	13,364	-0.01%
2020/04/09	14	25.21	0	0.00	25.05	14	13,461	0.10%
2020/04/08	5	25.15	1	25.20	25.10	4	13,400	0.03%
2020/04/07	1	25.20	3	25.20	25.20	-2	13,319	-0.02%
2020/04/06	1	25.10	6.3	25.05	25.15	-5.3	13,189	-0.04%
2020/04/01	0	0.00	1	24.45	24.40	-1	12,942	-0.01%
2020/03/31	0	0.00	1	24.20	24.50	-1	12,762	-0.01%
2020/03/30	4	23.30	0	0.00	23.85	4	12,531	0.03%
2020/03/27	12	24.35	4	23.85	23.75	8	12,401	0.06%
2020/03/26	102	24.30	14	24.11	24.00	88	12,097	0.73%	大買/
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	0	0.00	7	21.04	21.10	-7	11,524	-0.06%
2020/03/23	3	19.33	2	19.40	19.20	1	11,424	0.01%
2020/03/20	13	20.09	6	20.32	20.40	7	11,436	0.06%
2020/03/19	5.3	19.09	0	0.00	18.65	5.3	11,212	0.05%
2020/03/18	3	20.33	1	20.20	20.10	2	10,953	0.02%
2020/03/17	5.2	20.97	0	0.00	20.80	5.2	10,800	0.05%
2020/03/16	4	22.40	0	0.00	22.15	4	10,897	0.04%
2020/03/13	2	22.50	0	0.00	23.00	2	10,808	0.02%
2020/03/12	5	23.40	1	23.15	23.65	4	10,546	0.04%
2020/03/11	6	24.88	0	0.00	24.70	6	10,399	0.06%
2020/03/10	1	25.25	6	24.83	25.05	-5	10,345	-0.05%
2020/03/09	8	25.51	6	25.50	25.30	2	10,423	0.02%
2020/03/06	19	26.29	1	26.30	26.25	18	10,701	0.17%
2020/03/05	2.2	27.13	0	0.00	27.20	2.2	10,607	0.02%
2020/03/04	0	0.00	1	27.20	27.20	-1	10,769	-0.01%
2020/03/03	1	27.15	300	27.00	26.90	-299	10,713	-2.79%	大賣/鉅額交易
2020/03/02	2	26.55	1	27.20	26.55	1	10,732	0.01%
2020/02/25	3	27.00	0	0.00	27.25	3	10,791	0.03%
2020/02/24	2	27.38	4.3	27.50	27.45	-2.3	10,898	-0.02%
2020/02/21	0.2	27.90	0	0.00	27.90	0.2	10,999	0.00%
2020/02/20	0	0.00	10	27.95	28.10	-10	11,198	-0.09%
2020/02/18	1	27.50	1	27.75	27.85	0	11,906	0.00%
2020/02/17	2	27.63	1	27.60	27.60	1	12,063	0.01%
2020/02/14	1	28.40	0	0.00	28.30	1	12,350	0.01%
2020/02/13	0	0.00	2	28.20	28.30	-2	12,462	-0.02%
2020/02/12	1.2	28.28	30	28.20	28.25	-28.8	12,603	-0.23%
2020/02/11	5	28.00	0	0.00	28.00	5	12,951	0.04%
2020/02/10	0	0.00	3	27.87	27.95	-3	13,055	-0.02%
2020/02/07	0	0.00	1	28.25	28.25	-1	13,396	-0.01%
2020/02/05	1	27.70	10	27.70	27.80	-9	13,831	-0.07%
2020/02/04	6.2	27.66	0	0.00	28.00	6.2	13,873	0.04%
2020/02/03	7.3	26.82	0	0.00	27.00	7.3	14,180	0.05%
2020/01/31	30	27.55	0.6	27.25	27.25	29.4	14,150	0.21%
2020/01/30	14.3	27.30	16.1	27.22	27.20	-1.8	14,227	-0.01%
2020/01/17	0	0.00	0.4	29.10	29.30	-0.4	14,035	0.00%
2020/01/16	5	28.75	8	28.75	28.90	-3	14,048	-0.02%
2020/01/15	0	0.00	1	29.00	28.90	-1	14,243	-0.01%
2020/01/14	5	28.45	1.1	28.84	28.85	3.9	14,230	0.03%
2020/01/13	2	28.68	0	0.00	28.75	2	14,328	0.01%
2020/01/10	10	28.75	0	0.00	28.75	10	14,387	0.07%
2020/01/09	0	0.00	6	28.61	28.70	-6	14,426	-0.04%
2020/01/07	1	28.30	1.5	28.40	28.50	-0.5	14,568	0.00%
2020/01/06	3	28.07	6.1	28.05	28.00	-3.1	14,593	-0.02%
2020/01/03	1.5	28.23	0	0.00	28.30	1.5	14,687	0.01%
2020/01/02	1	28.25	0	0.00	28.40	1	14,707	0.01%
2019/12/31	4	28.33	2	28.35	28.35	2	14,712	0.01%
2019/12/30	0	0.00	1	28.65	28.60	-1	14,838	-0.01%
2019/12/27	3	28.87	13.6	28.90	28.90	-10.6	14,891	-0.07%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/25	2	28.90	0	0.00	29.10	2	15,064	0.01%
2019/12/24	0	0.00	0.3	28.70	28.70	-0.3	15,224	0.00%
2019/12/23	30	29.30	0	0.00	29.15	30	15,260	0.20%
2019/12/20	1	29.50	20.9	29.74	29.50	-19.9	15,401	-0.13%
2019/12/19	0	0.00	1	29.75	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	2	29.80	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	30.9	29.60	29.80	-30.9	16,488	-0.19%
2019/12/16	3.2	29.35	11	29.57	29.30	-7.9	16,446	-0.05%
2019/12/13	1.2	29.66	3.3	29.70	29.85	-2.1	16,464	-0.01%
2019/12/12	0.2	29.45	18.3	29.88	29.60	-18.1	16,528	-0.11%
2019/12/11	10.2	29.89	2	29.70	29.50	8.2	16,473	0.05%
2019/12/10	1	29.20	13	29.43	29.45	-12	16,087	-0.07%
2019/12/06	0.2	29.05	11	29.16	29.20	-10.9	16,193	-0.07%
2019/12/05	0.2	28.85	2	28.98	29.00	-1.9	16,010	-0.01%
2019/12/04	0.2	28.90	18	28.90	29.00	-17.9	16,134	-0.11%
2019/12/03	23	28.56	30	28.78	28.90	-7	16,043	-0.04%
2019/12/02	0.2	27.70	10	27.63	27.80	-9.9	15,582	-0.06%
2019/11/29	10	27.89	3	27.80	27.70	7	15,501	0.05%
2019/11/28	5	28.55	0	0.00	28.55	5	15,398	0.03%
2019/11/27	2	28.60	0	0.00	29.00	2	15,720	0.01%
2019/11/26	2	28.73	1	28.65	28.90	1	15,593	0.01%
2019/11/25	2	28.85	2.6	28.83	28.95	-0.6	15,329	0.00%
2019/11/21	0	0.00	18	28.75	29.10	-18	15,428	-0.12%
2019/11/20	0.1	29.20	5	29.40	29.40	-4.9	15,357	-0.03%
2019/11/19	2	29.23	12	29.19	29.25	-10	15,375	-0.07%
2019/11/18	6.2	28.96	47.4	28.96	29.00	-41.2	15,283	-0.27%
2019/11/15	4	28.86	5	28.79	28.65	-1	15,348	-0.01%
2019/11/14	0.2	28.30	13	28.28	28.45	-12.9	14,816	-0.09%
2019/11/13	6.2	27.77	23	28.35	28.15	-16.9	14,716	-0.11%
2019/11/12	12.2	27.79	2	27.75	27.80	10.2	14,432	0.07%
2019/11/11	1	27.95	2	27.90	27.90	-1	14,370	-0.01%
2019/11/08	7	28.24	12.2	28.21	28.35	-5.2	14,454	-0.04%
2019/11/07	1	27.45	3	27.45	27.40	-2	14,066	-0.01%
2019/11/06	9	27.21	9	27.06	27.25	0	13,955	0.00%
2019/11/05	16.2	27.89	6	28.31	27.85	10.2	13,638	0.07%
2019/11/04	2	28.35	13.8	28.35	28.40	-11.8	13,530	-0.09%
2019/11/01	2.2	27.94	2	28.00	28.00	0.2	13,342	0.00%
2019/10/31	2	28.00	15	27.87	27.95	-13	13,405	-0.10%
2019/10/30	1.3	27.38	6	27.35	27.45	-4.7	13,076	-0.04%
2019/10/29	11	27.77	3	27.32	27.40	8	13,054	0.06%
2019/10/28	5	27.81	7	27.87	27.80	-2	12,961	-0.02%
2019/10/25	2	27.45	11	27.32	27.50	-9	12,842	-0.07%
2019/10/24	5	27.35	12	27.25	27.35	-7	12,854	-0.05%
2019/10/23	7	27.15	34.4	27.03	27.20	-27.4	12,839	-0.21%
2019/10/22	13	26.98	5.4	26.87	26.85	7.6	12,684	0.06%
2019/10/21	2	26.70	17	26.70	26.70	-15	12,887	-0.12%
2019/10/18	0	0.00	4	26.40	26.35	-4	13,179	-0.03%
2019/10/17	1	26.40	0.1	26.35	26.50	0.9	13,667	0.01%
2019/10/16	3	26.35	15	26.30	26.50	-12	13,844	-0.09%
2019/10/15	50	26.10	1	26.35	26.20	49	13,844	0.35%
2019/10/14	6	26.29	2	26.30	26.30	4	13,859	0.03%
2019/10/09	6	26.29	2	26.20	26.10	4	13,797	0.03%
2019/10/08	1	26.30	2	26.33	26.25	-1	13,737	-0.01%
2019/10/07	0	0.00	12	26.29	26.20	-12	13,745	-0.09%
2019/10/04	3	26.10	6	26.28	26.15	-3	13,782	-0.02%
2019/10/03	10	25.85	0	0.00	25.90	10	13,608	0.07%
2019/10/02	1	25.55	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	2	25.60	25.70	-2	13,533	-0.01%
2019/09/27	6	25.24	10.1	25.05	25.05	-4.1	13,417	-0.03%
2019/09/26	4	26.23	1	25.95	26.00	3	13,272	0.02%
2019/09/25	1	26.15	3	26.17	26.20	-2	13,181	-0.02%
2019/09/24	1	26.70	9	26.57	26.10	-8	13,081	-0.06%
2019/09/23	14	26.10	25	26.10	26.00	-11	12,571	-0.09%
2019/09/20	0	0.00	3	25.32	25.20	-3	12,048	-0.02%
2019/09/19	3	25.15	3	25.15	25.15	0	11,799	0.00%
2019/09/18	3.2	25.09	77.7	25.07	25.15	-74.5	11,715	-0.64%
2019/09/17	0.2	24.80	3.2	24.86	24.90	-3.1	11,552	-0.03%
2019/09/16	0.2	24.40	0	0.00	24.50	0.2	11,464	0.00%
2019/09/12	51	24.66	3	24.97	24.60	48	11,424	0.42%
2019/09/11	2.2	24.97	0	0.00	24.95	2.2	11,491	0.02%
2019/09/10	0.2	25.00	8	25.08	25.10	-7.8	11,467	-0.07%
2019/09/06	3	24.97	4	25.00	25.00	-1	11,269	-0.01%
2019/09/05	20	25.00	0	0.00	24.85	20	11,122	0.18%
2019/09/04	0	0.00	4	24.84	24.85	-4	11,087	-0.04%
2019/09/03	0	0.00	3	24.75	24.75	-3	11,124	-0.03%
2019/09/02	2	24.88	15	24.83	24.80	-13	11,532	-0.11%
2019/08/30	1	24.75	35	24.83	24.90	-34	11,450	-0.30%
2019/08/29	0	0.00	10	24.25	24.30	-10	11,176	-0.09%
2019/08/28	0	0.00	1	24.40	24.35	-1	11,218	-0.01%
2019/08/27	2	24.43	1	24.50	24.40	1	11,426	0.01%
2019/08/26	0	0.00	5	24.00	24.30	-5	12,069	-0.04%
2019/08/23	1	24.45	10	24.50	24.50	-9	11,948	-0.08%
2019/08/22	0	0.00	1	24.45	24.55	-1	11,966	-0.01%
2019/08/21	0	0.00	17.1	24.28	24.35	-17.1	12,028	-0.14%
2019/08/20	0	0.00	4	23.95	24.25	-4	11,908	-0.03%
2019/08/19	0	0.00	24	23.65	23.70	-24	11,779	-0.20%
2019/08/16	0	0.00	1.2	23.56	23.60	-1.2	11,818	-0.01%
2019/08/15	1	23.30	0	0.00	23.50	1	11,715	0.01%
2019/08/14	1	23.60	11	23.55	23.55	-10	11,736	-0.09%
2019/08/13	13	23.18	18	23.28	23.35	-5	11,695	-0.04%
2019/08/12	10	22.55	0	0.00	22.50	10	11,628	0.09%
2019/08/06	13	22.13	0	0.00	22.30	13	12,198	0.11%
2019/08/05	3	22.65	10	22.45	22.45	-7	12,441	-0.06%
2019/08/02	7	22.76	0	0.00	22.80	7	12,476	0.06%
2019/07/31	1	23.25	0.1	23.30	23.30	0.9	12,473	0.01%
2019/07/30	10	23.85	15	23.55	23.55	-5	12,454	-0.04%
2019/07/29	9	23.26	0	0.00	23.45	9	12,455	0.07%
2019/07/26	3	23.47	4	23.50	23.40	-1	12,371	-0.01%
2019/07/25	105	23.90	1.1	23.85	23.85	103.9	12,380	0.84%	大買/鉅額交易
2019/07/24	105	24.15	2	24.43	24.15	103	12,430	0.83%	大買/鉅額交易
2019/07/23	18	24.07	19	24.21	24.40	-1	12,412	-0.01%
2019/07/22	41	23.75	0	0.00	23.70	41	12,132	0.34%
2019/07/19	24	25.34	61.1	25.38	25.30	-37.1	11,735	-0.32%
2019/07/18	3	25.07	1	25.15	25.10	2	11,203	0.02%
2019/07/17	3	25.02	0.3	25.00	25.00	2.7	11,151	0.02%
2019/07/16	21	25.10	0	0.00	25.15	21	11,174	0.19%
2019/07/15	5	25.10	115	25.10	25.05	-110	11,285	-0.97%	大賣/鉅額交易
2019/07/12	1	25.05	0	0.00	25.05	1	11,573	0.01%
2019/07/11	0	0.00	19.1	24.98	24.90	-19.1	11,869	-0.16%
2019/07/10	0	0.00	1	24.65	24.75	-1	12,204	-0.01%
2019/07/09	0	0.00	1	24.40	24.35	-1	12,318	-0.01%
2019/07/08	4	24.40	4	24.38	24.50	0	12,482	0.00%
2019/07/05	0	0.00	1.3	24.19	24.15	-1.3	12,679	-0.01%
2019/07/03	13	24.18	0.1	24.10	24.15	12.9	13,292	0.10%
2019/07/02	3	24.08	1.2	24.14	24.15	1.8	13,840	0.01%
2019/07/01	1	24.25	1	24.30	24.30	0	14,354	0.00%
2019/06/27	0	0.00	0.8	24.15	24.30	-0.8	14,990	-0.01%
2019/06/26	1	23.95	0	24.00	24.10	1	15,236	0.01%
2019/06/25	1	23.95	0	0.00	23.90	1	15,637	0.01%
2019/06/24	10	24.05	0	0.00	24.00	10	17,063	0.06%
2019/06/21	0	0.00	6	24.08	23.95	-6	18,037	-0.03%
2019/06/20	1	23.95	1	24.05	23.95	0	18,336	0.00%
2019/06/18	1	23.55	1	23.80	23.80	0	18,355	0.00%
2019/06/14	2	23.75	0	0.00	23.75	2	18,554	0.01%
2019/06/12	10	23.80	0	0.00	23.90	10	18,891	0.05%
2019/06/11	2	23.80	1	23.90	23.80	1	18,974	0.01%
2019/06/10	13	23.89	32	24.05	24.10	-19	18,880	-0.10%
2019/06/06	0	0.00	2	22.90	22.85	-2	18,457	-0.01%
2019/06/05	0	0.00	3	22.88	22.95	-3	18,424	-0.02%
2019/06/04	1	22.40	0.3	22.45	22.45	0.7	18,383	0.00%
2019/06/03	10	22.26	6	22.29	22.15	4	18,382	0.02%
2019/05/31	35	22.36	2	22.08	22.50	33	18,145	0.18%
2019/05/30	1	23.10	0	0.00	23.40	1	17,344	0.01%
2019/05/28	11	23.16	4	23.25	23.80	7	17,369	0.04%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/23	0	0.00	2	22.88	23.10	-2	17,142	-0.01%
2019/05/22	10	22.85	0	0.00	22.95	10	17,059	0.06%
2019/05/21	21	22.90	0	0.00	22.95	21	17,077	0.12%
2019/05/17	28	22.71	1	22.80	22.55	27	16,891	0.16%
2019/05/16	5	22.94	3	22.93	23.00	2	16,731	0.01%
2019/05/15	1	23.60	0	0.00	23.50	1	16,585	0.01%
2019/05/14	6	23.15	6	22.78	23.20	0	16,539	0.00%
2019/05/13	24	23.61	5	23.48	23.05	19	16,265	0.12%
2019/05/10	44	24.60	44	24.31	24.55	0	15,941	0.00%
2019/05/09	8	24.75	0	0.00	24.55	8	15,889	0.05%
2019/05/08	1	25.50	0	0.00	25.45	1	15,766	0.01%
2019/05/06	11	24.91	0	0.00	24.90	11	16,503	0.07%
2019/05/03	0	0.00	11	25.65	25.65	-11	16,426	-0.07%
2019/05/02	3	25.50	2	25.75	25.55	1	16,404	0.01%
2019/04/30	1	25.00	19	25.24	25.60	-18	16,271	-0.11%
2019/04/29	13	24.77	1	24.95	24.95	12	16,103	0.07%
2019/04/26	0.1	25.15	14.6	25.21	25.25	-14.5	16,098	-0.09%
2019/04/25	0	0.00	10	25.20	25.35	-10	16,093	-0.06%
2019/04/24	0	0.00	13	25.12	25.25	-13	16,042	-0.08%
2019/04/23	1	24.75	1	24.95	25.25	0	16,059	0.00%
2019/04/22	1	25.05	1	25.15	25.15	0	15,843	0.00%
2019/04/19	51	25.65	10.3	25.35	25.35	40.7	15,637	0.26%
2019/04/18	3	25.80	17.6	25.83	25.70	-14.6	15,442	-0.09%
2019/04/17	2	25.98	50.2	26.20	25.75	-48.2	15,131	-0.32%
2019/04/16	4	25.83	13.2	25.84	26.00	-9.2	14,747	-0.06%
2019/04/15	0	0.00	16.2	25.41	25.45	-16.2	14,327	-0.11%
2019/04/12	0	0.00	2	25.25	25.20	-2	14,136	-0.01%
2019/04/11	3	25.27	12	25.28	25.25	-9	13,960	-0.06%
2019/04/10	0	0.00	12	25.08	25.15	-12	13,627	-0.09%
2019/04/09	2	24.98	32	24.84	24.90	-30	13,305	-0.23%
2019/04/08	6	24.98	10.2	25.08	25.10	-4.2	12,986	-0.03%
2019/04/03	12	24.47	23.6	24.48	24.60	-11.6	12,377	-0.09%
2019/04/02	1	23.95	30	24.08	24.15	-29	11,849	-0.24%
2019/04/01	21	23.90	25	23.93	23.95	-4	11,455	-0.03%
2019/03/29	54	23.66	10	23.90	23.70	44	11,079	0.40%
2019/03/28	15	23.81	35	23.69	23.75	-20	10,799	-0.19%
2019/03/27	19	23.78	50	23.77	23.75	-31	10,385	-0.30%
2019/03/26	318.2	22.93	23	22.95	22.95	295.2	8,924	3.31%	大買/鉅額交易
2019/03/25	15	21.40	83.1	22.22	22.25	-68.1	7,985	-0.85%
2019/03/22	2	21.60	1	21.70	21.75	1	7,552	0.01%
2019/03/21	2.2	21.55	1.4	21.50	21.50	0.8	7,375	0.01%
2019/03/20	0	0.00	2	21.45	21.45	-2	7,320	-0.03%
2019/03/19	7	21.36	3	21.30	21.40	4	7,288	0.05%
2019/03/18	0	0.00	5	21.00	21.10	-5	7,127	-0.07%
2019/03/15	2	20.88	0	0.00	20.70	2	7,122	0.03%
2019/03/14	0	0.00	2	21.35	21.20	-2	6,784	-0.03%
2019/03/13	0	0.00	2	21.00	21.00	-2	6,751	-0.03%
2019/03/12	1	20.75	2	20.90	20.95	-1	6,778	-0.01%
2019/03/11	1	20.65	0.3	20.70	20.65	0.7	6,805	0.01%
2019/03/08	5	20.73	0	0.00	20.65	5	6,954	0.07%
2019/03/07	10	21.01	0	0.00	21.00	10	6,980	0.14%
2019/03/06	0	0.00	3	21.25	21.20	-3	6,975	-0.04%
2019/03/05	2	21.18	1	21.25	21.20	1	7,029	0.01%
2019/03/04	11	21.05	0	21.30	21.25	11	7,118	0.15%
2019/02/27	0.2	21.35	0	0.00	21.35	0.2	7,021	0.00%
2019/02/26	3	21.32	1	21.35	21.30	2	6,949	0.03%
2019/02/25	2	21.35	0	0.00	21.40	2	6,886	0.03%
2019/02/22	3	21.40	0	0.00	21.30	3	6,911	0.04%
2019/02/20	11.2	21.15	1	21.20	21.20	10.2	7,015	0.14%
2019/02/19	0.2	21.15	0	0.00	21.15	0.2	7,018	0.00%
2019/02/18	2	21.05	11	21.05	21.10	-9	7,180	-0.13%
2019/02/15	0	0.00	2	21.10	21.00	-2	7,222	-0.03%
2019/02/14	10	21.05	71	21.10	21.00	-61	7,261	-0.84%
2019/02/13	10	21.25	1	21.20	21.15	9	7,309	0.12%
2019/02/12	3	21.22	11	21.25	21.10	-8	7,220	-0.11%
2019/02/11	1	21.40	30	21.20	21.30	-29	7,158	-0.41%
2019/01/30	15	21.02	11	21.18	21.10	4	7,106	0.06%
2019/01/29	12	20.90	12	20.99	21.00	0	7,104	0.00%
2019/01/28	3	21.23	1.3	21.28	21.30	1.7	7,115	0.02%
2019/01/25	22	20.97	69	21.00	21.30	-47	7,064	-0.67%
2019/01/24	10	20.05	1	20.15	20.50	9	6,412	0.14%
2019/01/23	0	0.00	10	19.90	20.00	-10	6,466	-0.15%
2019/01/21	2	19.90	1	19.95	20.00	1	6,511	0.02%
2019/01/18	3	20.08	9	20.07	20.10	-6	6,609	-0.09%
2019/01/17	2	19.80	11	19.80	19.80	-9	6,717	-0.13%
2019/01/16	5	19.70	5	19.71	19.75	0	6,767	0.00%
2019/01/15	0.3	19.65	12	19.57	19.70	-11.7	6,793	-0.17%
2019/01/14	0	0.00	1	19.40	19.40	-1	6,741	-0.01%
2019/01/11	3	19.38	0.1	19.35	19.35	2.9	6,793	0.04%
2019/01/10	0	0.00	2	19.40	19.30	-2	6,780	-0.03%
2019/01/09	0	0.00	8	19.32	19.40	-8	6,802	-0.12%
2019/01/08	2	18.95	1	19.05	19.00	1	6,849	0.01%
2019/01/07	4	19.04	2	19.13	19.15	2	6,925	0.03%
2019/01/04	2	18.75	2	18.90	18.75	0	7,115	0.00%
2019/01/02	1	19.20	1	19.35	18.90	0	7,684	0.00%
2018/12/28	4	19.06	4	19.13	19.10	0	7,901	0.00%
2018/12/27	1	19.00	1	19.10	18.95	0	8,246	0.00%
2018/12/25	3	18.77	1	18.95	18.75	2	8,407	0.02%
2018/12/24	0	0.00	2	18.93	19.25	-2	8,467	-0.02%
2018/12/22	0	0.00	2	18.70	18.70	-2	8,431	-0.02%
2018/12/20	2	18.65	3	18.75	18.75	-1	8,538	-0.01%
2018/12/19	1	18.85	0	0.00	18.80	1	8,549	0.01%
2018/12/18	1	18.75	1	18.85	18.75	0	8,614	0.00%
2018/12/17	2	19.05	1	19.15	19.10	1	8,654	0.01%
2018/12/14	0	0.00	1	19.20	19.20	-1	8,665	-0.01%
2018/12/13	1	19.05	2	19.18	19.25	-1	8,785	-0.01%
2018/12/12	0	0.00	2	18.98	19.10	-2	9,116	-0.02%
2018/12/11	3	18.65	0	0.00	18.60	3	9,268	0.03%
2018/12/10	12	18.77	2	18.75	18.85	10	9,419	0.11%
2018/12/07	2	19.08	2	19.30	19.10	0	9,415	0.00%
2018/12/06	20	19.04	1	19.05	19.00	19	9,480	0.20%
2018/12/05	13	19.69	10	19.75	19.70	3	9,434	0.03%
2018/12/04	3	20.15	36.1	20.10	20.15	-33.1	9,642	-0.34%
2018/12/03	3	20.10	24	19.99	20.10	-21	9,660	-0.22%
2018/11/30	104	19.64	4	19.60	19.55	100	9,500	1.05%	大買/
2018/11/29	16	19.57	69	19.55	19.55	-53	9,462	-0.56%
2018/11/28	8	19.19	8	19.35	19.50	0	9,397	0.00%
2018/11/27	6	19.45	18	19.33	19.45	-12	9,359	-0.13%
2018/11/26	20	18.98	0	0.00	18.95	20	9,379	0.21%
2018/11/23	5	18.79	2	18.90	18.75	3	9,386	0.03%
2018/11/22	0	0.00	2	18.90	18.95	-2	9,425	-0.02%
2018/11/21	3	18.75	1	18.90	18.80	2	9,487	0.02%
2018/11/20	45	19.28	6	19.18	19.15	39	9,480	0.41%
2018/11/19	3.2	19.70	12	19.61	19.70	-8.9	9,441	-0.09%
2018/11/16	6	19.22	4	19.28	19.35	2	9,402	0.02%
2018/11/15	10	18.80	22	19.25	19.30	-12	9,380	-0.13%
2018/11/14	22	18.62	14	18.55	18.55	8	9,240	0.09%
2018/11/13	22	18.52	1	18.55	18.90	21	9,247	0.23%
2018/11/12	0	0.00	10	18.96	19.05	-10	9,272	-0.11%
2018/11/09	3	18.60	0	0.00	18.65	3	9,244	0.03%
2018/11/08	2	18.90	2	18.85	18.70	0	9,305	0.00%
2018/11/07	5	18.70	5	18.72	18.85	0	9,384	0.00%
2018/11/06	1	18.45	0	0.00	18.50	1	9,524	0.01%
2018/11/02	16	18.57	16	18.65	18.55	0	9,374	0.00%
2018/11/01	6	18.76	0	0.00	19.00	6	9,231	0.06%
2018/10/31	20	18.40	7	18.59	18.90	13	9,220	0.14%
2018/10/29	0	0.00	4	18.21	18.05	-4	9,168	-0.04%
2018/10/26	0	0.00	1	18.15	18.20	-1	9,224	-0.01%
2018/10/25	2	17.20	11	17.63	17.80	-9	9,478	-0.09%
2018/10/24	1	17.25	4	17.76	17.85	-3	9,787	-0.03%
2018/10/23	7	17.35	4	17.50	17.60	3	9,879	0.03%
2018/10/22	2	17.48	3	17.58	17.50	-1	10,013	-0.01%
2018/10/19	2.7	17.34	4	17.24	17.55	-1.3	10,149	-0.01%
2018/10/18	2	17.45	0	0.00	17.55	2	10,128	0.02%
2018/10/17	17	17.71	1	17.75	17.55	16	10,214	0.16%
2018/10/16	13	17.48	1	17.60	17.50	12	10,373	0.12%
2018/10/15	3	17.72	1	17.75	17.75	2	10,421	0.02%
2018/10/12	1	17.35	4.2	17.61	17.90	-3.2	10,633	-0.03%
2018/10/11	25.3	17.25	3	17.28	17.00	22.3	10,687	0.21%
2018/10/09	0.1	18.35	0	0.00	18.20	0.1	10,898	0.00%
2018/10/08	31.3	18.18	20	18.20	18.25	11.3	10,918	0.10%
2018/10/05	8	18.61	1	18.80	18.65	7	10,818	0.06%
2018/10/04	17	19.59	1	19.55	19.50	16	10,568	0.15%
2018/10/03	5	19.80	0	0.00	19.75	5	10,558	0.05%
2018/10/01	3.8	19.99	1	20.10	19.90	2.8	10,760	0.03%
2018/09/28	0.5	20.05	7.1	20.04	19.90	-6.5	10,955	-0.06%
2018/09/27	2	19.85	0.1	20.05	19.95	1.9	11,632	0.02%
2018/09/26	20	19.90	0.1	19.95	19.85	19.9	11,740	0.17%
2018/09/21	3.8	19.81	0	0.00	19.85	3.8	11,892	0.03%
2018/09/20	11	19.74	1	19.85	19.70	10	11,897	0.08%
2018/09/19	2.2	19.83	7	19.81	19.75	-4.8	12,040	-0.04%
2018/09/18	29	19.77	0	0.00	19.55	29	12,009	0.24%
2018/09/17	42	20.15	1	20.20	20.10	41	11,833	0.35%
2018/09/14	11	20.15	5	20.34	20.50	6	11,705	0.05%
2018/09/13	0.3	20.60	3	20.43	20.40	-2.7	11,559	-0.02%
2018/09/12	3	20.20	2	20.25	20.20	1	11,603	0.01%
2018/09/11	9	20.46	9	20.54	20.50	0	11,681	0.00%
2018/09/10	19	20.67	2	20.20	20.20	17	11,925	0.14%
2018/09/07	5	21.20	0	0.00	21.20	5	11,970	0.04%
2018/09/06	15	21.37	1	21.35	21.35	14	11,988	0.12%
2018/09/05	0	0.00	0.2	21.65	21.45	-0.2	12,140	0.00%
2018/09/04	10	21.65	0	0.00	21.60	10	12,217	0.08%
2018/08/31	16	21.53	0	0.00	21.75	16	12,387	0.13%
2018/08/30	1	21.70	0	0.00	21.70	1	12,372	0.01%
2018/08/29	0.1	21.90	2	21.55	21.70	-1.9	12,476	-0.02%
2018/08/28	1	21.50	1	21.55	21.45	0	12,600	0.00%
2018/08/23	0	0.00	3	21.42	21.45	-3	13,335	-0.02%
2018/08/22	2	21.35	1	21.45	21.35	1	13,642	0.01%
2018/08/21	0	0.00	2	21.40	21.40	-2	13,769	-0.01%
2018/08/20	2	21.20	1	21.45	21.20	1	13,840	0.01%
2018/08/17	2	21.30	1	21.50	21.20	1	13,924	0.01%
2018/08/16	3	21.35	1	21.35	21.35	2	13,968	0.01%
2018/08/15	3	21.62	5	21.60	21.55	-2	14,117	-0.01%
2018/08/14	10	21.65	0	0.00	21.65	10	14,316	0.07%
2018/08/13	6	21.98	12	22.15	21.85	-6	14,557	-0.04%
2018/08/10	0.1	22.40	0.3	22.40	22.40	-0.2	14,547	0.00%
2018/08/09	0	0.00	2	22.38	22.35	-2	14,676	-0.01%
2018/08/08	5	22.45	1	22.50	22.40	4	14,989	0.03%
2018/08/07	0	0.00	1	22.45	22.40	-1	15,364	-0.01%
2018/08/06	2	22.30	2	22.43	22.45	0	15,582	0.00%
2018/08/02	8	22.24	0	0.00	22.10	8	16,078	0.05%
2018/08/01	1	22.25	5	22.20	22.35	-4	16,048	-0.02%
2018/07/31	10	23.68	8	23.64	23.65	2	15,791	0.01%
2018/07/30	11	23.38	69	23.36	23.40	-58	15,655	-0.37%
2018/07/27	0	0.00	90.8	23.33	23.35	-90.8	15,678	-0.58%
2018/07/26	33	23.00	0	0.00	23.15	33	15,728	0.21%
2018/07/24	3	23.00	1	23.15	23.20	2	15,722	0.01%
2018/07/23	6	23.01	0	0.00	22.90	6	15,822	0.04%
2018/07/20	4	23.39	0.2	23.40	23.25	3.8	15,862	0.02%
2018/07/19	12.2	23.59	4	23.70	23.55	8.2	16,044	0.05%
2018/07/18	15.2	23.68	1	23.70	23.70	14.2	15,892	0.09%
2018/07/17	6.3	23.60	23	23.49	23.80	-16.7	15,644	-0.11%
2018/07/16	1	22.55	24	22.68	22.70	-23	15,094	-0.15%
2018/07/13	14	22.19	3	22.17	22.35	11	15,059	0.07%
2018/07/12	5	21.75	1	21.90	21.80	4	15,147	0.03%
2018/07/11	3	21.72	1	21.80	21.80	2	15,255	0.01%
2018/07/10	1	22.00	0	0.00	22.00	1	15,253	0.01%
2018/07/06	5	21.50	3	21.45	21.70	2	15,456	0.01%
2018/07/05	10	21.75	4	21.80	21.70	6	15,376	0.04%
2018/07/04	8	22.16	0	0.00	22.20	8	14,874	0.05%
2018/07/03	13	22.35	0	0.00	22.25	13	15,032	0.09%
2018/07/02	3	22.48	3	22.80	22.40	0	15,382	0.00%
2018/06/29	0	0.00	2	22.60	22.65	-2	15,496	-0.01%
2018/06/28	6	22.38	6	22.26	22.40	0	15,465	0.00%
2018/06/27	0	0.00	2	22.50	22.40	-2	15,426	-0.01%
2018/06/26	9	22.44	0	0.00	22.40	9	15,570	0.06%
2018/06/25	20	22.74	0	0.00	22.70	20	15,507	0.13%
2018/06/22	3	22.75	0.2	22.85	22.75	2.8	15,831	0.02%
2018/06/21	11	22.94	8.6	22.86	22.85	2.4	16,043	0.01%
2018/06/20	3	22.77	0	0.00	23.00	3	16,519	0.02%
2018/06/19	18	22.96	3.2	22.89	22.85	14.8	16,672	0.09%
2018/06/15	15	23.29	3.2	23.40	23.20	11.8	16,733	0.07%
2018/06/14	5	23.32	0	0.00	23.40	5	17,218	0.03%
2018/06/13	2	23.60	3	23.35	23.35	-1	17,619	-0.01%
2018/06/12	22	23.44	3	23.33	23.30	19	18,671	0.10%
2018/06/11	3	23.55	2	23.50	23.55	1	20,223	0.00%
2018/06/08	10	23.43	27	23.45	23.40	-17	21,852	-0.08%
2018/06/07	20.2	23.45	7	23.42	23.45	13.2	22,369	0.06%
2018/06/06	1	23.35	5	23.40	23.45	-4	23,533	-0.02%
2018/06/05	4	23.35	0	0.00	23.30	4	24,055	0.02%
2018/06/04	2.2	23.60	25	23.56	23.55	-22.8	24,033	-0.09%
2018/06/01	15	23.03	0	0.00	23.05	15	23,845	0.06%
2018/05/31	22	22.91	0	0.00	22.55	22	23,872	0.09%
2018/05/30	13	22.90	6	22.83	22.80	7	23,589	0.03%
2018/05/29	4	23.15	33	23.25	23.15	-29	23,434	-0.12%
2018/05/28	6.2	23.36	0	0.00	23.35	6.2	23,602	0.03%
2018/05/25	35	23.37	2	23.38	23.30	33	23,917	0.14%
2018/05/24	13	23.17	1	23.15	23.20	12	23,928	0.05%
2018/05/23	9	23.27	13	23.20	23.20	-4	24,156	-0.02%
2018/05/22	19.2	23.52	3	23.60	23.50	16.2	24,376	0.07%
2018/05/21	6	23.27	8	23.47	23.40	-2	24,612	-0.01%
2018/05/18	56	23.14	2.3	23.11	23.00	53.7	24,392	0.22%
2018/05/17	1,007	23.20	1	23.20	23.10	1,006	24,439	4.12%	大買/鉅額交易
2018/05/16	17	23.13	0	0.00	23.10	17	24,409	0.07%
2018/05/15	19	23.27	3.4	23.21	23.15	15.6	24,301	0.06%
2018/05/14	8.2	23.57	3	23.45	23.65	5.2	24,389	0.02%
2018/05/11	6	23.19	6	23.18	23.15	0	24,251	0.00%
2018/05/10	12	23.44	1	23.55	23.45	11	24,106	0.05%
2018/05/09	11	23.82	0	0.00	23.70	11	23,902	0.05%
2018/05/08	8	23.88	0	0.00	23.85	8	23,948	0.03%
2018/05/07	0.2	24.10	4	24.08	24.20	-3.8	23,954	-0.02%
2018/05/04	10	23.69	0	0.00	23.40	10	23,702	0.04%
2018/05/02	0.2	23.90	0	0.00	23.90	0.2	23,633	0.00%
2018/04/30	0	0.00	1	23.65	23.70	-1	24,002	0.00%
2018/04/27	2.2	23.45	5	23.55	23.65	-2.8	24,545	-0.01%
2018/04/26	21	23.65	19	23.74	23.60	2	24,717	0.01%
2018/04/25	19	23.80	4	23.73	23.50	15	24,570	0.06%
2018/04/24	2	23.75	1	23.90	23.70	1	24,487	0.00%
2018/04/23	0.2	24.10	1	24.15	24.10	-0.8	24,541	0.00%
2018/04/20	5	23.88	1	24.05	23.90	4	24,556	0.02%
2018/04/19	0.2	24.20	2	24.13	24.25	-1.8	24,474	-0.01%
2018/04/18	15	24.15	7	24.26	23.85	8	24,724	0.03%
2018/04/17	12.2	24.09	6	23.97	24.25	6.2	24,596	0.03%
2018/04/16	5.2	23.75	2	23.98	23.70	3.2	24,490	0.01%
2018/04/13	5.2	23.86	1	24.15	23.80	4.2	24,455	0.02%
2018/04/12	3	24.13	4	24.20	24.10	-1	24,326	0.00%
2018/04/11	5	23.91	16	23.97	23.95	-11	24,117	-0.05%
2018/04/10	25	23.92	5	23.97	23.70	20	24,125	0.08%
2018/04/09	11	23.81	5	23.96	23.70	6	24,069	0.02%
2018/04/03	26.3	24.05	1	24.25	24.00	25.3	23,986	0.11%
2018/04/02	6	24.53	3	24.57	24.55	3	23,704	0.01%
2018/03/31	1	24.85	0	0.00	24.90	1	23,582	0.00%
2018/03/30	6	25.11	9	25.10	25.05	-3	23,678	-0.01%
2018/03/29	6	24.99	6.4	25.07	24.95	-0.4	24,073	0.00%
2018/03/28	2	25.40	10	25.40	25.30	-8	24,078	-0.03%
2018/03/27	6	25.63	9	25.71	25.70	-3	24,099	-0.01%
2018/03/26	19.1	24.71	14	24.84	25.30	5.1	23,784	0.02%
2018/03/23	24.1	24.97	7	24.96	24.85	17.1	23,601	0.07%
2018/03/22	5	25.70	3	25.85	25.65	2	23,300	0.01%
2018/03/21	0	0.00	6	26.30	26.10	-6	23,131	-0.03%
2018/03/20	11	25.67	12	25.68	26.10	-1	22,992	0.00%
2018/03/19	15	25.67	58	25.50	25.45	-43	22,381	-0.19%
2018/03/16	29	26.00	7	25.94	25.60	22	21,994	0.10%
2018/03/15	48	26.17	15	26.33	26.50	33	20,982	0.16%
2018/03/14	28	27.35	21	27.86	26.95	7	19,735	0.04%
2018/03/13	10	27.38	16	27.36	27.35	-6	18,270	-0.03%
2018/03/12	7	27.24	82.5	27.34	27.35	-75.5	18,033	-0.42%
2018/03/09	8	25.33	88	25.48	25.40	-80	17,233	-0.46%
2018/03/08	3	24.73	0	0.00	24.65	3	16,926	0.02%
2018/03/07	15	24.69	7	24.70	24.65	8	17,100	0.05%
2018/03/06	8	24.71	7	24.95	24.70	1	17,400	0.01%
2018/03/05	7	24.70	15	24.80	24.85	-8	17,663	-0.05%
2018/03/02	3	24.45	8	24.75	24.70	-5	17,879	-0.03%
2018/03/01	2	24.35	2	24.65	24.90	0	18,081	0.00%
2018/02/27	14	24.47	16	24.72	24.50	-2	18,127	-0.01%
2018/02/26	1.2	24.36	0	0.00	24.30	1.2	17,819	0.01%
2018/02/23	2.1	24.50	17	24.66	24.60	-14.9	17,854	-0.08%
2018/02/22	0	0.00	45	24.51	24.50	-45	18,108	-0.25%
2018/02/21	0	0.00	52	23.79	24.40	-52	17,949	-0.29%
2018/02/09	36	22.43	0	0.00	22.70	36	17,712	0.20%
2018/02/08	1	23.05	0	0.00	23.00	1	17,831	0.01%
2018/02/07	2	22.95	0	0.00	23.15	2	18,124	0.01%
2018/02/06	20	22.77	0	0.00	22.35	20	18,107	0.11%
2018/02/05	5	23.70	2	23.70	23.80	3	17,883	0.02%
2018/02/02	0	0.00	7	24.34	24.20	-7	17,896	-0.04%
2018/02/01	1	24.25	1	24.30	24.20	0	18,009	0.00%
2018/01/31	1	24.20	0	0.00	24.50	1	18,379	0.01%
2018/01/30	0	0.00	1	24.15	24.45	-1	18,443	-0.01%
2018/01/29	2	24.23	0	0.00	24.30	2	18,460	0.01%
2018/01/26	9	24.41	1.3	24.40	24.40	7.7	18,949	0.04%
2018/01/25	9	24.67	23	24.67	24.60	-14	19,017	-0.07%
2018/01/24	21	25.12	11	25.19	25.10	10	18,883	0.05%
2018/01/23	22	24.78	37	24.86	24.90	-15	18,534	-0.08%
2018/01/22	23	24.32	12.2	24.26	24.30	10.8	17,952	0.06%
2018/01/19	0	0.00	2	23.80	23.80	-2	17,668	-0.01%
2018/01/18	3	24.03	0	0.00	23.75	3	17,594	0.02%
2018/01/17	1	23.85	2	23.85	23.90	-1	17,577	-0.01%
2018/01/16	2	23.83	36	23.85	23.85	-34	18,041	-0.19%
2018/01/15	1	24.10	10	23.90	23.95	-9	18,096	-0.05%
2018/01/12	15	23.90	6	23.98	23.90	9	18,147	0.05%
2018/01/11	5	23.45	4	23.50	23.45	1	17,943	0.01%
2018/01/10	7	23.26	0	0.00	23.30	7	18,097	0.04%
2018/01/09	0	0.00	3	23.55	23.55	-3	18,319	-0.02%
2018/01/08	0.8	23.60	6	23.56	23.55	-5.2	18,700	-0.03%
2018/01/05	0	0.00	1	23.65	23.65	-1	18,757	-0.01%
2018/01/04	25	23.37	55	23.50	23.45	-30	18,936	-0.16%
2018/01/03	28	23.74	1	23.70	23.60	27	19,036	0.14%
2018/01/02	23	24.02	14	23.92	23.80	9	18,881	0.05%