緯創 (3231)-台新-三民券商分點個股進出

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
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	20.9	113.98	2	114.50	114.00	18.9	36,738	0.05%
2024/12/10	30.1	116.53	68	116.41	116.50	-37.9	36,454	-0.10%
2024/12/09	27.2	118.66	22.2	118.96	118.50	5	36,365	0.01%
2024/12/06	85.6	119.67	142.6	119.62	119.00	-57	36,373	-0.16%	大賣/
2024/12/05	45.3	116.69	40.5	117.15	117.00	4.8	35,779	0.01%
2024/12/04	11.8	115.49	17.4	115.83	116.00	-5.7	35,577	-0.02%
2024/12/03	35.1	114.53	28.4	115.07	115.00	6.7	35,868	0.02%
2024/12/02	11.1	114.09	9	113.94	114.00	2.1	35,895	0.01%
2024/11/29	24.5	112.92	22	113.70	113.50	2.5	35,910	0.01%
2024/11/28	34.7	112.97	31	113.85	113.50	3.7	35,785	0.01%
2024/11/27	111.1	115.50	24.6	114.36	112.50	86.5	35,500	0.24%	大買/
2024/11/26	63.6	120.97	25.1	120.86	120.00	38.5	34,608	0.11%
2024/11/25	42.1	124.27	116.6	124.86	124.50	-74.5	33,819	-0.22%	大賣/
2024/11/22	12.1	117.05	58.6	118.30	118.50	-46.6	32,397	-0.14%
2024/11/21	17.1	114.06	26.2	114.58	114.00	-9.1	31,732	-0.03%
2024/11/20	13	114.31	4.5	114.01	114.00	8.5	31,615	0.03%
2024/11/19	47.1	114.05	31	114.29	114.00	16.1	31,596	0.05%
2024/11/18	19.4	115.03	8.8	115.28	113.50	10.6	31,349	0.03%
2024/11/15	49.7	116.97	25	117.18	117.50	24.7	31,150	0.08%
2024/11/14	32.6	119.15	18	118.75	118.50	14.6	30,745	0.05%
2024/11/13	135.3	121.11	172.2	121.05	121.00	-36.9	30,475	-0.12%	大買/大賣/
2024/11/12	101.2	118.15	54	118.09	117.00	47.2	30,183	0.16%	大買/
2024/11/11	58.5	122.96	22.1	122.75	122.00	36.4	29,655	0.12%
2024/11/08	59	123.35	197.1	123.27	123.50	-138.1	29,370	-0.47%	大賣/鉅額交易
2024/11/07	33.2	119.71	31.6	119.88	120.00	1.6	28,547	0.01%
2024/11/06	84	119.22	99.9	120.10	119.50	-15.9	28,796	-0.06%
2024/11/05	39.1	118.12	118.3	118.35	118.50	-79.2	28,439	-0.28%	大賣/
2024/11/04	27.6	115.97	25.3	116.00	116.00	2.2	28,011	0.01%
2024/11/01	53.2	113.71	140.2	114.62	115.00	-87.1	28,187	-0.31%	大賣/
2024/10/30	10.1	111.60	6.2	112.42	111.00	3.9	27,600	0.01%
2024/10/29	37.4	112.04	7	111.43	112.50	30.4	27,735	0.11%
2024/10/28	14.3	113.70	68.4	113.14	113.50	-54.1	27,542	-0.20%
2024/10/25	44.5	114.13	117.9	114.36	115.00	-73.4	27,239	-0.27%	大賣/
2024/10/24	33	110.23	15.1	110.96	109.50	17.9	26,376	0.07%
2024/10/23	3.1	113.15	28.2	112.82	113.00	-25.1	26,721	-0.09%
2024/10/22	12	111.71	102.4	111.61	113.00	-90.4	26,755	-0.34%	大賣/
2024/10/21	2	110.75	7.2	110.42	110.50	-5.2	27,018	-0.02%
2024/10/18	46	111.39	53.7	111.03	109.00	-7.7	27,339	-0.03%
2024/10/17	17.1	110.03	16	110.34	110.50	1.1	27,399	0.00%
2024/10/16	33.3	109.36	49	109.27	109.50	-15.7	27,866	-0.06%
2024/10/15	38.1	109.81	40	109.40	109.00	-1.9	29,121	-0.01%
2024/10/14	9.6	108.45	16.5	109.02	109.00	-6.9	28,667	-0.02%
2024/10/11	37.7	107.51	86.7	108.05	108.50	-49	28,646	-0.17%
2024/10/09	19	104.66	48.1	104.85	105.00	-29.1	28,124	-0.10%
2024/10/08	24.3	100.87	17	101.35	102.00	7.3	27,872	0.03%
2024/10/07	5.5	102.36	18	102.11	102.00	-12.5	28,360	-0.04%
2024/10/04	4.2	101.14	5.3	100.93	100.00	-1.1	28,732	0.00%
2024/10/01	2	101.25	28	101.02	101.50	-26	28,647	-0.09%
2024/09/30	20.2	102.15	20	102.88	101.00	0.2	28,879	0.00%
2024/09/27	31.2	104.59	19	104.66	104.00	12.2	29,093	0.04%
2024/09/26	23	103.87	6	103.58	103.50	17	29,197	0.06%
2024/09/25	10	104.25	48	104.69	104.50	-38	29,183	-0.13%
2024/09/24	0.1	102.50	8	102.13	102.50	-7.9	28,972	-0.03%
2024/09/23	2.1	101.00	2	101.50	101.50	0.1	29,171	0.00%
2024/09/20	41	103.04	28	101.23	101.00	13	29,568	0.04%
2024/09/19	5	102.30	14	102.43	102.50	-9	29,779	-0.03%
2024/09/18	4	102.62	6.5	103.08	101.50	-2.5	30,551	-0.01%
2024/09/16	5	102.30	19	102.55	103.00	-14	31,242	-0.04%
2024/09/13	11	100.08	27.1	100.70	101.00	-16.1	31,580	-0.05%
2024/09/12	15.2	98.56	37.5	98.78	99.30	-22.4	32,844	-0.07%
2024/09/11	12	95.07	13.1	95.16	94.50	-1.1	32,799	0.00%
2024/09/10	15.3	95.80	18	94.92	94.30	-2.7	33,103	-0.01%
2024/09/09	12.8	95.23	8	96.38	96.80	4.8	33,449	0.01%
2024/09/06	8	96.89	24	97.02	98.00	-16	33,719	-0.05%
2024/09/05	30	95.13	2	95.55	94.00	28	34,682	0.08%
2024/09/04	31.4	94.75	30.1	94.97	94.00	1.3	35,347	0.00%
2024/09/03	36.6	99.72	27	99.45	99.10	9.6	35,860	0.03%
2024/09/02	4.4	101.56	12	102.33	100.00	-7.6	35,974	-0.02%
2024/08/30	2	101.50	2	101.51	101.50	0	36,197	0.00%
2024/08/29	27	101.22	14	101.57	101.50	13	36,385	0.04%
2024/08/28	4	102.25	20.1	103.33	103.50	-16.1	37,023	-0.04%
2024/08/27	2.1	101.02	5.2	101.50	101.50	-3.1	37,874	-0.01%
2024/08/26	12.7	102.59	6	103.17	101.50	6.7	38,434	0.02%
2024/08/23	9	101.44	11	102.36	102.50	-2	39,125	-0.01%
2024/08/22	7.6	101.74	6	101.75	101.50	1.6	41,234	0.00%
2024/08/21	4.1	101.51	19.3	101.40	101.50	-15.2	41,957	-0.04%
2024/08/20	59	101.34	10	102.00	101.00	49	42,165	0.12%
2024/08/19	24.2	101.17	2.1	101.76	100.50	22.1	42,549	0.05%
2024/08/16	22.1	102.89	20.2	102.69	102.50	1.9	42,855	0.00%
2024/08/15	10	102.25	22.6	102.32	101.50	-12.6	43,009	-0.03%
2024/08/14	49.1	103.02	18	103.33	103.50	31.1	43,432	0.07%
2024/08/13	140.1	102.99	93.2	101.51	102.00	46.9	43,335	0.11%	大買/
2024/08/12	21.1	100.05	50.6	101.62	102.50	-29.5	44,124	-0.07%
2024/08/09	49.5	98.34	30	98.76	97.30	19.5	45,161	0.04%
2024/08/08	135.6	94.45	116.2	95.34	94.80	19.4	44,849	0.04%	大買/大賣/
2024/08/07	107.1	92.02	154.8	94.37	97.50	-47.7	44,786	-0.11%	大買/大賣/
2024/08/06	140.9	88.43	147.5	87.61	88.70	-6.6	44,523	-0.01%	大買/大賣/
2024/08/05	46.7	87.36	40.1	88.82	86.70	6.5	44,716	0.01%
2024/08/02	69.2	97.05	56.1	96.62	96.30	13.1	44,569	0.03%
2024/08/01	12.3	98.95	24.1	99.45	100.00	-11.8	44,480	-0.03%
2024/07/31	38.2	96.99	31	97.69	96.80	7.2	44,678	0.02%
2024/07/30	10.1	95.18	14.5	95.18	97.00	-4.4	45,201	-0.01%
2024/07/29	29.8	96.22	7.1	96.58	95.00	22.8	45,518	0.05%
2024/07/26	33.8	97.39	44.2	96.60	97.00	-10.4	45,359	-0.02%
2024/07/23	20.3	101.28	12	101.29	101.00	8.3	45,242	0.02%
2024/07/22	26.4	101.85	24.8	101.22	100.50	1.6	45,489	0.00%
2024/07/19	32.1	106.33	11.1	105.78	105.50	21	45,188	0.05%
2024/07/18	34.9	107.03	25.3	107.35	107.00	9.6	46,044	0.02%
2024/07/17	58.9	110.41	14	110.79	109.00	44.9	45,963	0.10%
2024/07/16	18.9	112.09	138	111.61	113.50	-119.1	46,365	-0.26%	大賣/鉅額交易
2024/07/15	3.1	106.35	5.4	106.61	106.50	-2.3	45,978	0.00%
2024/07/12	27.3	106.39	20.1	106.90	106.00	7.2	46,614	0.02%
2024/07/11	21.3	107.44	26.1	107.96	108.00	-4.8	47,440	-0.01%
2024/07/10	28.2	108.43	44.1	108.22	108.00	-15.8	48,662	-0.03%
2024/07/09	67.8	111.22	20.1	111.02	108.50	47.8	49,136	0.10%
2024/07/08	17.1	111.38	75.2	111.05	111.00	-58.1	49,305	-0.12%
2024/07/05	17.4	108.91	11.4	108.77	109.00	6.1	49,818	0.01%
2024/07/04	62.2	109.27	16.1	108.88	109.00	46.2	50,777	0.09%
2024/07/03	8.4	108.69	26	108.67	109.50	-17.6	52,767	-0.03%
2024/07/02	34.1	107.71	36	107.86	107.50	-1.9	54,469	0.00%
2024/07/01	15.1	107.04	18	107.06	107.50	-2.9	57,342	-0.01%
2024/06/28	20.3	106.71	13	106.62	106.00	7.3	58,384	0.01%
2024/06/27	37.4	106.26	32	106.66	106.50	5.4	59,928	0.01%
2024/06/26	28.1	107.23	15.3	107.64	107.00	12.8	63,513	0.02%
2024/06/25	24	105.92	8	106.94	108.00	15.9	63,782	0.02%
2024/06/24	73.1	111.17	18	111.42	110.00	55.1	63,782	0.09%
2024/06/21	20.1	112.40	48.9	113.05	113.00	-28.8	64,517	-0.04%
2024/06/20	31	111.65	25.1	111.66	111.50	5.9	64,328	0.01%
2024/06/19	48.9	110.18	68.8	110.53	111.00	-19.9	65,086	-0.03%
2024/06/18	22.1	107.05	24.2	106.88	107.00	-2.1	64,185	0.00%
2024/06/17	12.5	106.62	10	106.60	106.50	2.5	65,550	0.00%
2024/06/14	9.5	107.95	14	107.93	108.50	-4.5	66,922	-0.01%
2024/06/13	29.1	108.18	24	108.44	108.50	5.1	67,262	0.01%
2024/06/12	43.1	105.47	16.9	105.65	106.50	26.2	68,069	0.04%
2024/06/11	54.2	108.08	5.3	107.90	107.50	48.9	67,856	0.07%
2024/06/07	73.9	109.67	27	110.35	109.50	46.9	69,155	0.07%
2024/06/06	39.5	111.97	12	111.79	112.00	27.5	69,353	0.04%
2024/06/05	40	112.24	11	112.82	112.00	29	72,049	0.04%
2024/06/04	33.2	112.59	8.2	112.77	112.50	25	72,675	0.03%
2024/06/03	28.9	114.58	27.3	114.89	114.00	1.6	73,293	0.00%
2024/05/31	103	112.71	14	113.79	112.00	89	73,367	0.12%	大買/
2024/05/30	52.2	115.13	49.1	115.61	114.00	3.1	74,322	0.00%
2024/05/29	46.7	117.04	30	116.67	116.00	16.7	74,963	0.02%
2024/05/28	117.7	119.65	197.1	119.77	119.00	-79.4	75,364	-0.11%	大買/大賣/
2024/05/27	31.1	116.14	26.9	116.43	116.50	4.2	73,924	0.01%
2024/05/24	11.7	114.68	21.4	115.28	115.00	-9.7	74,640	-0.01%
2024/05/23	40.2	114.77	24	114.60	114.00	16.2	75,063	0.02%
2024/05/22	23.6	113.91	23	113.83	115.00	0.6	76,003	0.00%
2024/05/21	12.1	112.26	23.4	112.98	112.50	-11.3	77,104	-0.01%
2024/05/20	31.2	111.58	26.1	111.14	111.00	5.1	78,013	0.01%
2024/05/17	34.1	112.53	17	112.50	112.00	17.1	78,478	0.02%
2024/05/16	134.4	114.47	27.5	112.99	112.00	106.9	79,140	0.14%	大買/鉅額交易
2024/05/15	34	115.59	111.4	115.04	115.00	-77.4	79,763	-0.10%	大賣/
2024/05/14	39.6	111.30	6.2	111.24	111.50	33.4	80,645	0.04%
2024/05/13	70.1	112.03	13.1	111.58	111.00	57	82,476	0.07%
2024/05/10	24.2	112.09	52	113.38	114.00	-27.8	83,680	-0.03%
2024/05/09	34	113.19	18	112.81	112.00	16	83,772	0.02%
2024/05/08	28.7	115.29	26	115.75	115.00	2.7	83,938	0.00%
2024/05/07	13.4	113.61	33	113.27	114.50	-19.6	84,610	-0.02%
2024/05/06	14.1	113.36	43.1	113.88	114.00	-29	85,451	-0.03%
2024/05/03	108.3	113.22	14.1	113.28	111.00	94.2	86,165	0.11%	大買/
2024/05/02	16	111.50	57	113.44	114.50	-41	87,795	-0.05%
2024/04/30	19	113.89	14	114.18	113.50	5	88,654	0.01%
2024/04/29	29.1	114.04	40	114.90	114.00	-10.9	90,496	-0.01%
2024/04/26	39.2	113.67	18.3	114.35	113.00	20.9	94,369	0.02%
2024/04/25	40.7	112.83	4.1	112.66	112.00	36.6	98,203	0.04%
2024/04/24	35	115.97	48.2	115.47	115.50	-13.1	98,635	-0.01%
2024/04/23	21	110.50	14	111.29	111.00	7	98,685	0.01%
2024/04/22	76.5	111.09	19	112.21	108.50	57.5	98,941	0.06%
2024/04/19	61.4	114.68	42.3	116.06	115.00	19.1	99,484	0.02%
2024/04/18	19.1	114.93	37.2	115.88	118.00	-18.1	100,151	-0.02%
2024/04/17	74.7	114.41	10.1	114.86	114.50	64.6	100,628	0.06%
2024/04/16	192.1	114.55	22.7	115.42	114.00	169.4	99,977	0.17%	大買/鉅額交易
2024/04/15	37.5	120.19	31.3	120.76	119.50	6.2	99,746	0.01%
2024/04/12	31.5	123.57	19.3	124.01	122.50	12.2	99,486	0.01%
2024/04/11	103.8	124.08	32	124.13	123.00	71.8	98,973	0.07%	大買/
2024/04/10	62	126.95	31.1	126.44	125.50	31	98,514	0.03%
2024/04/09	144.2	127.57	35.4	126.56	126.00	108.8	97,978	0.11%	大買/鉅額交易
2024/04/08	56.5	130.94	70.4	131.32	132.00	-13.9	97,472	-0.01%
2024/04/03	119.3	128.04	432.6	129.02	129.50	-313.3	97,382	-0.32%	大買/大賣/鉅額交易
2024/04/02	76.2	123.97	82.3	124.38	125.00	-6.1	95,006	-0.01%
2024/04/01	116.1	124.03	29	122.59	122.50	87.1	94,296	0.09%	大買/
2024/03/29	241.2	125.91	392.8	126.12	125.00	-151.6	93,180	-0.16%	大買/大賣/鉅額交易
2024/03/28	21	118.64	47	119.01	120.50	-26	90,381	-0.03%
2024/03/27	47.1	116.63	5.2	116.83	117.00	41.9	90,264	0.05%
2024/03/26	103.8	118.10	79.1	118.91	117.00	24.7	91,006	0.03%	大買/
2024/03/25	83.1	123.26	29	122.79	122.00	54	90,863	0.06%
2024/03/22	31.2	122.71	69.5	123.17	123.00	-38.3	91,132	-0.04%
2024/03/21	12.6	120.95	25.4	120.84	120.50	-12.8	90,520	-0.01%
2024/03/20	78.8	121.26	82	123.52	120.00	-3.2	90,895	0.00%
2024/03/19	66.6	121.04	135.1	121.85	122.50	-68.5	90,127	-0.08%	大賣/
2024/03/18	16	119.91	27.4	119.69	120.00	-11.4	89,597	-0.01%
2024/03/15	30.2	117.38	57.5	118.15	119.50	-27.3	89,472	-0.03%
2024/03/14	46.7	115.21	30.2	115.20	115.50	16.5	88,677	0.02%
2024/03/13	127.3	117.87	32.1	117.58	116.50	95.2	88,539	0.11%	大買/
2024/03/12	41.1	121.54	50.2	122.29	122.50	-9.2	87,599	-0.01%
2024/03/11	141.5	121.86	150.7	122.52	121.00	-9.2	86,981	-0.01%	大買/大賣/
2024/03/08	54.9	116.46	61.4	117.33	116.00	-6.5	84,658	-0.01%
2024/03/07	40.6	117.11	29	116.71	116.00	11.6	84,305	0.01%
2024/03/06	73.6	119.92	4.1	120.00	119.50	69.5	84,380	0.08%
2024/03/05	35.2	120.93	140.5	121.16	121.50	-105.3	84,705	-0.12%	大賣/鉅額交易
2024/03/04	74.4	118.66	66	119.77	116.50	8.4	83,596	0.01%
2024/03/01	25.4	118.38	48.7	118.32	118.00	-23.3	82,963	-0.03%
2024/02/29	49	114.27	42.1	114.04	115.50	6.9	82,639	0.01%
2024/02/27	59.1	113.52	60.3	113.08	113.50	-1.2	82,161	0.00%
2024/02/26	102.8	116.87	22.3	116.82	117.00	80.5	81,520	0.10%	大買/
2024/02/23	72.2	119.35	66.5	119.07	116.00	5.7	82,394	0.01%
2024/02/22	82.8	120.44	45	121.00	119.00	37.8	82,377	0.05%
2024/02/21	171.3	118.20	48.8	118.41	118.50	122.6	81,420	0.15%	大買/鉅額交易
2024/02/20	164.8	121.57	12	121.92	122.00	152.8	80,732	0.19%	大買/鉅額交易
2024/02/19	44	123.94	29.1	123.34	122.50	14.9	80,311	0.02%
2024/02/16	83.3	127.58	61	128.66	126.00	22.3	80,523	0.03%
2024/02/15	41.7	131.29	96.3	132.35	130.50	-54.6	79,728	-0.07%
2024/02/05	142	123.02	132.6	123.31	124.50	9.4	78,923	0.01%	大買/大賣/
2024/02/02	46.5	118.89	313.3	119.71	120.00	-266.7	78,367	-0.34%	大賣/鉅額交易
2024/02/01	21.5	114.33	16.1	114.29	115.00	5.3	78,456	0.01%
2024/01/31	279	114.71	29	115.10	114.50	250	81,131	0.31%	大買/鉅額交易
2024/01/30	32.5	118.57	109.9	118.62	118.00	-77.4	80,957	-0.10%	大賣/
2024/01/29	27.5	116.23	100.3	115.66	116.50	-72.8	80,092	-0.09%
2024/01/26	87.7	113.18	65.3	112.80	113.00	22.4	79,717	0.03%
2024/01/25	162.1	117.23	120.3	117.17	115.00	41.8	79,371	0.05%	大買/大賣/
2024/01/24	80.4	115.34	58.1	116.04	116.00	22.3	77,578	0.03%
2024/01/23	37.6	116.25	116.3	116.37	117.00	-78.7	77,090	-0.10%	大賣/
2024/01/22	103.2	115.02	397.9	116.78	116.50	-294.7	75,750	-0.39%	大買/大賣/鉅額交易
2024/01/19	77.9	103.08	317.4	104.02	107.00	-239.6	72,889	-0.33%	大賣/鉅額交易
2024/01/18	37	96.98	21	97.04	97.70	16	69,445	0.02%
2024/01/17	43.4	98.73	75.5	99.55	97.90	-32.1	69,404	-0.05%
2024/01/16	32.4	98.91	25	99.10	98.60	7.4	69,586	0.01%
2024/01/15	99.8	99.46	63.1	99.56	98.60	36.7	69,770	0.05%
2024/01/12	50.2	98.95	109.4	99.25	99.50	-59.1	69,377	-0.09%	大賣/
2024/01/11	15.1	96.26	102.4	96.70	97.60	-87.3	68,947	-0.13%	大賣/
2024/01/10	22.1	94.84	131.3	95.03	94.50	-109.2	70,996	-0.15%	大賣/鉅額交易
2024/01/09	72.3	95.07	63	96.16	94.00	9.3	72,328	0.01%
2024/01/08	26.5	94.79	127	94.09	94.40	-100.6	72,025	-0.14%	大賣/
2024/01/05	20.4	93.92	12.2	94.27	93.60	8.3	72,968	0.01%
2024/01/04	23.5	94.22	28.3	94.56	94.20	-4.8	74,314	-0.01%
2024/01/03	27.1	93.41	7.3	93.73	93.50	19.9	76,970	0.03%
2024/01/02	333	95.71	34.3	96.03	93.70	298.7	77,612	0.38%	大買/鉅額交易
2023/12/29	41.8	98.32	110	98.43	98.60	-68.2	76,858	-0.09%	大賣/
2023/12/28	48.3	96.31	43.2	97.27	95.90	5.1	76,126	0.01%
2023/12/27	48.4	96.73	11	96.96	96.70	37.4	77,213	0.05%
2023/12/26	32.6	96.40	16.1	96.86	97.00	16.5	79,699	0.02%
2023/12/25	29.5	96.68	95.7	96.87	96.60	-66.3	80,972	-0.08%
2023/12/22	37.3	94.61	17.1	94.88	94.20	20.3	80,706	0.03%
2023/12/21	47	93.50	179.6	94.84	95.20	-132.6	80,789	-0.16%	大賣/鉅額交易
2023/12/20	35.5	94.13	166	94.29	94.20	-130.5	80,167	-0.16%	大賣/鉅額交易
2023/12/19	31.5	92.71	22.3	93.44	92.00	9.2	79,775	0.01%
2023/12/18	121.1	92.35	17.2	92.72	92.30	103.9	80,271	0.13%	大買/鉅額交易
2023/12/15	36.6	92.54	117	92.78	91.60	-80.4	81,153	-0.10%	大賣/
2023/12/14	85.5	93.77	117.1	93.92	93.10	-31.6	81,709	-0.04%	大賣/
2023/12/13	58.1	92.81	94.2	92.60	92.90	-36.1	81,924	-0.04%
2023/12/12	99.7	91.44	24.2	90.94	90.50	75.6	82,288	0.09%
2023/12/11	33	92.31	21	92.83	91.80	12	83,190	0.01%
2023/12/08	113.5	94.37	45.1	93.35	92.60	68.4	83,663	0.08%	大買/
2023/12/07	39.5	92.86	128.6	93.17	93.40	-89.1	84,174	-0.11%	大賣/
2023/12/06	140	90.85	116	91.31	91.20	24	85,906	0.03%	大買/大賣/
2023/12/05	144.4	89.40	107	89.26	89.20	37.4	86,114	0.04%	大買/大賣/
2023/12/04	85.3	91.73	10	92.47	91.30	75.3	86,032	0.09%
2023/12/01	68.7	91.33	66.1	92.60	92.80	2.6	86,253	0.00%
2023/11/30	87.4	91.84	21.1	91.79	91.50	66.3	86,241	0.08%
2023/11/29	39	93.27	21	93.70	93.30	18	86,498	0.02%
2023/11/28	37.1	92.23	19.1	92.51	92.50	18	88,159	0.02%
2023/11/27	85.2	92.90	28.2	92.84	92.70	57	90,725	0.06%
2023/11/24	25.4	95.44	10	95.53	96.00	15.4	91,275	0.02%
2023/11/22	301.9	98.23	54	98.64	97.60	247.9	94,745	0.26%	大買/鉅額交易
2023/11/21	43	102.37	275.4	102.74	102.50	-232.4	97,250	-0.24%	大賣/鉅額交易
2023/11/20	29	99.40	32	99.80	99.70	-3	100,938	0.00%
2023/11/17	111	99.01	17	99.54	99.00	94	102,125	0.09%	大買/
2023/11/16	136	98.78	122.1	99.32	99.00	13.9	103,972	0.01%	大買/大賣/
2023/11/15	84.5	100.33	70.1	100.11	99.00	14.4	105,424	0.01%
2023/11/14	93.3	98.80	54	98.49	98.10	39.3	108,376	0.04%
2023/11/13	16	99.02	69.1	99.74	100.00	-53.1	112,049	-0.05%
2023/11/10	122.1	96.16	58	97.09	98.10	64.1	113,658	0.06%	大買/
2023/11/09	157.6	98.95	188.5	98.74	98.60	-31	114,264	-0.03%	大買/大賣/
2023/11/08	781.8	100.18	839.4	98.22	97.30	-57.7	115,887	-0.05%	大買/大賣/
2023/11/07	95	92.46	103.3	93.13	93.40	-8.3	115,130	-0.01%	大賣/
2023/11/06	39	92.83	42.4	92.45	92.10	-3.4	118,831	0.00%
2023/11/03	294.6	92.32	345.1	91.36	91.20	-50.6	121,725	-0.04%	大買/大賣/
2023/11/02	36	93.17	47.1	92.94	92.80	-11.1	126,175	-0.01%
2023/11/01	43.2	89.84	39	89.96	89.50	4.2	127,805	0.00%
2023/10/31	29.6	92.08	23.1	91.89	89.40	6.5	132,840	0.00%
2023/10/30	87.3	94.78	73	94.43	93.70	14.3	134,868	0.01%
2023/10/27	281.2	96.28	332.7	96.46	94.30	-51.4	138,647	-0.04%	大買/大賣/
2023/10/26	30	93.33	39.1	93.33	93.20	-9.1	140,010	-0.01%
2023/10/25	43.2	95.82	30.2	96.20	95.30	13	142,461	0.01%
2023/10/24	80.2	94.24	109	95.02	96.20	-28.9	142,120	-0.02%	大賣/
2023/10/23	66.1	92.67	79.3	92.54	92.50	-13.2	141,242	-0.01%
2023/10/20	64.3	91.25	49.2	91.30	91.40	15.1	141,005	0.01%
2023/10/19	106.1	91.28	40.4	91.22	91.70	65.7	140,393	0.05%	大買/
2023/10/18	125.5	90.57	287	91.12	91.00	-161.5	139,872	-0.12%	大買/大賣/鉅額交易
2023/10/17	87.9	96.47	42.8	96.31	94.70	45.1	137,104	0.03%
2023/10/16	31.1	98.34	42.3	98.37	98.00	-11.3	135,942	-0.01%
2023/10/13	86.5	99.38	24.2	100.22	99.10	62.3	135,724	0.05%
2023/10/12	47	101.90	67.1	101.35	102.50	-20.1	134,759	-0.01%
2023/10/11	413.8	101.62	79.7	103.50	98.20	334.1	134,082	0.25%	大買/鉅額交易
2023/10/06	65.3	108.51	44	108.84	108.50	21.3	134,437	0.02%
2023/10/05	41	106.35	51	106.75	107.00	-10	136,130	-0.01%
2023/10/04	65.5	105.24	23.1	105.15	106.00	42.4	137,219	0.03%
2023/10/03	217.7	109.36	86.4	109.49	108.00	131.3	137,686	0.10%	大買/鉅額交易
2023/10/02	250.8	109.69	378.2	109.24	111.00	-127.4	138,259	-0.09%	大買/大賣/鉅額交易
2023/09/28	213.2	102.92	175.3	102.80	101.50	38	137,680	0.03%	大買/大賣/
2023/09/27	29	102.57	38.3	101.97	103.00	-9.3	137,943	-0.01%
2023/09/26	36.1	102.18	38	102.87	101.50	-2	138,726	0.00%
2023/09/25	20.3	101.52	72.3	102.33	103.00	-52	139,770	-0.04%
2023/09/22	32.2	101.03	44.3	101.58	102.50	-12.1	141,561	-0.01%
2023/09/21	88.7	98.22	89.4	98.78	100.50	-0.7	142,708	0.00%
2023/09/20	87.4	100.67	72.2	100.61	98.70	15.2	143,098	0.01%
2023/09/19	121.3	99.22	116.2	98.77	98.40	5.1	143,234	0.00%	大買/大賣/
2023/09/18	169.4	101.51	95.3	101.22	101.00	74.2	143,749	0.05%	大買/
2023/09/15	104.9	105.41	76	105.89	104.50	28.9	145,515	0.02%	大買/
2023/09/14	105.6	105.89	142.5	106.61	106.00	-36.9	145,823	-0.03%	大買/大賣/
2023/09/13	113.2	101.79	115.2	101.97	102.00	-2	145,987	0.00%	大買/大賣/
2023/09/12	47.4	102.09	95.1	102.31	102.00	-47.8	147,817	-0.03%
2023/09/11	205.7	103.23	160.1	103.15	102.50	45.6	149,199	0.03%	大買/大賣/
2023/09/08	57.1	110.03	17.5	109.63	109.00	39.6	149,315	0.03%
2023/09/07	52.9	111.31	25.4	111.59	110.00	27.5	150,140	0.02%
2023/09/06	53.6	113.51	72.6	113.52	113.50	-19.1	151,328	-0.01%
2023/09/05	66.4	111.81	61.2	111.74	112.50	5.2	152,889	0.00%
2023/09/04	70.5	112.21	100.6	111.80	112.50	-30.1	153,207	-0.02%
2023/09/01	204.6	112.02	77.2	112.75	109.00	127.4	153,384	0.08%	大買/鉅額交易
2023/08/31	166.2	113.47	295.7	114.00	117.00	-129.5	151,878	-0.09%	大買/大賣/鉅額交易
2023/08/30	52.4	112.33	88.1	113.09	112.00	-35.7	150,388	-0.02%
2023/08/29	77.4	111.03	60.1	111.95	109.50	17.3	152,731	0.01%
2023/08/28	163.3	108.78	159	108.74	109.50	4.3	153,126	0.00%	大買/大賣/
2023/08/25	417.4	111.87	65.3	113.07	111.00	352.2	155,577	0.23%	大買/鉅額交易
2023/08/24	350.1	128.61	284.4	130.87	122.50	65.7	153,948	0.04%	大買/大賣/
2023/08/23	50	125.66	83.6	124.61	127.50	-33.6	151,950	-0.02%
2023/08/22	87.5	124.82	133.4	125.64	123.50	-45.9	154,442	-0.03%	大賣/
2023/08/21	80.1	121.27	78.3	121.34	121.00	1.8	155,205	0.00%
2023/08/18	319.1	119.91	111.8	122.43	120.50	207.3	154,552	0.13%	大買/大賣/鉅額交易
2023/08/17	226.4	127.39	140.3	128.18	129.00	86.1	151,273	0.06%	大買/大賣/
2023/08/16	177.1	122.91	210.2	119.86	128.00	-33.1	147,325	-0.02%	大買/大賣/
2023/08/15	209.8	117.48	103.3	118.92	116.50	106.4	145,781	0.07%	大買/大賣/鉅額交易
2023/08/14	162	110.68	136.5	111.39	111.50	25.5	144,619	0.02%	大買/大賣/
2023/08/11	157.5	116.82	167.2	117.27	115.00	-9.6	141,921	-0.01%	大買/大賣/
2023/08/10	243.4	113.25	185.2	115.88	113.50	58.2	140,567	0.04%	大買/大賣/
2023/08/09	165.2	121.19	143.5	121.45	120.00	21.7	137,269	0.02%	大買/大賣/
2023/08/08	305.9	129.74	192.7	130.80	129.00	113.1	136,528	0.08%	大買/大賣/鉅額交易
2023/08/07	26.4	122.06	83.3	123.50	125.00	-56.9	131,929	-0.04%
2023/08/04	138	114.41	113.9	115.81	114.00	24.1	130,249	0.02%	大買/大賣/
2023/08/02	116.4	125.52	77.9	124.90	121.50	38.5	125,410	0.03%	大買/
2023/08/01	161.7	133.04	156.1	132.83	135.00	5.6	123,181	0.00%	大買/大賣/
2023/07/31	168.4	150.92	74.2	145.50	141.50	94.2	119,189	0.08%	大買/
2023/07/28	110	153.41	106.4	154.83	157.00	3.5	117,057	0.00%	大買/大賣/
2023/07/27	19.4	155.52	15.2	158.26	154.00	4.2	114,413	0.00%
2023/07/26	7.8	151.90	36.2	151.65	156.50	-28.4	115,335	-0.02%
2023/07/25	31.4	157.92	8.1	159.46	152.00	23.3	115,259	0.02%
2023/07/24	51.5	151.64	22.5	153.69	158.00	29	115,382	0.03%
2023/07/21	25.4	137.78	35.9	142.58	147.50	-10.5	115,512	-0.01%
2023/07/20	17.3	132.89	30.6	132.99	134.50	-13.3	115,954	-0.01%
2023/07/19	25.4	129.67	13.3	131.26	128.00	12.1	116,322	0.01%
2023/07/18	26.2	134.63	17.5	136.52	133.00	8.7	116,878	0.01%
2023/07/17	27.4	140.80	26.3	140.58	139.50	1.1	117,000	0.00%
2023/07/14	58.5	139.20	17	138.44	142.00	41.5	118,026	0.04%
2023/07/13	99.4	132.36	154.7	132.68	132.00	-55.3	117,676	-0.05%	大賣/
2023/07/12	35.7	121.67	41	123.11	124.00	-5.3	114,566	0.00%
2023/07/11	12.1	110.14	56.8	111.36	113.00	-44.7	112,635	-0.04%
2023/07/10	27.1	104.46	32	104.59	103.00	-4.9	111,414	0.00%
2023/07/07	78	107.06	47.4	107.94	106.00	30.6	110,867	0.03%
2023/07/06	58.2	105.39	77.3	106.04	105.50	-19.1	109,008	-0.02%
2023/07/05	56.9	102.59	49.1	102.09	102.50	7.8	107,848	0.01%
2023/07/04	30	102.33	28.1	103.28	105.00	1.9	106,113	0.00%
2023/07/03	33.5	95.95	19.3	96.46	95.70	14.2	105,150	0.01%
2023/06/30	61.3	88.81	81.6	89.10	90.80	-20.3	104,322	-0.02%
2023/06/29	30	82.24	96	82.33	83.60	-66	103,396	-0.06%
2023/06/28	76.1	80.48	49	80.56	78.70	27.1	101,949	0.03%
2023/06/27	74.1	80.36	28	80.44	79.60	46.1	100,933	0.05%
2023/06/26	66.3	81.59	69.3	81.70	82.80	-3	100,256	0.00%
2023/06/21	63.2	80.89	127.7	82.88	84.10	-64.5	99,270	-0.06%	大賣/
2023/06/20	27	77.31	48.3	77.46	77.70	-21.3	97,590	-0.02%
2023/06/19	115.4	79.48	40.1	79.05	78.40	75.3	96,478	0.08%	大買/
2023/06/16	49.1	80.67	107.2	80.68	80.20	-58.1	95,723	-0.06%	大賣/
2023/06/15	81.5	79.74	96.9	79.84	80.20	-15.4	93,255	-0.02%
2023/06/14	65.2	75.80	211.5	75.79	76.70	-146.3	90,825	-0.16%	大賣/鉅額交易
2023/06/13	192.7	71.62	100	72.24	71.80	92.7	87,985	0.11%	大買/
2023/06/12	167.2	71.39	43.5	71.91	70.70	123.7	86,804	0.14%	大買/鉅額交易
2023/06/09	64	71.68	269.9	71.69	73.00	-205.9	84,944	-0.24%	大賣/鉅額交易
2023/06/08	85	68.65	39	69.32	68.00	46	82,605	0.06%
2023/06/07	87.5	69.86	61	69.35	68.60	26.5	81,273	0.03%
2023/06/06	28	70.70	50	71.01	70.60	-22	79,813	-0.03%
2023/06/05	78	71.08	77.8	71.58	71.00	0.2	79,062	0.00%
2023/06/02	151	72.60	129.1	73.45	71.10	21.9	77,459	0.03%	大買/大賣/
2023/06/01	63	67.27	84.3	68.01	69.40	-21.3	73,617	-0.03%
2023/05/31	60	66.37	49	66.92	66.70	11	71,367	0.02%
2023/05/30	165.1	67.42	70.3	67.20	66.30	94.7	66,044	0.14%	大買/
2023/05/29	112.1	68.14	98	68.39	68.00	14.1	63,640	0.02%	大買/
2023/05/26	161.7	65.94	90.2	66.00	65.00	71.5	60,859	0.12%	大買/
2023/05/25	28	60.32	88.1	60.81	61.70	-60.1	56,693	-0.11%
2023/05/24	28	55.63	19	55.65	56.10	9	53,445	0.02%
2023/05/23	53	54.01	73	54.16	53.60	-20	51,926	-0.04%
2023/05/22	37.1	52.92	15	53.20	52.70	22.1	50,829	0.04%
2023/05/19	23.1	52.43	45.6	52.36	53.20	-22.5	49,902	-0.05%
2023/05/18	55	50.79	40.8	51.03	50.60	14.2	48,118	0.03%
2023/05/17	20	49.61	18.5	49.39	49.45	1.5	46,770	0.00%
2023/05/16	20.1	48.78	11	48.79	48.45	9.1	45,829	0.02%
2023/05/15	21.2	49.02	12	49.18	48.50	9.2	44,747	0.02%
2023/05/12	58.1	47.73	111.4	49.21	50.10	-53.4	43,504	-0.12%	大賣/
2023/05/11	6.1	47.83	14	47.64	47.50	-7.9	40,848	-0.02%
2023/05/10	24.6	48.15	5	47.95	48.10	19.6	40,176	0.05%
2023/05/09	32	49.27	14	49.59	50.00	18	39,277	0.05%
2023/05/08	26	50.44	21	50.68	49.90	5	38,509	0.01%
2023/05/05	7	49.43	11	49.38	49.15	-4	37,793	-0.01%
2023/05/04	44	49.04	42	49.16	49.55	2	37,416	0.01%
2023/05/03	22	49.03	11	49.30	48.95	11	36,729	0.03%
2023/05/02	26	48.54	67	49.19	50.10	-41	36,394	-0.11%
2023/04/28	7	45.98	16.8	45.99	46.50	-9.8	35,295	-0.03%
2023/04/27	16	45.43	42.6	46.13	46.00	-26.6	34,667	-0.08%
2023/04/26	12.2	44.18	20	44.46	45.00	-7.8	33,828	-0.02%
2023/04/25	60.4	44.45	32	43.58	43.70	28.4	32,985	0.09%
2023/04/24	27	45.48	39	46.11	46.20	-12	31,630	-0.04%
2023/04/21	23.1	44.32	79	44.62	44.50	-55.9	30,785	-0.18%
2023/04/20	21	45.48	6	45.48	45.80	15	29,599	0.05%
2023/04/19	24	46.03	39	45.89	45.65	-15	28,817	-0.05%
2023/04/18	7	43.36	11	43.63	43.45	-4	27,272	-0.01%
2023/04/17	7.2	44.29	14	44.45	44.20	-6.8	26,654	-0.03%
2023/04/14	24	44.83	35.3	44.33	43.95	-11.3	26,180	-0.04%
2023/04/13	17	44.71	2	44.95	44.45	15	25,236	0.06%
2023/04/12	13	44.75	23.6	45.12	45.15	-10.6	24,386	-0.04%
2023/04/11	25	43.56	20	43.45	43.45	5	23,306	0.02%
2023/04/10	16	42.35	43.1	42.45	43.40	-27.1	22,753	-0.12%
2023/04/07	9	40.59	10	40.92	40.60	-1	21,414	0.00%
2023/04/06	34	41.03	30.6	41.04	41.40	3.4	20,966	0.02%
2023/03/31	31	41.60	26	41.58	41.85	5	20,410	0.02%
2023/03/30	40	41.08	61.2	41.14	41.60	-21.2	19,804	-0.11%
2023/03/29	19	39.66	27	39.03	39.55	-8	18,541	-0.04%
2023/03/28	17.2	39.90	15	39.53	39.40	2.2	18,323	0.01%
2023/03/27	25.2	40.87	75	41.01	41.20	-49.8	18,137	-0.27%
2023/03/24	21.4	39.59	34.1	39.52	40.00	-12.7	17,776	-0.07%
2023/03/23	32	39.21	37.4	39.18	39.65	-5.4	16,814	-0.03%
2023/03/22	11.9	37.80	28.3	37.95	38.20	-16.4	15,790	-0.10%
2023/03/21	25.9	37.18	52	37.22	37.55	-26.1	15,307	-0.17%
2023/03/20	10	35.59	23.5	35.64	35.90	-13.5	14,354	-0.09%
2023/03/17	10.2	34.88	18	34.90	34.95	-7.8	14,196	-0.05%
2023/03/16	5	34.56	12	34.51	34.55	-7	13,982	-0.05%
2023/03/15	5	34.36	36.1	34.55	34.50	-31.1	13,837	-0.23%
2023/03/14	2	33.65	27	33.66	33.55	-25	13,442	-0.19%
2023/03/13	12	33.09	0	0.00	33.65	12	13,450	0.09%
2023/03/10	2	33.50	0	0.00	33.60	2	13,325	0.02%
2023/03/09	21	33.78	4	33.95	33.95	17	13,293	0.13%
2023/03/08	15.2	33.71	46	33.70	33.80	-30.8	13,102	-0.24%
2023/03/07	6	33.11	7	33.11	33.15	-1	12,831	-0.01%
2023/03/06	0	0.00	12.2	32.79	32.85	-12.2	12,700	-0.10%
2023/03/03	1	32.45	1	32.60	32.65	0	12,665	0.00%
2023/03/02	3	32.30	0	0.00	32.35	3	12,673	0.02%
2023/03/01	1	32.64	12.2	32.61	32.55	-11.2	12,625	-0.09%
2023/02/24	18	32.98	19.2	33.05	33.15	-1.2	12,354	-0.01%
2023/02/23	5	32.04	16	32.16	32.20	-11	11,845	-0.09%
2023/02/22	0.2	31.70	1	31.70	31.75	-0.8	11,623	-0.01%
2023/02/21	0	0.00	7	31.67	31.75	-7	11,700	-0.06%
2023/02/20	0	0.00	3	31.70	31.70	-3	11,823	-0.03%
2023/02/17	0	0.00	1	31.60	31.65	-1	11,955	-0.01%
2023/02/16	6	31.62	5	31.56	31.50	1	12,054	0.01%
2023/02/15	1.2	31.58	0	0.00	31.80	1.2	12,205	0.01%
2023/02/14	5	31.86	11.5	31.74	31.75	-6.5	12,160	-0.05%
2023/02/13	1	31.60	12.7	31.60	31.70	-11.7	12,208	-0.10%
2023/02/10	11.2	31.69	0	0.00	31.20	11.2	12,266	0.09%
2023/02/09	3	31.63	0	0.00	31.80	3	12,478	0.02%
2023/02/08	10	31.95	0	0.00	31.90	10	12,584	0.08%
2023/02/07	1	31.85	8	31.94	31.95	-7	12,556	-0.06%
2023/02/06	0	0.00	10.3	31.90	31.95	-10.3	12,536	-0.08%
2023/02/03	1	31.85	6	31.89	31.95	-5	12,466	-0.04%
2023/02/02	2	31.80	18.1	31.72	31.80	-16.1	12,352	-0.13%
2023/02/01	7	31.32	0	0.00	31.40	7	12,154	0.06%
2023/01/31	0	0.00	7.2	31.26	31.50	-7.2	12,085	-0.06%
2023/01/30	9.1	30.93	65.1	30.81	31.20	-56.1	11,639	-0.48%
2023/01/17	1.1	30.06	0	0.00	30.20	1.1	11,224	0.01%
2023/01/16	0	0.00	1	30.25	30.10	-1	11,192	-0.01%
2023/01/13	3	30.12	3	30.18	30.20	0	11,160	0.00%
2023/01/11	0	0.00	7	30.26	30.30	-7	11,486	-0.06%
2023/01/10	1	30.25	6	30.07	30.15	-5	11,454	-0.04%
2023/01/09	0	0.00	7	29.94	30.00	-7	11,397	-0.06%
2023/01/06	0	29.35	0	0.00	29.30	0	11,294	0.00%
2023/01/05	0	0.00	6	29.45	29.50	-6	11,305	-0.05%
2023/01/04	0	0.00	5	29.37	29.40	-5	11,325	-0.04%
2023/01/03	4	29.10	0	0.00	29.20	4	11,411	0.04%
2022/12/30	2	29.40	8	29.44	29.40	-6	11,354	-0.05%
2022/12/29	9	29.27	0.3	29.30	29.45	8.7	11,320	0.08%
2022/12/28	1.5	29.12	10	29.20	29.30	-8.5	11,333	-0.07%
2022/12/27	0	0.00	2	29.70	29.70	-2	11,395	-0.02%
2022/12/26	6	29.63	0	0.00	29.65	6	11,466	0.05%
2022/12/23	2	30.00	1	29.80	29.90	1	11,554	0.01%
2022/12/22	1	30.00	1.6	30.23	30.15	-0.6	11,599	-0.01%
2022/12/21	0	0.00	13.3	29.99	30.05	-13.3	11,359	-0.12%
2022/12/20	6	30.21	9.2	30.31	30.10	-3.2	11,021	-0.03%
2022/12/19	15	30.04	75.2	30.32	30.50	-60.2	10,535	-0.57%
2022/12/16	8	29.78	16	29.58	30.00	-8	9,847	-0.08%
2022/12/15	4	29.18	7	29.19	29.30	-3	9,325	-0.03%
2022/12/14	2	28.93	16	29.04	29.15	-14	9,391	-0.15%
2022/12/13	1	28.80	14.2	28.88	28.90	-13.2	9,446	-0.14%
2022/12/12	0	0.00	4	28.39	28.50	-4	9,340	-0.04%
2022/12/09	6	28.17	26	28.38	28.40	-20	9,552	-0.21%
2022/12/08	0	0.00	1	27.80	27.80	-1	9,404	-0.01%
2022/12/07	1	27.20	1	27.20	27.30	0	9,349	0.00%
2022/12/06	2	27.55	6	27.43	27.50	-4	9,356	-0.04%
2022/12/05	6	27.41	0	0.00	27.35	6	9,314	0.06%
2022/12/02	3	27.60	0	0.00	27.60	3	9,291	0.03%
2022/11/30	3	27.40	1	27.50	27.65	2	9,253	0.02%
2022/11/29	0	0.00	2	27.45	27.65	-2	9,274	-0.02%
2022/11/28	3	27.08	0	0.00	27.10	3	9,222	0.03%
2022/11/23	3	27.50	0	0.00	27.50	3	9,397	0.03%
2022/11/22	5	27.15	5	27.40	27.40	0	9,486	0.00%
2022/11/17	1	27.60	4	27.81	27.95	-3	9,526	-0.03%
2022/11/11	1	27.45	9	27.47	27.50	-8	9,163	-0.09%
2022/11/10	0	0.00	2	27.20	27.20	-2	8,994	-0.02%
2022/11/09	15	27.18	2	27.30	27.35	13	9,062	0.14%
2022/11/08	2	27.30	0	0.00	27.25	2	9,048	0.02%
2022/11/07	4	26.81	9	26.78	26.80	-5	8,928	-0.06%
2022/11/04	11.3	25.32	2	25.45	25.35	9.3	8,804	0.11%
2022/11/03	2	25.85	0	0.00	25.80	2	8,643	0.02%
2022/11/02	5	26.03	0	0.00	25.95	5	8,781	0.06%
2022/10/31	0	0.00	1	26.10	26.05	-1	9,028	-0.01%
2022/10/28	0.1	26.00	0	0.00	25.80	0.1	9,060	0.00%
2022/10/27	2	26.00	0	0.00	26.00	2	9,140	0.02%
2022/10/26	4	25.86	0	0.00	25.85	4	9,207	0.04%
2022/10/20	1	26.55	3.5	26.47	26.35	-2.5	9,352	-0.03%
2022/10/19	1	26.20	0.6	26.40	26.20	0.4	9,006	0.00%
2022/10/18	3	26.22	1	26.35	26.20	2	8,926	0.02%
2022/10/14	0	0.00	4	26.55	26.55	-4	8,746	-0.05%
2022/10/07	0	0.00	4	26.90	26.80	-4	8,691	-0.05%
2022/10/06	4	27.10	0	0.00	27.00	4	8,712	0.05%
2022/10/05	2	27.10	0	0.00	27.10	2	8,782	0.02%
2022/10/04	2	27.20	0	0.00	27.10	2	8,827	0.02%
2022/10/03	0	0.00	1	26.30	26.75	-1	8,819	-0.01%
2022/09/30	12	26.63	0	0.00	26.55	12	8,859	0.14%
2022/09/29	0	0.00	5.1	27.32	27.35	-5.1	8,855	-0.06%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/23	10.1	27.25	0	0.00	27.25	10.1	9,602	0.10%
2022/09/22	2	27.25	2	27.30	27.25	0	9,861	0.00%
2022/09/21	4	27.46	0	0.00	27.40	4	9,831	0.04%
2022/09/20	0	0.00	9	27.46	27.80	-9	9,690	-0.09%
2022/09/19	5	27.25	4	27.26	27.55	1	9,452	0.01%
2022/09/16	9	27.07	8	27.20	27.35	1	9,314	0.01%
2022/09/14	1	27.55	3	27.25	27.40	-2	9,045	-0.02%
2022/09/12	0	0.00	0	27.40	27.40	0	9,175	0.00%
2022/09/08	10.3	26.60	0	0.00	27.20	10.3	9,338	0.11%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/06	7	26.91	0	0.00	26.95	7	9,343	0.07%
2022/09/02	4	27.35	0	0.00	27.30	4	9,268	0.04%
2022/08/31	10	27.65	0	0.00	27.70	10	9,214	0.11%
2022/08/30	0	0.00	1	27.60	27.50	-1	9,167	-0.01%
2022/08/29	1	27.30	0	0.00	27.35	1	9,085	0.01%
2022/08/26	1	28.05	3	28.07	28.05	-2	9,017	-0.02%
2022/08/25	0	0.00	1	27.85	27.95	-1	9,016	-0.01%
2022/08/24	2	28.00	0	0.00	27.85	2	9,036	0.02%
2022/08/22	0	0.00	2	28.35	28.20	-2	9,079	-0.02%
2022/08/19	0	0.00	5	28.43	28.50	-5	9,069	-0.06%
2022/08/18	3.5	28.15	5	28.15	28.35	-1.6	9,070	-0.02%
2022/08/17	0	0.00	25	28.27	28.35	-25	9,096	-0.27%
2022/08/16	1	28.00	20	27.95	28.20	-19	9,090	-0.21%
2022/08/15	3.3	28.08	19	27.94	27.90	-15.8	9,039	-0.17%
2022/08/12	0	0.00	7	28.43	28.65	-7	8,959	-0.08%
2022/08/11	1	28.10	14	28.23	28.40	-13	8,965	-0.15%
2022/08/10	6	27.98	5.1	28.08	28.15	1	8,842	0.01%
2022/08/09	0.1	27.70	7.1	27.92	28.00	-7	8,789	-0.08%
2022/08/08	1	27.55	43	27.50	27.65	-42	8,686	-0.48%
2022/08/05	3	27.08	2	27.30	27.35	1	8,636	0.01%
2022/08/04	2	26.70	0	0.00	26.70	2	8,585	0.02%
2022/08/03	0	0.00	1.2	26.32	26.85	-1.2	8,611	-0.01%
2022/08/02	2	25.93	2	26.30	26.40	0	8,779	0.00%
2022/08/01	4.4	26.29	0	0.00	26.30	4.4	9,017	0.05%
2022/07/29	2.2	26.31	1.5	26.40	26.50	0.7	9,047	0.01%
2022/07/28	1	25.90	6	25.94	26.35	-5	9,031	-0.06%
2022/07/27	0.3	25.90	10	25.88	26.00	-9.7	8,975	-0.11%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/25	3	25.25	1	25.25	25.20	2	9,026	0.02%
2022/07/22	0.3	25.10	1	25.00	25.10	-0.8	9,154	-0.01%
2022/07/21	1.2	24.88	0	0.00	25.10	1.2	9,340	0.01%
2022/07/20	1.1	24.96	5	25.00	24.90	-3.9	9,412	-0.04%
2022/07/19	1	24.55	1	24.40	24.65	0	9,608	0.00%
2022/07/18	3	24.50	2	24.50	24.50	1	9,641	0.01%
2022/07/15	1.5	24.25	5	24.30	24.45	-3.5	9,614	-0.04%
2022/07/14	0.1	24.40	9.1	24.28	24.30	-9	9,570	-0.09%
2022/07/13	7.3	24.03	0	0.00	23.95	7.3	9,570	0.08%
2022/07/12	9.3	24.12	0	0.00	23.95	9.3	9,525	0.10%
2022/07/11	1	24.60	16	24.76	24.45	-15	9,411	-0.16%
2022/07/08	2	24.10	3	24.13	24.05	-1	9,294	-0.01%
2022/07/07	9	23.42	10	23.75	23.60	-1	9,233	-0.01%
2022/07/06	5.3	23.53	1	23.40	23.40	4.3	9,172	0.05%
2022/07/05	30	26.13	3	26.17	26.25	27	8,734	0.31%
2022/07/04	2	26.35	0	0.00	26.30	2	8,555	0.02%
2022/07/01	10.1	26.36	1	26.25	26.35	9.1	8,570	0.11%
2022/06/30	7.3	26.85	4	26.85	26.70	3.3	8,398	0.04%
2022/06/29	1.2	27.76	0	0.00	27.65	1.2	8,141	0.01%
2022/06/28	13	28.41	1	28.15	28.30	12	8,119	0.15%
2022/06/24	1	28.50	2	28.45	28.70	-1	8,126	-0.01%
2022/06/22	0	0.00	0	29.00	28.55	0	8,101	0.00%
2022/06/21	1	28.65	6	28.57	28.75	-5	8,161	-0.06%
2022/06/20	0	0.00	6	28.77	28.20	-6	8,198	-0.07%
2022/06/17	2	28.30	0	29.35	28.95	2	8,162	0.02%
2022/06/16	2	28.80	0	0.00	28.85	2	8,147	0.02%
2022/06/15	1	28.90	0	0.00	28.90	1	8,172	0.01%
2022/06/14	0	0.00	0.5	28.75	28.80	-0.5	8,305	-0.01%
2022/06/13	4	28.30	5	28.30	28.45	-1	8,367	-0.01%
2022/06/10	0	0.00	15	28.78	28.80	-15	8,385	-0.18%
2022/06/09	0	0.00	5	28.90	28.75	-5	8,437	-0.06%
2022/06/06	0	0.00	4	28.75	28.55	-4	8,762	-0.05%
2022/06/02	2	28.75	1	28.80	28.80	1	8,880	0.01%
2022/06/01	0	0.00	4.3	28.67	28.60	-4.3	9,181	-0.05%
2022/05/31	2	28.48	2	28.50	28.40	0	9,331	0.00%
2022/05/30	1	28.25	15	28.16	28.20	-14	9,486	-0.15%
2022/05/27	5	27.68	14	27.85	27.65	-9	9,786	-0.09%
2022/05/26	0	0.00	10	27.50	27.35	-10	10,328	-0.10%
2022/05/25	7	27.40	0	0.00	27.25	7	14,865	0.05%
2022/05/24	3	27.38	2	27.35	27.30	1	15,680	0.01%
2022/05/23	6	27.58	1	27.55	27.60	5	16,041	0.03%
2022/05/20	1	27.70	0	0.00	27.80	1	16,292	0.01%
2022/05/18	2	27.85	1	28.00	27.85	1	16,634	0.01%
2022/05/17	0	0.00	11	27.87	27.85	-11	16,654	-0.07%
2022/05/16	0	0.00	12	27.48	27.60	-12	16,825	-0.07%
2022/05/13	2	27.08	12	27.10	27.15	-10	17,090	-0.06%
2022/05/12	4.1	27.00	5	27.06	27.00	-0.9	17,210	-0.01%
2022/05/11	16.5	27.29	8	27.25	27.30	8.5	17,331	0.05%
2022/05/10	4	27.14	3	27.30	27.40	1	17,953	0.01%
2022/05/09	16	27.72	7	28.05	27.70	9	18,037	0.05%
2022/05/06	1.1	28.99	0	0.00	29.05	1.1	18,036	0.01%
2022/05/05	3	28.98	4	29.00	29.15	-1	18,217	-0.01%
2022/05/04	0	0.00	0	28.70	28.80	0	18,422	0.00%
2022/05/03	8.3	28.45	10	28.40	28.65	-1.7	18,862	-0.01%
2022/04/29	11	28.54	1	28.50	28.50	10	19,259	0.05%
2022/04/27	12	28.37	0	0.00	28.25	12	20,025	0.06%
2022/04/26	23	28.80	1	28.80	28.85	22	20,920	0.11%
2022/04/25	9	28.64	12	28.68	28.60	-3	20,981	-0.01%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/21	1	29.30	1	29.40	29.30	0	20,976	0.00%
2022/04/20	0.1	29.25	1	29.45	29.15	-0.9	21,222	0.00%
2022/04/19	2	29.30	7	29.50	29.25	-5	21,442	-0.02%
2022/04/18	0	0.00	7	29.33	29.35	-7	21,638	-0.03%
2022/04/15	2	29.35	12	29.30	29.40	-10	21,712	-0.05%
2022/04/14	1	29.45	1	29.45	29.50	0	21,752	0.00%
2022/04/12	10	29.08	0	0.00	29.00	10	21,825	0.05%
2022/04/11	2	29.20	2	29.15	29.05	0	21,787	0.00%
2022/04/08	8.3	29.22	2	29.20	29.15	6.3	21,735	0.03%
2022/04/07	5.3	29.45	5	29.45	29.25	0.3	21,684	0.00%
2022/04/06	5	29.84	1	29.80	29.80	4	21,532	0.02%
2022/04/01	0	0.00	3	29.80	29.90	-3	21,560	-0.01%
2022/03/31	2	29.93	5	30.00	29.75	-3	21,547	-0.01%
2022/03/30	3	29.83	6.7	29.85	29.85	-3.7	21,445	-0.02%
2022/03/29	1	29.80	0	0.00	29.80	1	21,425	0.00%
2022/03/28	2.5	29.83	0	0.00	29.95	2.5	21,459	0.01%
2022/03/25	1	29.75	0	0.00	29.85	1	21,537	0.00%
2022/03/24	2	29.63	10.1	29.65	29.70	-8.1	21,579	-0.04%
2022/03/23	8	29.88	0.5	29.90	29.80	7.5	21,573	0.03%
2022/03/22	21	30.00	1	30.20	30.00	20	21,462	0.09%
2022/03/21	20	29.98	5	30.05	30.05	15	21,350	0.07%
2022/03/18	3	29.60	3	29.75	29.75	0	21,183	0.00%
2022/03/17	9	29.56	1	29.55	29.60	8	21,161	0.04%
2022/03/16	9.1	29.21	1	29.40	29.50	8.1	20,999	0.04%
2022/03/15	1.1	29.41	2	29.60	29.35	-0.9	20,977	0.00%
2022/03/14	2	29.70	1.1	29.60	29.65	0.9	20,942	0.00%
2022/03/11	0	0.00	6.4	29.50	29.50	-6.4	20,957	-0.03%
2022/03/10	9	29.28	8	29.29	29.45	1	20,969	0.00%
2022/03/09	28	28.89	0	0.00	28.80	28	20,932	0.13%
2022/03/08	2	29.05	0	0.00	28.95	2	20,708	0.01%
2022/03/07	24	28.99	2	28.95	28.90	22	20,692	0.11%
2022/03/04	2	29.50	13	29.50	29.50	-11	20,859	-0.05%
2022/03/03	0	0.00	4.4	29.44	29.50	-4.4	20,771	-0.02%
2022/03/02	10	29.30	1	29.25	29.35	9	20,565	0.04%
2022/03/01	6	29.45	30	29.45	29.35	-24	20,298	-0.12%
2022/02/25	8	29.33	11	29.39	29.40	-3	19,738	-0.02%
2022/02/24	14	29.31	14	29.18	29.25	0	15,179	0.00%
2022/02/23	47	30.04	16	30.12	30.00	31	14,379	0.22%
2022/02/22	3	30.05	10	30.07	30.25	-7	14,076	-0.05%
2022/02/21	0	0.00	2.1	30.11	30.30	-2.1	13,822	-0.01%
2022/02/18	15	30.31	5	30.55	30.30	10	13,645	0.07%
2022/02/17	12	30.55	0	0.00	30.60	12	13,443	0.09%
2022/02/16	17.5	30.34	0	0.00	30.40	17.5	13,387	0.13%
2022/02/15	46	30.15	36	30.57	30.65	10	13,191	0.08%
2022/02/14	17	30.41	2	30.30	30.30	15	12,885	0.12%
2022/02/11	15	30.84	32	30.93	31.00	-17	12,731	-0.13%
2022/02/10	12	30.61	10	30.75	30.80	2	12,609	0.02%
2022/02/09	29	31.87	28	31.98	32.00	1	12,229	0.01%
2022/02/08	4.3	31.89	181	31.94	32.00	-176.8	12,001	-1.47%	大賣/鉅額交易
2022/02/07	3	31.37	4	31.46	31.60	-1	11,987	-0.01%
2022/01/26	47	31.30	2.4	31.30	31.35	44.6	11,803	0.38%
2022/01/25	6	31.34	21.1	31.25	31.60	-15.1	11,590	-0.13%
2022/01/24	6	31.14	25.2	30.93	31.45	-19.2	11,204	-0.17%
2022/01/21	21.1	31.14	8	31.18	31.25	13.1	10,801	0.12%
2022/01/20	6.2	31.15	34	31.37	31.50	-27.8	10,475	-0.27%
2022/01/19	42.1	30.77	58	31.11	30.95	-15.9	9,896	-0.16%
2022/01/18	1	30.10	1	30.00	30.00	0	8,844	0.00%
2022/01/17	10	30.07	2	30.05	30.15	8	8,720	0.09%
2022/01/14	6	29.78	15	29.82	29.85	-9	8,630	-0.10%
2022/01/13	11	29.87	0	0.00	30.00	11	8,751	0.13%
2022/01/12	0	0.00	32.1	29.56	29.75	-32.1	8,633	-0.37%
2022/01/11	10	29.15	5	29.27	29.35	5	8,401	0.06%
2022/01/10	10	29.13	0	0.00	29.10	10	8,222	0.12%
2022/01/07	1	29.00	10	29.05	29.05	-9	8,195	-0.11%
2022/01/06	14	29.00	3	28.95	28.95	11	8,183	0.13%
2022/01/05	1	29.15	1	29.05	29.05	0	8,214	0.00%
2022/01/04	0	0.00	2	29.10	29.10	-2	8,331	-0.02%
2022/01/03	1	29.40	3	29.08	29.00	-2	8,450	-0.02%
2021/12/29	1	29.20	9	29.22	29.25	-8	8,830	-0.09%
2021/12/28	1	29.10	4	29.20	29.20	-3	8,874	-0.03%
2021/12/27	0	0.00	6	29.09	29.20	-6	8,883	-0.07%
2021/12/23	0.5	29.10	0	0.00	28.95	0.5	8,972	0.01%
2021/12/22	17	28.95	0	0.00	28.95	17	9,038	0.19%
2021/12/21	5	29.00	3	29.15	28.95	2	8,999	0.02%
2021/12/20	10	28.89	1.5	28.83	28.90	8.5	8,949	0.09%
2021/12/17	3	28.85	0.7	28.95	28.85	2.3	8,894	0.03%
2021/12/16	3	28.88	1	28.90	29.05	2	8,842	0.02%
2021/12/15	9	28.89	2.3	28.92	29.00	6.7	8,920	0.08%
2021/12/13	13	29.00	0	0.00	29.00	13	9,093	0.14%
2021/12/10	1	29.10	9	29.33	29.25	-8	9,183	-0.09%
2021/12/09	26	29.12	0	0.00	29.15	26	9,208	0.28%
2021/12/08	6	29.10	0	0.00	29.20	6	9,224	0.07%
2021/12/06	0	0.00	10	29.18	29.30	-10	9,161	-0.11%
2021/12/01	10	29.30	1	29.20	29.30	9	9,177	0.10%
2021/11/30	0	0.00	18	29.70	28.60	-18	9,029	-0.20%
2021/11/29	6	28.97	5.3	28.95	29.30	0.8	8,533	0.01%
2021/11/26	4	29.34	4	29.33	29.15	0	8,478	0.00%
2021/11/25	9.3	29.46	17	29.60	29.65	-7.8	8,556	-0.09%
2021/11/24	0	0.00	1	29.10	29.35	-1	8,523	-0.01%
2021/11/23	2	29.10	1	29.00	29.10	1	8,519	0.01%
2021/11/22	3	29.33	55.3	29.21	29.40	-52.3	8,569	-0.61%
2021/11/19	0	0.00	20	29.15	29.20	-20	8,606	-0.23%
2021/11/18	1	28.80	1	28.75	28.80	0	8,619	0.00%
2021/11/16	0	0.00	9	28.86	29.05	-9	8,713	-0.10%
2021/11/15	7	28.76	0	0.00	28.75	7	8,784	0.08%
2021/11/12	1	28.60	6	28.75	28.80	-5	8,839	-0.06%
2021/11/10	1	28.55	0	28.70	28.95	1	9,163	0.01%
2021/11/09	4	28.63	15	28.65	28.85	-11	9,297	-0.12%
2021/11/08	40.1	28.46	2	28.40	28.45	38.1	9,288	0.41%
2021/11/05	0	0.00	5	29.45	29.55	-5	9,167	-0.05%
2021/11/04	6.6	29.62	29	29.61	29.80	-22.4	9,214	-0.24%
2021/11/03	2	29.25	14	29.20	29.30	-12	9,028	-0.13%
2021/11/02	0	0.00	5	29.15	29.20	-5	9,382	-0.05%
2021/11/01	15	28.97	8	29.09	29.10	7	9,537	0.07%
2021/10/29	6	29.10	4	29.19	29.20	2	9,619	0.02%
2021/10/28	8	29.35	2	29.30	29.35	6	9,800	0.06%
2021/10/27	1	29.20	2	29.25	29.35	-1	9,985	-0.01%
2021/10/26	5	29.20	6	29.21	29.30	-1	10,226	-0.01%
2021/10/25	0	0.00	4	29.15	29.20	-4	10,286	-0.04%
2021/10/22	0	0.00	1	29.20	29.25	-1	10,483	-0.01%
2021/10/21	9	29.12	9	29.20	29.10	0	10,481	0.00%
2021/10/20	3	28.85	15	28.77	28.90	-12	10,426	-0.12%
2021/10/19	1	28.40	1	28.30	28.50	0	10,454	0.00%
2021/10/15	5	28.40	8	28.63	28.70	-3	12,208	-0.02%
2021/10/14	0	0.00	8	28.64	28.40	-8	12,692	-0.06%
2021/10/13	6	28.71	6.4	28.74	28.70	-0.4	12,980	0.00%
2021/10/12	6.5	28.20	16	28.61	28.70	-9.5	13,135	-0.07%
2021/10/08	7	28.34	2	28.53	28.40	5	13,243	0.04%
2021/10/07	5.1	28.34	44	28.32	28.35	-38.9	13,279	-0.29%
2021/10/06	1	27.35	16	27.49	27.55	-15	13,170	-0.11%
2021/10/05	7	27.16	19	27.15	27.40	-12	13,192	-0.09%
2021/10/04	7	27.34	12	27.19	27.15	-5	13,283	-0.04%
2021/10/01	2	27.25	11	27.33	27.45	-9	13,427	-0.07%
2021/09/30	0	0.00	7	27.36	27.50	-7	13,451	-0.05%
2021/09/29	12	27.19	0	0.00	27.25	12	13,541	0.09%
2021/09/28	52	27.55	0	0.00	27.70	52	13,644	0.38%
2021/09/27	3	27.70	1	27.70	27.60	2	13,995	0.01%
2021/09/24	2	27.65	1	27.80	27.70	1	14,038	0.01%
2021/09/23	1	27.45	54	27.74	27.75	-53	14,059	-0.38%
2021/09/22	7	27.45	7	27.55	27.40	0	14,101	0.00%
2021/09/17	1	27.70	60	27.60	27.70	-59	14,159	-0.42%
2021/09/16	15	27.50	15	27.75	27.70	0	14,152	0.00%
2021/09/15	5	27.39	18	27.80	27.75	-13	14,166	-0.09%
2021/09/14	13	27.25	0	0.00	27.20	13	14,033	0.09%
2021/09/13	3	27.00	0	0.00	27.05	3	14,016	0.02%
2021/09/10	0	0.00	4	27.20	27.15	-4	14,056	-0.03%
2021/09/09	0.2	27.25	0	0.00	27.10	0.2	14,211	0.00%
2021/09/08	1.2	27.14	0	0.00	27.20	1.2	14,292	0.01%
2021/09/07	0.2	27.50	20.4	27.50	27.45	-20.2	14,376	-0.14%
2021/09/06	5	27.67	7	27.65	27.55	-2	14,502	-0.01%
2021/09/03	0.2	27.70	13	27.60	27.55	-12.8	14,530	-0.09%
2021/09/02	83	27.66	7	27.65	27.50	76	14,725	0.52%
2021/09/01	10.3	27.60	8	27.63	27.55	2.3	14,856	0.02%
2021/08/31	3.5	27.45	0	0.00	27.40	3.5	14,874	0.02%
2021/08/30	3	27.47	8	27.52	27.65	-5	14,854	-0.03%
2021/08/27	1	27.50	6	27.48	27.50	-5	14,902	-0.03%
2021/08/26	8	27.42	1	27.40	27.35	7	14,962	0.05%
2021/08/25	1.2	27.60	4	27.76	27.75	-2.8	15,092	-0.02%
2021/08/24	1	27.50	8	27.50	27.60	-7	15,225	-0.05%
2021/08/23	3.4	26.99	0	0.00	26.95	3.4	15,310	0.02%
2021/08/20	4	26.89	7	26.90	26.90	-3	15,435	-0.02%
2021/08/19	8.1	26.60	10	26.66	26.70	-1.9	16,216	-0.01%
2021/08/17	6.3	26.84	1	26.80	26.75	5.3	16,279	0.03%
2021/08/16	26	26.73	3	26.93	26.70	23	16,316	0.14%
2021/08/13	15	27.18	12	27.11	27.15	3	16,292	0.02%
2021/08/12	4.1	27.20	1	27.20	27.35	3.1	16,283	0.02%
2021/08/11	1	27.30	25	27.24	27.20	-24	16,355	-0.15%
2021/08/10	20	27.15	35	27.17	27.20	-15	16,448	-0.09%
2021/08/09	14.1	27.28	2	27.28	27.30	12.1	16,610	0.07%
2021/08/06	32	27.38	10.5	27.44	27.70	21.5	16,679	0.13%
2021/08/05	24.5	27.12	0	0.00	27.10	24.5	16,561	0.15%
2021/08/04	23.2	27.27	1	27.20	27.30	22.2	16,863	0.13%
2021/08/03	20.8	27.26	1.5	27.35	27.40	19.3	17,018	0.11%
2021/08/02	26.4	27.56	9	27.62	27.60	17.4	17,057	0.10%
2021/07/30	5	27.82	0	0.00	27.75	5	16,996	0.03%
2021/07/29	6.3	28.03	4	28.00	28.00	2.3	16,936	0.01%
2021/07/28	3	27.93	16	27.94	28.05	-13	17,088	-0.08%
2021/07/27	2.2	28.20	10	28.18	28.15	-7.9	17,297	-0.05%
2021/07/26	12	28.21	0	0.00	28.10	12	17,603	0.07%
2021/07/23	14	28.17	0	0.00	28.10	14	17,588	0.08%
2021/07/22	17.2	28.19	1	28.45	28.20	16.2	17,556	0.09%
2021/07/21	128.4	28.27	1	28.25	28.05	127.4	17,414	0.73%	大買/鉅額交易
2021/07/20	61	31.34	9	31.25	31.20	52	16,072	0.32%
2021/07/19	20	31.49	0	0.00	31.65	20	15,731	0.13%
2021/07/16	24	31.75	0	0.00	31.75	24	15,823	0.15%
2021/07/15	17	32.01	4	32.08	31.95	13	15,840	0.08%
2021/07/13	17	32.41	28.2	32.48	32.20	-11.2	15,830	-0.07%
2021/07/12	20	32.65	61	32.69	32.65	-41	15,761	-0.26%
2021/07/09	10	32.60	12.5	32.67	32.70	-2.5	15,802	-0.02%
2021/07/08	18	32.85	5.5	33.08	32.80	12.5	16,007	0.08%
2021/07/07	34	32.69	14	32.72	32.75	20	16,035	0.12%
2021/07/06	3	32.57	18.4	32.47	32.70	-15.4	16,221	-0.09%
2021/07/05	21	32.53	19.3	32.63	32.55	1.7	16,263	0.01%
2021/07/02	6.5	32.10	57.1	32.28	32.35	-50.6	16,203	-0.31%
2021/07/01	0	0.00	2.5	31.34	31.05	-2.5	16,089	-0.02%
2021/06/30	1	31.00	51	31.00	31.00	-50	16,096	-0.31%
2021/06/29	1	30.65	10.6	30.70	30.75	-9.6	16,144	-0.06%
2021/06/28	6	30.82	113.2	30.80	30.80	-107.2	16,267	-0.66%	大賣/鉅額交易
2021/06/25	7	30.87	33	30.91	30.80	-26	16,274	-0.16%
2021/06/24	2	30.50	2	30.50	30.40	0	16,354	0.00%
2021/06/23	82	30.55	0	0.00	30.40	82	16,487	0.50%
2021/06/22	52	30.56	10	30.50	30.40	42	16,918	0.25%
2021/06/21	13	30.57	7	30.80	30.30	6	17,834	0.03%
2021/06/18	5	30.71	6	30.82	30.65	-1	18,194	-0.01%
2021/06/17	5	30.60	2	30.85	30.60	3	18,405	0.02%
2021/06/16	11	30.91	14	30.83	30.60	-3	19,062	-0.02%
2021/06/15	2	30.20	10	30.20	30.15	-8	19,614	-0.04%
2021/06/10	51	30.10	2	30.20	30.25	49	19,681	0.25%
2021/06/09	1	30.15	1	30.25	30.20	0	19,730	0.00%
2021/06/08	1	30.70	3	30.80	30.65	-2	19,762	-0.01%
2021/06/07	1	30.45	2	30.63	30.55	-1	19,818	-0.01%
2021/06/04	1	30.95	6	30.96	30.95	-5	19,841	-0.03%
2021/06/03	22	31.22	0	0.00	31.25	22	19,870	0.11%
2021/06/02	20	31.35	14	31.46	31.35	6	19,923	0.03%
2021/06/01	11	31.05	16	31.21	31.40	-5	19,887	-0.03%
2021/05/31	8	30.68	3	30.72	30.75	5	19,846	0.03%
2021/05/28	4.3	30.15	23	30.07	30.55	-18.8	19,835	-0.09%
2021/05/27	2	29.63	3	29.55	29.55	-1	19,905	-0.01%
2021/05/26	11	29.85	4	30.01	29.70	7	19,518	0.04%
2021/05/25	39	29.62	5	29.63	29.55	34	19,581	0.17%
2021/05/24	7	29.15	7	29.01	29.30	0	19,634	0.00%
2021/05/21	6	29.18	2	29.03	29.10	4	19,682	0.02%
2021/05/20	8	29.20	4	29.25	29.20	4	19,584	0.02%
2021/05/19	3	28.85	1	29.20	29.15	2	19,594	0.01%
2021/05/18	11	28.44	3.3	28.63	28.70	7.7	19,648	0.04%
2021/05/17	19.2	28.42	33	28.39	27.90	-13.8	19,605	-0.07%
2021/05/14	4	29.68	8	29.70	29.55	-4	19,375	-0.02%
2021/05/13	3	29.77	7	29.83	29.70	-4	19,318	-0.02%
2021/05/12	23.2	29.90	1	30.20	30.00	22.2	19,135	0.12%
2021/05/11	19	30.55	68	30.75	30.50	-49	18,813	-0.26%
2021/05/10	6	30.83	110	31.06	31.20	-104	18,683	-0.56%	大賣/鉅額交易
2021/05/07	13	31.05	353	30.99	31.15	-340	19,015	-1.79%	大賣/鉅額交易
2021/05/06	21	30.80	250	31.09	30.75	-229	19,568	-1.17%	大賣/鉅額交易
2021/05/05	4	30.86	4	31.05	30.80	0	20,029	0.00%
2021/05/04	14	30.93	11	31.12	31.15	3	19,961	0.01%
2021/05/03	28.3	31.82	3	31.65	31.65	25.3	19,780	0.13%
2021/04/29	31	32.55	12	32.55	32.70	19	19,586	0.10%
2021/04/28	52	32.64	9	32.63	32.70	43	19,594	0.22%
2021/04/27	6	32.66	0	0.00	32.60	6	19,730	0.03%
2021/04/26	50	32.68	11	32.84	32.80	39	19,659	0.20%
2021/04/23	14	32.29	2.2	32.31	32.45	11.9	19,574	0.06%
2021/04/22	71	32.73	2	32.65	32.55	69	19,688	0.35%
2021/04/21	41	33.03	5	33.05	33.00	36	19,681	0.18%
2021/04/20	25	33.09	0	0.00	33.10	25	19,604	0.13%
2021/04/19	25	33.09	14	33.10	33.05	11	19,556	0.06%
2021/04/16	16	32.93	4	32.95	32.95	12	19,469	0.06%
2021/04/15	28	32.79	131	32.80	32.85	-103	19,541	-0.53%	大賣/鉅額交易
2021/04/14	22	32.85	33	32.68	33.00	-11	19,450	-0.06%
2021/04/13	28	33.33	11	33.47	33.15	17	19,250	0.09%
2021/04/12	122	33.58	4.1	33.48	33.40	117.9	19,191	0.61%	大買/鉅額交易
2021/04/09	14	33.71	6.5	33.78	33.70	7.5	19,040	0.04%
2021/04/08	8.6	33.63	3	33.55	33.55	5.6	18,929	0.03%
2021/04/07	39	33.47	4	33.43	33.45	35	18,819	0.19%
2021/04/06	14	33.45	4	33.50	33.40	10	18,656	0.05%
2021/04/01	31	33.44	7	33.51	33.40	24	18,698	0.13%
2021/03/31	5	33.72	15	33.80	33.50	-10	18,637	-0.05%
2021/03/30	118	33.57	3	33.75	33.85	115	18,519	0.62%	大買/鉅額交易
2021/03/29	506	33.26	141	33.49	33.55	365	18,451	1.98%	大買/大賣/鉅額交易
2021/03/26	19	33.26	2	33.25	33.45	17	18,397	0.09%
2021/03/25	43	33.08	14	33.30	33.20	29	18,661	0.16%
2021/03/24	75	33.86	312	33.70	33.75	-237	18,375	-1.29%	大賣/鉅額交易
2021/03/23	112	34.27	319	34.03	34.75	-207	17,678	-1.17%	大買/大賣/鉅額交易
2021/03/22	5	34.20	30	34.19	34.35	-25	17,445	-0.14%
2021/03/19	41	33.96	211	34.01	33.85	-170	17,615	-0.97%	大賣/鉅額交易
2021/03/18	22	33.73	48.3	33.70	33.85	-26.3	17,268	-0.15%
2021/03/17	0	0.00	8	32.62	32.65	-8	16,685	-0.05%
2021/03/16	9	32.57	9	32.58	32.60	0	16,767	0.00%
2021/03/15	3	32.58	15.2	32.71	32.60	-12.2	16,836	-0.07%
2021/03/12	13.2	32.39	22	32.46	32.40	-8.9	16,874	-0.05%
2021/03/11	3	32.15	4	32.23	32.25	-1	16,894	-0.01%
2021/03/10	11	32.31	15	32.29	32.10	-4	16,992	-0.02%
2021/03/09	3	31.78	9.1	31.94	32.00	-6.1	17,174	-0.04%
2021/03/08	1	31.75	33	31.76	31.80	-32	17,336	-0.18%
2021/03/05	12	31.35	1	31.45	31.65	11	17,400	0.06%
2021/03/04	6	31.13	0	0.00	31.35	6	17,900	0.03%
2021/03/03	6	31.20	8	31.20	31.40	-2	17,975	-0.01%
2021/03/02	10.2	31.58	0	0.00	31.35	10.2	17,826	0.06%
2021/02/26	24	31.50	4	31.70	32.00	20	17,634	0.11%
2021/02/25	15	31.81	1	32.00	31.70	14	17,263	0.08%
2021/02/24	16	31.92	11.2	32.02	31.90	4.8	17,199	0.03%
2021/02/23	24	31.68	22	31.78	31.80	2	17,047	0.01%
2021/02/22	0	0.00	10	31.44	31.30	-10	16,982	-0.06%
2021/02/19	4	30.93	3	30.88	31.15	1	17,001	0.01%
2021/02/18	21	30.85	0	0.00	30.80	21	17,007	0.12%
2021/02/17	306	30.85	12	31.14	31.00	294	17,080	1.72%	大買/鉅額交易
2021/02/05	6	30.82	0	0.00	30.80	6	17,294	0.03%
2021/02/04	55	30.85	0	0.00	30.75	55	17,281	0.32%
2021/02/03	2	31.05	1	31.20	31.10	1	17,275	0.01%
2021/02/02	3	31.22	0	0.00	31.15	3	17,264	0.02%
2021/02/01	8	30.81	2	30.95	31.10	6	17,212	0.03%
2021/01/29	18	31.78	16	31.78	31.25	2	17,075	0.01%
2021/01/28	357	31.79	18.1	32.67	32.70	338.9	16,547	2.05%	大買/鉅額交易
2021/01/27	36	32.36	293.4	32.22	32.35	-257.4	15,969	-1.61%	大賣/鉅額交易
2021/01/26	206	31.10	8	31.25	30.85	198	15,400	1.29%	大買/鉅額交易
2021/01/25	3	31.10	111	31.18	31.20	-108	15,324	-0.70%	大賣/鉅額交易
2021/01/22	109	30.29	10	30.68	30.70	99	15,169	0.65%	大買/
2021/01/21	3	30.05	6	30.18	29.90	-3	15,053	-0.02%
2021/01/20	8	30.18	6	30.22	30.00	2	15,065	0.01%
2021/01/19	0.9	30.60	14.7	30.87	30.75	-13.8	14,868	-0.09%
2021/01/18	6	30.78	4	30.85	30.65	2	14,940	0.01%
2021/01/15	14	31.29	25	31.85	31.00	-11	14,884	-0.07%
2021/01/14	21.5	31.17	25.1	31.49	31.65	-3.6	14,880	-0.02%
2021/01/13	29	30.96	18	31.03	30.90	11	14,588	0.08%
2021/01/12	8.3	30.76	1	30.55	30.85	7.3	14,473	0.05%
2021/01/11	13	30.73	2	30.95	31.00	11	14,358	0.08%
2021/01/08	3	30.63	17	30.85	31.00	-14	14,310	-0.10%
2021/01/07	4	30.46	1	30.40	30.50	3	14,310	0.02%
2021/01/06	12	30.35	0	0.00	30.35	12	14,332	0.08%
2021/01/05	16	30.44	2	30.38	30.50	14	14,261	0.10%
2021/01/04	9	30.90	7	30.80	30.80	2	14,338	0.01%
2020/12/31	3.5	30.94	5	31.04	31.00	-1.5	14,232	-0.01%
2020/12/30	1	30.80	2.5	30.90	31.15	-1.5	14,284	-0.01%
2020/12/29	8.5	31.11	34	31.10	30.95	-25.5	14,241	-0.18%
2020/12/28	11	31.04	17.5	31.04	31.05	-6.5	14,242	-0.05%
2020/12/25	2	30.75	2	30.60	30.55	0	14,281	0.00%
2020/12/24	15	30.29	1	30.65	30.65	14	14,304	0.10%
2020/12/23	12	30.00	5	29.99	30.00	7	14,316	0.05%
2020/12/22	14.4	30.20	7	30.18	30.05	7.4	14,312	0.05%
2020/12/21	35	29.45	15	29.84	30.05	20	14,500	0.14%
2020/12/18	2	30.33	3	30.50	30.20	-1	14,448	-0.01%
2020/12/17	12	30.41	2	30.40	30.40	10	14,367	0.07%
2020/12/16	2	30.25	10	30.88	31.05	-8	14,155	-0.06%
2020/12/15	23	30.14	8	30.11	30.05	15	14,004	0.11%
2020/12/14	40	30.80	28	30.91	31.05	12	13,637	0.09%
2020/12/11	4	31.53	14	31.49	31.60	-10	13,407	-0.07%
2020/12/10	7	31.61	24	31.93	31.65	-17	13,431	-0.13%
2020/12/09	42	32.06	8.2	32.08	32.15	33.8	13,358	0.25%
2020/12/08	31	31.82	37	32.00	31.80	-6	13,298	-0.05%
2020/12/07	26	31.46	5	31.53	31.55	21	13,328	0.16%
2020/12/04	20	31.09	16	31.15	31.30	4	13,346	0.03%
2020/12/03	11.5	31.32	9	31.36	31.30	2.5	13,311	0.02%
2020/12/02	7	30.99	21.3	31.26	31.45	-14.3	13,065	-0.11%
2020/12/01	13	30.38	6	30.69	30.65	7	12,992	0.05%
2020/11/30	22	30.67	13	31.14	29.85	9	12,941	0.07%
2020/11/27	140	30.69	23.3	30.82	30.95	116.7	12,362	0.94%	大買/鉅額交易
2020/11/26	8	30.12	14.1	30.25	30.30	-6.1	12,214	-0.05%
2020/11/25	25	30.20	12	30.07	30.05	13	12,470	0.10%
2020/11/24	41	30.20	6	30.08	30.25	35	12,502	0.28%
2020/11/23	50	30.15	1	30.10	30.10	49	12,574	0.39%
2020/11/20	12	30.09	6.1	30.03	30.05	5.9	12,639	0.05%
2020/11/19	23	29.96	3.8	30.00	29.95	19.2	13,095	0.15%
2020/11/18	7	30.09	3	30.18	30.15	4	13,270	0.03%
2020/11/17	26	30.22	14	30.17	30.30	12	13,303	0.09%
2020/11/16	19	30.39	2.5	30.24	30.40	16.5	13,666	0.12%
2020/11/13	8.5	30.13	41	30.02	30.30	-32.5	13,937	-0.23%
2020/11/12	1	29.10	0.5	29.20	29.20	0.5	13,711	0.00%
2020/11/11	1	29.25	0	0.00	29.45	1	13,805	0.01%
2020/11/10	10	29.31	3	29.45	29.15	7	13,896	0.05%
2020/11/09	0	0.00	6	29.39	29.50	-6	14,204	-0.04%
2020/11/06	5	29.30	6	29.20	29.15	-1	14,334	-0.01%
2020/11/05	1	29.15	22.5	29.28	29.10	-21.5	14,507	-0.15%
2020/11/04	1	28.90	0	0.00	29.00	1	14,677	0.01%
2020/11/03	0	0.00	2	28.80	28.75	-2	14,804	-0.01%
2020/11/02	5.1	28.31	13	28.52	28.35	-7.9	14,923	-0.05%
2020/10/30	4	28.65	0	28.70	28.50	4	15,195	0.03%
2020/10/29	11	28.65	10	28.75	28.70	1	15,516	0.01%
2020/10/28	15	29.06	9	29.54	29.15	6	15,648	0.04%
2020/10/27	16	29.01	2.1	29.05	29.00	13.9	15,788	0.09%
2020/10/26	13.1	29.42	4	29.44	29.30	9.1	15,965	0.06%
2020/10/23	3	28.88	7	28.95	28.85	-4	15,965	-0.03%
2020/10/22	6	28.73	5	28.50	28.75	1	16,121	0.01%
2020/10/21	4	28.94	1	28.65	28.55	3	16,129	0.02%
2020/10/20	10	28.90	0	0.00	28.95	10	16,591	0.06%
2020/10/19	1	28.85	2	28.80	28.80	-1	17,134	-0.01%
2020/10/16	7	28.98	6	29.13	28.80	1	17,377	0.01%
2020/10/15	11	29.23	11	29.70	29.10	0	17,940	0.00%
2020/10/14	12	28.96	2	28.50	29.05	10	18,796	0.05%
2020/10/13	2	28.60	12	28.55	28.70	-10	19,194	-0.05%
2020/10/12	15	29.06	5	28.92	28.85	10	19,999	0.05%
2020/10/08	0	0.00	6	29.55	29.70	-6	20,058	-0.03%
2020/10/07	14	29.35	5	29.35	29.35	9	20,337	0.04%
2020/10/06	1	29.75	6	29.75	29.75	-5	20,617	-0.02%
2020/10/05	14	29.74	4.5	29.88	29.55	9.5	20,907	0.05%
2020/09/30	0	0.00	19	30.22	29.80	-19	21,182	-0.09%
2020/09/29	5	29.40	0	0.00	29.40	5	21,694	0.02%
2020/09/28	17	29.44	19	29.66	29.70	-2	22,677	-0.01%
2020/09/25	14	29.12	8	29.19	29.15	6	23,163	0.03%
2020/09/24	29	29.03	6	29.08	28.85	23	23,278	0.10%
2020/09/23	9	29.86	19.1	29.93	29.95	-10.1	23,293	-0.04%
2020/09/22	15	29.11	2	29.18	29.10	13	23,223	0.06%
2020/09/21	5	29.67	1.1	29.55	29.50	3.9	23,384	0.02%
2020/09/18	10	29.80	5	29.75	29.85	5	23,772	0.02%
2020/09/17	9	29.78	1	30.05	29.65	8	24,067	0.03%
2020/09/16	2	30.08	10	30.41	30.10	-8	24,572	-0.03%
2020/09/15	64	29.82	0	0.00	29.75	64	24,802	0.26%
2020/09/14	7	29.81	18	29.86	30.10	-11	25,480	-0.04%
2020/09/11	11	29.91	10	29.80	29.90	1	26,124	0.00%
2020/09/10	33	29.90	10	29.90	29.80	23	26,381	0.09%
2020/09/09	7	30.09	1	30.45	30.45	6	26,211	0.02%
2020/09/08	11	30.75	0	0.00	30.70	11	26,220	0.04%
2020/09/07	7	31.40	2	31.65	31.30	5	26,257	0.02%
2020/09/04	6.9	31.30	102	30.62	31.75	-95.1	26,490	-0.36%	大賣/
2020/09/03	6	32.11	0	0.00	31.70	6	26,531	0.02%
2020/09/02	11	31.95	1.6	32.09	32.25	9.5	26,768	0.04%
2020/08/31	5	32.39	2	32.93	31.90	3	26,976	0.01%
2020/08/28	5	32.59	4	32.66	32.60	1	26,817	0.00%
2020/08/27	6	33.27	0	0.00	33.15	6	26,914	0.02%
2020/08/26	8	33.68	8	33.58	33.60	0	26,905	0.00%
2020/08/25	112	33.46	23.7	33.91	34.00	88.3	26,848	0.33%	大買/
2020/08/24	2	32.28	6	32.51	32.60	-4	26,739	-0.01%
2020/08/21	4	31.14	17	31.32	31.30	-13	26,576	-0.05%
2020/08/20	38	30.84	156	31.07	30.90	-118	26,599	-0.44%	大賣/鉅額交易
2020/08/19	188	32.82	8	32.56	32.40	180	26,146	0.69%	大買/鉅額交易
2020/08/18	10	34.18	6	34.09	33.90	4	25,677	0.02%
2020/08/17	4	34.64	26	34.38	34.50	-22	25,642	-0.09%
2020/08/14	3	34.82	2	35.08	34.75	1	25,563	0.00%
2020/08/13	19	34.99	32.1	35.29	34.85	-13.1	25,531	-0.05%
2020/08/12	0	0.00	52	34.27	34.70	-52	25,390	-0.20%
2020/08/11	14.2	34.04	15	34.11	34.00	-0.8	25,355	0.00%
2020/08/10	15	34.55	8	34.36	34.50	7	25,399	0.03%
2020/08/07	5	34.92	29	35.00	34.90	-24	25,411	-0.09%
2020/08/06	5	34.67	28	34.64	34.95	-23	25,295	-0.09%
2020/08/05	37.8	35.22	6	35.16	34.90	31.8	25,235	0.13%
2020/08/04	7	34.66	28	34.78	35.00	-21	24,978	-0.08%
2020/08/03	5	33.85	0	0.00	33.85	5	24,798	0.02%
2020/07/31	13	34.86	15	34.54	34.50	-2	24,671	-0.01%
2020/07/30	53	34.47	6	34.61	34.60	47	24,446	0.19%
2020/07/29	5	33.83	10	33.83	33.80	-5	24,306	-0.02%
2020/07/28	5	33.73	302	33.56	33.25	-297	24,304	-1.22%	大賣/鉅額交易
2020/07/27	8	33.44	16	33.24	33.25	-8	24,479	-0.03%
2020/07/24	33	34.71	11.1	34.23	34.10	21.9	24,440	0.09%
2020/07/23	32	35.43	31.1	35.52	35.60	0.9	23,976	0.00%
2020/07/22	8	34.16	0	0.00	34.25	8	23,476	0.03%
2020/07/21	318	34.16	49	33.98	33.90	269	23,295	1.15%	大買/鉅額交易
2020/07/20	56	32.79	29	32.97	32.95	27	22,719	0.12%
2020/07/17	38	35.79	25	35.74	35.80	13	21,717	0.06%
2020/07/16	21	35.69	62.3	35.56	36.00	-41.3	21,458	-0.19%
2020/07/15	14	33.93	7	34.36	34.05	7	20,700	0.03%
2020/07/14	17	33.99	5	33.90	34.10	12	20,543	0.06%
2020/07/13	17	33.85	18	33.94	34.20	-1	20,361	0.00%
2020/07/10	2.2	32.77	8	32.91	32.55	-5.8	20,175	-0.03%
2020/07/09	32	33.65	13	33.94	33.40	19	20,251	0.09%
2020/07/08	34.4	33.32	44	33.78	33.45	-9.6	19,957	-0.05%
2020/07/07	39	35.17	35	36.17	34.50	4	19,252	0.02%
2020/07/06	43	38.33	12	38.20	38.65	31	18,297	0.17%
2020/07/03	3	37.03	19	37.25	37.20	-16	17,841	-0.09%
2020/07/02	3	37.10	8	37.13	37.15	-5	17,796	-0.03%
2020/07/01	6.7	36.87	10.9	36.91	36.80	-4.2	17,701	-0.02%
2020/06/30	6	35.93	0	0.00	35.80	6	17,522	0.03%
2020/06/29	1	35.35	25.1	35.34	35.65	-24.1	17,474	-0.14%
2020/06/24	9	35.90	2	36.18	35.65	7	17,243	0.04%
2020/06/23	11	35.88	27.2	35.84	36.00	-16.2	17,191	-0.09%
2020/06/22	9	34.93	4.3	34.88	34.80	4.7	17,223	0.03%
2020/06/19	8	34.54	27.2	34.80	34.65	-19.2	16,876	-0.11%
2020/06/18	5	33.66	31.7	33.84	34.00	-26.7	16,268	-0.16%
2020/06/17	0	0.00	10	32.02	32.25	-10	15,614	-0.06%
2020/06/16	2	31.35	3.4	31.40	31.45	-1.4	15,581	-0.01%
2020/06/15	11	31.47	3	31.00	31.10	8	15,850	0.05%
2020/06/12	2	30.00	11	30.35	30.70	-9	15,963	-0.06%
2020/06/11	13	31.42	16.5	31.32	30.65	-3.5	16,131	-0.02%
2020/06/10	6	31.42	18.5	31.42	31.45	-12.5	16,046	-0.08%
2020/06/09	5.1	31.21	13	31.25	31.15	-7.9	16,115	-0.05%
2020/06/08	2	30.35	51	30.24	30.45	-49	16,095	-0.30%
2020/06/05	2	29.83	3	29.90	29.80	-1	15,920	-0.01%
2020/06/04	1	29.75	8	29.85	29.85	-7	15,885	-0.04%
2020/06/03	0	0.00	4	29.64	29.55	-4	15,994	-0.03%
2020/06/02	0	0.00	8.4	29.18	29.15	-8.4	15,975	-0.05%
2020/06/01	9	28.74	20	28.90	29.00	-11	15,911	-0.07%
2020/05/29	6	28.24	0	0.00	28.60	6	15,862	0.04%
2020/05/28	2	28.78	12	28.83	28.50	-10	15,593	-0.06%
2020/05/27	0	0.00	4	28.45	28.60	-4	15,671	-0.03%
2020/05/26	1.9	28.13	1	28.40	28.20	0.9	15,660	0.01%
2020/05/25	2	27.95	1	28.15	28.20	1	15,661	0.01%
2020/05/22	0	0.00	2	28.20	28.40	-2	15,642	-0.01%
2020/05/21	0	0.00	1	28.35	28.35	-1	15,516	-0.01%
2020/05/20	1	28.15	3.3	28.46	28.15	-2.3	15,471	-0.01%
2020/05/19	0	0.00	38	28.19	28.30	-38	15,304	-0.25%
2020/05/18	21	27.55	7	27.71	27.55	14	15,109	0.09%
2020/05/15	14	28.26	12.1	28.09	28.10	1.9	14,963	0.01%
2020/05/14	10.9	27.94	9	27.92	27.95	1.9	14,826	0.01%
2020/05/12	19	27.52	0	0.00	27.50	19	14,527	0.13%
2020/05/11	25	27.88	24	27.82	27.80	1	14,438	0.01%
2020/05/08	3	27.37	3	27.60	27.45	0	14,348	0.00%
2020/05/07	6.4	27.79	0	0.00	27.70	6.4	14,148	0.05%
2020/05/06	1	27.80	0	0.00	27.80	1	14,116	0.01%
2020/05/05	1	27.90	8	27.93	27.75	-7	14,084	-0.05%
2020/05/04	3	27.42	0	0.00	27.85	3	14,076	0.02%
2020/04/30	3	27.75	25.1	28.07	28.25	-22.1	14,023	-0.16%
2020/04/29	2	27.55	22	27.39	27.70	-20	13,812	-0.14%
2020/04/28	0	0.00	15	26.71	26.90	-15	13,693	-0.11%
2020/04/27	4	26.48	1	26.45	26.50	3	14,075	0.02%
2020/04/24	1	25.85	0	0.00	26.00	1	14,009	0.01%
2020/04/22	1	25.05	8	25.20	25.55	-7	14,082	-0.05%
2020/04/20	3	26.00	0	0.00	26.00	3	14,000	0.02%
2020/04/17	6	26.28	23	26.52	26.05	-17	13,943	-0.12%
2020/04/16	1	26.00	6	26.20	26.20	-5	13,857	-0.04%
2020/04/15	15	26.46	4	26.49	26.50	11	13,799	0.08%
2020/04/14	2	26.43	16	26.54	26.70	-14	13,667	-0.10%
2020/04/13	1	25.55	12	25.41	25.65	-11	13,389	-0.08%
2020/04/10	12	25.20	2	25.25	25.25	10	13,364	0.07%
2020/04/09	9	25.26	3	25.33	25.05	6	13,461	0.04%
2020/04/08	26	25.13	0	0.00	25.10	26	13,400	0.19%
2020/04/07	5	25.21	3	25.43	25.20	2	13,319	0.02%
2020/04/06	4	25.06	18	25.21	25.15	-14	13,189	-0.11%
2020/04/01	2	24.50	10	24.50	24.40	-8	12,942	-0.06%
2020/03/31	0	0.00	6	24.32	24.50	-6	12,762	-0.05%
2020/03/30	43	23.70	40	23.75	23.85	3	12,531	0.02%
2020/03/27	28	23.94	8	23.86	23.75	20	12,401	0.16%
2020/03/26	32	24.10	26	24.17	24.00	6	12,097	0.05%
2020/03/25	5	23.20	6	23.20	23.20	-1	11,530	-0.01%
2020/03/24	1	21.10	26	21.00	21.10	-25	11,524	-0.22%
2020/03/23	3	19.07	8	19.43	19.20	-5	11,424	-0.04%
2020/03/20	12	20.27	11	20.16	20.40	1	11,436	0.01%
2020/03/19	2	18.88	4	18.95	18.65	-2	11,212	-0.02%
2020/03/18	26	20.49	8	20.81	20.10	18	10,953	0.16%
2020/03/17	38.4	21.21	16	21.04	20.80	22.4	10,800	0.21%
2020/03/16	21	22.63	11	22.28	22.15	10	10,897	0.09%
2020/03/13	16	21.98	70	22.27	23.00	-54	10,808	-0.50%
2020/03/12	11	23.62	7	23.24	23.65	4	10,546	0.04%
2020/03/11	1	24.85	1	24.80	24.70	0	10,399	0.00%
2020/03/10	12	24.98	7	24.96	25.05	5	10,345	0.05%
2020/03/09	13	25.45	25	25.80	25.30	-12	10,423	-0.12%
2020/03/06	17	26.42	3	26.60	26.25	14	10,701	0.13%
2020/03/05	13	27.12	1	27.40	27.20	12	10,607	0.11%
2020/03/04	0	0.00	18	27.19	27.20	-18	10,769	-0.17%
2020/03/03	26	26.93	0	0.00	26.90	26	10,713	0.24%
2020/03/02	12	26.32	155	26.37	26.55	-143	10,732	-1.33%	大賣/鉅額交易
2020/02/27	10	27.10	0	0.00	27.05	10	10,841	0.09%
2020/02/26	11.5	27.10	6	27.00	27.10	5.5	10,759	0.05%
2020/02/25	9	27.28	12.2	27.30	27.25	-3.2	10,791	-0.03%
2020/02/24	5	27.50	1	27.45	27.45	4	10,898	0.04%
2020/02/21	2	27.80	2	27.80	27.90	0	10,999	0.00%
2020/02/20	10.6	27.95	15	28.02	28.10	-4.4	11,198	-0.04%
2020/02/19	0	0.00	1	28.15	28.10	-1	11,376	-0.01%
2020/02/18	5	27.55	1	27.65	27.85	4	11,906	0.03%
2020/02/17	28	27.62	0	0.00	27.60	28	12,063	0.23%
2020/02/13	0	0.00	3	28.27	28.30	-3	12,462	-0.02%
2020/02/12	7	28.24	1	28.25	28.25	6	12,603	0.05%
2020/02/11	0	0.00	5	28.00	28.00	-5	12,951	-0.04%
2020/02/10	0	0.00	3	28.00	27.95	-3	13,055	-0.02%
2020/02/07	0	0.00	29	28.10	28.25	-29	13,396	-0.22%
2020/02/06	0	0.00	3	28.20	28.25	-3	13,598	-0.02%
2020/02/05	3	27.78	0	0.00	27.80	3	13,831	0.02%
2020/02/04	4	27.05	5	27.42	28.00	-1	13,873	-0.01%
2020/02/03	2	26.90	11	27.03	27.00	-9	14,180	-0.06%
2020/01/31	6	27.59	3	27.77	27.25	3	14,150	0.02%
2020/01/30	41	27.16	38.7	27.20	27.20	2.3	14,227	0.02%
2020/01/20	2	29.40	6.1	29.43	29.40	-4.1	13,968	-0.03%
2020/01/17	0	0.00	17.2	29.38	29.30	-17.2	14,035	-0.12%
2020/01/16	1	28.75	0	0.00	28.90	1	14,048	0.01%
2020/01/15	0	0.00	8	29.18	28.90	-8	14,243	-0.06%
2020/01/14	8	28.54	23	28.78	28.85	-15	14,230	-0.11%
2020/01/13	12	28.67	0	0.00	28.75	12	14,328	0.08%
2020/01/10	1	28.70	8	28.55	28.75	-7	14,387	-0.05%
2020/01/09	0	0.00	4	28.74	28.70	-4	14,426	-0.03%
2020/01/08	4	28.28	2	28.15	28.10	2	14,552	0.01%
2020/01/07	2	28.45	3	28.28	28.50	-1	14,568	-0.01%
2020/01/06	8	28.06	7	28.10	28.00	1	14,593	0.01%
2020/01/03	6	28.25	0	0.00	28.30	6	14,687	0.04%
2020/01/02	13	28.41	2	28.55	28.40	11	14,707	0.07%
2019/12/31	3	28.37	2	28.40	28.35	1	14,712	0.01%
2019/12/30	23.9	28.59	2	28.60	28.60	21.9	14,838	0.15%
2019/12/27	2	28.83	5.4	28.80	28.90	-3.4	14,891	-0.02%
2019/12/26	8	28.94	0.2	28.90	28.90	7.8	14,936	0.05%
2019/12/25	12	29.00	3	29.05	29.10	9	15,064	0.06%
2019/12/24	7	28.91	0	0.00	28.70	7	15,224	0.05%
2019/12/23	4	29.33	0	0.00	29.15	4	15,260	0.03%
2019/12/20	10	29.66	1	29.85	29.50	9	15,401	0.06%
2019/12/19	6	29.73	7	29.76	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	10	29.84	29.85	-10	16,361	-0.06%
2019/12/17	1	29.55	24.3	29.71	29.80	-23.3	16,488	-0.14%
2019/12/16	13	29.33	5	29.40	29.30	8	16,446	0.05%
2019/12/13	4	29.70	30.7	29.75	29.85	-26.7	16,464	-0.16%
2019/12/12	2	29.80	10	29.81	29.60	-8	16,528	-0.05%
2019/12/11	19	29.75	16	29.83	29.50	3	16,473	0.02%
2019/12/10	2	29.25	36	29.30	29.45	-34	16,087	-0.21%
2019/12/09	3	29.12	17	29.19	29.20	-14	16,067	-0.09%
2019/12/06	3	29.15	7.4	29.29	29.20	-4.4	16,193	-0.03%
2019/12/05	0	0.00	5	28.97	29.00	-5	16,010	-0.03%
2019/12/04	3	28.95	36	28.98	29.00	-33	16,134	-0.20%
2019/12/03	4	28.75	39	28.90	28.90	-35	16,043	-0.22%
2019/12/02	2	27.40	51	27.55	27.80	-49	15,582	-0.31%
2019/11/29	40	27.78	26	27.74	27.70	14	15,501	0.09%
2019/11/28	18	28.55	0	0.00	28.55	18	15,398	0.12%
2019/11/27	67	28.84	1	28.95	29.00	66	15,720	0.42%
2019/11/26	27	28.94	11	28.75	28.90	16	15,593	0.10%
2019/11/25	27.1	28.89	22	28.92	28.95	5.1	15,329	0.03%
2019/11/22	1	29.15	17.2	29.20	29.20	-16.2	15,395	-0.11%
2019/11/21	7	28.93	1	29.20	29.10	6	15,428	0.04%
2019/11/20	7	29.26	88.2	29.29	29.40	-81.2	15,357	-0.53%
2019/11/19	6	28.76	7	29.10	29.25	-1	15,375	-0.01%
2019/11/18	1	28.90	11	29.00	29.00	-10	15,283	-0.07%
2019/11/15	27	28.79	35	28.89	28.65	-8	15,348	-0.05%
2019/11/14	0	0.00	26	28.42	28.45	-26	14,816	-0.18%
2019/11/13	31	28.26	29	28.34	28.15	2	14,716	0.01%
2019/11/12	22	27.78	0	0.00	27.80	22	14,432	0.15%
2019/11/11	22	28.09	15	28.03	27.90	7	14,370	0.05%
2019/11/08	1	28.35	21	28.23	28.35	-20	14,454	-0.14%
2019/11/07	41	27.36	18	27.63	27.40	23	14,066	0.16%
2019/11/06	38.5	27.19	74	27.19	27.25	-35.5	13,955	-0.25%
2019/11/05	9	27.84	15	27.93	27.85	-6	13,638	-0.04%
2019/11/04	10	28.31	26.6	28.21	28.40	-16.6	13,530	-0.12%
2019/11/01	5	27.98	7	27.97	28.00	-2	13,342	-0.01%
2019/10/31	10	27.87	43.9	27.91	27.95	-33.9	13,405	-0.25%
2019/10/30	2	27.43	12	27.43	27.45	-10	13,076	-0.08%
2019/10/29	22.6	27.51	103	27.36	27.40	-80.4	13,054	-0.62%	大賣/
2019/10/28	47	27.65	19	27.85	27.80	28	12,961	0.22%
2019/10/25	11	27.45	21	27.39	27.50	-10	12,842	-0.08%
2019/10/24	11	27.24	29.5	27.34	27.35	-18.5	12,854	-0.14%
2019/10/23	8	27.13	48	27.16	27.20	-40	12,839	-0.31%
2019/10/22	1	26.85	5	26.94	26.85	-4	12,684	-0.03%
2019/10/21	4	26.70	6.1	26.76	26.70	-2.1	12,887	-0.02%
2019/10/18	0	0.00	2.1	26.44	26.35	-2.1	13,179	-0.02%
2019/10/17	3	26.43	1.2	26.48	26.50	1.8	13,667	0.01%
2019/10/16	1	26.50	2.1	26.45	26.50	-1.1	13,844	-0.01%
2019/10/15	0	0.00	1	26.25	26.20	-1	13,844	-0.01%
2019/10/14	7	26.20	4.2	26.30	26.30	2.8	13,859	0.02%
2019/10/09	15	26.25	15	26.25	26.10	0	13,797	0.00%
2019/10/08	11	26.21	11	26.34	26.25	0	13,737	0.00%
2019/10/07	12	26.19	0	0.00	26.20	12	13,745	0.09%
2019/10/04	10	26.12	79	26.15	26.15	-69	13,782	-0.50%
2019/10/03	1.9	25.45	45	25.74	25.90	-43.1	13,608	-0.32%
2019/10/02	15	25.50	0	0.00	25.50	15	13,621	0.11%
2019/10/01	3	25.53	15	25.72	25.70	-12	13,533	-0.09%
2019/09/27	10	25.25	4	25.31	25.05	6	13,417	0.04%
2019/09/26	9	25.99	11	26.05	26.00	-2	13,272	-0.02%
2019/09/25	1	26.15	11.1	26.15	26.20	-10.1	13,181	-0.08%
2019/09/24	38	26.49	31	26.27	26.10	7	13,081	0.05%
2019/09/23	22	26.18	18.1	25.89	26.00	3.9	12,571	0.03%
2019/09/20	2	25.30	5	25.30	25.20	-3	12,048	-0.02%
2019/09/19	0	0.00	20	25.20	25.15	-20	11,799	-0.17%
2019/09/18	0	0.00	45	25.06	25.15	-45	11,715	-0.38%
2019/09/17	0	0.00	20.1	24.94	24.90	-20.1	11,552	-0.17%
2019/09/16	13	24.24	0	24.40	24.50	13	11,464	0.11%
2019/09/12	4	24.63	0	0.00	24.60	4	11,424	0.04%
2019/09/11	5	25.00	1	24.95	24.95	4	11,491	0.03%
2019/09/10	0	0.00	7	25.07	25.10	-7	11,467	-0.06%
2019/09/09	0	0.00	31	24.89	25.00	-31	11,287	-0.27%
2019/09/06	2	24.95	10.1	25.02	25.00	-8.1	11,269	-0.07%
2019/09/05	3	24.75	10	24.83	24.85	-7	11,122	-0.06%
2019/09/04	13	24.82	6	24.82	24.85	7	11,087	0.06%
2019/09/03	1	24.70	8.1	24.85	24.75	-7.1	11,124	-0.06%
2019/09/02	5	24.87	8	25.04	24.80	-3	11,532	-0.03%
2019/08/30	1	24.80	65	24.78	24.90	-64	11,450	-0.56%
2019/08/29	5	24.25	10	24.30	24.30	-5	11,176	-0.04%
2019/08/28	0	0.00	1	24.40	24.35	-1	11,218	-0.01%
2019/08/27	0	0.00	3	24.42	24.40	-3	11,426	-0.03%
2019/08/26	22	24.00	11	24.30	24.30	11	12,069	0.09%
2019/08/23	2	24.40	6	24.53	24.50	-4	11,948	-0.03%
2019/08/22	2	24.43	5	24.48	24.55	-3	11,966	-0.03%
2019/08/21	1	24.35	11	24.30	24.35	-10	12,028	-0.08%
2019/08/20	15	24.25	19.1	24.16	24.25	-4.1	11,908	-0.03%
2019/08/19	4	23.60	4	23.64	23.70	0	11,779	0.00%
2019/08/16	1	23.30	9	23.69	23.60	-8	11,818	-0.07%
2019/08/15	11	23.11	10	23.40	23.50	1	11,715	0.01%
2019/08/14	0	0.00	13	23.54	23.55	-13	11,736	-0.11%
2019/08/13	2	23.28	44	23.20	23.35	-42	11,695	-0.36%
2019/08/12	10	22.50	3	22.50	22.50	7	11,628	0.06%
2019/08/08	6	22.40	1	22.40	22.40	5	11,803	0.04%
2019/08/07	1	22.30	2	22.25	22.30	-1	11,897	-0.01%
2019/08/06	22	21.90	11	22.13	22.30	11	12,198	0.09%
2019/08/05	5	22.45	1	22.50	22.45	4	12,441	0.03%
2019/08/02	19	22.86	11	22.84	22.80	8	12,476	0.06%
2019/08/01	0	0.00	1	23.25	23.25	-1	12,473	-0.01%
2019/07/31	13	23.22	0	0.00	23.30	13	12,473	0.10%
2019/07/30	6	23.70	2	23.55	23.55	4	12,454	0.03%
2019/07/29	0	0.00	10	23.20	23.45	-10	12,455	-0.08%
2019/07/26	12	23.52	3	23.40	23.40	9	12,371	0.07%
2019/07/25	6	23.93	3	24.05	23.85	3	12,380	0.02%
2019/07/24	0	0.00	61	24.32	24.15	-61	12,430	-0.49%
2019/07/23	6	23.98	4	24.19	24.40	2	12,412	0.02%
2019/07/22	58	23.93	2	24.00	23.70	56	12,132	0.46%
2019/07/19	20	25.34	53	25.36	25.30	-33	11,735	-0.28%
2019/07/18	5	25.14	20	25.11	25.10	-15	11,203	-0.13%
2019/07/17	5	25.07	5	24.95	25.00	0	11,151	0.00%
2019/07/16	0	0.00	54	25.14	25.15	-54	11,174	-0.48%
2019/07/15	3	25.08	1.1	25.00	25.05	1.9	11,285	0.02%
2019/07/12	1	25.05	14	25.11	25.05	-13	11,573	-0.11%
2019/07/11	3	24.95	4	24.96	24.90	-1	11,869	-0.01%
2019/07/10	2	24.40	7	24.55	24.75	-5	12,204	-0.04%
2019/07/09	1	24.45	0	0.00	24.35	1	12,318	0.01%
2019/07/08	11	24.32	10.2	24.44	24.50	0.8	12,482	0.01%
2019/07/05	11	24.15	0	0.00	24.15	11	12,679	0.09%
2019/07/04	0	0.00	20	24.25	24.30	-20	12,992	-0.15%
2019/07/03	21	24.08	0	0.00	24.15	21	13,292	0.16%
2019/07/02	1	24.10	5	24.15	24.15	-4	13,840	-0.03%
2019/06/28	1	24.20	8	24.22	24.20	-7	14,718	-0.05%
2019/06/27	1	24.20	10	24.20	24.30	-9	14,990	-0.06%
2019/06/26	13	23.95	0	0.00	24.10	13	15,236	0.09%
2019/06/25	4	24.00	0	0.00	23.90	4	15,637	0.03%
2019/06/21	0	0.00	4	24.05	23.95	-4	18,037	-0.02%
2019/06/20	0	0.00	2	24.05	23.95	-2	18,336	-0.01%
2019/06/19	1	23.75	11	23.89	24.05	-10	18,417	-0.05%
2019/06/18	0	0.00	1	23.80	23.80	-1	18,355	-0.01%
2019/06/17	6	23.65	0	0.00	23.60	6	18,325	0.03%
2019/06/14	5	23.70	3	23.90	23.75	2	18,554	0.01%
2019/06/13	8	23.72	0	0.00	23.75	8	18,569	0.04%
2019/06/11	2	23.80	8	23.79	23.80	-6	18,974	-0.03%
2019/06/10	0	0.00	16.1	24.10	24.10	-16.1	18,880	-0.09%
2019/06/06	5	22.85	41	22.98	22.85	-36	18,457	-0.20%
2019/06/05	0	0.00	13	22.86	22.95	-13	18,424	-0.07%
2019/06/04	3	22.40	0	0.00	22.45	3	18,383	0.02%
2019/06/03	8	22.13	18	22.25	22.15	-10	18,382	-0.05%
2019/05/31	96	22.43	6	22.40	22.50	90	18,145	0.50%
2019/05/30	0	0.00	3	23.47	23.40	-3	17,344	-0.02%
2019/05/29	20	23.16	0	0.00	23.10	20	17,420	0.11%
2019/05/27	0.9	23.05	5	23.20	23.05	-4.1	17,195	-0.02%
2019/05/24	6	23.14	1.2	23.25	22.95	4.8	17,216	0.03%
2019/05/23	0	0.00	1.6	23.10	23.10	-1.6	17,142	-0.01%
2019/05/22	5	22.80	7	22.85	22.95	-2	17,059	-0.01%
2019/05/21	6	22.98	0	0.00	22.95	6	17,077	0.04%
2019/05/20	10	22.68	1	22.75	22.65	9	16,949	0.05%
2019/05/17	19	22.70	4	22.78	22.55	15	16,891	0.09%
2019/05/16	4	23.00	5	23.00	23.00	-1	16,731	-0.01%
2019/05/15	0	0.00	1	23.60	23.50	-1	16,585	-0.01%
2019/05/14	2	23.23	26	22.91	23.20	-24	16,539	-0.15%
2019/05/13	20	23.32	0	0.00	23.05	20	16,265	0.12%
2019/05/10	1	24.30	20	24.60	24.55	-19	15,941	-0.12%
2019/05/09	4	24.95	1.1	24.55	24.55	2.9	15,889	0.02%
2019/05/08	1	25.35	44	25.38	25.45	-43	15,766	-0.27%
2019/05/07	22	25.45	69	25.21	25.50	-47	15,905	-0.30%
2019/05/06	6	25.03	2	25.00	24.90	4	16,503	0.02%
2019/05/03	2	25.45	8.1	25.59	25.65	-6.1	16,426	-0.04%
2019/05/02	0	0.00	30	25.70	25.55	-30	16,404	-0.18%
2019/04/30	21	25.29	17.2	25.44	25.60	3.8	16,271	0.02%
2019/04/29	4	24.84	18	24.94	24.95	-14	16,103	-0.09%
2019/04/26	1	25.20	5	25.10	25.25	-4	16,098	-0.02%
2019/04/25	1	25.40	26.3	25.41	25.35	-25.3	16,093	-0.16%
2019/04/24	1	25.25	1.2	25.32	25.25	-0.2	16,042	0.00%
2019/04/23	27	24.85	16	24.94	25.25	11	16,059	0.07%
2019/04/22	9.7	25.09	6	25.23	25.15	3.7	15,843	0.02%
2019/04/19	16.5	25.40	5.1	25.69	25.35	11.4	15,637	0.07%
2019/04/18	15	25.71	29	25.84	25.70	-14	15,442	-0.09%
2019/04/17	31	25.60	29	26.19	25.75	2	15,131	0.01%
2019/04/16	33	25.95	9	25.95	26.00	24	14,747	0.16%
2019/04/15	1.6	25.36	36	25.40	25.45	-34.4	14,327	-0.24%
2019/04/12	1	25.15	5	25.20	25.20	-4	14,136	-0.03%
2019/04/11	16	25.20	52	25.24	25.25	-36	13,960	-0.26%
2019/04/10	8	25.08	33.1	24.95	25.15	-25.1	13,627	-0.18%
2019/04/09	26	24.87	28	24.92	24.90	-2	13,305	-0.02%
2019/04/08	2	25.03	27	25.04	25.10	-25	12,986	-0.19%
2019/04/03	27	24.51	27	24.55	24.60	0	12,377	0.00%
2019/04/02	14	23.95	38.4	24.11	24.15	-24.4	11,849	-0.21%
2019/04/01	42.8	23.93	25	23.92	23.95	17.8	11,455	0.16%
2019/03/29	4	23.73	32	23.80	23.70	-28	11,079	-0.25%
2019/03/28	21	23.80	25	23.68	23.75	-4	10,799	-0.04%
2019/03/27	37.8	23.83	81	23.74	23.75	-43.2	10,385	-0.42%
2019/03/26	33.8	22.78	103	22.93	22.95	-69.2	8,924	-0.78%	大賣/
2019/03/25	7	22.17	15	21.86	22.25	-8	7,985	-0.10%
2019/03/22	1	21.70	25	21.66	21.75	-24	7,552	-0.32%
2019/03/21	2	21.55	2	21.50	21.50	0	7,375	0.00%
2019/03/20	7	21.38	15	21.35	21.45	-8	7,320	-0.11%
2019/03/19	4	21.38	13.2	21.38	21.40	-9.2	7,288	-0.13%
2019/03/18	9	20.90	9.1	20.93	21.10	-0.1	7,127	0.00%
2019/03/15	34	21.01	0	0.00	20.70	34	7,122	0.48%
2019/03/14	21	21.32	9	21.37	21.20	12	6,784	0.18%
2019/03/13	0	0.00	1	20.95	21.00	-1	6,751	-0.01%
2019/03/12	5	20.90	0	0.00	20.95	5	6,778	0.07%
2019/03/11	10	20.66	0	0.00	20.65	10	6,805	0.15%
2019/03/08	13.9	20.71	0	0.00	20.65	13.9	6,954	0.20%
2019/03/07	0	0.00	0	21.00	21.00	0	6,980	0.00%
2019/03/06	2	21.15	0	0.00	21.20	2	6,975	0.03%
2019/03/04	5	21.03	2	21.25	21.25	3	7,118	0.04%
2019/02/27	0	0.00	7	21.35	21.35	-7	7,021	-0.10%
2019/02/26	1	21.30	1	21.35	21.30	0	6,949	0.00%
2019/02/25	0	0.00	5	21.36	21.40	-5	6,886	-0.07%
2019/02/22	5	21.28	0	0.00	21.30	5	6,911	0.07%
2019/02/21	4	21.13	0	0.00	21.15	4	6,981	0.06%
2019/02/20	5	21.15	19	21.17	21.20	-14	7,015	-0.20%
2019/02/19	11	21.13	2	21.15	21.15	9	7,018	0.13%
2019/02/18	3	21.00	0	0.00	21.10	3	7,180	0.04%
2019/02/15	9	21.05	0.1	21.00	21.00	8.9	7,222	0.12%
2019/02/14	17	21.09	5	21.00	21.00	12	7,261	0.17%
2019/02/13	3	21.03	2	21.18	21.15	1	7,309	0.01%
2019/02/12	7	21.15	0.7	21.15	21.10	6.3	7,220	0.09%
2019/02/11	2	21.25	16	21.28	21.30	-14	7,158	-0.20%
2019/01/30	3	21.02	25	21.05	21.10	-22	7,106	-0.31%
2019/01/29	0	0.00	1	21.00	21.00	-1	7,104	-0.01%
2019/01/28	23	21.36	7	21.16	21.30	16	7,115	0.22%
2019/01/25	17	21.04	54	21.06	21.30	-37	7,064	-0.52%
2019/01/24	50.8	20.06	9	20.21	20.50	41.8	6,412	0.65%
2019/01/23	3	19.85	1	19.95	20.00	2	6,466	0.03%
2019/01/21	3	19.93	9	20.02	20.00	-6	6,511	-0.09%
2019/01/18	11	20.10	13	20.02	20.10	-2	6,609	-0.03%
2019/01/17	2	19.75	12	19.80	19.80	-10	6,717	-0.15%
2019/01/16	12	19.67	4	19.70	19.75	8	6,767	0.12%
2019/01/15	10	19.65	9	19.57	19.70	1	6,793	0.01%
2019/01/14	0	0.00	3	19.45	19.40	-3	6,741	-0.04%
2019/01/11	1	19.35	3	19.33	19.35	-2	6,793	-0.03%
2019/01/10	0	0.00	3	19.30	19.30	-3	6,780	-0.04%
2019/01/09	0	0.00	6	19.37	19.40	-6	6,802	-0.09%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2019/01/03	1	18.90	0	0.00	18.95	1	7,581	0.01%
2019/01/02	0	0.00	1	19.30	18.90	-1	7,684	-0.01%
2018/12/27	2	19.00	0	0.00	18.95	2	8,246	0.02%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/25	8	18.76	3	18.85	18.75	5	8,407	0.06%
2018/12/24	16	19.30	12	19.34	19.25	4	8,467	0.05%
2018/12/21	0	0.00	2	18.60	18.60	-2	8,569	-0.02%
2018/12/18	2	18.90	2	18.75	18.75	0	8,614	0.00%
2018/12/14	0	0.00	2	19.20	19.20	-2	8,665	-0.02%
2018/12/13	0	0.00	0	19.20	19.25	0	8,785	0.00%
2018/12/12	2	19.05	0	0.00	19.10	2	9,116	0.02%
2018/12/11	7	18.76	3.5	18.67	18.60	3.5	9,268	0.04%
2018/12/10	2	18.85	6	18.90	18.85	-4	9,419	-0.04%
2018/12/07	2	19.05	0	0.00	19.10	2	9,415	0.02%
2018/12/06	20	19.19	20	19.65	19.00	0	9,480	0.00%
2018/12/05	2	19.80	10	19.60	19.70	-8	9,434	-0.08%
2018/12/04	4	20.05	0	0.00	20.15	4	9,642	0.04%
2018/12/03	3	20.08	22.6	20.03	20.10	-19.6	9,660	-0.20%
2018/11/30	0	0.00	3	19.55	19.55	-3	9,500	-0.03%
2018/11/29	4	19.56	3	19.60	19.55	1	9,462	0.01%
2018/11/27	0	0.00	13	19.18	19.45	-13	9,359	-0.14%
2018/11/23	0	0.00	4	18.85	18.75	-4	9,386	-0.04%
2018/11/22	3	18.88	0	18.90	18.95	3	9,425	0.03%
2018/11/21	4	18.75	0	0.00	18.80	4	9,487	0.04%
2018/11/20	2	19.18	0	0.00	19.15	2	9,480	0.02%
2018/11/19	0	0.00	1	19.60	19.70	-1	9,441	-0.01%
2018/11/16	4	19.25	3	19.30	19.35	1	9,402	0.01%
2018/11/15	0	0.00	3	19.12	19.30	-3	9,380	-0.03%
2018/11/14	2	18.53	1	18.60	18.55	1	9,240	0.01%
2018/11/13	1	18.55	1.1	18.72	18.90	-0.1	9,247	0.00%
2018/11/12	8	18.81	4	18.95	19.05	4	9,272	0.04%
2018/11/09	0	0.00	1	18.65	18.65	-1	9,244	-0.01%
2018/11/08	1	18.95	3	18.85	18.70	-2	9,305	-0.02%
2018/11/07	0	0.00	9	18.72	18.85	-9	9,384	-0.10%
2018/11/06	6	18.40	0	0.00	18.50	6	9,524	0.06%
2018/11/05	6	18.55	1	18.60	18.65	5	9,450	0.05%
2018/11/02	17.2	18.39	10	18.50	18.55	7.2	9,374	0.08%
2018/11/01	0	0.00	6.1	18.84	19.00	-6.1	9,231	-0.07%
2018/10/31	0	0.00	29.3	18.65	18.90	-29.3	9,220	-0.32%
2018/10/30	11	18.05	0	0.00	18.00	11	9,115	0.12%
2018/10/29	0	0.00	4	18.20	18.05	-4	9,168	-0.04%
2018/10/26	0	0.00	11	18.10	18.20	-11	9,224	-0.12%
2018/10/25	1	17.85	0	0.00	17.80	1	9,478	0.01%
2018/10/24	0	0.00	3	17.58	17.85	-3	9,787	-0.03%
2018/10/23	0.4	17.60	9	17.46	17.60	-8.6	9,879	-0.09%
2018/10/22	0	0.00	3	17.55	17.50	-3	10,013	-0.03%
2018/10/19	3	17.15	6.3	17.55	17.55	-3.3	10,149	-0.03%
2018/10/18	22	17.57	0	0.00	17.55	22	10,128	0.22%
2018/10/17	2	17.60	3	17.60	17.55	-1	10,214	-0.01%
2018/10/16	16	17.72	7	17.59	17.50	9	10,373	0.09%
2018/10/15	0	0.00	3	17.75	17.75	-3	10,421	-0.03%
2018/10/12	3	17.40	1	17.40	17.90	2	10,633	0.02%
2018/10/11	12	17.20	19.1	17.12	17.00	-7.1	10,687	-0.07%
2018/10/09	10	18.30	1	18.25	18.20	9	10,898	0.08%
2018/10/08	9.2	18.20	16	18.28	18.25	-6.8	10,918	-0.06%
2018/10/05	30	18.80	40	18.90	18.65	-10	10,818	-0.09%
2018/10/04	2	19.50	0	0.00	19.50	2	10,568	0.02%
2018/10/03	9	19.82	0	0.00	19.75	9	10,558	0.09%
2018/10/02	7	19.94	0	20.00	19.85	7	10,591	0.07%
2018/10/01	11	19.97	0	0.00	19.90	11	10,760	0.10%
2018/09/28	4	19.99	3	20.00	19.90	1	10,955	0.01%
2018/09/27	2	19.83	0	0.00	19.95	2	11,632	0.02%
2018/09/26	12	19.91	1	19.90	19.85	11	11,740	0.09%
2018/09/25	2	19.75	0	0.00	19.95	2	11,850	0.02%
2018/09/21	4	19.75	2	19.75	19.85	2	11,892	0.02%
2018/09/20	0	0.00	10	19.70	19.70	-10	11,897	-0.08%
2018/09/19	5.8	19.77	5	19.85	19.75	0.8	12,040	0.01%
2018/09/18	71	19.79	17	19.78	19.55	54	12,009	0.45%
2018/09/17	11.4	20.13	2	20.13	20.10	9.4	11,833	0.08%
2018/09/14	36	20.13	10	20.20	20.50	26	11,705	0.22%
2018/09/13	3.4	20.44	0	0.00	20.40	3.4	11,559	0.03%
2018/09/12	9	20.31	0	0.00	20.20	9	11,603	0.08%
2018/09/11	5	20.50	0	0.00	20.50	5	11,681	0.04%
2018/09/10	15	20.35	16	20.29	20.20	-1	11,925	-0.01%
2018/09/07	3	21.25	0	21.35	21.20	3	11,970	0.02%
2018/09/06	2.1	21.31	0	0.00	21.35	2.1	11,988	0.02%
2018/09/05	2	21.50	0	0.00	21.45	2	12,140	0.02%
2018/09/04	0.6	21.80	0	0.00	21.60	0.6	12,217	0.01%
2018/09/03	0	0.00	1	21.65	21.60	-1	12,343	-0.01%
2018/08/31	1	21.55	11	21.75	21.75	-10	12,387	-0.08%
2018/08/30	1	21.75	1.1	21.71	21.70	-0.1	12,372	0.00%
2018/08/29	2.5	21.66	0.5	21.90	21.70	2.1	12,476	0.02%
2018/08/27	10	21.34	0	0.00	21.35	10	12,847	0.08%
2018/08/24	0	0.00	0	21.50	21.30	0	12,975	0.00%
2018/08/23	0	0.00	4	21.40	21.45	-4	13,335	-0.03%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	13	21.21	1	21.20	21.20	12	13,840	0.09%
2018/08/17	30	21.35	0.8	21.40	21.20	29.2	13,924	0.21%
2018/08/16	4	21.39	4	21.40	21.35	0	13,968	0.00%
2018/08/15	18	21.63	0	0.00	21.55	18	14,117	0.13%
2018/08/14	35	21.65	4	21.61	21.65	31	14,316	0.22%
2018/08/13	18	21.97	0	0.00	21.85	18	14,557	0.12%
2018/08/10	3	22.33	0	0.00	22.40	3	14,547	0.02%
2018/08/09	2	22.35	1	22.35	22.35	1	14,676	0.01%
2018/08/08	8	22.38	4	22.44	22.40	4	14,989	0.03%
2018/08/07	1	22.40	3	22.40	22.40	-2	15,364	-0.01%
2018/08/06	0	0.00	6	22.44	22.45	-6	15,582	-0.04%
2018/08/03	6	22.21	1	22.25	22.30	5	15,806	0.03%
2018/08/02	12	22.23	4	22.35	22.10	8	16,078	0.05%
2018/08/01	50	22.14	207.8	22.01	22.35	-157.8	16,048	-0.98%	大賣/鉅額交易
2018/07/31	204	23.65	79.1	23.57	23.65	124.9	15,791	0.79%	大買/鉅額交易
2018/07/30	7	23.43	15	23.42	23.40	-8	15,655	-0.05%
2018/07/27	1	23.35	22	23.36	23.35	-21	15,678	-0.13%
2018/07/26	4	23.00	5	23.00	23.15	-1	15,728	-0.01%
2018/07/25	7	23.06	0.1	23.10	23.05	6.9	15,648	0.04%
2018/07/24	1	23.05	34	23.01	23.20	-33	15,722	-0.21%
2018/07/23	25	22.95	0	0.00	22.90	25	15,822	0.16%
2018/07/20	1	23.50	7	23.39	23.25	-6	15,862	-0.04%
2018/07/19	17	23.68	7	23.64	23.55	10	16,044	0.06%
2018/07/18	18	23.72	7	23.69	23.70	11	15,892	0.07%
2018/07/17	38	23.65	49.1	23.48	23.80	-11.1	15,644	-0.07%
2018/07/16	0	0.00	9	22.63	22.70	-9	15,094	-0.06%
2018/07/13	1	21.90	7	22.27	22.35	-6	15,059	-0.04%
2018/07/12	0	0.00	4.1	21.80	21.80	-4.1	15,147	-0.03%
2018/07/11	10	21.75	20	21.75	21.80	-10	15,255	-0.07%
2018/07/10	5	22.05	0.3	22.00	22.00	4.7	15,253	0.03%
2018/07/09	54	21.80	10	21.85	21.80	44	15,391	0.29%
2018/07/06	9	21.48	42	21.52	21.70	-33	15,456	-0.21%
2018/07/05	26	21.73	5	21.70	21.70	21	15,376	0.14%
2018/07/04	32	22.15	0	0.00	22.20	32	14,874	0.22%
2018/07/03	7	22.29	0	0.00	22.25	7	15,032	0.05%
2018/06/27	4	22.50	20	22.55	22.40	-16	15,426	-0.10%
2018/06/26	5	22.49	30	22.69	22.40	-25	15,570	-0.16%
2018/06/25	0	0.00	2	22.85	22.70	-2	15,507	-0.01%
2018/06/22	7	22.75	1	22.80	22.75	6	15,831	0.04%
2018/06/21	6	22.89	22	22.90	22.85	-16	16,043	-0.10%
2018/06/20	4	22.80	10.1	22.82	23.00	-6.1	16,519	-0.04%
2018/06/19	14	22.89	0	0.00	22.85	14	16,672	0.08%
2018/06/15	54	23.40	13	23.43	23.20	41	16,733	0.25%
2018/06/14	0	0.00	2	23.33	23.40	-2	17,218	-0.01%
2018/06/13	61	23.47	1.4	23.51	23.35	59.6	17,619	0.34%
2018/06/12	5	23.40	4	23.38	23.30	1	18,671	0.01%
2018/06/11	0	0.00	2	23.55	23.55	-2	20,223	-0.01%
2018/06/08	1	23.55	21.7	23.45	23.40	-20.7	21,852	-0.09%
2018/06/07	6	23.50	2	23.55	23.45	4	22,369	0.02%
2018/06/06	13.4	23.45	0	0.00	23.45	13.4	23,533	0.06%
2018/06/05	28	23.40	10	23.35	23.30	18	24,055	0.07%
2018/06/04	22	23.52	16	23.49	23.55	6	24,033	0.02%
2018/06/01	7	22.97	2	23.05	23.05	5	23,845	0.02%
2018/05/31	11	23.00	7	22.97	22.55	4	23,872	0.02%
2018/05/30	62	22.94	0	0.00	22.80	62	23,589	0.26%
2018/05/29	16	23.23	10	23.15	23.15	6	23,434	0.03%
2018/05/28	23	23.31	0	0.00	23.35	23	23,602	0.10%
2018/05/25	4	23.30	0	0.00	23.30	4	23,917	0.02%
2018/05/24	6	23.18	4	23.18	23.20	2	23,928	0.01%
2018/05/23	16	23.25	0	0.00	23.20	16	24,156	0.07%
2018/05/22	8.2	23.56	3	23.57	23.50	5.2	24,376	0.02%
2018/05/21	33	23.58	7	23.45	23.40	26	24,612	0.11%
2018/05/18	1	23.10	0	0.00	23.00	1	24,392	0.00%
2018/05/17	10	23.22	0	0.00	23.10	10	24,439	0.04%
2018/05/16	7	23.10	0	0.00	23.10	7	24,409	0.03%
2018/05/15	19	23.38	0	0.00	23.15	19	24,301	0.08%
2018/05/14	1	23.25	2	23.65	23.65	-1	24,389	0.00%
2018/05/11	10	23.24	3	23.13	23.15	7	24,251	0.03%
2018/05/10	25	23.33	1	23.55	23.45	24	24,106	0.10%
2018/05/09	7	23.81	0	0.00	23.70	7	23,902	0.03%
2018/05/08	3	23.80	0	0.00	23.85	3	23,948	0.01%
2018/05/07	2	24.20	2	23.85	24.20	0	23,954	0.00%
2018/05/04	2	23.60	2	23.50	23.40	0	23,702	0.00%
2018/05/03	1	23.70	2	23.90	23.80	-1	23,644	0.00%
2018/05/02	1	23.85	1.4	23.83	23.90	-0.4	23,633	0.00%
2018/04/27	15	23.47	4	23.60	23.65	11	24,545	0.04%
2018/04/26	10	23.65	0	0.00	23.60	10	24,717	0.04%
2018/04/25	19	23.53	1	23.85	23.50	18	24,570	0.07%
2018/04/24	9	23.86	1	23.95	23.70	8	24,487	0.03%
2018/04/23	4	24.03	2	24.03	24.10	2	24,541	0.01%
2018/04/20	6	23.89	0	0.00	23.90	6	24,556	0.02%
2018/04/19	0	0.00	3	24.18	24.25	-3	24,474	-0.01%
2018/04/18	6	24.20	2	23.97	23.85	4	24,724	0.02%
2018/04/17	5	24.18	6	24.23	24.25	-1	24,596	0.00%
2018/04/16	5	23.83	1	23.95	23.70	4	24,490	0.02%
2018/04/13	11	23.88	2	24.00	23.80	9	24,455	0.04%
2018/04/12	50	24.09	0	0.00	24.10	50	24,326	0.21%
2018/04/11	2	23.90	0	0.00	23.95	2	24,117	0.01%
2018/04/10	13	23.94	2	23.70	23.70	11	24,125	0.05%
2018/04/09	8	23.85	2	23.75	23.70	6	24,069	0.02%
2018/04/03	40	24.03	4	24.25	24.00	36	23,986	0.15%
2018/04/02	5	24.82	1	24.65	24.55	4	23,704	0.02%
2018/03/31	7	24.97	0	0.00	24.90	7	23,582	0.03%
2018/03/30	35	25.13	3	25.07	25.05	32	23,678	0.14%
2018/03/29	15	25.10	1	25.15	24.95	14	24,073	0.06%
2018/03/28	3	25.37	4	25.50	25.30	-1	24,078	0.00%
2018/03/27	2	25.65	6	25.73	25.70	-4	24,099	-0.02%
2018/03/26	14	24.79	17	24.97	25.30	-3	23,784	-0.01%
2018/03/23	28	25.03	1	25.00	24.85	27	23,601	0.11%
2018/03/22	14	25.79	3	26.12	25.65	11	23,300	0.05%
2018/03/21	23	26.21	17	26.25	26.10	6	23,131	0.03%
2018/03/20	13	25.74	31	25.72	26.10	-18	22,992	-0.08%
2018/03/19	16	25.60	10	25.57	25.45	6	22,381	0.03%
2018/03/16	41	25.90	5	26.52	25.60	36	21,994	0.16%
2018/03/15	56	26.06	70	25.87	26.50	-14	20,982	-0.07%
2018/03/14	95	27.44	78	27.95	26.95	17	19,735	0.09%
2018/03/13	30	27.30	50	27.47	27.35	-20	18,270	-0.11%
2018/03/12	29	27.30	75.2	27.37	27.35	-46.2	18,033	-0.26%
2018/03/09	12	25.28	25	25.46	25.40	-13	17,233	-0.08%
2018/03/08	14	24.71	1	24.70	24.65	13	16,926	0.08%
2018/03/07	9	24.67	8	24.69	24.65	1	17,100	0.01%
2018/03/06	3	24.82	7	24.94	24.70	-4	17,400	-0.02%
2018/03/05	2	24.70	3	24.75	24.85	-1	17,663	-0.01%
2018/03/02	10	24.58	20	24.64	24.70	-10	17,879	-0.06%
2018/03/01	0	0.00	22	24.88	24.90	-22	18,081	-0.12%
2018/02/27	10	24.43	4	24.74	24.50	6	18,127	0.03%
2018/02/26	17	24.42	3	24.55	24.30	14	17,819	0.08%
2018/02/23	31	24.71	31	24.71	24.60	0	17,854	0.00%
2018/02/22	2	24.55	8.1	24.50	24.50	-6.1	18,108	-0.03%
2018/02/21	2	24.03	25	24.19	24.40	-23	17,949	-0.13%
2018/02/12	1	22.90	2	23.00	22.90	-1	17,734	-0.01%
2018/02/09	1	22.60	10	22.70	22.70	-9	17,712	-0.05%
2018/02/08	20	23.05	0	0.00	23.00	20	17,831	0.11%
2018/02/07	10	22.99	12	23.13	23.15	-2	18,124	-0.01%
2018/02/06	19	22.83	16	23.00	22.35	3	18,107	0.02%
2018/02/05	2	23.75	0	0.00	23.80	2	17,883	0.01%
2018/02/01	1	24.25	0	0.00	24.20	1	18,009	0.01%
2018/01/31	12	24.20	15.1	24.25	24.50	-3.1	18,379	-0.02%
2018/01/30	2	24.35	15	24.49	24.45	-13	18,443	-0.07%
2018/01/29	4	24.28	23	24.16	24.30	-19	18,460	-0.10%
2018/01/26	11	24.43	15	24.45	24.40	-4	18,949	-0.02%
2018/01/25	4	24.85	15.9	24.74	24.60	-11.9	19,017	-0.06%
2018/01/24	20	25.18	32	25.16	25.10	-12	18,883	-0.06%
2018/01/23	22	24.84	49	24.83	24.90	-27	18,534	-0.15%
2018/01/22	30	24.28	25	24.25	24.30	5	17,952	0.03%
2018/01/19	12	23.75	0	0.00	23.80	12	17,668	0.07%
2018/01/18	6	23.93	5	24.00	23.75	1	17,594	0.01%
2018/01/17	3	23.95	1	24.00	23.90	2	17,577	0.01%
2018/01/15	6	23.93	22.2	23.89	23.95	-16.2	18,096	-0.09%
2018/01/12	6	23.93	9	24.00	23.90	-3	18,147	-0.02%
2018/01/11	10	23.40	0	0.00	23.45	10	17,943	0.06%
2018/01/09	3	23.50	1	23.60	23.55	2	18,319	0.01%
2018/01/08	4.4	23.51	0.2	23.60	23.55	4.2	18,700	0.02%
2018/01/05	1	23.60	2	23.73	23.65	-1	18,757	-0.01%
2018/01/04	9	23.37	2	23.40	23.45	7	18,936	0.04%
2018/01/03	10	23.61	17	23.61	23.60	-7	19,036	-0.04%
2018/01/02	5	23.72	3	24.00	23.80	2	18,881	0.01%