緯創 (3231)-台新-台南券商分點個股進出

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
120.0
漲跌
▼4.5
漲幅
-3.61%
成交量
56,319張
產業
上市電腦週邊類股
2660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－台新-台南券商分點個股進出

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-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	65.2	120.42	21.1	120.89	120.00	44	34,608	0.13%
2024/11/25	35.3	124.44	120.4	125.00	124.50	-85	33,819	-0.25%	大賣/
2024/11/22	35.3	117.18	54.5	118.33	118.50	-19.2	32,397	-0.06%
2024/11/21	7.1	114.15	8	114.38	114.00	-0.9	31,732	0.00%
2024/11/20	17.2	114.49	16.1	114.38	114.00	1.1	31,615	0.00%
2024/11/19	21.2	113.51	18.9	114.05	114.00	2.2	31,596	0.01%
2024/11/18	35	114.56	12.8	114.61	113.50	22.2	31,349	0.07%
2024/11/15	58.1	116.37	16.7	117.43	117.50	41.5	31,150	0.13%
2024/11/14	27.3	118.97	24.2	118.62	118.50	3.2	30,745	0.01%
2024/11/13	25.7	120.91	63.6	121.25	121.00	-37.9	30,475	-0.12%
2024/11/12	53.4	117.70	55.9	117.88	117.00	-2.4	30,183	-0.01%
2024/11/11	35.8	122.58	34.7	123.19	122.00	1.1	29,655	0.00%
2024/11/08	42.8	122.70	204.1	123.36	123.50	-161.3	29,370	-0.55%	大賣/鉅額交易
2024/11/07	35.5	119.83	31.5	119.78	120.00	4	28,547	0.01%
2024/11/06	38.3	119.89	54.7	120.16	119.50	-16.5	28,796	-0.06%
2024/11/05	31	118.05	113.5	118.70	118.50	-82.5	28,439	-0.29%	大賣/
2024/11/04	38.4	115.98	48.3	115.98	116.00	-9.9	28,011	-0.04%
2024/11/01	32.8	114.39	143.5	114.77	115.00	-110.7	28,187	-0.39%	大賣/鉅額交易
2024/10/30	15.8	112.09	9	111.94	111.00	6.8	27,600	0.02%
2024/10/29	109.2	111.49	27.3	112.00	112.50	81.9	27,735	0.30%	大買/
2024/10/28	37.5	113.80	32	113.85	113.50	5.5	27,542	0.02%
2024/10/25	36.1	114.64	199.4	114.17	115.00	-163.3	27,239	-0.60%	大賣/鉅額交易
2024/10/24	8.2	110.70	16	110.31	109.50	-7.8	26,376	-0.03%
2024/10/23	5.2	112.90	13.2	112.92	113.00	-8	26,721	-0.03%
2024/10/22	8.1	111.51	52.6	112.55	113.00	-44.6	26,755	-0.17%
2024/10/21	44.2	110.76	67.1	110.51	110.50	-22.9	27,018	-0.08%
2024/10/18	143.2	110.59	155.2	112.32	109.00	-12.1	27,339	-0.04%	大買/大賣/
2024/10/17	12.9	110.05	56	110.12	110.50	-43.1	27,399	-0.16%
2024/10/16	21.7	109.22	23.6	109.46	109.50	-1.9	27,866	-0.01%
2024/10/15	68.8	109.64	50.6	109.45	109.00	18.2	29,121	0.06%
2024/10/14	39.5	108.70	40.5	108.68	109.00	-1	28,667	0.00%
2024/10/11	65.7	108.03	80.9	107.74	108.50	-15.1	28,646	-0.05%
2024/10/09	5.1	104.50	97	104.86	105.00	-92	28,124	-0.33%
2024/10/08	8	101.00	3	101.33	102.00	5	27,872	0.02%
2024/10/07	4.5	102.60	10.1	102.54	102.00	-5.6	28,360	-0.02%
2024/10/04	25.7	101.69	5	101.90	100.00	20.7	28,732	0.07%
2024/10/01	6	101.25	8	101.56	101.50	-2	28,647	-0.01%
2024/09/30	12.1	101.67	4.6	102.89	101.00	7.4	28,879	0.03%
2024/09/27	1.5	104.33	15.3	104.57	104.00	-13.8	29,093	-0.05%
2024/09/26	24.3	103.85	19.2	104.23	103.50	5.1	29,197	0.02%
2024/09/25	17.1	104.44	50.2	104.49	104.50	-33.1	29,183	-0.11%
2024/09/24	30	101.50	44	102.30	102.50	-14	28,972	-0.05%
2024/09/23	16.1	101.22	5.5	101.36	101.50	10.5	29,171	0.04%
2024/09/20	13.1	101.54	6.3	102.61	101.00	6.8	29,568	0.02%
2024/09/19	17.1	102.03	8.3	102.44	102.50	8.8	29,779	0.03%
2024/09/18	18.1	102.47	18	103.11	101.50	0.1	30,551	0.00%
2024/09/16	55.6	102.11	48.1	102.12	103.00	7.6	31,242	0.02%
2024/09/13	6.2	100.26	11.5	100.44	101.00	-5.3	31,580	-0.02%
2024/09/12	15	99.20	38.1	98.94	99.30	-23.1	32,844	-0.07%
2024/09/11	4	95.25	6	95.32	94.50	-2	32,799	-0.01%
2024/09/10	9	95.34	2.3	94.70	94.30	6.7	33,103	0.02%
2024/09/09	16.2	95.65	10.1	96.10	96.80	6.1	33,449	0.02%
2024/09/06	21.5	97.01	24.6	97.14	98.00	-3.1	33,719	-0.01%
2024/09/05	16.4	95.12	13.3	95.37	94.00	3.1	34,682	0.01%
2024/09/04	28.8	94.80	10	94.89	94.00	18.8	35,347	0.05%
2024/09/03	23.2	99.19	13	100.07	99.10	10.2	35,860	0.03%
2024/09/02	5.3	102.31	5.8	102.00	100.00	-0.5	35,974	0.00%
2024/08/30	4	101.50	3.5	101.79	101.50	0.5	36,197	0.00%
2024/08/29	2.7	100.92	6.1	101.51	101.50	-3.4	36,385	-0.01%
2024/08/28	4	102.25	9	103.06	103.50	-5	37,023	-0.01%
2024/08/27	1.2	100.96	26.5	101.45	101.50	-25.3	37,874	-0.07%
2024/08/26	11.4	102.88	5.2	102.06	101.50	6.2	38,434	0.02%
2024/08/23	6.6	101.45	7	101.50	102.50	-0.4	39,125	0.00%
2024/08/22	31	101.58	7.2	101.99	101.50	23.8	41,234	0.06%
2024/08/21	9.2	100.52	21.1	101.59	101.50	-11.9	41,957	-0.03%
2024/08/20	17.8	101.65	12.4	101.82	101.00	5.4	42,165	0.01%
2024/08/19	16.4	100.79	5.2	101.40	100.50	11.2	42,549	0.03%
2024/08/16	14.6	102.74	15.5	102.87	102.50	-0.9	42,855	0.00%
2024/08/15	18.1	102.48	29.4	102.28	101.50	-11.3	43,009	-0.03%
2024/08/14	152.1	104.51	157.3	103.11	103.50	-5.2	43,432	-0.01%	大買/大賣/
2024/08/13	28.3	101.90	14	101.96	102.00	14.3	43,335	0.03%
2024/08/12	28.1	99.98	53.6	101.79	102.50	-25.5	44,124	-0.06%
2024/08/09	60.9	98.75	76.2	98.11	97.30	-15.3	45,161	-0.03%
2024/08/08	30.9	94.82	14	94.68	94.80	16.9	44,849	0.04%
2024/08/07	37.7	92.64	54.4	93.96	97.50	-16.7	44,786	-0.04%
2024/08/06	87.6	87.37	111.1	87.00	88.70	-23.5	44,523	-0.05%	大賣/
2024/08/05	70.5	88.17	55.8	88.82	86.70	14.7	44,716	0.03%
2024/08/02	18	96.57	10.3	97.03	96.30	7.7	44,569	0.02%
2024/08/01	8.1	99.50	24	99.37	100.00	-16	44,480	-0.04%
2024/07/31	20.6	97.16	18.5	97.33	96.80	2	44,678	0.00%
2024/07/30	19.7	95.97	37.1	95.38	97.00	-17.4	45,201	-0.04%
2024/07/29	40.8	96.05	23	95.85	95.00	17.8	45,518	0.04%
2024/07/26	52.4	97.16	63.2	97.20	97.00	-10.8	45,359	-0.02%
2024/07/23	34.4	100.99	4.1	101.37	101.00	30.3	45,242	0.07%
2024/07/22	77.4	101.97	68.2	100.71	100.50	9.2	45,489	0.02%
2024/07/19	50.1	106.32	33.9	106.26	105.50	16.2	45,188	0.04%
2024/07/18	34.4	107.23	18.5	107.24	107.00	15.9	46,044	0.03%
2024/07/17	222.1	110.58	38.4	110.60	109.00	183.7	45,963	0.40%	大買/鉅額交易
2024/07/16	36.5	111.75	258.2	112.06	113.50	-221.7	46,365	-0.48%	大賣/鉅額交易
2024/07/15	14.2	106.51	1	107.00	106.50	13.2	45,978	0.03%
2024/07/12	36.3	106.40	18	106.53	106.00	18.3	46,614	0.04%
2024/07/11	18.8	107.65	9.7	107.94	108.00	9.1	47,440	0.02%
2024/07/10	60.8	108.06	17.6	108.11	108.00	43.3	48,662	0.09%
2024/07/09	24.7	110.55	17.1	111.42	108.50	7.6	49,136	0.02%
2024/07/08	38.8	111.13	60.6	110.63	111.00	-21.8	49,305	-0.04%
2024/07/05	12.3	108.70	13	108.88	109.00	-0.7	49,818	0.00%
2024/07/04	19.1	109.32	25.1	109.48	109.00	-6	50,777	-0.01%
2024/07/03	15.9	108.91	43	108.70	109.50	-27.1	52,767	-0.05%
2024/07/02	20.5	107.73	7.2	107.65	107.50	13.3	54,469	0.02%
2024/07/01	12.1	106.35	27.6	106.64	107.50	-15.5	57,342	-0.03%
2024/06/28	11.1	106.55	14.4	106.59	106.00	-3.3	58,384	-0.01%
2024/06/27	9.7	106.24	0.3	106.50	106.50	9.4	59,928	0.02%
2024/06/26	29.4	106.93	8	107.00	107.00	21.4	63,513	0.03%
2024/06/25	61.8	106.00	12	105.71	108.00	49.8	63,782	0.08%
2024/06/24	69.4	111.30	17.3	111.03	110.00	52.2	63,782	0.08%
2024/06/21	24.8	112.98	58.4	113.07	113.00	-33.6	64,517	-0.05%
2024/06/20	57.6	111.87	16	111.84	111.50	41.6	64,328	0.06%
2024/06/19	63.8	110.64	65	110.35	111.00	-1.2	65,086	0.00%
2024/06/18	13	107.04	29.7	106.99	107.00	-16.7	64,185	-0.03%
2024/06/17	22.2	106.87	27.6	106.60	106.50	-5.4	65,550	-0.01%
2024/06/14	31	108.17	39	107.67	108.50	-8	66,922	-0.01%
2024/06/13	12.5	108.23	15.1	107.99	108.50	-2.6	67,262	0.00%
2024/06/12	74.7	105.49	95.6	105.62	106.50	-20.9	68,069	-0.03%
2024/06/11	68.9	108.45	15.9	108.09	107.50	53	67,856	0.08%
2024/06/07	102	109.88	30.7	109.69	109.50	71.4	69,155	0.10%	大買/
2024/06/06	23.5	111.94	6.4	111.98	112.00	17.1	69,353	0.02%
2024/06/05	22.6	112.09	19.6	112.15	112.00	3	72,049	0.00%
2024/06/04	31.8	112.64	21	112.90	112.50	10.8	72,675	0.01%
2024/06/03	31.3	115.06	39.6	115.04	114.00	-8.3	73,293	-0.01%
2024/05/31	129	113.67	11.2	113.92	112.00	117.9	73,367	0.16%	大買/鉅額交易
2024/05/30	45.8	115.60	21.1	115.26	114.00	24.7	74,322	0.03%
2024/05/29	82	117.41	80.2	116.22	116.00	1.8	74,963	0.00%
2024/05/28	222.3	120.36	187.4	119.10	119.00	34.9	75,364	0.05%	大買/大賣/
2024/05/27	31.7	115.95	53.5	116.39	116.50	-21.8	73,924	-0.03%
2024/05/24	12	114.90	26.2	115.17	115.00	-14.2	74,640	-0.02%
2024/05/23	47.3	114.49	24.2	114.44	114.00	23.1	75,063	0.03%
2024/05/22	6	113.76	20.6	114.15	115.00	-14.6	76,003	-0.02%
2024/05/21	13.3	112.89	30.1	112.47	112.50	-16.8	77,104	-0.02%
2024/05/20	45.5	111.40	22.4	111.29	111.00	23.1	78,013	0.03%
2024/05/17	120	112.08	10	112.60	112.00	110	78,478	0.14%	大買/鉅額交易
2024/05/16	113.7	114.78	54.6	113.73	112.00	59.1	79,140	0.07%	大買/
2024/05/15	65.6	115.37	126	115.29	115.00	-60.4	79,763	-0.08%	大賣/
2024/05/14	52.5	111.27	18.5	111.65	111.50	34	80,645	0.04%
2024/05/13	113.3	111.92	16.8	111.67	111.00	96.5	82,476	0.12%	大買/
2024/05/10	22.7	112.86	31.2	113.02	114.00	-8.5	83,680	-0.01%
2024/05/09	65.3	112.76	22.3	113.64	112.00	43	83,772	0.05%
2024/05/08	20	115.56	26.2	115.90	115.00	-6.2	83,938	-0.01%
2024/05/07	19.2	112.95	6	113.75	114.50	13.2	84,610	0.02%
2024/05/06	12.3	113.84	17.6	113.99	114.00	-5.3	85,451	-0.01%
2024/05/03	73.4	112.82	21	111.98	111.00	52.4	86,165	0.06%
2024/05/02	10	112.71	24	113.00	114.50	-14	87,795	-0.02%
2024/04/30	7	113.72	4	113.75	113.50	3	88,654	0.00%
2024/04/29	21.1	114.29	24.1	114.67	114.00	-3	90,496	0.00%
2024/04/26	27.3	113.94	15	113.60	113.00	12.3	94,369	0.01%
2024/04/25	56.8	112.89	27	113.28	112.00	29.8	98,203	0.03%
2024/04/24	76.5	115.72	89.1	115.58	115.50	-12.6	98,635	-0.01%
2024/04/23	47.7	110.78	39	111.09	111.00	8.7	98,685	0.01%
2024/04/22	93.8	110.98	83	110.02	108.50	10.8	98,941	0.01%
2024/04/19	114.6	115.39	75.4	116.16	115.00	39.2	99,484	0.04%	大買/
2024/04/18	35.5	115.66	43.1	116.36	118.00	-7.6	100,151	-0.01%
2024/04/17	83.1	114.25	24	115.08	114.50	59.1	100,628	0.06%
2024/04/16	89.7	114.96	29.5	114.37	114.00	60.3	99,977	0.06%
2024/04/15	97.1	119.73	30.5	120.18	119.50	66.7	99,746	0.07%
2024/04/12	67	123.33	25.2	123.63	122.50	41.8	99,486	0.04%
2024/04/11	106.6	124.77	94.7	123.83	123.00	12	98,973	0.01%	大買/
2024/04/10	60.2	126.22	61	126.20	125.50	-0.8	98,514	0.00%
2024/04/09	242.5	127.24	187.2	126.43	126.00	55.4	97,978	0.06%	大買/大賣/
2024/04/08	144.4	130.89	165.1	131.61	132.00	-20.7	97,472	-0.02%	大買/大賣/
2024/04/03	288.4	129.98	247.7	128.96	129.50	40.7	97,382	0.04%	大買/大賣/
2024/04/02	73.7	124.24	71.3	124.46	125.00	2.3	95,006	0.00%
2024/04/01	148.7	123.82	266.7	122.79	122.50	-118	94,296	-0.13%	大買/大賣/鉅額交易
2024/03/29	344.5	127.14	312.7	125.42	125.00	31.8	93,180	0.03%	大買/大賣/
2024/03/28	31.4	118.67	69.8	118.49	120.50	-38.4	90,381	-0.04%
2024/03/27	30.4	116.71	20	116.80	117.00	10.4	90,264	0.01%
2024/03/26	81.8	117.84	51.8	119.22	117.00	30	91,006	0.03%
2024/03/25	27.6	123.14	47.8	123.15	122.00	-20.2	90,863	-0.02%
2024/03/22	116.4	123.03	80.4	123.29	123.00	36	91,132	0.04%	大買/
2024/03/21	25.6	120.98	15.1	121.17	120.50	10.5	90,520	0.01%
2024/03/20	83.3	122.47	86.4	122.73	120.00	-3	90,895	0.00%
2024/03/19	39	121.72	71.2	121.91	122.50	-32.2	90,127	-0.04%
2024/03/18	23.1	119.83	92.3	119.99	120.00	-69.2	89,597	-0.08%
2024/03/15	89.2	117.99	57.1	118.17	119.50	32.1	89,472	0.04%
2024/03/14	101.8	115.14	53.3	115.69	115.50	48.5	88,677	0.05%	大買/
2024/03/13	154.2	117.92	33.5	117.32	116.50	120.8	88,539	0.14%	大買/鉅額交易
2024/03/12	60	121.52	79.4	121.97	122.50	-19.4	87,599	-0.02%
2024/03/11	136.7	123.12	157.4	123.36	121.00	-20.7	86,981	-0.02%	大買/大賣/
2024/03/08	106.4	116.55	109.1	117.12	116.00	-2.7	84,658	0.00%	大買/大賣/
2024/03/07	75.4	117.41	19.3	116.76	116.00	56.1	84,305	0.07%
2024/03/06	59.9	119.83	17.6	119.70	119.50	42.3	84,380	0.05%
2024/03/05	68.1	120.99	128.8	121.23	121.50	-60.7	84,705	-0.07%	大賣/
2024/03/04	54.9	118.16	25.7	118.15	116.50	29.2	83,596	0.03%
2024/03/01	69	118.41	46.1	118.60	118.00	23	82,963	0.03%
2024/02/29	41	114.18	34.5	114.54	115.50	6.5	82,639	0.01%
2024/02/27	96.4	113.61	51.9	113.60	113.50	44.6	82,161	0.05%
2024/02/26	96.5	116.61	81	116.20	117.00	15.5	81,520	0.02%
2024/02/23	124.2	119.89	76.7	118.96	116.00	47.6	82,394	0.06%	大買/
2024/02/22	135.6	120.90	67.1	120.75	119.00	68.5	82,377	0.08%	大買/
2024/02/21	113.2	118.06	84.8	118.36	118.50	28.4	81,420	0.03%	大買/
2024/02/20	126.3	122.12	45.2	122.42	122.00	81.2	80,732	0.10%	大買/
2024/02/19	80.6	124.03	42.2	124.03	122.50	38.4	80,311	0.05%
2024/02/16	141.5	128.18	111.7	127.61	126.00	29.8	80,523	0.04%	大買/大賣/
2024/02/15	110.9	131.65	183.2	131.90	130.50	-72.3	79,728	-0.09%	大買/大賣/
2024/02/05	119	122.47	134.2	123.05	124.50	-15.2	78,923	-0.02%	大買/大賣/
2024/02/02	127	119.12	169	119.03	120.00	-42.1	78,367	-0.05%	大買/大賣/
2024/02/01	56.5	114.29	52.8	114.05	115.00	3.7	78,456	0.00%
2024/01/31	71.3	115.14	47.5	115.32	114.50	23.8	81,131	0.03%
2024/01/30	80.4	118.34	74.6	118.25	118.00	5.8	80,957	0.01%
2024/01/29	75.1	115.89	83.1	116.08	116.50	-8.1	80,092	-0.01%
2024/01/26	84.6	113.05	133	112.89	113.00	-48.4	79,717	-0.06%	大賣/
2024/01/25	159.9	117.47	153.3	116.41	115.00	6.6	79,371	0.01%	大買/大賣/
2024/01/24	73.7	115.44	62.4	115.92	116.00	11.2	77,578	0.01%
2024/01/23	114.7	115.86	231.3	115.92	117.00	-116.6	77,090	-0.15%	大買/大賣/鉅額交易
2024/01/22	214.8	115.20	217.9	115.92	116.50	-3.1	75,750	0.00%	大買/大賣/
2024/01/19	248.3	103.54	446.9	103.78	107.00	-198.6	72,889	-0.27%	大買/大賣/鉅額交易
2024/01/18	93.2	96.92	129.2	97.11	97.70	-36	69,445	-0.05%	大賣/
2024/01/17	92.2	99.03	78.1	99.12	97.90	14.1	69,404	0.02%
2024/01/16	50	98.79	43.6	98.75	98.60	6.4	69,586	0.01%
2024/01/15	181.3	99.56	98.2	99.87	98.60	83.1	69,770	0.12%	大買/
2024/01/12	111.6	98.78	169.9	99.26	99.50	-58.4	69,377	-0.08%	大買/大賣/
2024/01/11	45.1	96.25	128.6	96.95	97.60	-83.4	68,947	-0.12%	大賣/
2024/01/10	48.9	94.88	55	94.68	94.50	-6.1	70,996	-0.01%
2024/01/09	79.7	95.52	56	95.18	94.00	23.7	72,328	0.03%
2024/01/08	22.2	94.64	21.1	94.68	94.40	1.2	72,025	0.00%
2024/01/05	28.7	94.40	18	94.22	93.60	10.7	72,968	0.01%
2024/01/04	15.6	94.05	22.5	94.39	94.20	-6.9	74,314	-0.01%
2024/01/03	20	93.60	10.1	93.54	93.50	9.9	76,970	0.01%
2024/01/02	119.2	95.69	52.2	96.14	93.70	67	77,612	0.09%	大買/
2023/12/29	134.6	98.30	138.7	98.13	98.60	-4.1	76,858	-0.01%	大買/大賣/
2023/12/28	69.7	97.02	54	96.70	95.90	15.7	76,126	0.02%
2023/12/27	32.5	96.73	31.5	96.87	96.70	1	77,213	0.00%
2023/12/26	58.5	96.64	63	96.77	97.00	-4.5	79,699	-0.01%
2023/12/25	68	96.48	88.4	96.72	96.60	-20.3	80,972	-0.03%
2023/12/22	30.3	94.80	20.4	94.95	94.20	9.9	80,706	0.01%
2023/12/21	30.1	94.82	70.2	94.83	95.20	-40.1	80,789	-0.05%
2023/12/20	76.4	94.26	117.5	94.37	94.20	-41.1	80,167	-0.05%	大賣/
2023/12/19	18	93.03	26	92.83	92.00	-8	79,775	-0.01%
2023/12/18	45.1	92.41	26.3	92.69	92.30	18.8	80,271	0.02%
2023/12/15	41.7	92.62	50	92.43	91.60	-8.3	81,153	-0.01%
2023/12/14	71	93.69	64.7	93.37	93.10	6.3	81,709	0.01%
2023/12/13	44.2	92.58	56.1	92.78	92.90	-11.8	81,924	-0.01%
2023/12/12	36.2	91.06	11.2	91.16	90.50	25	82,288	0.03%
2023/12/11	26.1	92.33	19	92.57	91.80	7.1	83,190	0.01%
2023/12/08	43	93.27	142.2	93.96	92.60	-99.2	83,663	-0.12%	大賣/
2023/12/07	87	92.37	92.3	93.28	93.40	-5.3	84,174	-0.01%
2023/12/06	38.6	91.11	42	91.10	91.20	-3.4	85,906	0.00%
2023/12/05	75	89.35	43.9	89.41	89.20	31.1	86,114	0.04%
2023/12/04	36.6	92.43	30	91.53	91.30	6.6	86,032	0.01%
2023/12/01	53.8	91.57	39	92.19	92.80	14.8	86,253	0.02%
2023/11/30	51.5	91.72	19	91.60	91.50	32.5	86,241	0.04%
2023/11/29	85.1	93.44	32.3	93.45	93.30	52.8	86,498	0.06%
2023/11/28	85.5	92.30	46	92.40	92.50	39.5	88,159	0.04%
2023/11/27	84.8	92.63	67.3	92.91	92.70	17.5	90,725	0.02%
2023/11/24	50.2	95.40	18.1	95.70	96.00	32	91,275	0.04%
2023/11/22	139.7	98.54	61.3	98.34	97.60	78.4	94,745	0.08%	大買/
2023/11/21	133.3	102.97	90.3	102.49	102.50	43	97,250	0.04%	大買/
2023/11/20	20.2	99.26	27.2	99.47	99.70	-7	100,938	-0.01%
2023/11/17	19.2	99.13	14.1	99.46	99.00	5.1	102,125	0.00%
2023/11/16	81.3	98.99	82.4	99.32	99.00	-1.1	103,972	0.00%
2023/11/15	145	100.72	201.1	100.81	99.00	-56.1	105,424	-0.05%	大買/大賣/
2023/11/14	237.5	98.58	307	98.67	98.10	-69.5	108,376	-0.06%	大買/大賣/
2023/11/13	277	99.51	243.9	99.47	100.00	33.1	112,049	0.03%	大買/大賣/
2023/11/10	191.5	95.89	98.9	96.60	98.10	92.6	113,658	0.08%	大買/
2023/11/09	227.4	98.77	246.5	98.74	98.60	-19	114,264	-0.02%	大買/大賣/
2023/11/08	199	98.05	252.3	97.79	97.30	-53.3	115,887	-0.05%	大買/大賣/
2023/11/07	42.2	93.28	59	93.43	93.40	-16.8	115,130	-0.01%
2023/11/06	42.4	92.57	41.2	92.56	92.10	1.2	118,831	0.00%
2023/11/03	157.8	92.72	203	93.24	91.20	-45.3	121,725	-0.04%	大買/大賣/
2023/11/02	142.5	92.75	158.5	93.08	92.80	-16	126,175	-0.01%	大買/大賣/
2023/11/01	65.1	89.98	39.3	89.94	89.50	25.8	127,805	0.02%
2023/10/31	57.7	91.31	74	91.81	89.40	-16.4	132,840	-0.01%
2023/10/30	185	95.00	171	95.43	93.70	14	134,868	0.01%	大買/大賣/
2023/10/27	132.1	95.95	97	95.81	94.30	35.1	138,647	0.03%	大買/
2023/10/26	98.1	93.00	106	93.55	93.20	-7.9	140,010	-0.01%	大賣/
2023/10/25	61.8	95.93	33	95.74	95.30	28.8	142,461	0.02%
2023/10/24	217.1	94.82	224.2	94.38	96.20	-7.1	142,120	0.00%	大買/大賣/
2023/10/23	93.1	92.83	111	92.90	92.50	-18	141,242	-0.01%	大賣/
2023/10/20	130.9	92.01	81.9	90.72	91.40	49	141,005	0.03%	大買/
2023/10/19	202.6	90.91	208	91.04	91.70	-5.5	140,393	0.00%	大買/大賣/
2023/10/18	245	89.99	286.1	89.64	91.00	-41.1	139,872	-0.03%	大買/大賣/
2023/10/17	268.5	96.79	241.3	96.94	94.70	27.2	137,104	0.02%	大買/大賣/
2023/10/16	152.4	98.35	144.4	98.22	98.00	8	135,942	0.01%	大買/大賣/
2023/10/13	118.4	99.46	76	99.88	99.10	42.4	135,724	0.03%	大買/
2023/10/12	62.9	100.94	102.4	102.03	102.50	-39.4	134,759	-0.03%	大賣/
2023/10/11	302.6	103.90	160.2	106.35	98.20	142.4	134,082	0.11%	大買/大賣/鉅額交易
2023/10/06	270.6	108.62	250.1	108.49	108.50	20.5	134,437	0.02%	大買/大賣/
2023/10/05	290.2	106.73	270	106.79	107.00	20.1	136,130	0.01%	大買/大賣/
2023/10/04	183.2	105.04	152.8	105.42	106.00	30.4	137,219	0.02%	大買/大賣/
2023/10/03	340.9	110.18	272.4	109.45	108.00	68.5	137,686	0.05%	大買/大賣/
2023/10/02	247.4	109.83	372.9	107.61	111.00	-125.5	138,259	-0.09%	大買/大賣/鉅額交易
2023/09/28	187.1	103.80	150.1	104.30	101.50	37	137,680	0.03%	大買/大賣/
2023/09/27	134.2	100.88	152.3	101.59	103.00	-18.1	137,943	-0.01%	大買/大賣/
2023/09/26	195.1	102.88	186	101.94	101.50	9.1	138,726	0.01%	大買/大賣/
2023/09/25	237.1	101.70	253.3	102.50	103.00	-16.3	139,770	-0.01%	大買/大賣/
2023/09/22	54.6	100.97	57.2	100.97	102.50	-2.5	141,561	0.00%
2023/09/21	169.8	98.41	172.4	99.10	100.50	-2.6	142,708	0.00%	大買/大賣/
2023/09/20	120.5	100.10	132	100.74	98.70	-11.5	143,098	-0.01%	大買/大賣/
2023/09/19	100.5	99.07	89.5	98.83	98.40	11.1	143,234	0.01%
2023/09/18	184.5	101.39	132.3	102.22	101.00	52.3	143,749	0.04%	大買/大賣/
2023/09/15	38.3	105.06	33.1	105.67	104.50	5.2	145,515	0.00%
2023/09/14	256.1	105.69	279.2	106.32	106.00	-23	145,823	-0.02%	大買/大賣/
2023/09/13	143.1	101.49	133.1	102.27	102.00	10	145,987	0.01%	大買/大賣/
2023/09/12	108.2	102.11	84.1	102.50	102.00	24.1	147,817	0.02%	大買/
2023/09/11	185	103.74	269.5	103.89	102.50	-84.4	149,199	-0.06%	大買/大賣/
2023/09/08	95.5	109.59	126.5	109.88	109.00	-31.1	149,315	-0.02%	大賣/
2023/09/07	56.7	111.14	26	110.92	110.00	30.7	150,140	0.02%
2023/09/06	60.6	113.47	88.1	113.48	113.50	-27.5	151,328	-0.02%
2023/09/05	289.5	111.13	264.3	111.70	112.50	25.1	152,889	0.02%	大買/大賣/
2023/09/04	298.2	112.61	307.4	110.65	112.50	-9.2	153,207	-0.01%	大買/大賣/
2023/09/01	422	114.03	304.4	114.60	109.00	117.7	153,384	0.08%	大買/大賣/鉅額交易
2023/08/31	332.1	110.39	406	111.59	117.00	-73.9	151,878	-0.05%	大買/大賣/
2023/08/30	337.7	113.32	315.2	112.12	112.00	22.5	150,388	0.01%	大買/大賣/
2023/08/29	146.4	111.11	149.7	110.83	109.50	-3.3	152,731	0.00%	大買/大賣/
2023/08/28	225.8	107.99	285.4	108.14	109.50	-59.6	153,126	-0.04%	大買/大賣/
2023/08/25	430.4	112.45	260.6	112.75	111.00	169.8	155,577	0.11%	大買/大賣/鉅額交易
2023/08/24	545.2	128.80	418.8	127.65	122.50	126.3	153,948	0.08%	大買/大賣/鉅額交易
2023/08/23	129.3	124.41	143.6	124.73	127.50	-14.3	151,950	-0.01%	大買/大賣/
2023/08/22	186	125.15	148.8	125.36	123.50	37.2	154,442	0.02%	大買/大賣/
2023/08/21	225.7	121.42	246.6	121.44	121.00	-20.9	155,205	-0.01%	大買/大賣/
2023/08/18	450.3	123.23	505.9	123.61	120.50	-55.5	154,552	-0.04%	大買/大賣/
2023/08/17	463.7	127.99	306.1	128.01	129.00	157.6	151,273	0.10%	大買/大賣/鉅額交易
2023/08/16	370.4	119.75	352.6	120.80	128.00	17.9	147,325	0.01%	大買/大賣/
2023/08/15	136	118.04	151.1	118.21	116.50	-15.1	145,781	-0.01%	大買/大賣/
2023/08/14	287.9	111.50	265.3	110.87	111.50	22.7	144,619	0.02%	大買/大賣/
2023/08/11	202.7	117.00	175.1	116.90	115.00	27.7	141,921	0.02%	大買/大賣/
2023/08/10	272.2	113.77	284.7	113.70	113.50	-12.5	140,567	-0.01%	大買/大賣/
2023/08/09	323.1	121.58	268.7	121.92	120.00	54.5	137,269	0.04%	大買/大賣/
2023/08/08	343.2	130.04	271	130.99	129.00	72.3	136,528	0.05%	大買/大賣/
2023/08/07	98.9	122.00	218.9	121.89	125.00	-120	131,929	-0.09%	大賣/鉅額交易
2023/08/04	493.7	114.71	434	114.63	114.00	59.7	130,249	0.05%	大買/大賣/
2023/08/02	197.5	126.99	101.3	125.93	121.50	96.2	125,410	0.08%	大買/大賣/
2023/08/01	165.8	132.92	397	131.65	135.00	-231.2	123,181	-0.19%	大買/大賣/鉅額交易
2023/07/31	300.4	153.26	147.2	150.33	141.50	153.2	119,189	0.13%	大買/大賣/鉅額交易
2023/07/28	314.3	152.86	319.9	153.74	157.00	-5.6	117,057	0.00%	大買/大賣/
2023/07/27	52.6	155.61	27.2	156.67	154.00	25.4	114,413	0.02%
2023/07/26	16.4	155.97	36.2	153.08	156.50	-19.8	115,335	-0.02%
2023/07/25	67.8	156.84	16.6	159.06	152.00	51.2	115,259	0.04%
2023/07/24	66.1	152.76	21.1	154.46	158.00	45	115,382	0.04%
2023/07/21	10.4	141.99	72.1	144.06	147.50	-61.7	115,512	-0.05%
2023/07/20	8.6	132.22	34.5	132.84	134.50	-25.9	115,954	-0.02%
2023/07/19	53.2	132.01	69.5	131.77	128.00	-16.3	116,322	-0.01%
2023/07/18	34.5	135.19	36.5	136.41	133.00	-2.1	116,878	0.00%
2023/07/17	36.4	141.06	28.3	141.51	139.50	8.1	117,000	0.01%
2023/07/14	45.2	138.50	46.3	137.80	142.00	-1.1	118,026	0.00%
2023/07/13	242.2	133.52	151.4	133.94	132.00	90.8	117,676	0.08%	大買/大賣/
2023/07/12	277.9	120.82	270.2	121.75	124.00	7.7	114,566	0.01%	大買/大賣/
2023/07/11	129.1	109.37	235.1	111.42	113.00	-106.1	112,635	-0.09%	大買/大賣/鉅額交易
2023/07/10	196	105.15	173.5	105.48	103.00	22.5	111,414	0.02%	大買/大賣/
2023/07/07	351.7	108.39	284.3	107.37	106.00	67.4	110,867	0.06%	大買/大賣/
2023/07/06	238.8	105.68	223.5	106.30	105.50	15.3	109,008	0.01%	大買/大賣/
2023/07/05	203.1	101.77	102.3	102.48	102.50	100.8	107,848	0.09%	大買/大賣/
2023/07/04	48.8	102.32	107	103.43	105.00	-58.2	106,113	-0.05%	大賣/
2023/07/03	148.4	95.79	97.6	96.25	95.70	50.8	105,150	0.05%	大買/
2023/06/30	80.7	88.22	148.5	87.97	90.80	-67.8	104,322	-0.06%	大賣/
2023/06/29	88	81.94	181.6	82.34	83.60	-93.6	103,396	-0.09%	大賣/
2023/06/28	129.3	80.66	99.1	81.38	78.70	30.2	101,949	0.03%	大買/
2023/06/27	104.3	80.57	44.8	80.51	79.60	59.5	100,933	0.06%	大買/
2023/06/26	138.2	81.29	90.1	81.73	82.80	48.1	100,256	0.05%	大買/
2023/06/21	259.8	81.50	329.9	81.87	84.10	-70.1	99,270	-0.07%	大買/大賣/
2023/06/20	70.2	77.81	57.1	77.80	77.70	13.1	97,590	0.01%
2023/06/19	82.7	79.59	46.7	79.54	78.40	36	96,478	0.04%
2023/06/16	201.3	81.03	175.3	80.55	80.20	26	95,723	0.03%	大買/大賣/
2023/06/15	206.2	79.63	208.2	79.25	80.20	-2	93,255	0.00%	大買/大賣/
2023/06/14	174.2	75.70	194.5	75.56	76.70	-20.3	90,825	-0.02%	大買/大賣/
2023/06/13	69	71.81	66.1	71.71	71.80	2.9	87,985	0.00%
2023/06/12	125.4	71.47	65	71.69	70.70	60.5	86,804	0.07%	大買/
2023/06/09	152.2	71.69	321.9	71.19	73.00	-169.7	84,944	-0.20%	大買/大賣/鉅額交易
2023/06/08	125.7	68.78	88.1	69.00	68.00	37.6	82,605	0.05%	大買/
2023/06/07	144.3	69.82	98.3	69.55	68.60	46	81,273	0.06%	大買/
2023/06/06	94.4	70.93	68.1	71.01	70.60	26.3	79,813	0.03%
2023/06/05	92.8	71.49	81.9	71.41	71.00	11	79,062	0.01%
2023/06/02	258.7	73.40	285.7	73.35	71.10	-27	77,459	-0.03%	大買/大賣/
2023/06/01	224.3	67.31	348.5	66.80	69.40	-124.2	73,617	-0.17%	大買/大賣/鉅額交易
2023/05/31	191.4	66.57	118.1	66.82	66.70	73.3	71,367	0.10%	大買/大賣/
2023/05/30	187.6	67.24	166	67.43	66.30	21.6	66,044	0.03%	大買/大賣/
2023/05/29	206.8	67.87	190.2	68.32	68.00	16.6	63,640	0.03%	大買/大賣/
2023/05/26	364.7	65.50	317	65.89	65.00	47.7	60,859	0.08%	大買/大賣/
2023/05/25	67.7	60.23	121.5	60.28	61.70	-53.8	56,693	-0.09%	大賣/
2023/05/24	60	55.35	65.8	55.53	56.10	-5.8	53,445	-0.01%
2023/05/23	33	53.65	34	53.74	53.60	-1	51,926	0.00%
2023/05/22	57	52.93	19.1	53.05	52.70	38	50,829	0.07%
2023/05/19	54	52.14	94.5	52.56	53.20	-40.5	49,902	-0.08%
2023/05/18	48	50.98	86.1	50.84	50.60	-38.1	48,118	-0.08%
2023/05/17	48	49.33	50.5	49.40	49.45	-2.4	46,770	-0.01%
2023/05/16	45	48.73	38	48.58	48.45	7	45,829	0.02%
2023/05/15	60	49.36	58.9	48.96	48.50	1.2	44,747	0.00%
2023/05/12	262.3	48.09	259.5	48.40	50.10	2.8	43,504	0.01%	大買/大賣/
2023/05/11	30	47.62	53.1	47.88	47.50	-23.1	40,848	-0.06%
2023/05/10	75.1	48.08	54.1	48.17	48.10	20.9	40,176	0.05%
2023/05/09	57	49.63	65.5	49.54	50.00	-8.5	39,277	-0.02%
2023/05/08	21.3	50.75	27.1	50.53	49.90	-5.8	38,509	-0.01%
2023/05/05	18	49.43	5	49.60	49.15	13	37,793	0.03%
2023/05/04	22	48.64	19.6	48.70	49.55	2.4	37,416	0.01%
2023/05/03	33.6	49.03	24	49.04	48.95	9.6	36,729	0.03%
2023/05/02	79.6	49.32	95.2	49.41	50.10	-15.7	36,394	-0.04%
2023/04/28	29	46.08	62	45.89	46.50	-33	35,295	-0.09%
2023/04/27	25.1	45.70	46.8	45.89	46.00	-21.6	34,667	-0.06%
2023/04/26	18.2	44.52	37.2	44.58	45.00	-19	33,828	-0.06%
2023/04/25	55.6	44.27	11.1	44.00	43.70	44.6	32,985	0.14%
2023/04/24	27	45.11	37.6	46.00	46.20	-10.6	31,630	-0.03%
2023/04/21	105.5	44.72	153.2	44.82	44.50	-47.7	30,785	-0.15%	大買/大賣/
2023/04/20	37	45.44	33.1	45.69	45.80	3.9	29,599	0.01%
2023/04/19	173.5	45.88	165.3	45.92	45.65	8.2	28,817	0.03%	大買/大賣/
2023/04/18	33.5	43.75	29	43.57	43.45	4.5	27,272	0.02%
2023/04/17	46	44.35	59.1	44.37	44.20	-13.1	26,654	-0.05%
2023/04/14	34.1	44.57	41.6	44.07	43.95	-7.5	26,180	-0.03%
2023/04/13	54.6	44.98	24.3	44.26	44.45	30.3	25,236	0.12%
2023/04/12	52	44.85	49	44.93	45.15	3	24,386	0.01%
2023/04/11	31.1	43.52	30	43.46	43.45	1.1	23,306	0.00%
2023/04/10	35.9	42.19	66.2	42.34	43.40	-30.3	22,753	-0.13%
2023/04/07	24.4	40.85	24	40.77	40.60	0.4	21,414	0.00%
2023/04/06	8.1	40.99	23	41.03	41.40	-14.9	20,966	-0.07%
2023/03/31	28.3	41.59	27	41.61	41.85	1.3	20,410	0.01%
2023/03/30	52	41.21	85.3	41.18	41.60	-33.3	19,804	-0.17%
2023/03/29	16.1	39.47	50.5	39.26	39.55	-34.4	18,541	-0.19%
2023/03/28	20	39.87	18.1	39.73	39.40	1.9	18,323	0.01%
2023/03/27	35	40.92	97	40.73	41.20	-62	18,137	-0.34%
2023/03/24	31	39.49	62.5	39.34	40.00	-31.5	17,776	-0.18%
2023/03/23	20	39.08	78.7	39.36	39.65	-58.7	16,814	-0.35%
2023/03/22	31	37.96	68.1	38.08	38.20	-37.1	15,790	-0.23%
2023/03/21	81.5	37.45	62.4	37.13	37.55	19.1	15,307	0.12%
2023/03/20	8	35.56	67.4	35.60	35.90	-59.4	14,354	-0.41%
2023/03/17	7	34.92	17	34.91	34.95	-10	14,196	-0.07%
2023/03/16	13	34.56	24	34.54	34.55	-11	13,982	-0.08%
2023/03/15	12	34.57	45.2	34.50	34.50	-33.2	13,837	-0.24%
2023/03/14	5	33.67	5	33.65	33.55	0	13,442	0.00%
2023/03/13	22	33.17	8	33.18	33.65	14	13,450	0.10%
2023/03/10	1	33.55	12	33.40	33.60	-11	13,325	-0.08%
2023/03/09	12	33.69	34	33.93	33.95	-22	13,293	-0.17%
2023/03/08	13	33.78	17	33.64	33.80	-4	13,102	-0.03%
2023/03/07	7	33.06	19	33.15	33.15	-12	12,831	-0.09%
2023/03/06	2	32.73	6	32.79	32.85	-4	12,700	-0.03%
2023/03/03	1.8	32.58	1	32.50	32.65	0.8	12,665	0.01%
2023/03/02	5	32.17	8	32.22	32.35	-3	12,673	-0.02%
2023/03/01	5	32.36	0	0.00	32.55	5	12,625	0.04%
2023/02/24	11	32.86	19.7	33.01	33.15	-8.7	12,354	-0.07%
2023/02/23	2	31.93	40	32.21	32.20	-38	11,845	-0.32%
2023/02/22	0	0.00	16.4	31.62	31.75	-16.4	11,623	-0.14%
2023/02/21	3	31.70	1	31.65	31.75	2	11,700	0.02%
2023/02/20	0	0.00	7	31.72	31.70	-7	11,823	-0.06%
2023/02/17	0	0.00	51	31.56	31.65	-51	11,955	-0.43%
2023/02/15	11	31.60	2	31.65	31.80	9	12,205	0.07%
2023/02/14	0	0.00	6	31.78	31.75	-6	12,160	-0.05%
2023/02/13	3	31.50	18	31.65	31.70	-15	12,208	-0.12%
2023/02/10	17	31.33	5	31.45	31.20	12	12,266	0.10%
2023/02/09	1	31.70	5	31.40	31.80	-4	12,478	-0.03%
2023/02/08	4.5	31.91	1	31.85	31.90	3.5	12,584	0.03%
2023/02/07	10	31.95	5	31.91	31.95	5	12,556	0.04%
2023/02/06	2	31.68	10.4	31.88	31.95	-8.4	12,536	-0.07%
2023/02/03	2	31.85	14	31.86	31.95	-12	12,466	-0.10%
2023/02/02	0	0.00	42.3	31.71	31.80	-42.3	12,352	-0.34%
2023/02/01	11.1	31.36	1	31.30	31.40	10.1	12,154	0.08%
2023/01/31	4	31.28	25	31.41	31.50	-21	12,085	-0.17%
2023/01/30	3	31.13	30.6	31.00	31.20	-27.6	11,639	-0.24%
2023/01/17	0	0.00	6.1	30.15	30.20	-6.1	11,224	-0.05%
2023/01/16	1	30.10	8	30.14	30.10	-7	11,192	-0.06%
2023/01/13	0	0.00	1	30.15	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	2	30.25	6	30.23	30.30	-4	11,486	-0.03%
2023/01/10	44	30.16	7	30.18	30.15	37	11,454	0.32%
2023/01/09	13.3	29.94	9.2	29.89	30.00	4	11,397	0.04%
2023/01/06	4	29.35	1	29.50	29.30	3	11,294	0.03%
2023/01/05	1	29.35	2.1	29.52	29.50	-1.1	11,305	-0.01%
2023/01/04	0	29.25	0	0.00	29.40	0	11,325	0.00%
2023/01/03	0	0.00	4	29.14	29.20	-4	11,411	-0.04%
2022/12/30	0	0.00	2	29.60	29.40	-2	11,354	-0.02%
2022/12/29	0	0.00	6	29.33	29.45	-6	11,320	-0.05%
2022/12/28	1	29.15	0	0.00	29.30	1	11,333	0.01%
2022/12/27	0	0.00	1	29.70	29.70	-1	11,395	-0.01%
2022/12/26	1	29.55	3.1	29.71	29.65	-2.1	11,466	-0.02%
2022/12/23	1	29.70	11	29.75	29.90	-10	11,554	-0.09%
2022/12/22	1	30.05	15.2	30.30	30.15	-14.2	11,599	-0.12%
2022/12/21	0.1	29.90	30.5	30.11	30.05	-30.4	11,359	-0.27%
2022/12/20	0	0.00	29	30.36	30.10	-29	11,021	-0.26%
2022/12/19	1	29.90	44.2	30.33	30.50	-43.2	10,535	-0.41%
2022/12/16	0	0.00	62.4	29.46	30.00	-62.4	9,847	-0.63%
2022/12/15	4	29.16	8	29.19	29.30	-4	9,325	-0.04%
2022/12/14	1	29.00	36.8	28.95	29.15	-35.8	9,391	-0.38%
2022/12/13	11	28.85	85	28.93	28.90	-74	9,446	-0.78%
2022/12/12	0	0.00	55	28.34	28.50	-55	9,340	-0.59%
2022/12/09	3	28.23	9.4	28.26	28.40	-6.4	9,552	-0.07%
2022/12/08	0	0.00	7	27.61	27.80	-7	9,404	-0.07%
2022/12/07	10	27.23	0	0.00	27.30	10	9,349	0.11%
2022/12/06	0.1	27.40	3	27.25	27.50	-2.9	9,356	-0.03%
2022/12/05	2.1	27.35	1	27.60	27.35	1.1	9,314	0.01%
2022/12/02	152	27.57	0	0.00	27.60	152	9,291	1.64%	大買/鉅額交易
2022/12/01	0	0.00	3	27.50	27.50	-3	9,279	-0.03%
2022/11/30	2	27.43	0	0.00	27.65	2	9,253	0.02%
2022/11/29	2	27.43	2.3	27.50	27.65	-0.3	9,274	0.00%
2022/11/28	0	0.00	1	27.15	27.10	-1	9,222	-0.01%
2022/11/25	1	27.25	0	0.00	27.25	1	9,273	0.01%
2022/11/24	1.1	27.44	0	0.00	27.35	1.1	9,309	0.01%
2022/11/23	4	27.30	4	27.40	27.50	0	9,397	0.00%
2022/11/22	1.2	27.16	1	27.15	27.40	0.2	9,486	0.00%
2022/11/21	0	27.30	0	0.00	27.35	0	9,523	0.00%
2022/11/18	6	27.78	1	27.70	27.65	5	9,511	0.05%
2022/11/17	2.4	27.58	1	27.95	27.95	1.4	9,526	0.02%
2022/11/16	0	0.00	48	27.62	27.70	-48	9,458	-0.51%
2022/11/15	15	27.39	0	0.00	27.55	15	9,377	0.16%
2022/11/14	0.6	27.50	1	27.50	27.50	-0.4	9,287	0.00%
2022/11/11	1	27.30	5	27.35	27.50	-4	9,163	-0.04%
2022/11/09	1	27.15	0	0.00	27.35	1	9,062	0.01%
2022/11/08	0	0.00	5.2	27.23	27.25	-5.2	9,048	-0.06%
2022/11/07	32	26.40	81	26.58	26.80	-49	8,928	-0.55%
2022/11/04	16.1	25.27	1	25.30	25.35	15.1	8,804	0.17%
2022/11/03	3.1	25.87	2	25.95	25.80	1.1	8,643	0.01%
2022/11/02	5	25.96	0	0.00	25.95	5	8,781	0.06%
2022/11/01	2.1	26.06	0	0.00	26.20	2.1	8,878	0.02%
2022/10/28	4	25.78	0	0.00	25.80	4	9,060	0.04%
2022/10/27	1	26.00	0	0.00	26.00	1	9,140	0.01%
2022/10/26	0.1	25.90	1	26.00	25.85	-0.9	9,207	-0.01%
2022/10/25	0.1	26.10	1	26.30	25.95	-1	9,235	-0.01%
2022/10/21	30	26.10	0	0.00	26.10	30	9,298	0.32%
2022/10/20	5	25.80	0	0.00	26.35	5	9,352	0.05%
2022/10/19	7	26.24	0	0.00	26.20	7	9,006	0.08%
2022/10/18	15	26.23	5	26.26	26.20	10	8,926	0.11%
2022/10/17	33	26.31	0	0.00	26.60	33	8,831	0.37%
2022/10/14	2	26.55	0	0.00	26.55	2	8,746	0.02%
2022/10/12	3	26.40	0	0.00	26.50	3	8,748	0.03%
2022/10/11	5	26.40	0	0.00	26.30	5	8,716	0.06%
2022/10/07	7	26.87	2	26.85	26.80	5	8,691	0.06%
2022/10/06	2	27.05	0	0.00	27.00	2	8,712	0.02%
2022/10/05	0.3	27.25	1	27.25	27.10	-0.8	8,782	-0.01%
2022/10/03	0	0.00	2.3	26.32	26.75	-2.3	8,819	-0.03%
2022/09/30	3.2	26.74	1	27.20	26.55	2.2	8,859	0.02%
2022/09/29	1	26.85	10	27.30	27.35	-9	8,855	-0.10%
2022/09/28	2.1	26.75	1	26.75	26.85	1.1	9,189	0.01%
2022/09/26	1.1	26.85	4	26.90	26.95	-2.9	9,479	-0.03%
2022/09/23	2	27.30	0	0.00	27.25	2	9,602	0.02%
2022/09/21	1	27.45	2	27.45	27.40	-1	9,831	-0.01%
2022/09/20	2.1	27.40	1	27.70	27.80	1.1	9,690	0.01%
2022/09/19	10	27.33	10	27.55	27.55	0	9,452	0.00%
2022/09/16	12	27.03	0	0.00	27.35	12	9,314	0.13%
2022/09/14	0	0.00	1	27.30	27.40	-1	9,045	-0.01%
2022/09/13	5	27.61	1	27.55	27.65	4	9,082	0.04%
2022/09/12	1	27.45	1	27.75	27.40	0	9,175	0.00%
2022/09/08	2	26.60	4	26.60	27.20	-2	9,338	-0.02%
2022/09/07	2.1	26.65	2.2	26.71	26.75	-0.1	9,324	0.00%
2022/09/06	7.4	26.92	0	0.00	26.95	7.4	9,343	0.08%
2022/09/05	1	27.00	1.1	27.20	27.15	-0.1	9,307	0.00%
2022/09/01	1	27.31	0	0.00	27.45	1	9,245	0.01%
2022/08/31	6	27.65	1	27.70	27.70	5	9,214	0.05%
2022/08/29	7.3	27.40	0.2	27.55	27.35	7.1	9,085	0.08%
2022/08/26	0	0.00	1	28.10	28.05	-1	9,017	-0.01%
2022/08/25	5	27.90	0	0.00	27.95	5	9,016	0.06%
2022/08/24	1	27.90	1	28.05	27.85	0	9,036	0.00%
2022/08/23	0.1	28.20	0	0.00	28.15	0.1	9,089	0.00%
2022/08/22	2	28.20	2	28.30	28.20	0	9,079	0.00%
2022/08/19	0	0.00	3	28.42	28.50	-3	9,069	-0.03%
2022/08/18	1	28.15	1	28.20	28.35	0	9,070	0.00%
2022/08/17	0.9	28.22	2	28.20	28.35	-1.1	9,096	-0.01%
2022/08/16	0.5	27.98	5	27.98	28.20	-4.5	9,090	-0.05%
2022/08/15	4.3	28.22	3.1	28.41	27.90	1.2	9,039	0.01%
2022/08/12	1	28.40	1	28.50	28.65	0	8,959	0.00%
2022/08/11	2.3	28.21	6	28.30	28.40	-3.7	8,965	-0.04%
2022/08/10	1	28.00	1	28.05	28.15	0	8,842	0.00%
2022/08/09	2	27.88	1	27.90	28.00	1	8,789	0.01%
2022/08/08	0.6	27.36	12.6	27.53	27.65	-12	8,686	-0.14%
2022/08/05	2.2	27.29	21	27.10	27.35	-18.8	8,636	-0.22%
2022/08/04	0	0.00	19	26.71	26.70	-19	8,585	-0.22%
2022/08/03	2	26.38	10	26.50	26.85	-8	8,611	-0.09%
2022/08/02	7.1	25.97	6.3	26.04	26.40	0.8	8,779	0.01%
2022/08/01	3.1	26.27	0	0.00	26.30	3.1	9,017	0.03%
2022/07/29	3.3	26.29	4	26.26	26.50	-0.7	9,047	-0.01%
2022/07/28	5	26.03	4	26.30	26.35	1	9,031	0.01%
2022/07/27	1	25.75	11	25.79	26.00	-10	8,975	-0.11%
2022/07/25	3	25.27	6	25.26	25.20	-3	9,026	-0.03%
2022/07/22	1	25.05	1	25.05	25.10	0	9,154	0.00%
2022/07/21	1	25.05	0	0.00	25.10	1	9,340	0.01%
2022/07/20	1	25.00	0	0.00	24.90	1	9,412	0.01%
2022/07/19	0.5	24.65	0	0.00	24.65	0.5	9,608	0.01%
2022/07/15	6	24.09	0	0.00	24.45	6	9,614	0.06%
2022/07/14	3	24.28	2	24.35	24.30	1	9,570	0.01%
2022/07/13	14	24.07	1	24.00	23.95	13	9,570	0.14%
2022/07/12	2.2	23.92	11	24.18	23.95	-8.8	9,525	-0.09%
2022/07/11	20	24.60	5	24.70	24.45	15	9,411	0.16%
2022/07/08	4.5	24.16	0	0.00	24.05	4.5	9,294	0.05%
2022/07/07	6	23.64	1	23.65	23.60	5	9,233	0.05%
2022/07/06	26.6	23.52	8	23.60	23.40	18.6	9,172	0.20%
2022/07/05	23	26.24	9	26.25	26.25	14	8,734	0.16%
2022/07/04	12	26.43	0	0.00	26.30	12	8,555	0.14%
2022/07/01	13.1	26.48	5	26.55	26.35	8.1	8,570	0.09%
2022/06/30	33.1	26.79	5	26.93	26.70	28.1	8,398	0.33%
2022/06/29	12	27.62	2	27.75	27.65	10	8,141	0.12%
2022/06/28	16	28.31	0	0.00	28.30	16	8,119	0.20%
2022/06/27	0	0.00	5	28.47	28.45	-5	8,146	-0.06%
2022/06/24	1	28.30	9	28.30	28.70	-8	8,126	-0.10%
2022/06/23	2	28.25	0	0.00	28.15	2	8,119	0.02%
2022/06/22	0	0.00	1	28.60	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	8	28.53	28.75	-8	8,161	-0.10%
2022/06/20	6.1	28.40	15	28.46	28.20	-8.9	8,198	-0.11%
2022/06/17	2.2	28.45	4	28.61	28.95	-1.8	8,162	-0.02%
2022/06/16	2	28.80	0	0.00	28.85	2	8,147	0.02%
2022/06/15	0	0.00	2	28.85	28.90	-2	8,172	-0.02%
2022/06/14	1	28.65	2	28.63	28.80	-1	8,305	-0.01%
2022/06/13	1	28.15	0	0.00	28.45	1	8,367	0.01%
2022/06/10	0	0.00	1	28.80	28.80	-1	8,385	-0.01%
2022/06/09	1	28.75	2.1	28.78	28.75	-1.1	8,437	-0.01%
2022/06/08	0	0.00	1	28.70	28.65	-1	8,456	-0.01%
2022/06/07	0	0.00	3	28.60	28.55	-3	8,551	-0.04%
2022/06/06	0.1	28.70	0	0.00	28.55	0.1	8,762	0.00%
2022/06/02	0	0.00	2	28.78	28.80	-2	8,880	-0.02%
2022/06/01	1.5	28.67	2.1	28.70	28.60	-0.6	9,181	-0.01%
2022/05/31	3	28.55	0	0.00	28.40	3	9,331	0.03%
2022/05/30	0	28.15	13	28.09	28.20	-13	9,486	-0.14%
2022/05/27	1	27.65	1	27.80	27.65	0	9,786	0.00%
2022/05/26	1	27.35	0	0.00	27.35	1	10,328	0.01%
2022/05/25	1.2	27.28	0	0.00	27.25	1.2	14,865	0.01%
2022/05/24	2.6	27.39	0	0.00	27.30	2.6	15,680	0.02%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	14.3	27.89	0	0.00	27.80	14.3	16,292	0.09%
2022/05/19	5	27.79	0.4	27.80	28.05	4.6	16,453	0.03%
2022/05/18	13	27.80	2	27.98	27.85	11	16,634	0.07%
2022/05/17	3	27.77	3	27.90	27.85	0	16,654	0.00%
2022/05/16	2	27.33	1	27.75	27.60	1	16,825	0.01%
2022/05/13	9.7	27.09	0	0.00	27.15	9.7	17,090	0.06%
2022/05/12	8	27.04	0	0.00	27.00	8	17,210	0.05%
2022/05/11	5	27.30	0	0.00	27.30	5	17,331	0.03%
2022/05/10	17	27.11	6	27.03	27.40	11	17,953	0.06%
2022/05/09	12.6	27.74	4	27.80	27.70	8.6	18,037	0.05%
2022/05/06	2	28.80	0	0.00	29.05	2	18,036	0.01%
2022/05/05	1	29.00	0	0.00	29.15	1	18,217	0.01%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/05/03	1	28.35	1	28.50	28.65	0	18,862	0.00%
2022/04/29	2	28.50	0	0.00	28.50	2	19,259	0.01%
2022/04/28	1	28.30	3	28.23	28.40	-2	19,548	-0.01%
2022/04/27	24.3	28.33	12	28.45	28.25	12.3	20,025	0.06%
2022/04/26	17	28.85	0	0.00	28.85	17	20,920	0.08%
2022/04/25	18.9	28.69	23	28.69	28.60	-4.1	20,981	-0.02%
2022/04/22	1.1	29.11	0	0.00	29.10	1.1	20,926	0.01%
2022/04/21	0	0.00	1	29.35	29.30	-1	20,976	0.00%
2022/04/20	3	29.15	0	0.00	29.15	3	21,222	0.01%
2022/04/19	0	0.00	5	29.40	29.25	-5	21,442	-0.02%
2022/04/18	0	0.00	2	29.30	29.35	-2	21,638	-0.01%
2022/04/15	0.6	29.40	0	0.00	29.40	0.6	21,712	0.00%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/13	1	29.30	19	29.32	29.40	-18	21,823	-0.08%
2022/04/12	3	29.03	12	29.09	29.00	-9	21,825	-0.04%
2022/04/11	7.1	29.37	14	29.14	29.05	-6.9	21,787	-0.03%
2022/04/08	4	29.21	31	29.32	29.15	-27	21,735	-0.12%
2022/04/07	12	29.49	2	29.35	29.25	10	21,684	0.05%
2022/04/06	5	29.90	24	29.94	29.80	-19	21,532	-0.09%
2022/04/01	1.2	29.76	11	29.81	29.90	-9.8	21,560	-0.05%
2022/03/31	5	29.87	1	30.00	29.75	4	21,547	0.02%
2022/03/30	3.1	29.82	10	29.95	29.85	-6.9	21,445	-0.03%
2022/03/29	1.2	29.81	3	29.83	29.80	-1.8	21,425	-0.01%
2022/03/28	1.7	29.81	4	29.93	29.95	-2.3	21,459	-0.01%
2022/03/25	0.3	29.95	2.5	29.91	29.85	-2.3	21,537	-0.01%
2022/03/24	6	29.72	5	29.75	29.70	1	21,579	0.00%
2022/03/23	23.2	29.93	5	29.89	29.80	18.2	21,573	0.08%
2022/03/22	7	30.00	10	30.15	30.00	-3	21,462	-0.01%
2022/03/21	1.2	30.06	2	29.98	30.05	-0.8	21,350	0.00%
2022/03/18	2	29.70	6	29.73	29.75	-4	21,183	-0.02%
2022/03/17	5	29.55	23	29.58	29.60	-18	21,161	-0.09%
2022/03/16	6.2	29.36	7	29.50	29.50	-0.8	20,999	0.00%
2022/03/15	3	29.42	24	29.54	29.35	-21	20,977	-0.10%
2022/03/14	1	29.70	16	29.68	29.65	-15	20,942	-0.07%
2022/03/11	0	0.00	18	29.51	29.50	-18	20,957	-0.09%
2022/03/10	2	29.40	35	29.39	29.45	-33	20,969	-0.16%
2022/03/09	11	28.84	5	28.80	28.80	6	20,932	0.03%
2022/03/08	12	28.98	1	28.90	28.95	11	20,708	0.05%
2022/03/07	61.5	28.98	1	29.05	28.90	60.5	20,692	0.29%
2022/03/04	17.5	29.38	21	29.56	29.50	-3.5	20,859	-0.02%
2022/03/03	1	29.45	1	29.50	29.50	0	20,771	0.00%
2022/03/02	27.6	29.27	11	29.34	29.35	16.6	20,565	0.08%
2022/03/01	34.1	29.35	28	29.66	29.35	6.1	20,298	0.03%
2022/02/25	40.1	29.32	8	29.38	29.40	32.1	19,738	0.16%
2022/02/24	85.2	29.27	51.5	29.27	29.25	33.7	15,179	0.22%
2022/02/23	34	30.05	8	30.05	30.00	26	14,379	0.18%
2022/02/22	1.2	30.06	21	30.11	30.25	-19.8	14,076	-0.14%
2022/02/21	11.2	30.15	16	30.33	30.30	-4.8	13,822	-0.03%
2022/02/18	43.5	30.31	0	0.00	30.30	43.5	13,645	0.32%
2022/02/17	1.1	30.41	11	30.60	30.60	-9.9	13,443	-0.07%
2022/02/16	17.3	30.32	1.2	30.42	30.40	16.1	13,387	0.12%
2022/02/15	15	30.26	16.2	30.55	30.65	-1.2	13,191	-0.01%
2022/02/14	23.3	30.44	30	30.45	30.30	-6.7	12,885	-0.05%
2022/02/11	5.3	30.82	13	30.92	31.00	-7.7	12,731	-0.06%
2022/02/10	58.4	30.64	15	30.69	30.80	43.4	12,609	0.34%
2022/02/09	78.4	32.02	37	31.68	32.00	41.4	12,229	0.34%
2022/02/08	2.5	31.95	57.6	31.91	32.00	-55.1	12,001	-0.46%
2022/02/07	18	31.36	24	31.45	31.60	-6	11,987	-0.05%
2022/01/26	13.2	31.39	9	31.29	31.35	4.2	11,803	0.04%
2022/01/25	25	31.33	39.5	31.46	31.60	-14.5	11,590	-0.13%
2022/01/24	97	30.95	77	31.19	31.45	20	11,204	0.18%
2022/01/21	55.7	31.03	35	30.91	31.25	20.7	10,801	0.19%
2022/01/20	98	31.04	104	31.23	31.50	-6	10,475	-0.06%	大賣/
2022/01/19	109	30.59	152.6	30.95	30.95	-43.6	9,896	-0.44%	大買/大賣/
2022/01/18	21	30.07	4	30.09	30.00	17	8,844	0.19%
2022/01/17	8	30.11	13.3	30.13	30.15	-5.3	8,720	-0.06%
2022/01/14	16.2	29.70	2	29.70	29.85	14.2	8,630	0.16%
2022/01/13	29	29.65	50	29.92	30.00	-21	8,751	-0.24%
2022/01/12	4	29.60	45	29.64	29.75	-41	8,633	-0.47%
2022/01/11	27	29.19	5	29.30	29.35	22	8,401	0.26%
2022/01/10	13	29.14	10	29.28	29.10	3	8,222	0.04%
2022/01/07	0.1	28.95	3.2	29.07	29.05	-3.1	8,195	-0.04%
2022/01/06	2.2	29.02	0.2	29.00	28.95	2	8,183	0.02%
2022/01/05	4	29.05	1	29.10	29.05	3	8,214	0.04%
2022/01/04	20	29.10	25	29.11	29.10	-5	8,331	-0.06%
2022/01/03	13.1	29.20	2	29.15	29.00	11.1	8,450	0.13%
2021/12/30	2	29.20	0	0.00	29.15	2	8,766	0.02%
2021/12/29	1	29.20	11	29.24	29.25	-10	8,830	-0.11%
2021/12/28	0.1	29.15	20	29.15	29.20	-20	8,874	-0.23%
2021/12/27	1.3	29.18	3	29.13	29.20	-1.8	8,883	-0.02%
2021/12/24	0	0.00	7	29.17	29.10	-7	8,970	-0.08%
2021/12/23	1.2	29.00	5	29.05	28.95	-3.8	8,972	-0.04%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	25.6	29.15	3	28.98	28.95	22.6	8,999	0.25%
2021/12/20	2.1	28.82	0	0.00	28.90	2.1	8,949	0.02%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/16	1	28.85	0	0.00	29.05	1	8,842	0.01%
2021/12/15	5	28.90	4.1	28.87	29.00	0.9	8,920	0.01%
2021/12/14	13	28.94	1	29.00	29.00	12	9,055	0.13%
2021/12/13	30.3	29.22	8	29.04	29.00	22.3	9,093	0.24%
2021/12/09	4	29.09	1	29.00	29.15	3	9,208	0.03%
2021/12/08	4.6	29.21	0	0.00	29.20	4.6	9,224	0.05%
2021/12/07	0	0.00	1	29.15	29.35	-1	9,211	-0.01%
2021/12/06	0.3	29.10	3	29.25	29.30	-2.8	9,161	-0.03%
2021/12/03	0	0.00	2	29.28	29.15	-2	9,194	-0.02%
2021/12/02	2	29.15	0	0.00	29.15	2	9,150	0.02%
2021/12/01	30	29.20	1	29.35	29.30	29	9,177	0.32%
2021/11/30	25	29.35	26	29.62	28.60	-1	9,029	-0.01%
2021/11/29	2	29.20	10	29.03	29.30	-8	8,533	-0.09%
2021/11/26	10.5	29.35	27	29.16	29.15	-16.6	8,478	-0.20%
2021/11/25	6	29.40	11	29.62	29.65	-5	8,556	-0.06%
2021/11/24	0	0.00	5	29.15	29.35	-5	8,523	-0.06%
2021/11/23	23	29.14	2	29.23	29.10	21	8,519	0.25%
2021/11/22	1	29.30	8	29.29	29.40	-7	8,569	-0.08%
2021/11/19	5	29.15	12	29.14	29.20	-7	8,606	-0.08%
2021/11/18	5	28.80	1	28.75	28.80	4	8,619	0.05%
2021/11/17	22.1	28.89	12	28.90	28.80	10.1	8,680	0.12%
2021/11/16	3.5	28.89	1	28.85	29.05	2.5	8,713	0.03%
2021/11/15	5.1	28.72	1	28.80	28.75	4.1	8,784	0.05%
2021/11/12	0.1	28.80	1	28.75	28.80	-0.9	8,839	-0.01%
2021/11/11	2	28.65	0	0.00	28.65	2	8,921	0.02%
2021/11/10	3	28.72	1	28.80	28.95	2	9,163	0.02%
2021/11/09	2	28.70	8.4	28.63	28.85	-6.4	9,297	-0.07%
2021/11/08	16	28.45	33	28.50	28.45	-17.1	9,288	-0.18%
2021/11/05	13	29.32	12.1	29.44	29.55	0.9	9,167	0.01%
2021/11/04	6.2	29.41	5	29.71	29.80	1.2	9,214	0.01%
2021/11/03	2.1	29.17	0	0.00	29.30	2.1	9,028	0.02%
2021/11/02	1	29.15	0	0.00	29.20	1	9,382	0.01%
2021/11/01	6.8	29.06	2	29.10	29.10	4.8	9,537	0.05%
2021/10/29	1	29.10	0	0.00	29.20	1	9,619	0.01%
2021/10/28	7	29.26	0	0.00	29.35	7	9,800	0.07%
2021/10/27	6	29.22	2	29.35	29.35	4	9,985	0.04%
2021/10/26	2	29.10	7	29.22	29.30	-5	10,226	-0.05%
2021/10/25	3	29.15	2	29.20	29.20	1	10,286	0.01%
2021/10/22	2.1	29.20	11	29.23	29.25	-8.9	10,483	-0.08%
2021/10/21	2	29.25	13.3	29.21	29.10	-11.3	10,481	-0.11%
2021/10/20	30	28.73	61.1	28.84	28.90	-31.1	10,426	-0.30%
2021/10/19	8	28.37	3	28.42	28.50	5	10,454	0.05%
2021/10/18	1	28.45	5	28.48	28.35	-4	10,711	-0.04%
2021/10/15	2	28.60	6	28.56	28.70	-4	12,208	-0.03%
2021/10/14	8.1	28.53	1	28.46	28.40	7.1	12,692	0.06%
2021/10/13	8	28.69	13.1	28.77	28.70	-5.1	12,980	-0.04%
2021/10/12	12	28.38	47	28.60	28.70	-35	13,135	-0.27%
2021/10/08	5.2	28.38	3	28.32	28.40	2.2	13,243	0.02%
2021/10/07	18	28.28	125	28.33	28.35	-107	13,279	-0.81%	大賣/鉅額交易
2021/10/06	2	27.40	3	27.43	27.55	-1	13,170	-0.01%
2021/10/05	0	0.00	1	27.05	27.40	-1	13,192	-0.01%
2021/10/04	3.1	27.17	1	27.15	27.15	2.1	13,283	0.02%
2021/10/01	0	0.00	18	27.31	27.45	-18	13,427	-0.13%
2021/09/30	3	27.20	1.5	27.28	27.50	1.5	13,451	0.01%
2021/09/29	10	27.23	6	27.20	27.25	4	13,541	0.03%
2021/09/28	5	27.63	0	0.00	27.70	5	13,644	0.04%
2021/09/27	5	27.67	4	27.70	27.60	1	13,995	0.01%
2021/09/24	1	27.85	2	27.85	27.70	-1	14,038	-0.01%
2021/09/23	1	27.45	2	27.80	27.75	-1	14,059	-0.01%
2021/09/22	5.1	27.28	1	27.50	27.40	4.1	14,101	0.03%
2021/09/17	2	27.70	10	27.75	27.70	-8	14,159	-0.06%
2021/09/16	16	27.61	0	0.00	27.70	16	14,152	0.11%
2021/09/15	7	27.70	8	27.75	27.75	-1	14,166	-0.01%
2021/09/14	1.3	27.14	3	27.25	27.20	-1.7	14,033	-0.01%
2021/09/13	7.1	27.03	1	27.05	27.05	6.1	14,016	0.04%
2021/09/10	8	27.14	0	0.00	27.15	8	14,056	0.06%
2021/09/09	2	27.13	0	0.00	27.10	2	14,211	0.01%
2021/09/08	3	27.25	36	27.15	27.20	-33	14,292	-0.23%
2021/09/07	5	27.48	3	27.43	27.45	2	14,376	0.01%
2021/09/06	3	27.67	5	27.70	27.55	-2	14,502	-0.01%
2021/09/03	1	27.60	0	0.00	27.55	1	14,530	0.01%
2021/09/02	1	27.60	1.2	27.65	27.50	-0.2	14,725	0.00%
2021/09/01	6	27.56	1	27.70	27.55	5	14,856	0.03%
2021/08/31	5.2	27.46	1.3	27.51	27.40	3.9	14,874	0.03%
2021/08/30	4	27.49	0.6	27.55	27.65	3.5	14,854	0.02%
2021/08/27	1	27.50	2	27.40	27.50	-1	14,902	-0.01%
2021/08/26	2.3	27.43	0	0.00	27.35	2.3	14,962	0.02%
2021/08/25	20.1	27.74	82	27.60	27.75	-61.9	15,092	-0.41%
2021/08/24	6.5	27.54	7	27.42	27.60	-0.6	15,225	0.00%
2021/08/23	8.2	26.98	0	0.00	26.95	8.2	15,310	0.05%
2021/08/20	4	26.85	4	26.83	26.90	0	15,435	0.00%
2021/08/19	8	26.69	14	26.63	26.70	-6	16,216	-0.04%
2021/08/18	3	26.72	0	0.00	27.00	3	16,212	0.02%
2021/08/17	3.2	26.87	0	0.00	26.75	3.2	16,279	0.02%
2021/08/16	51.6	26.75	7	26.77	26.70	44.6	16,316	0.27%
2021/08/13	34.1	27.01	11	27.09	27.15	23.1	16,292	0.14%
2021/08/12	15	27.29	1	27.35	27.35	14	16,283	0.09%
2021/08/11	7.1	27.26	3	27.18	27.20	4.1	16,355	0.03%
2021/08/10	16.2	27.13	2	27.15	27.20	14.2	16,448	0.09%
2021/08/09	13.3	27.31	0	0.00	27.30	13.3	16,610	0.08%
2021/08/06	18	27.47	5	27.60	27.70	13	16,679	0.08%
2021/08/05	47.2	27.16	6	27.11	27.10	41.2	16,561	0.25%
2021/08/04	8.2	27.27	6	27.21	27.30	2.2	16,863	0.01%
2021/08/03	63.5	27.27	25	27.35	27.40	38.5	17,018	0.23%
2021/08/02	32.5	27.54	4	27.58	27.60	28.5	17,057	0.17%
2021/07/30	40	27.85	14	27.96	27.75	26	16,996	0.15%
2021/07/29	9	27.99	0	0.00	28.00	9	16,936	0.05%
2021/07/28	46.1	27.90	2	27.88	28.05	44.1	17,088	0.26%
2021/07/27	24.1	28.18	6	28.19	28.15	18.1	17,297	0.10%
2021/07/26	36.2	28.16	3	28.38	28.10	33.2	17,603	0.19%
2021/07/23	11.6	28.20	0	0.00	28.10	11.6	17,588	0.07%
2021/07/22	45.7	28.15	3	28.12	28.20	42.7	17,556	0.24%
2021/07/21	148	28.40	20	28.00	28.05	128	17,414	0.73%	大買/鉅額交易
2021/07/20	50.1	31.37	28	31.31	31.20	22.1	16,072	0.14%
2021/07/19	3	31.65	2	31.53	31.65	1	15,731	0.01%
2021/07/16	17	31.83	1	31.75	31.75	16	15,823	0.10%
2021/07/15	3	32.03	10	32.35	31.95	-7	15,840	-0.04%
2021/07/14	2.1	32.30	3	32.20	32.10	-0.9	15,771	-0.01%
2021/07/13	10	32.43	11	32.47	32.20	-1	15,830	-0.01%
2021/07/12	8	32.69	15	32.65	32.65	-7	15,761	-0.04%
2021/07/09	7	32.67	5	32.65	32.70	2	15,802	0.01%
2021/07/08	8.2	32.94	13	33.00	32.80	-4.8	16,007	-0.03%
2021/07/07	4	32.63	11	32.73	32.75	-7	16,035	-0.04%
2021/07/06	4	32.63	13	32.71	32.70	-9	16,221	-0.06%
2021/07/05	10	32.64	10.1	32.69	32.55	-0.1	16,263	0.00%
2021/07/02	40	32.06	26.3	32.02	32.35	13.7	16,203	0.08%
2021/07/01	1	31.20	2	31.10	31.05	-1	16,089	-0.01%
2021/06/30	2	31.00	0	0.00	31.00	2	16,096	0.01%
2021/06/29	1	30.75	0	0.00	30.75	1	16,144	0.01%
2021/06/28	7	30.85	0.1	30.85	30.80	6.9	16,267	0.04%
2021/06/25	3	31.00	3	30.97	30.80	0	16,274	0.00%
2021/06/24	5	30.44	0	0.00	30.40	5	16,354	0.03%
2021/06/23	1	30.40	1	30.60	30.40	0	16,487	0.00%
2021/06/22	5	30.45	1	30.40	30.40	4	16,918	0.02%
2021/06/21	10	30.47	4	30.65	30.30	6	17,834	0.03%
2021/06/18	3	30.78	6	30.70	30.65	-3	18,194	-0.02%
2021/06/17	5	30.50	0	0.00	30.60	5	18,405	0.03%
2021/06/16	0	0.00	8.2	30.46	30.60	-8.2	19,062	-0.04%
2021/06/15	14	30.20	11	30.12	30.15	3	19,614	0.02%
2021/06/11	1	30.20	3	30.20	30.15	-2	19,612	-0.01%
2021/06/10	8	30.06	0	0.00	30.25	8	19,681	0.04%
2021/06/09	10.2	30.21	5	30.30	30.20	5.2	19,730	0.03%
2021/06/08	2.3	30.73	1	30.75	30.65	1.3	19,762	0.01%
2021/06/07	13	30.52	2	30.55	30.55	11	19,818	0.06%
2021/06/04	10	30.92	67.1	30.94	30.95	-57.1	19,841	-0.29%
2021/06/03	16	31.28	4.1	31.36	31.25	11.9	19,870	0.06%
2021/06/02	19	31.46	3	31.33	31.35	16	19,923	0.08%
2021/06/01	2	31.13	9	31.27	31.40	-7	19,887	-0.04%
2021/05/31	6	30.53	3	30.52	30.75	3	19,846	0.02%
2021/05/28	2.1	29.89	6	30.28	30.55	-3.9	19,835	-0.02%
2021/05/27	13	29.54	1	29.70	29.55	12	19,905	0.06%
2021/05/26	7	29.84	66.1	29.58	29.70	-59.1	19,518	-0.30%
2021/05/25	4	29.63	5.1	29.70	29.55	-1.1	19,581	-0.01%
2021/05/24	1	28.90	4	29.10	29.30	-3	19,634	-0.02%
2021/05/21	17.8	29.13	0	0.00	29.10	17.8	19,682	0.09%
2021/05/20	1	29.40	0	0.00	29.20	1	19,584	0.01%
2021/05/19	13	29.00	0	0.00	29.15	13	19,594	0.07%
2021/05/18	27	28.37	1	28.70	28.70	26	19,648	0.13%
2021/05/17	28	28.28	24	28.07	27.90	4	19,605	0.02%
2021/05/14	3.4	29.57	0	0.00	29.55	3.4	19,375	0.02%
2021/05/13	2	29.88	5	29.64	29.70	-3	19,318	-0.02%
2021/05/12	42.3	29.63	27	30.15	30.00	15.3	19,135	0.08%
2021/05/11	28.2	30.64	7	30.79	30.50	21.2	18,813	0.11%
2021/05/10	11.1	30.62	22	30.75	31.20	-11	18,683	-0.06%
2021/05/07	2.2	31.01	10	31.08	31.15	-7.8	19,015	-0.04%
2021/05/06	8.2	30.88	1	30.80	30.75	7.2	19,568	0.04%
2021/05/05	20	30.94	2	30.98	30.80	18	20,029	0.09%
2021/05/04	38	30.91	11.5	31.03	31.15	26.5	19,961	0.13%
2021/05/03	30.1	31.77	5	31.82	31.65	25.1	19,780	0.13%
2021/04/29	8.1	32.54	2	32.58	32.70	6.1	19,586	0.03%
2021/04/28	2	32.63	3	32.65	32.70	-1	19,594	-0.01%
2021/04/27	14.1	32.64	5	32.75	32.60	9.1	19,730	0.05%
2021/04/26	15.7	32.77	4	32.83	32.80	11.7	19,659	0.06%
2021/04/23	12	32.31	5.3	32.33	32.45	6.7	19,574	0.03%
2021/04/22	28	32.73	28	32.68	32.55	0	19,688	0.00%
2021/04/21	1	33.00	1	33.20	33.00	0	19,681	0.00%
2021/04/20	0	0.00	13	33.17	33.10	-13	19,604	-0.07%
2021/04/19	28	33.06	35	33.06	33.05	-7	19,556	-0.04%
2021/04/16	14.3	32.84	5	33.00	32.95	9.3	19,469	0.05%
2021/04/15	26	32.80	0	0.00	32.85	26	19,541	0.13%
2021/04/14	13	32.72	18	33.09	33.00	-5	19,450	-0.03%
2021/04/13	26	33.38	105	33.24	33.15	-79	19,250	-0.41%	大賣/
2021/04/12	28.1	33.55	3	33.40	33.40	25.1	19,191	0.13%
2021/04/09	5.4	33.73	63	33.70	33.70	-57.6	19,040	-0.30%
2021/04/08	6.5	33.60	2	33.58	33.55	4.5	18,929	0.02%
2021/04/07	13.1	33.45	2.4	33.50	33.45	10.7	18,819	0.06%
2021/04/06	4	33.48	3	33.43	33.40	1	18,656	0.01%
2021/04/01	8.1	33.41	32	33.47	33.40	-23.9	18,698	-0.13%
2021/03/31	4.1	33.65	0	0.00	33.50	4.1	18,637	0.02%
2021/03/30	26	33.65	29	33.66	33.85	-3	18,519	-0.02%
2021/03/29	7.1	33.42	10	33.43	33.55	-2.9	18,451	-0.02%
2021/03/26	1	33.25	13	33.32	33.45	-12	18,397	-0.07%
2021/03/25	42	33.12	85	33.22	33.20	-43	18,661	-0.23%
2021/03/24	51.3	33.80	43.2	33.67	33.75	8.1	18,375	0.04%
2021/03/23	22.4	34.16	26	34.38	34.75	-3.6	17,678	-0.02%
2021/03/22	10.1	34.08	19	34.05	34.35	-8.9	17,445	-0.05%
2021/03/19	38	33.91	14	33.71	33.85	24	17,615	0.14%
2021/03/18	23.1	33.67	16.2	33.76	33.85	7	17,268	0.04%
2021/03/17	3	32.57	1.2	32.65	32.65	1.9	16,685	0.01%
2021/03/16	5	32.51	7.5	32.66	32.60	-2.5	16,767	-0.01%
2021/03/15	15	32.69	22.1	32.66	32.60	-7.1	16,836	-0.04%
2021/03/12	40.5	32.34	13	32.36	32.40	27.5	16,874	0.16%
2021/03/11	3	32.23	30	32.20	32.25	-27	16,894	-0.16%
2021/03/10	0	0.00	17.2	32.22	32.10	-17.2	16,992	-0.10%
2021/03/09	1	31.95	4	31.90	32.00	-3	17,174	-0.02%
2021/03/08	3	31.75	6.3	31.82	31.80	-3.3	17,336	-0.02%
2021/03/05	10	31.21	8	31.25	31.65	2	17,400	0.01%
2021/03/04	7	31.09	1	31.30	31.35	6	17,900	0.03%
2021/03/03	2	31.20	5	31.41	31.40	-3	17,975	-0.02%
2021/03/02	27	31.77	77	31.74	31.35	-50	17,826	-0.28%
2021/02/26	38	31.47	8	31.69	32.00	30	17,634	0.17%
2021/02/25	24	31.68	3	32.05	31.70	21	17,263	0.12%
2021/02/24	4	32.00	25	32.21	31.90	-21	17,199	-0.12%
2021/02/23	68	31.70	4	31.76	31.80	64	17,047	0.38%
2021/02/22	9.4	31.20	0	0.00	31.30	9.4	16,982	0.06%
2021/02/19	27	30.80	8	30.84	31.15	19	17,001	0.11%
2021/02/18	9	30.81	0	0.00	30.80	9	17,007	0.05%
2021/02/17	17	30.87	3	30.85	31.00	14	17,080	0.08%
2021/02/05	16	30.80	8	30.78	30.80	8	17,294	0.05%
2021/02/04	15.3	30.80	1	30.75	30.75	14.3	17,281	0.08%
2021/02/03	13	31.05	1	31.10	31.10	12	17,275	0.07%
2021/02/02	28	31.13	5	31.28	31.15	23	17,264	0.13%
2021/02/01	24	30.95	8	31.05	31.10	16	17,212	0.09%
2021/01/29	36	31.90	65	31.06	31.25	-29	17,075	-0.17%
2021/01/28	52	32.63	12.1	32.69	32.70	39.9	16,547	0.24%
2021/01/27	35	32.22	45.3	32.18	32.35	-10.3	15,969	-0.06%
2021/01/26	2	31.03	32	31.07	30.85	-30	15,400	-0.19%
2021/01/25	1	31.15	11.1	31.08	31.20	-10.1	15,324	-0.07%
2021/01/22	0	0.00	5.5	30.62	30.70	-5.5	15,169	-0.04%
2021/01/21	6.1	30.05	1	30.15	29.90	5.1	15,053	0.03%
2021/01/20	8	30.26	46	30.13	30.00	-38	15,065	-0.25%
2021/01/19	2	30.93	11	31.02	30.75	-9	14,868	-0.06%
2021/01/18	7	30.69	11	30.60	30.65	-4	14,940	-0.03%
2021/01/15	8	31.40	1	31.95	31.00	7	14,884	0.05%
2021/01/14	53	31.28	7	31.42	31.65	46	14,880	0.31%
2021/01/13	18	30.99	137	31.09	30.90	-119	14,588	-0.82%	大賣/鉅額交易
2021/01/12	2	30.68	9.1	30.66	30.85	-7.1	14,473	-0.05%
2021/01/11	120	30.79	18	30.78	31.00	102	14,358	0.71%	大買/鉅額交易
2021/01/08	1	31.00	17.1	30.79	31.00	-16.1	14,310	-0.11%
2021/01/07	4.2	30.40	1	30.40	30.50	3.2	14,310	0.02%
2021/01/06	19	30.37	3.4	30.31	30.35	15.7	14,332	0.11%
2021/01/05	13.5	30.46	8	30.43	30.50	5.5	14,261	0.04%
2021/01/04	31	30.90	8	30.83	30.80	23	14,338	0.16%
2020/12/31	3.3	31.01	0	0.00	31.00	3.3	14,232	0.02%
2020/12/30	2	30.88	21	30.91	31.15	-19	14,284	-0.13%
2020/12/29	14	31.24	8	31.09	30.95	6	14,241	0.04%
2020/12/28	2	31.08	28	31.00	31.05	-26	14,242	-0.18%
2020/12/25	12	30.68	57	30.63	30.55	-45	14,281	-0.32%
2020/12/24	10	30.49	39	30.44	30.65	-29	14,304	-0.20%
2020/12/23	5	29.96	1	29.95	30.00	4	14,316	0.03%
2020/12/22	14	30.04	37	30.24	30.05	-23	14,312	-0.16%
2020/12/21	37	29.64	16	29.60	30.05	21	14,500	0.14%
2020/12/18	9	30.47	2	30.25	30.20	7	14,448	0.05%
2020/12/17	11.5	30.43	0	0.00	30.40	11.5	14,367	0.08%
2020/12/16	4	30.58	2	30.75	31.05	2	14,155	0.01%
2020/12/15	42	30.09	12.5	30.24	30.05	29.5	14,004	0.21%
2020/12/14	84	30.89	30.3	31.00	31.05	53.7	13,637	0.39%
2020/12/11	7	31.56	7	31.25	31.60	0	13,407	0.00%
2020/12/10	11	31.57	4	31.85	31.65	7	13,431	0.05%
2020/12/09	6	32.08	9	32.15	32.15	-3	13,358	-0.02%
2020/12/08	22	31.80	2.2	31.82	31.80	19.8	13,298	0.15%
2020/12/07	7	31.50	9	31.46	31.55	-2	13,328	-0.02%
2020/12/04	10	31.10	12	31.13	31.30	-2	13,346	-0.01%
2020/12/03	12	31.33	2.1	31.25	31.30	9.9	13,311	0.07%
2020/12/02	7	31.42	35	31.26	31.45	-28	13,065	-0.21%
2020/12/01	8	30.70	13.1	30.65	30.65	-5.1	12,992	-0.04%
2020/11/30	55	30.71	3.1	31.10	29.85	51.9	12,941	0.40%
2020/11/27	9.5	30.81	28	30.74	30.95	-18.5	12,362	-0.15%
2020/11/26	2	30.05	7	30.19	30.30	-5	12,214	-0.04%
2020/11/25	3	30.10	8.1	30.24	30.05	-5.1	12,470	-0.04%
2020/11/24	1	30.35	1	30.20	30.25	0	12,502	0.00%
2020/11/23	5	30.13	0	0.00	30.10	5	12,574	0.04%
2020/11/20	6	30.04	2	30.00	30.05	4	12,639	0.03%
2020/11/19	5	29.94	1.3	29.99	29.95	3.7	13,095	0.03%
2020/11/18	7	30.11	8	30.17	30.15	-1	13,270	-0.01%
2020/11/17	6	30.13	5	30.20	30.30	1	13,303	0.01%
2020/11/16	24	30.25	1	30.25	30.40	23	13,666	0.17%
2020/11/13	6.3	29.90	63.5	30.02	30.30	-57.2	13,937	-0.41%
2020/11/12	13	29.07	0	0.00	29.20	13	13,711	0.09%
2020/11/11	6	29.30	6	29.38	29.45	0	13,805	0.00%
2020/11/10	8	29.32	3	29.28	29.15	5	13,896	0.04%
2020/11/09	19	29.33	7	29.44	29.50	12	14,204	0.08%
2020/11/06	6	29.23	0	0.00	29.15	6	14,334	0.04%
2020/11/05	14	29.30	1	29.25	29.10	13	14,507	0.09%
2020/11/04	14	28.92	5	29.25	29.00	9	14,677	0.06%
2020/11/03	7	28.61	6	28.74	28.75	1	14,804	0.01%
2020/11/02	0	0.00	6	28.25	28.35	-6	14,923	-0.04%
2020/10/30	2.1	28.56	0	0.00	28.50	2.1	15,195	0.01%
2020/10/29	15	28.67	2.4	28.73	28.70	12.6	15,516	0.08%
2020/10/28	8	29.16	1	29.35	29.15	7	15,648	0.04%
2020/10/27	4.5	29.03	1.1	29.01	29.00	3.4	15,788	0.02%
2020/10/26	6.1	29.24	1	29.45	29.30	5.1	15,965	0.03%
2020/10/23	1	28.95	10	29.00	28.85	-9	15,965	-0.06%
2020/10/22	4	28.50	1	28.55	28.75	3	16,121	0.02%
2020/10/21	18	28.70	0	0.00	28.55	18	16,129	0.11%
2020/10/20	5	28.95	1	29.00	28.95	4	16,591	0.02%
2020/10/19	0	0.00	1	28.90	28.80	-1	17,134	-0.01%
2020/10/16	15	28.96	0	0.00	28.80	15	17,377	0.09%
2020/10/15	30	29.66	22	29.30	29.10	8	17,940	0.04%
2020/10/14	1	28.95	2	29.15	29.05	-1	18,796	-0.01%
2020/10/13	5.5	28.53	6	28.63	28.70	-0.5	19,194	0.00%
2020/10/12	12.2	28.91	5	29.03	28.85	7.2	19,999	0.04%
2020/10/08	5	29.60	0	0.00	29.70	5	20,058	0.02%
2020/10/07	5	29.32	0	0.00	29.35	5	20,337	0.02%
2020/10/06	1	29.75	0	0.00	29.75	1	20,617	0.00%
2020/10/05	3	30.05	2	29.80	29.55	1	20,907	0.00%
2020/09/30	0	0.00	3	29.93	29.80	-3	21,182	-0.01%
2020/09/29	7	29.48	3	29.40	29.40	4	21,694	0.02%
2020/09/28	8	29.49	2	29.73	29.70	6	22,677	0.03%
2020/09/25	1	28.80	6	29.18	29.15	-5	23,163	-0.02%
2020/09/24	12	29.04	13	28.96	28.85	-1	23,278	0.00%
2020/09/23	21	29.82	7	29.76	29.95	14	23,293	0.06%
2020/09/22	24	29.05	9	29.09	29.10	15	23,223	0.06%
2020/09/21	5	29.61	2	29.50	29.50	3	23,384	0.01%
2020/09/18	0	0.00	6	29.79	29.85	-6	23,772	-0.03%
2020/09/17	17	29.69	0	0.00	29.65	17	24,067	0.07%
2020/09/16	8	30.11	11	30.23	30.10	-3	24,572	-0.01%
2020/09/15	6	29.79	3	29.85	29.75	3	24,802	0.01%
2020/09/14	21	29.83	12	30.08	30.10	9	25,480	0.04%
2020/09/11	18.3	29.88	10	29.95	29.90	8.3	26,124	0.03%
2020/09/10	21	29.97	5	30.18	29.80	16	26,381	0.06%
2020/09/09	11	30.11	6	30.38	30.45	5	26,211	0.02%
2020/09/08	7	30.78	3	30.85	30.70	4	26,220	0.02%
2020/09/07	4	31.49	3	31.40	31.30	1	26,257	0.00%
2020/09/04	10	31.20	6	31.63	31.75	4	26,490	0.02%
2020/09/03	8	31.87	4	31.95	31.70	4	26,531	0.02%
2020/09/02	15	32.09	1	32.20	32.25	14	26,768	0.05%
2020/09/01	8	31.65	2	32.18	32.35	6	26,957	0.02%
2020/08/31	3	32.63	4	32.35	31.90	-1	26,976	0.00%
2020/08/28	7	32.62	0	0.00	32.60	7	26,817	0.03%
2020/08/27	7	33.19	1	33.10	33.15	6	26,914	0.02%
2020/08/26	6	33.48	7	33.46	33.60	-1	26,905	0.00%
2020/08/25	25	33.75	32	33.60	34.00	-7	26,848	-0.03%
2020/08/24	20	32.75	19	32.12	32.60	1	26,739	0.00%
2020/08/21	31	31.32	21	31.42	31.30	10	26,576	0.04%
2020/08/20	28	31.37	31.2	31.07	30.90	-3.2	26,599	-0.01%
2020/08/19	18	32.88	18	32.94	32.40	0	26,146	0.00%
2020/08/18	18	34.22	4	33.94	33.90	14	25,677	0.05%
2020/08/17	23	34.39	9	34.34	34.50	14	25,642	0.05%
2020/08/14	22.4	34.99	8	34.96	34.75	14.4	25,563	0.06%
2020/08/13	16	35.08	13	35.20	34.85	3	25,531	0.01%
2020/08/12	3	34.43	17	34.41	34.70	-14	25,390	-0.06%
2020/08/11	19	33.97	1	34.00	34.00	18	25,355	0.07%
2020/08/10	11	34.71	3	34.80	34.50	8	25,399	0.03%
2020/08/07	5	35.00	5	35.05	34.90	0	25,411	0.00%
2020/08/06	1	34.85	17.1	34.77	34.95	-16.1	25,295	-0.06%
2020/08/05	32	35.26	18	35.12	34.90	14	25,235	0.06%
2020/08/04	6	34.79	10.2	34.78	35.00	-4.2	24,978	-0.02%
2020/08/03	16.9	33.91	22.2	34.32	33.85	-5.3	24,798	-0.02%
2020/07/31	30	34.58	36	34.50	34.50	-6	24,671	-0.02%
2020/07/30	1	34.50	31	34.50	34.60	-30	24,446	-0.12%
2020/07/29	12	33.79	7.1	33.78	33.80	4.9	24,306	0.02%
2020/07/28	14	33.95	40.7	33.66	33.25	-26.7	24,304	-0.11%
2020/07/27	17	33.67	7	33.79	33.25	10	24,479	0.04%
2020/07/24	76	34.54	13	34.25	34.10	63	24,440	0.26%
2020/07/23	121	35.14	76	35.54	35.60	45	23,976	0.19%	大買/
2020/07/22	22	34.23	0	0.00	34.25	22	23,476	0.09%
2020/07/21	53.1	34.38	55.3	34.00	33.90	-2.2	23,295	-0.01%
2020/07/20	79	32.92	289.5	32.82	32.95	-210.5	22,719	-0.93%	大賣/鉅額交易
2020/07/17	9	35.97	11	35.74	35.80	-2	21,717	-0.01%
2020/07/16	163	35.73	19	35.66	36.00	144	21,458	0.67%	大買/鉅額交易
2020/07/15	10	34.30	25	34.23	34.05	-15	20,700	-0.07%
2020/07/14	22	33.92	8	33.98	34.10	14	20,543	0.07%
2020/07/13	15.4	33.88	28	33.58	34.20	-12.7	20,361	-0.06%
2020/07/10	24	32.70	9	32.95	32.55	15	20,175	0.07%
2020/07/09	14	33.79	12	34.00	33.40	2	20,251	0.01%
2020/07/08	24	33.43	36	33.42	33.45	-12	19,957	-0.06%
2020/07/07	187	35.49	35.9	34.52	34.50	151.1	19,252	0.78%	大買/鉅額交易
2020/07/06	12	38.09	26.1	37.95	38.65	-14.1	18,297	-0.08%
2020/07/03	4	37.03	35	37.32	37.20	-31	17,841	-0.17%
2020/07/02	7	37.11	7.1	36.96	37.15	-0.1	17,796	0.00%
2020/07/01	34	36.76	21	36.92	36.80	13	17,701	0.07%
2020/06/30	3	35.80	11	36.01	35.80	-8	17,522	-0.05%
2020/06/29	17	35.35	8.4	35.49	35.65	8.6	17,474	0.05%
2020/06/24	24	35.84	25.2	35.92	35.65	-1.2	17,243	-0.01%
2020/06/23	35	35.67	42	35.80	36.00	-7	17,191	-0.04%
2020/06/22	9	34.92	14.4	34.89	34.80	-5.4	17,223	-0.03%
2020/06/19	39	34.44	47	34.83	34.65	-8	16,876	-0.05%
2020/06/18	19	33.65	57.3	33.82	34.00	-38.3	16,268	-0.24%
2020/06/17	9	32.02	34	31.97	32.25	-25	15,614	-0.16%
2020/06/16	3	31.33	8	31.40	31.45	-5	15,581	-0.03%
2020/06/15	5	31.06	8	31.26	31.10	-3	15,850	-0.02%
2020/06/12	20	30.28	2	30.45	30.70	18	15,963	0.11%
2020/06/11	20	31.17	17	31.21	30.65	3	16,131	0.02%
2020/06/10	8	31.46	12	31.41	31.45	-4	16,046	-0.02%
2020/06/09	7	31.14	42	31.01	31.15	-35	16,115	-0.22%
2020/06/08	8	30.26	41.1	30.20	30.45	-33.1	16,095	-0.21%
2020/06/05	1	29.90	10	29.95	29.80	-9	15,920	-0.06%
2020/06/04	9	29.79	17.6	29.75	29.85	-8.6	15,885	-0.05%
2020/06/03	4.5	29.53	6	29.63	29.55	-1.5	15,994	-0.01%
2020/06/02	3	29.13	14	29.18	29.15	-11	15,975	-0.07%
2020/06/01	2	29.00	30	28.96	29.00	-28	15,911	-0.18%
2020/05/29	3	28.18	2	28.40	28.60	1	15,862	0.01%
2020/05/28	5	28.58	3	28.83	28.50	2	15,593	0.01%
2020/05/27	2	28.60	5	28.48	28.60	-3	15,671	-0.02%
2020/05/26	0	0.00	1	28.30	28.20	-1	15,660	-0.01%
2020/05/25	7	27.96	2	27.78	28.20	5	15,661	0.03%
2020/05/22	13	28.22	30	28.35	28.40	-17	15,642	-0.11%
2020/05/21	3	28.33	4	28.30	28.35	-1	15,516	-0.01%
2020/05/20	3	28.47	3	28.40	28.15	0	15,471	0.00%
2020/05/19	2	28.30	25	28.20	28.30	-23	15,304	-0.15%
2020/05/18	9	27.63	4	27.53	27.55	5	15,109	0.03%
2020/05/15	19	28.13	10	28.11	28.10	9	14,963	0.06%
2020/05/14	10	27.93	8	27.91	27.95	2	14,826	0.01%
2020/05/13	2	27.53	2	27.63	27.55	0	14,627	0.00%
2020/05/12	18	27.72	1	27.50	27.50	17	14,527	0.12%
2020/05/11	1	27.95	4	27.95	27.80	-3	14,438	-0.02%
2020/05/08	1	27.45	4	27.40	27.45	-3	14,348	-0.02%
2020/05/07	7	27.73	0	0.00	27.70	7	14,148	0.05%
2020/05/06	2	27.80	8	27.76	27.80	-6	14,116	-0.04%
2020/05/05	14	27.83	11	27.96	27.75	3	14,084	0.02%
2020/05/04	11	27.40	5	27.90	27.85	6	14,076	0.04%
2020/04/30	7	28.10	9	28.07	28.25	-2	14,023	-0.01%
2020/04/29	18	27.38	23	27.50	27.70	-5	13,812	-0.04%
2020/04/28	3	26.87	10	26.74	26.90	-7	13,693	-0.05%
2020/04/27	7	26.48	33	26.45	26.50	-26	14,075	-0.18%
2020/04/24	3	25.87	0	0.00	26.00	3	14,009	0.02%
2020/04/23	8	25.89	1	25.90	26.00	7	14,093	0.05%
2020/04/22	5	25.50	3	25.38	25.55	2	14,082	0.01%
2020/04/21	21	25.49	22	25.40	25.30	-1	14,140	-0.01%
2020/04/20	11	26.10	2	26.05	26.00	9	14,000	0.06%
2020/04/17	9	26.33	13	26.27	26.05	-4	13,943	-0.03%
2020/04/16	5	26.17	1	26.20	26.20	4	13,857	0.03%
2020/04/15	11	26.49	4	26.61	26.50	7	13,799	0.05%
2020/04/14	11	26.56	13	26.58	26.70	-2	13,667	-0.01%
2020/04/13	2	25.40	6	25.41	25.65	-4	13,389	-0.03%
2020/04/10	0	0.00	1	25.15	25.25	-1	13,364	-0.01%
2020/04/09	14	25.29	7.6	25.13	25.05	6.5	13,461	0.05%
2020/04/08	11	25.12	1	25.15	25.10	10	13,400	0.07%
2020/04/07	16	25.33	5	25.43	25.20	11	13,319	0.08%
2020/04/06	3	25.08	9.2	25.11	25.15	-6.2	13,189	-0.05%
2020/04/01	6	24.41	1	24.45	24.40	5	12,942	0.04%
2020/03/31	2	24.23	9	24.37	24.50	-7	12,762	-0.05%
2020/03/30	7	23.49	7	23.69	23.85	0	12,531	0.00%
2020/03/27	19	24.02	9	24.03	23.75	10	12,401	0.08%
2020/03/26	33	24.09	9	24.20	24.00	24	12,097	0.20%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	2	20.68	23	21.05	21.10	-21	11,524	-0.18%
2020/03/23	14	19.38	0	0.00	19.20	14	11,424	0.12%
2020/03/20	5	20.02	2	20.40	20.40	3	11,436	0.03%
2020/03/19	6	19.06	1	19.10	18.65	5	11,212	0.04%
2020/03/18	7	20.41	2	20.43	20.10	5	10,953	0.05%
2020/03/17	17	21.25	5	20.95	20.80	12	10,800	0.11%
2020/03/16	5	22.75	0	0.00	22.15	5	10,897	0.05%
2020/03/13	4	22.58	9	22.18	23.00	-5	10,808	-0.05%
2020/03/12	10	23.57	4	24.23	23.65	6	10,546	0.06%
2020/03/11	1	25.00	0	0.00	24.70	1	10,399	0.01%
2020/03/10	2	25.30	0	0.00	25.05	2	10,345	0.02%
2020/03/09	6	25.37	7	25.75	25.30	-1	10,423	-0.01%
2020/03/06	9	26.37	0	0.00	26.25	9	10,701	0.08%
2020/03/05	1	27.50	0	0.00	27.20	1	10,607	0.01%
2020/03/03	1	27.05	2	27.18	26.90	-1	10,713	-0.01%
2020/03/02	1	26.60	0	0.00	26.55	1	10,732	0.01%
2020/02/27	1	27.15	2	27.35	27.05	-1	10,841	-0.01%
2020/02/26	1	27.00	1	27.25	27.10	0	10,759	0.00%
2020/02/25	0	0.00	3	27.30	27.25	-3	10,791	-0.03%
2020/02/24	1	27.50	3	27.48	27.45	-2	10,898	-0.02%
2020/02/20	0	0.00	12	28.10	28.10	-12	11,198	-0.11%
2020/02/19	4	28.05	7	28.05	28.10	-3	11,376	-0.03%
2020/02/18	5	27.85	2	27.55	27.85	3	11,906	0.03%
2020/02/17	12	27.83	0	0.00	27.60	12	12,063	0.10%
2020/02/14	0	0.00	4	28.30	28.30	-4	12,350	-0.03%
2020/02/13	0	0.00	21	28.25	28.30	-21	12,462	-0.17%
2020/02/12	9	28.25	0	0.00	28.25	9	12,603	0.07%
2020/02/11	5	28.00	0	0.00	28.00	5	12,951	0.04%
2020/02/10	1	27.95	0	0.00	27.95	1	13,055	0.01%
2020/02/07	1	28.20	1	28.15	28.25	0	13,396	0.00%
2020/02/06	3	27.80	0	0.00	28.25	3	13,598	0.02%
2020/02/05	5	27.78	1	27.80	27.80	4	13,831	0.03%
2020/02/04	2	27.35	2.7	27.75	28.00	-0.7	13,873	0.00%
2020/02/03	10	26.87	11	26.76	27.00	-1	14,180	-0.01%
2020/01/31	3	27.53	11	27.58	27.25	-8	14,150	-0.06%
2020/01/30	27	27.32	37	27.16	27.20	-10	14,227	-0.07%
2020/01/20	2	29.30	4	29.30	29.40	-2	13,968	-0.01%
2020/01/17	21	29.40	36	29.33	29.30	-15	14,035	-0.11%
2020/01/15	37	28.94	30	29.13	28.90	7	14,243	0.05%
2020/01/14	22	28.43	24	28.53	28.85	-2	14,230	-0.01%
2020/01/13	2	28.70	0	0.00	28.75	2	14,328	0.01%
2020/01/10	1	28.80	0	0.00	28.75	1	14,387	0.01%
2020/01/09	1	28.65	21	28.50	28.70	-20	14,426	-0.14%
2020/01/08	4	27.98	7	28.03	28.10	-3	14,552	-0.02%
2020/01/07	3	28.20	17	28.35	28.50	-14	14,568	-0.10%
2020/01/06	7	28.06	13.2	28.02	28.00	-6.2	14,593	-0.04%
2020/01/03	21	28.39	20	28.70	28.30	1	14,687	0.01%
2020/01/02	26	28.35	1	28.30	28.40	25	14,707	0.17%
2019/12/31	2	28.35	2	28.30	28.35	0	14,712	0.00%
2019/12/30	11	28.58	1	28.60	28.60	10	14,838	0.07%
2019/12/27	5	28.85	7	28.86	28.90	-2	14,891	-0.01%
2019/12/26	2	28.90	0	0.00	28.90	2	14,936	0.01%
2019/12/25	55	28.90	54	29.16	29.10	1	15,064	0.01%
2019/12/24	52	28.86	7	28.95	28.70	45	15,224	0.30%
2019/12/20	1	29.65	0	0.00	29.50	1	15,401	0.01%
2019/12/19	2	29.63	0	0.00	29.75	2	15,800	0.01%
2019/12/18	0	0.00	1.2	29.74	29.85	-1.2	16,361	-0.01%
2019/12/17	0	0.00	53.5	29.70	29.80	-53.5	16,488	-0.32%
2019/12/16	3	29.42	8	29.80	29.30	-5	16,446	-0.03%
2019/12/13	20	29.60	21	29.85	29.85	-1	16,464	-0.01%
2019/12/12	2	29.85	3	29.82	29.60	-1	16,528	-0.01%
2019/12/11	9	29.81	11	29.57	29.50	-2	16,473	-0.01%
2019/12/10	0	0.00	47	29.40	29.45	-47	16,087	-0.29%
2019/12/09	10	29.10	2	29.18	29.20	8	16,067	0.05%
2019/12/06	45	29.11	60.1	29.29	29.20	-15.1	16,193	-0.09%
2019/12/05	1	28.90	1	28.90	29.00	0	16,010	0.00%
2019/12/04	22	28.54	22	28.90	29.00	0	16,134	0.00%
2019/12/03	10	28.67	82	28.81	28.90	-72	16,043	-0.45%
2019/12/02	8	27.86	31	27.68	27.80	-23	15,582	-0.15%
2019/11/29	51.3	28.09	10	27.98	27.70	41.3	15,501	0.27%
2019/11/28	2	28.58	2	28.55	28.55	0	15,398	0.00%
2019/11/27	24	28.60	2	28.80	29.00	22	15,720	0.14%
2019/11/26	7	28.78	10	28.90	28.90	-3	15,593	-0.02%
2019/11/25	33	28.85	13	28.96	28.95	20	15,329	0.13%
2019/11/22	0	0.00	26	29.21	29.20	-26	15,395	-0.17%
2019/11/21	21	28.87	0	0.00	29.10	21	15,428	0.14%
2019/11/20	3	29.27	1	29.25	29.40	2	15,357	0.01%
2019/11/19	3	29.08	4	28.98	29.25	-1	15,375	-0.01%
2019/11/18	14	28.87	26	28.97	29.00	-12	15,283	-0.08%
2019/11/15	7	28.69	24	28.87	28.65	-17	15,348	-0.11%
2019/11/14	19	28.34	2.1	28.47	28.45	16.9	14,816	0.11%
2019/11/13	0	0.00	6	28.35	28.15	-6	14,716	-0.04%
2019/11/12	2	27.70	1	27.95	27.80	1	14,432	0.01%
2019/11/11	0	0.00	1	28.05	27.90	-1	14,370	-0.01%
2019/11/08	29	28.21	34	28.16	28.35	-5	14,454	-0.03%
2019/11/07	11	27.42	12.1	27.54	27.40	-1.1	14,066	-0.01%
2019/11/06	17	27.13	24	27.17	27.25	-7	13,955	-0.05%
2019/11/05	12	27.84	6.3	28.19	27.85	5.7	13,638	0.04%
2019/11/04	3.6	28.07	10	28.33	28.40	-6.5	13,530	-0.05%
2019/11/01	3	27.87	31.8	27.98	28.00	-28.8	13,342	-0.22%
2019/10/31	1	27.95	34	27.92	27.95	-33	13,405	-0.25%
2019/10/30	3	27.55	15	27.48	27.45	-12	13,076	-0.09%
2019/10/29	14	27.60	2	27.50	27.40	12	13,054	0.09%
2019/10/28	3	27.90	15	27.81	27.80	-12	12,961	-0.09%
2019/10/25	2	27.40	17.1	27.45	27.50	-15.1	12,842	-0.12%
2019/10/24	10	27.30	1	27.35	27.35	9	12,854	0.07%
2019/10/23	2	27.10	10	27.11	27.20	-8	12,839	-0.06%
2019/10/22	4	26.91	10.4	26.85	26.85	-6.4	12,684	-0.05%
2019/10/21	0	0.00	13	26.68	26.70	-13	12,887	-0.10%
2019/10/17	1	26.45	12	26.42	26.50	-11	13,667	-0.08%
2019/10/16	5	26.25	9	26.39	26.50	-4	13,844	-0.03%
2019/10/15	0	0.00	2.1	26.15	26.20	-2.1	13,844	-0.02%
2019/10/14	4	26.29	3	26.32	26.30	1	13,859	0.01%
2019/10/09	5	26.19	1.5	26.17	26.10	3.5	13,797	0.03%
2019/10/08	1	26.40	6	26.30	26.25	-5	13,737	-0.04%
2019/10/07	17	26.19	14.5	26.10	26.20	2.5	13,745	0.02%
2019/10/04	2	26.20	10	26.27	26.15	-8	13,782	-0.06%
2019/10/03	2	25.80	1	25.70	25.90	1	13,608	0.01%
2019/10/02	5	25.41	5	25.53	25.50	0	13,621	0.00%
2019/10/01	2	25.68	97.1	25.69	25.70	-95.1	13,533	-0.70%
2019/09/27	88.1	25.30	1	25.25	25.05	87.1	13,417	0.65%
2019/09/26	3	26.00	2	25.98	26.00	1	13,272	0.01%
2019/09/25	1	26.20	6	26.05	26.20	-5	13,181	-0.04%
2019/09/24	17	26.28	26	26.30	26.10	-9	13,081	-0.07%
2019/09/23	3	26.18	219.2	25.53	26.00	-216.2	12,571	-1.72%	大賣/鉅額交易
2019/09/20	0	0.00	14.4	25.30	25.20	-14.4	12,048	-0.12%
2019/09/19	1	25.25	0	0.00	25.15	1	11,799	0.01%
2019/09/18	0	0.00	2	25.10	25.15	-2	11,715	-0.02%
2019/09/16	3	24.40	1	24.25	24.50	2	11,464	0.02%
2019/09/12	2	24.85	1.1	24.69	24.60	0.9	11,424	0.01%
2019/09/10	5	25.10	3	25.03	25.10	2	11,467	0.02%
2019/09/09	0	0.00	5	24.96	25.00	-5	11,287	-0.04%
2019/09/06	8	25.02	6	25.00	25.00	2	11,269	0.02%
2019/09/04	1	24.85	2	24.85	24.85	-1	11,087	-0.01%
2019/09/03	3	24.80	3	24.78	24.75	0	11,124	0.00%
2019/09/02	3	24.97	2	25.10	24.80	1	11,532	0.01%
2019/08/30	2	24.93	10.1	24.80	24.90	-8.1	11,450	-0.07%
2019/08/29	14	24.30	9	24.29	24.30	5	11,176	0.04%
2019/08/27	3	24.47	1	24.30	24.40	2	11,426	0.02%
2019/08/26	0	0.00	22	24.03	24.30	-22	12,069	-0.18%
2019/08/23	0	0.00	14	24.46	24.50	-14	11,948	-0.12%
2019/08/22	0	0.00	9	24.48	24.55	-9	11,966	-0.08%
2019/08/21	1	24.40	4	24.26	24.35	-3	12,028	-0.02%
2019/08/20	2	24.00	14	24.12	24.25	-12	11,908	-0.10%
2019/08/16	0	0.00	7.1	23.66	23.60	-7.1	11,818	-0.06%
2019/08/15	2	23.40	7	23.09	23.50	-5	11,715	-0.04%
2019/08/14	11	23.64	15	23.59	23.55	-4	11,736	-0.03%
2019/08/13	2	23.20	7	23.24	23.35	-5	11,695	-0.04%
2019/08/12	3	22.58	10	22.50	22.50	-7	11,628	-0.06%
2019/08/08	0	0.00	9	22.45	22.40	-9	11,803	-0.08%
2019/08/07	25	22.32	28	22.35	22.30	-3	11,897	-0.03%
2019/08/06	28	22.12	0	0.00	22.30	28	12,198	0.23%
2019/08/05	20.7	22.46	12	22.62	22.45	8.7	12,441	0.07%
2019/08/02	103	22.70	60	22.77	22.80	43	12,476	0.34%	大買/
2019/08/01	1	23.10	50	23.10	23.25	-49	12,473	-0.39%
2019/07/31	8	23.25	0	0.00	23.30	8	12,473	0.06%
2019/07/30	10	23.65	3.1	23.60	23.55	6.9	12,454	0.06%
2019/07/26	59	23.55	2	23.45	23.40	57	12,371	0.46%
2019/07/25	39	23.93	1	23.95	23.85	38	12,380	0.31%
2019/07/24	22	24.25	1.1	24.15	24.15	20.9	12,430	0.17%
2019/07/23	0	0.00	32.1	24.17	24.40	-32.1	12,412	-0.26%
2019/07/22	13	23.83	41.6	23.80	23.70	-28.6	12,132	-0.24%
2019/07/19	0	0.00	256.1	25.35	25.30	-256.1	11,735	-2.18%	大賣/鉅額交易
2019/07/18	9	25.08	142	25.16	25.10	-133	11,203	-1.19%	大賣/鉅額交易
2019/07/17	24	25.00	0.3	25.00	25.00	23.7	11,151	0.21%
2019/07/16	0	0.00	5	25.10	25.15	-5	11,174	-0.04%
2019/07/15	56	25.10	1	25.05	25.05	55	11,285	0.49%
2019/07/12	3	25.08	2	25.08	25.05	1	11,573	0.01%
2019/07/11	12	24.98	1	25.00	24.90	11	11,869	0.09%
2019/07/10	3	24.50	0	0.00	24.75	3	12,204	0.02%
2019/07/09	0	24.35	0	0.00	24.35	0	12,318	0.00%
2019/07/08	6	24.46	4	24.40	24.50	2	12,482	0.02%
2019/07/05	0	0.00	10	24.25	24.15	-10	12,679	-0.08%
2019/07/04	1	24.20	5	24.30	24.30	-4	12,992	-0.03%
2019/07/03	20.1	24.08	29.8	24.05	24.15	-9.6	13,292	-0.07%
2019/07/01	56	24.29	0	0.00	24.30	56	14,354	0.39%
2019/06/28	3	24.17	0	0.00	24.20	3	14,718	0.02%
2019/06/27	3	24.30	20	24.20	24.30	-17	14,990	-0.11%
2019/06/26	1	24.00	1	24.10	24.10	0	15,236	0.00%
2019/06/25	0	0.00	0.1	23.90	23.90	-0.1	15,637	0.00%
2019/06/24	11	24.10	0	0.00	24.00	11	17,063	0.06%
2019/06/21	2	24.05	2	24.05	23.95	0	18,037	0.00%
2019/06/20	2	24.00	106.7	24.07	23.95	-104.7	18,336	-0.57%	大賣/鉅額交易
2019/06/19	6	23.90	30	23.97	24.05	-24	18,417	-0.13%
2019/06/18	1	23.50	0	0.00	23.80	1	18,355	0.01%
2019/06/14	5	23.60	1	23.65	23.75	4	18,554	0.02%
2019/06/13	20	23.68	0	0.00	23.75	20	18,569	0.11%
2019/06/12	22	23.68	2	23.95	23.90	20	18,891	0.11%
2019/06/11	23	23.80	1	23.80	23.80	22	18,974	0.12%
2019/06/10	46	23.86	54	24.09	24.10	-8	18,880	-0.04%
2019/06/06	0	0.00	4	22.93	22.85	-4	18,457	-0.02%
2019/06/05	2	22.75	3	22.85	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	4	22.38	22.45	-4	18,383	-0.02%
2019/06/03	0	0.00	1	22.30	22.15	-1	18,382	-0.01%
2019/05/31	48	22.42	5	22.40	22.50	43	18,145	0.24%
2019/05/30	0	0.00	5	23.40	23.40	-5	17,344	-0.03%
2019/05/29	3	23.18	0	0.00	23.10	3	17,420	0.02%
2019/05/23	0	0.00	10.6	22.96	23.10	-10.6	17,142	-0.06%
2019/05/22	5	22.87	0	0.00	22.95	5	17,059	0.03%
2019/05/21	1	23.15	2	23.03	22.95	-1	17,077	-0.01%
2019/05/20	1	22.65	1	22.75	22.65	0	16,949	0.00%
2019/05/17	6	22.73	1	22.75	22.55	5	16,891	0.03%
2019/05/16	5	22.98	1	23.10	23.00	4	16,731	0.02%
2019/05/15	3	23.48	1	23.65	23.50	2	16,585	0.01%
2019/05/14	1.7	23.30	20	22.96	23.20	-18.3	16,539	-0.11%
2019/05/13	8	23.29	4	23.39	23.05	4	16,265	0.02%
2019/05/10	1	24.60	116.4	24.73	24.55	-115.4	15,941	-0.72%	大賣/鉅額交易
2019/05/09	28	24.78	15	24.72	24.55	13	15,889	0.08%
2019/05/08	0	0.00	13	25.13	25.45	-13	15,766	-0.08%
2019/05/07	0	0.00	44	25.37	25.50	-44	15,905	-0.28%
2019/05/06	21.5	24.99	0	0.00	24.90	21.5	16,503	0.13%
2019/05/03	0	0.00	6	25.60	25.65	-6	16,426	-0.04%
2019/05/02	0	0.00	3	25.77	25.55	-3	16,404	-0.02%
2019/04/30	0	0.00	30	25.25	25.60	-30	16,271	-0.18%
2019/04/29	21	24.72	1	24.65	24.95	20	16,103	0.12%
2019/04/26	1	25.20	20.6	25.10	25.25	-19.6	16,098	-0.12%
2019/04/25	6	25.35	2	25.40	25.35	4	16,093	0.02%
2019/04/24	1	25.25	5	25.20	25.25	-4	16,042	-0.02%
2019/04/23	0	0.00	7	24.86	25.25	-7	16,059	-0.04%
2019/04/22	0	0.00	6	25.12	25.15	-6	15,843	-0.04%
2019/04/19	2.5	25.37	1	25.30	25.35	1.5	15,637	0.01%
2019/04/18	7	25.86	18	25.95	25.70	-11	15,442	-0.07%
2019/04/17	16	26.18	8	26.19	25.75	8	15,131	0.05%
2019/04/16	13.9	25.82	14.4	25.92	26.00	-0.5	14,747	0.00%
2019/04/15	0	0.00	1.2	25.38	25.45	-1.2	14,327	-0.01%
2019/04/12	2	25.25	1	25.25	25.20	1	14,136	0.01%
2019/04/11	3	25.28	30.2	25.23	25.25	-27.2	13,960	-0.19%
2019/04/10	11	25.10	49	25.10	25.15	-38	13,627	-0.28%
2019/04/09	2	24.88	28	25.01	24.90	-26	13,305	-0.20%
2019/04/08	16	24.99	27.2	24.93	25.10	-11.2	12,986	-0.09%
2019/04/03	3	24.57	16.1	24.43	24.60	-13.1	12,377	-0.11%
2019/04/02	1	24.15	47	24.01	24.15	-46	11,849	-0.39%
2019/04/01	5	23.97	23	23.99	23.95	-18	11,455	-0.16%
2019/03/29	35	23.70	28	23.76	23.70	7	11,079	0.06%
2019/03/28	13	23.85	29	23.74	23.75	-16	10,799	-0.15%
2019/03/27	60	23.73	22	23.84	23.75	38	10,385	0.37%
2019/03/26	22	22.78	37	22.89	22.95	-15	8,924	-0.17%
2019/03/25	3	21.83	17.1	22.06	22.25	-14.1	7,985	-0.18%
2019/03/22	4	21.70	9	21.66	21.75	-5	7,552	-0.07%
2019/03/20	1	21.35	0	0.00	21.45	1	7,320	0.01%
2019/03/19	0	0.00	12	21.49	21.40	-12	7,288	-0.16%
2019/03/18	3	20.87	3	20.90	21.10	0	7,127	0.00%
2019/03/15	4	20.93	0	0.00	20.70	4	7,122	0.06%
2019/03/14	4	21.35	2	21.40	21.20	2	6,784	0.03%
2019/03/12	1	20.90	1	20.90	20.95	0	6,778	0.00%
2019/03/11	13	20.68	5	20.75	20.65	8	6,805	0.12%
2019/03/08	10	20.75	10.6	20.71	20.65	-0.6	6,954	-0.01%
2019/03/07	5	20.98	0	0.00	21.00	5	6,980	0.07%
2019/03/06	0.4	21.20	0	0.00	21.20	0.4	6,975	0.01%
2019/03/05	1	21.20	1	21.20	21.20	0	7,029	0.00%
2019/03/04	13	21.05	15	21.07	21.25	-2	7,118	-0.03%
2019/02/27	1	21.30	1	21.35	21.35	0	7,021	0.00%
2019/02/26	1	21.30	0	0.00	21.30	1	6,949	0.01%
2019/02/25	5	21.30	1	21.20	21.40	4	6,886	0.06%
2019/02/22	4	21.15	2	21.35	21.30	2	6,911	0.03%
2019/02/21	3	21.20	0	0.00	21.15	3	6,981	0.04%
2019/02/20	11	21.12	3	21.15	21.20	8	7,015	0.11%
2019/02/18	3	21.02	0	0.00	21.10	3	7,180	0.04%
2019/02/14	5	21.02	0	0.00	21.00	5	7,261	0.07%
2019/02/13	1	21.15	1	21.30	21.15	0	7,309	0.00%
2019/02/12	3	21.23	1	21.25	21.10	2	7,220	0.03%
2019/02/11	11	21.23	0	0.00	21.30	11	7,158	0.15%
2019/01/30	1	21.15	0	0.00	21.10	1	7,106	0.01%
2019/01/29	3	20.88	1	20.90	21.00	2	7,104	0.03%
2019/01/28	4	21.35	2	21.23	21.30	2	7,115	0.03%
2019/01/25	7	21.22	41	20.99	21.30	-34	7,064	-0.48%
2019/01/24	0	0.00	3	20.40	20.50	-3	6,412	-0.05%
2019/01/22	0	0.00	1	20.00	20.00	-1	6,447	-0.02%
2019/01/21	0	0.00	2	20.18	20.00	-2	6,511	-0.03%
2019/01/18	1	20.05	1	20.10	20.10	0	6,609	0.00%
2019/01/17	5	19.82	2	19.78	19.80	3	6,717	0.04%
2019/01/16	1	19.65	6	19.70	19.75	-5	6,767	-0.07%
2019/01/15	0	0.00	8	19.61	19.70	-8	6,793	-0.12%
2019/01/11	3	19.32	0	0.00	19.35	3	6,793	0.04%
2019/01/10	3	19.22	0	0.00	19.30	3	6,780	0.04%
2019/01/09	0	0.00	17	19.30	19.40	-17	6,802	-0.25%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	0	0.00	14.2	19.14	19.15	-14.2	6,925	-0.21%
2019/01/02	4	19.05	0	0.00	18.90	4	7,684	0.05%
2018/12/27	0	0.00	3	19.05	18.95	-3	8,246	-0.04%
2018/12/26	11	18.75	4	18.70	18.80	7	8,352	0.08%
2018/12/25	4	18.85	0	0.00	18.75	4	8,407	0.05%
2018/12/24	0	0.00	2	19.40	19.25	-2	8,467	-0.02%
2018/12/20	12	18.70	0	0.00	18.75	12	8,538	0.14%
2018/12/19	0	0.00	1	18.90	18.80	-1	8,549	-0.01%
2018/12/17	0	0.00	1	19.00	19.10	-1	8,654	-0.01%
2018/12/11	1	18.75	5	18.65	18.60	-4	9,268	-0.04%
2018/12/10	1.9	18.89	0	0.00	18.85	1.9	9,419	0.02%
2018/12/07	1	19.00	1	19.20	19.10	0	9,415	0.00%
2018/12/06	5	19.04	0	0.00	19.00	5	9,480	0.05%
2018/12/05	3	19.62	3	19.77	19.70	0	9,434	0.00%
2018/12/04	0	0.00	5	20.09	20.15	-5	9,642	-0.05%
2018/12/03	3	20.12	12	20.03	20.10	-9	9,660	-0.09%
2018/11/30	0	0.00	17	19.60	19.55	-17	9,500	-0.18%
2018/11/29	1	19.60	0	0.00	19.55	1	9,462	0.01%
2018/11/28	2	19.15	0	0.00	19.50	2	9,397	0.02%
2018/11/27	0	0.00	2	19.50	19.45	-2	9,359	-0.02%
2018/11/22	0	0.00	15	18.88	18.95	-15	9,425	-0.16%
2018/11/20	6	19.20	10	19.15	19.15	-4	9,480	-0.04%
2018/11/19	0	0.00	13	19.65	19.70	-13	9,441	-0.14%
2018/11/16	1	19.25	1	19.20	19.35	0	9,402	0.00%
2018/11/15	1	19.25	2	19.20	19.30	-1	9,380	-0.01%
2018/11/14	6	18.62	1	18.50	18.55	5	9,240	0.05%
2018/11/13	2	18.58	8	18.54	18.90	-6	9,247	-0.06%
2018/11/12	2	18.85	1	19.05	19.05	1	9,272	0.01%
2018/11/08	7	18.80	0.1	18.80	18.70	6.9	9,305	0.07%
2018/11/06	1	18.55	1	18.40	18.50	0	9,524	0.00%
2018/11/05	0	0.00	2	18.55	18.65	-2	9,450	-0.02%
2018/11/02	4	18.50	2	18.58	18.55	2	9,374	0.02%
2018/11/01	1	18.60	2	18.93	19.00	-1	9,231	-0.01%
2018/10/31	1	18.65	5	18.65	18.90	-4	9,220	-0.04%
2018/10/30	3	18.10	0	0.00	18.00	3	9,115	0.03%
2018/10/29	5	18.20	8	18.13	18.05	-3	9,168	-0.03%
2018/10/26	1	18.10	13	18.09	18.20	-12	9,224	-0.13%
2018/10/25	0	0.00	8	17.78	17.80	-8	9,478	-0.08%
2018/10/24	0	0.00	15	17.89	17.85	-15	9,787	-0.15%
2018/10/23	10	17.65	2	17.50	17.60	8	9,879	0.08%
2018/10/17	44	17.78	42	17.70	17.55	2	10,214	0.02%
2018/10/16	9	17.67	0	0.00	17.50	9	10,373	0.09%
2018/10/15	5.2	17.65	3	17.70	17.75	2.2	10,421	0.02%
2018/10/12	4	17.13	4	17.83	17.90	0	10,633	0.00%
2018/10/11	11	17.19	91	17.05	17.00	-80	10,687	-0.75%
2018/10/09	0	0.00	20	18.30	18.20	-20	10,898	-0.18%
2018/10/08	16	18.16	1	18.30	18.25	15	10,918	0.14%
2018/10/05	14.5	18.81	9	18.72	18.65	5.5	10,818	0.05%
2018/10/04	12	19.57	1	19.55	19.50	11	10,568	0.10%
2018/10/03	5	19.75	0	0.00	19.75	5	10,558	0.05%
2018/10/02	1	19.80	0	0.00	19.85	1	10,591	0.01%
2018/10/01	10	19.94	0	0.00	19.90	10	10,760	0.09%
2018/09/28	0	0.00	40	20.00	19.90	-40	10,955	-0.37%
2018/09/27	2	19.85	3	19.85	19.95	-1	11,632	-0.01%
2018/09/26	1.4	19.92	7	19.91	19.85	-5.6	11,740	-0.05%
2018/09/25	38	19.85	3	19.95	19.95	35	11,850	0.30%
2018/09/21	5	19.76	0	0.00	19.85	5	11,892	0.04%
2018/09/20	2	19.78	3	19.70	19.70	-1	11,897	-0.01%
2018/09/19	8	19.76	0	0.00	19.75	8	12,040	0.07%
2018/09/18	9	19.74	0	0.00	19.55	9	12,009	0.07%
2018/09/17	15	20.13	0	0.00	20.10	15	11,833	0.13%
2018/09/14	38	20.17	19	20.24	20.50	19	11,705	0.16%
2018/09/13	10	20.35	0	0.00	20.40	10	11,559	0.09%
2018/09/12	2	20.20	0	0.00	20.20	2	11,603	0.02%
2018/09/11	3	20.42	0	0.00	20.50	3	11,681	0.03%
2018/09/10	5	20.29	0	0.00	20.20	5	11,925	0.04%
2018/09/07	1	21.20	9	21.20	21.20	-8	11,970	-0.07%
2018/09/06	3	21.35	0	0.00	21.35	3	11,988	0.03%
2018/09/04	0	0.00	1	21.60	21.60	-1	12,217	-0.01%
2018/09/03	1	21.55	6	21.60	21.60	-5	12,343	-0.04%
2018/08/29	27	21.69	1	21.60	21.70	26	12,476	0.21%
2018/08/28	5	21.45	0	21.70	21.45	5	12,600	0.04%
2018/08/27	3	21.35	0.1	21.50	21.35	3	12,847	0.02%
2018/08/24	7	21.29	1	21.35	21.30	6	12,975	0.05%
2018/08/23	27	21.41	0	0.00	21.45	27	13,335	0.20%
2018/08/22	12	21.39	0	0.00	21.35	12	13,642	0.09%
2018/08/21	11	21.25	1	21.40	21.40	10	13,769	0.07%
2018/08/20	0	0.00	1	21.45	21.20	-1	13,840	-0.01%
2018/08/17	10	21.30	1	21.65	21.20	9	13,924	0.06%
2018/08/15	4	21.63	0	0.00	21.55	4	14,117	0.03%
2018/08/13	8	22.03	0	0.00	21.85	8	14,557	0.05%
2018/08/10	0	0.00	4	22.35	22.40	-4	14,547	-0.03%
2018/08/08	0	0.00	1	22.35	22.40	-1	14,989	-0.01%
2018/08/07	3	22.40	0	0.00	22.40	3	15,364	0.02%
2018/08/06	6	22.39	1	22.40	22.45	5	15,582	0.03%
2018/08/03	0	0.00	0.1	22.45	22.30	-0.1	15,806	0.00%
2018/08/02	13	22.17	0	0.00	22.10	13	16,078	0.08%
2018/08/01	76	22.14	16	22.27	22.35	60	16,048	0.37%
2018/07/31	6	23.67	4	23.69	23.65	2	15,791	0.01%
2018/07/30	11	23.40	3	23.40	23.40	8	15,655	0.05%
2018/07/27	1	23.30	86	23.33	23.35	-85	15,678	-0.54%
2018/07/26	1	23.00	1	23.15	23.15	0	15,728	0.00%
2018/07/25	0	0.00	50	23.10	23.05	-50	15,648	-0.32%
2018/07/24	25	23.00	1	23.20	23.20	24	15,722	0.15%
2018/07/23	74	23.06	0	0.00	22.90	74	15,822	0.47%
2018/07/20	5	23.25	0	0.00	23.25	5	15,862	0.03%
2018/07/19	112	23.60	4	23.61	23.55	108	16,044	0.67%	大買/鉅額交易
2018/07/18	4.2	23.72	2	23.65	23.70	2.2	15,892	0.01%
2018/07/17	1	23.10	46	23.44	23.80	-45	15,644	-0.29%
2018/07/16	0	0.00	4	22.68	22.70	-4	15,094	-0.03%
2018/07/13	0	0.00	3	22.05	22.35	-3	15,059	-0.02%
2018/07/12	1	21.80	3	21.90	21.80	-2	15,147	-0.01%
2018/07/11	4	21.73	1	21.75	21.80	3	15,255	0.02%
2018/07/10	1	21.95	0	0.00	22.00	1	15,253	0.01%
2018/07/09	1	21.80	0	0.00	21.80	1	15,391	0.01%
2018/07/06	8	21.54	119	21.56	21.70	-111	15,456	-0.72%	大賣/鉅額交易
2018/07/05	9.5	21.76	26	21.98	21.70	-16.5	15,376	-0.11%
2018/07/04	2	22.10	0	0.00	22.20	2	14,874	0.01%
2018/07/03	2	22.45	0	0.00	22.25	2	15,032	0.01%
2018/07/02	3	22.53	10	22.80	22.40	-7	15,382	-0.05%
2018/06/29	2	22.40	2	22.50	22.65	0	15,496	0.00%
2018/06/28	5	22.32	0	0.00	22.40	5	15,465	0.03%
2018/06/27	15	22.46	0	0.00	22.40	15	15,426	0.10%
2018/06/26	8	22.45	0	0.00	22.40	8	15,570	0.05%
2018/06/25	5	22.80	3	22.82	22.70	2	15,507	0.01%
2018/06/22	13.5	22.75	2	22.75	22.75	11.5	15,831	0.07%
2018/06/21	5	22.90	0	0.00	22.85	5	16,043	0.03%
2018/06/20	4	22.88	0	0.00	23.00	4	16,519	0.02%
2018/06/19	19	22.96	0	0.00	22.85	19	16,672	0.11%
2018/06/15	14	23.37	6.1	23.30	23.20	7.9	16,733	0.05%
2018/06/14	12.7	23.38	2	23.40	23.40	10.7	17,218	0.06%
2018/06/13	15	23.60	29	23.48	23.35	-14	17,619	-0.08%
2018/06/12	18	23.35	3	23.40	23.30	15	18,671	0.08%
2018/06/11	0	0.00	13	23.54	23.55	-13	20,223	-0.06%
2018/06/08	0	0.00	7	23.52	23.40	-7	21,852	-0.03%
2018/06/07	11	23.44	47	23.50	23.45	-36	22,369	-0.16%
2018/06/06	1	23.45	25	23.44	23.45	-24	23,533	-0.10%
2018/06/05	11	23.40	0	0.00	23.30	11	24,055	0.05%
2018/06/04	4	23.31	25	23.51	23.55	-21	24,033	-0.09%
2018/06/01	21	22.92	23	23.02	23.05	-2	23,845	-0.01%
2018/05/31	52	22.75	0	0.00	22.55	52	23,872	0.22%
2018/05/30	23	22.84	12	22.93	22.80	11	23,589	0.05%
2018/05/29	23	23.21	1	23.25	23.15	22	23,434	0.09%
2018/05/28	14	23.36	0	0.00	23.35	14	23,602	0.06%
2018/05/25	58	23.35	20	23.35	23.30	38	23,917	0.16%
2018/05/24	46	23.17	0	0.00	23.20	46	23,928	0.19%
2018/05/23	44	23.25	0	0.00	23.20	44	24,156	0.18%
2018/05/22	6	23.46	5.2	23.60	23.50	0.8	24,376	0.00%
2018/05/21	5	23.39	23	23.47	23.40	-18	24,612	-0.07%
2018/05/18	23	23.01	5	23.05	23.00	18	24,392	0.07%
2018/05/17	0	0.00	10	23.20	23.10	-10	24,439	-0.04%
2018/05/16	57	23.10	2	23.20	23.10	55	24,409	0.23%
2018/05/15	17	23.31	0	0.00	23.15	17	24,301	0.07%
2018/05/14	6	23.58	20	23.50	23.65	-14	24,389	-0.06%
2018/05/11	16	23.26	0	0.00	23.15	16	24,251	0.07%
2018/05/10	26	23.35	15	23.39	23.45	11	24,106	0.05%
2018/05/08	31	23.95	1	23.85	23.85	30	23,948	0.13%
2018/05/07	27	23.70	44	23.98	24.20	-17	23,954	-0.07%
2018/05/04	13	23.66	0	0.00	23.40	13	23,702	0.05%
2018/05/03	7	23.85	7	23.86	23.80	0	23,644	0.00%
2018/05/02	3	23.80	0	0.00	23.90	3	23,633	0.01%
2018/04/30	5	23.70	0	0.00	23.70	5	24,002	0.02%
2018/04/27	4	23.35	1	23.40	23.65	3	24,545	0.01%
2018/04/26	2	23.50	0	0.00	23.60	2	24,717	0.01%
2018/04/25	19	23.55	1	23.75	23.50	18	24,570	0.07%
2018/04/24	9	23.97	6	23.78	23.70	3	24,487	0.01%
2018/04/23	3	23.95	2	24.10	24.10	1	24,541	0.00%
2018/04/20	3	24.00	0	0.00	23.90	3	24,556	0.01%
2018/04/18	3	23.97	0	0.00	23.85	3	24,724	0.01%
2018/04/17	5	23.55	8	23.91	24.25	-3	24,596	-0.01%
2018/04/13	12	23.91	6.4	23.95	23.80	5.6	24,455	0.02%
2018/04/12	6	24.04	15	24.28	24.10	-9	24,326	-0.04%
2018/04/11	2	24.15	0	0.00	23.95	2	24,117	0.01%
2018/04/10	1	23.80	5	24.05	23.70	-4	24,125	-0.02%
2018/04/09	18.5	23.89	5	24.50	23.70	13.5	24,069	0.06%
2018/04/03	21	24.10	5	24.20	24.00	16	23,986	0.07%
2018/04/02	31.5	24.60	7	24.51	24.55	24.5	23,704	0.10%
2018/03/31	2	24.90	0	0.00	24.90	2	23,582	0.01%
2018/03/30	3	25.08	1	25.25	25.05	2	23,678	0.01%
2018/03/29	13	25.14	12	25.12	24.95	1	24,073	0.00%
2018/03/28	26	25.45	0	0.00	25.30	26	24,078	0.11%
2018/03/27	8.6	25.52	2	25.65	25.70	6.6	24,099	0.03%
2018/03/26	6	25.04	3	25.13	25.30	3	23,784	0.01%
2018/03/23	17	25.04	8	24.96	24.85	9	23,601	0.04%
2018/03/22	3	25.97	0	0.00	25.65	3	23,300	0.01%
2018/03/21	15	26.20	19	26.25	26.10	-4	23,131	-0.02%
2018/03/20	11.5	25.20	58	25.62	26.10	-46.5	22,992	-0.20%
2018/03/19	125	25.68	8	25.62	25.45	117	22,381	0.52%	大買/鉅額交易
2018/03/16	69	25.87	12	25.71	25.60	57	21,994	0.26%
2018/03/15	64	26.05	48	26.17	26.50	16	20,982	0.08%
2018/03/14	81	27.18	39	27.54	26.95	42	19,735	0.21%
2018/03/13	31	27.26	18	27.40	27.35	13	18,270	0.07%
2018/03/12	27	27.24	121.5	27.48	27.35	-94.5	18,033	-0.52%	大賣/
2018/03/09	12	25.38	18	25.49	25.40	-6	17,233	-0.03%
2018/03/08	8	24.68	30	24.65	24.65	-22	16,926	-0.13%
2018/03/07	0	0.00	7	24.65	24.65	-7	17,100	-0.04%
2018/03/06	3	24.85	3	24.75	24.70	0	17,400	0.00%
2018/03/05	2	24.70	4	24.85	24.85	-2	17,663	-0.01%
2018/03/02	3	24.67	3	24.72	24.70	0	17,879	0.00%
2018/03/01	2	24.50	8	24.83	24.90	-6	18,081	-0.03%
2018/02/27	4	24.50	7	24.68	24.50	-3	18,127	-0.02%
2018/02/23	2	24.55	26	24.78	24.60	-24	17,854	-0.13%
2018/02/22	12	24.50	25	24.52	24.50	-13	18,108	-0.07%
2018/02/21	3	24.33	21	24.22	24.40	-18	17,949	-0.10%
2018/02/12	0	0.00	4	22.85	22.90	-4	17,734	-0.02%
2018/02/09	1	22.30	0	0.00	22.70	1	17,712	0.01%
2018/02/08	2	23.08	1	23.05	23.00	1	17,831	0.01%
2018/02/07	2	22.75	2	23.10	23.15	0	18,124	0.00%
2018/02/06	12	22.46	0	0.00	22.35	12	18,107	0.07%
2018/02/05	3	23.77	1	23.85	23.80	2	17,883	0.01%
2018/02/02	0	0.00	1	24.35	24.20	-1	17,896	-0.01%
2018/02/01	2	24.18	1	24.15	24.20	1	18,009	0.01%
2018/01/31	1	24.25	2	24.40	24.50	-1	18,379	-0.01%
2018/01/30	2	24.20	2	24.50	24.45	0	18,443	0.00%
2018/01/29	0	0.00	6	24.35	24.30	-6	18,460	-0.03%
2018/01/26	19	24.34	0	0.00	24.40	19	18,949	0.10%
2018/01/25	28	24.73	42	24.73	24.60	-14	19,017	-0.07%
2018/01/24	0	0.00	29	25.22	25.10	-29	18,883	-0.15%
2018/01/23	10	24.81	24	24.88	24.90	-14	18,534	-0.08%
2018/01/22	0	0.00	34	24.01	24.30	-34	17,952	-0.19%
2018/01/19	48	23.77	30	23.75	23.80	18	17,668	0.10%
2018/01/18	14	23.99	3	24.02	23.75	11	17,594	0.06%
2018/01/17	8	23.96	0	0.00	23.90	8	17,577	0.05%
2018/01/16	3	23.85	4	23.95	23.85	-1	18,041	-0.01%
2018/01/15	11.6	23.95	0	0.00	23.95	11.6	18,096	0.06%
2018/01/12	17	23.92	40	23.91	23.90	-23	18,147	-0.13%
2018/01/11	2	23.43	0	0.00	23.45	2	17,943	0.01%
2018/01/10	5	23.28	0	0.00	23.30	5	18,097	0.03%
2018/01/09	2	23.60	0	0.00	23.55	2	18,319	0.01%
2018/01/05	31	23.69	3	23.70	23.65	28	18,757	0.15%
2018/01/04	5	23.45	0	0.00	23.45	5	18,936	0.03%
2018/01/03	11	23.64	0	0.00	23.60	11	19,036	0.06%
2018/01/02	7	23.98	6	23.88	23.80	1	18,881	0.01%