緯創 (3231)-玉山-雙和券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
115.5
漲跌
▲4.5
漲幅
+4.05%
成交量
86,535張
產業
上市電腦週邊類股
2551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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/04/24	39.3	115.50	48.2	115.89	115.50	-8.9	98,635	-0.01%
2024/04/23	50.2	110.95	26	110.77	111.00	24.2	98,685	0.02%
2024/04/22	78	110.27	297	110.03	108.50	-219	98,941	-0.22%	大賣/鉅額交易
2024/04/19	117.1	114.40	72	115.24	115.00	45.1	99,484	0.05%	大買/
2024/04/18	16.1	115.88	16.4	116.44	118.00	-0.3	100,151	0.00%
2024/04/17	75.8	114.55	49	114.33	114.50	26.8	100,628	0.03%
2024/04/16	117.1	114.60	118.1	114.90	114.00	-1	99,977	0.00%	大買/大賣/
2024/04/15	72	119.95	13	120.20	119.50	59	99,746	0.06%
2024/04/12	49.7	122.64	39.5	123.10	122.50	10.2	99,486	0.01%
2024/04/11	60.5	123.59	40.3	123.57	123.00	20.2	98,973	0.02%
2024/04/10	49.6	126.31	20.2	126.64	125.50	29.4	98,514	0.03%
2024/04/09	185.1	128.51	103.3	127.04	126.00	81.9	97,978	0.08%	大買/大賣/
2024/04/08	161.2	130.65	193.6	131.19	132.00	-32.3	97,472	-0.03%	大買/大賣/
2024/04/03	145.1	129.17	148.2	128.45	129.50	-3.1	97,382	0.00%	大買/大賣/
2024/04/02	61.5	124.07	72.8	124.52	125.00	-11.3	95,006	-0.01%
2024/04/01	99.3	123.64	46	123.73	122.50	53.3	94,296	0.06%
2024/03/29	68.8	125.77	221.5	125.39	125.00	-152.7	93,180	-0.16%	大賣/鉅額交易
2024/03/28	20.3	119.06	11.3	119.34	120.50	9	90,381	0.01%
2024/03/27	26.2	117.21	9.5	116.97	117.00	16.7	90,264	0.02%
2024/03/26	116.4	117.44	35.2	119.34	117.00	81.3	91,006	0.09%	大買/
2024/03/25	42.1	123.37	36.3	123.49	122.00	5.8	90,863	0.01%
2024/03/22	50.6	122.98	59.1	122.86	123.00	-8.6	91,132	-0.01%
2024/03/21	31.7	120.90	24.6	120.95	120.50	7.1	90,520	0.01%
2024/03/20	92	122.47	48.9	122.41	120.00	43.1	90,895	0.05%
2024/03/19	66.7	121.65	140.8	121.93	122.50	-74.2	90,127	-0.08%	大賣/
2024/03/18	19.1	119.59	27	119.67	120.00	-7.9	89,597	-0.01%
2024/03/15	47.6	118.10	62.2	117.80	119.50	-14.6	89,472	-0.02%
2024/03/14	70.6	115.33	30.2	115.81	115.50	40.4	88,677	0.05%
2024/03/13	144.2	118.09	80.1	117.35	116.50	64	88,539	0.07%	大買/
2024/03/12	38.1	121.58	68.1	122.21	122.50	-30	87,599	-0.03%
2024/03/11	169.1	123.29	165.6	121.72	121.00	3.6	86,981	0.00%	大買/大賣/
2024/03/08	55.6	116.32	67.1	117.65	116.00	-11.5	84,658	-0.01%
2024/03/07	54.8	116.54	37.1	116.87	116.00	17.7	84,305	0.02%
2024/03/06	50.2	119.63	49.4	119.90	119.50	0.8	84,380	0.00%
2024/03/05	79.4	121.49	99.9	120.10	121.50	-20.5	84,705	-0.02%
2024/03/04	92.1	118.40	91.8	118.90	116.50	0.3	83,596	0.00%
2024/03/01	63.3	118.26	71.3	118.42	118.00	-8	82,963	-0.01%
2024/02/29	74.2	114.14	42.2	114.47	115.50	32	82,639	0.04%
2024/02/27	109.9	113.28	69.2	112.82	113.50	40.7	82,161	0.05%	大買/
2024/02/26	47.3	116.54	44.4	116.64	117.00	2.9	81,520	0.00%
2024/02/23	90	118.50	78.1	120.09	116.00	11.9	82,394	0.01%
2024/02/22	115.8	120.46	95	120.23	119.00	20.8	82,377	0.03%	大買/
2024/02/21	113.4	118.23	63.1	118.46	118.50	50.3	81,420	0.06%	大買/
2024/02/20	66.8	121.85	56.5	122.31	122.00	10.2	80,732	0.01%
2024/02/19	93.5	123.78	115.9	123.92	122.50	-22.3	80,311	-0.03%	大賣/
2024/02/16	73.8	127.65	109.5	127.27	126.00	-35.8	80,523	-0.04%	大賣/
2024/02/15	85	132.77	142.6	131.64	130.50	-57.6	79,728	-0.07%	大賣/
2024/02/05	199.6	122.85	94.3	123.17	124.50	105.3	78,923	0.13%	大買/鉅額交易
2024/02/02	50.5	119.10	79.5	119.15	120.00	-29	78,367	-0.04%
2024/02/01	67	114.52	50.2	114.21	115.00	16.7	78,456	0.02%
2024/01/31	94.3	115.22	61.5	115.24	114.50	32.7	81,131	0.04%
2024/01/30	184.6	118.09	86.6	118.45	118.00	98	80,957	0.12%	大買/
2024/01/29	183.7	115.86	103.6	116.30	116.50	80.1	80,092	0.10%	大買/大賣/
2024/01/26	41.9	113.31	59.6	113.01	113.00	-17.7	79,717	-0.02%
2024/01/25	93	117.70	84.6	116.71	115.00	8.4	79,371	0.01%
2024/01/24	71.4	115.74	73.2	115.73	116.00	-1.9	77,578	0.00%
2024/01/23	79.7	116.35	69.5	116.48	117.00	10.2	77,090	0.01%
2024/01/22	76.2	115.05	161.7	115.91	116.50	-85.5	75,750	-0.11%	大賣/
2024/01/19	62	103.30	233.9	104.01	107.00	-172	72,889	-0.24%	大賣/鉅額交易
2024/01/18	44.3	97.16	30.3	97.20	97.70	13.9	69,445	0.02%
2024/01/17	40.2	98.62	24.2	98.86	97.90	16	69,404	0.02%
2024/01/16	19.1	98.98	45.9	99.06	98.60	-26.8	69,586	-0.04%
2024/01/15	93.6	99.60	85.8	99.55	98.60	7.8	69,770	0.01%
2024/01/12	46.8	98.85	78.2	99.11	99.50	-31.4	69,377	-0.05%
2024/01/11	40.2	96.46	57.4	96.85	97.60	-17.2	68,947	-0.02%
2024/01/10	6.1	94.75	10.5	94.85	94.50	-4.4	70,996	-0.01%
2024/01/09	47.2	95.71	35	95.87	94.00	12.2	72,328	0.02%
2024/01/08	31.9	95.08	16	94.74	94.40	15.9	72,025	0.02%
2024/01/05	13.4	94.01	8	94.49	93.60	5.4	72,968	0.01%
2024/01/04	16.3	94.20	13.2	94.72	94.20	3.1	74,314	0.00%
2024/01/03	36.1	93.61	8.5	93.41	93.50	27.6	76,970	0.04%
2024/01/02	118.1	95.91	149.2	94.28	93.70	-31	77,612	-0.04%	大買/大賣/
2023/12/29	155.3	97.94	186.8	98.57	98.60	-31.5	76,858	-0.04%	大買/大賣/
2023/12/28	26.9	97.03	33.6	96.80	95.90	-6.7	76,126	-0.01%
2023/12/27	16.6	96.74	18.9	96.62	96.70	-2.2	77,213	0.00%
2023/12/26	110.7	96.44	114.4	96.66	97.00	-3.7	79,699	0.00%	大買/大賣/
2023/12/25	28.5	96.59	65.5	96.70	96.60	-37	80,972	-0.05%
2023/12/22	39.1	94.98	44.2	94.81	94.20	-5.2	80,706	-0.01%
2023/12/21	25.8	93.32	50.3	94.91	95.20	-24.6	80,789	-0.03%
2023/12/20	20	93.86	39.3	94.13	94.20	-19.3	80,167	-0.02%
2023/12/19	19	93.20	15.3	92.85	92.00	3.8	79,775	0.00%
2023/12/18	68	92.33	90.2	92.54	92.30	-22.2	80,271	-0.03%
2023/12/15	67.9	92.36	44	92.96	91.60	23.9	81,153	0.03%
2023/12/14	70.8	93.68	118.3	93.62	93.10	-47.5	81,709	-0.06%	大賣/
2023/12/13	135.1	92.77	176.9	92.91	92.90	-41.8	81,924	-0.05%	大買/大賣/
2023/12/12	44.5	90.79	2	90.65	90.50	42.5	82,288	0.05%
2023/12/11	33.1	92.86	39.7	93.05	91.80	-6.6	83,190	-0.01%
2023/12/08	69.9	93.95	30.7	94.09	92.60	39.2	83,663	0.05%
2023/12/07	62.7	93.59	107.2	93.33	93.40	-44.4	84,174	-0.05%	大賣/
2023/12/06	43.1	90.98	39.4	91.32	91.20	3.7	85,906	0.00%
2023/12/05	51	89.38	16	89.33	89.20	35	86,114	0.04%
2023/12/04	24.5	92.06	30.1	93.05	91.30	-5.6	86,032	-0.01%
2023/12/01	43.7	91.32	31.5	92.16	92.80	12.2	86,253	0.01%
2023/11/30	56.9	91.60	33	91.58	91.50	23.8	86,241	0.03%
2023/11/29	43.1	93.74	52.1	93.54	93.30	-9	86,498	-0.01%
2023/11/28	41.5	92.23	21	92.65	92.50	20.5	88,159	0.02%
2023/11/27	72.7	93.18	11.2	92.35	92.70	61.5	90,725	0.07%
2023/11/24	36	95.33	13.1	95.58	96.00	22.9	91,275	0.03%
2023/11/22	175.9	98.83	22.6	98.11	97.60	153.3	94,745	0.16%	大買/鉅額交易
2023/11/21	66.8	102.28	103.6	102.64	102.50	-36.8	97,250	-0.04%	大賣/
2023/11/20	29.5	98.87	38.2	99.70	99.70	-8.7	100,938	-0.01%
2023/11/17	59	99.29	42	99.33	99.00	17	102,125	0.02%
2023/11/16	85.1	99.07	26	99.14	99.00	59.1	103,972	0.06%
2023/11/15	33.1	99.95	38.3	99.89	99.00	-5.3	105,424	0.00%
2023/11/14	59.4	99.44	34.1	98.60	98.10	25.2	108,376	0.02%
2023/11/13	87.1	98.38	88.1	99.49	100.00	-1	112,049	0.00%
2023/11/10	67.4	96.52	38.1	96.57	98.10	29.4	113,658	0.03%
2023/11/09	147.1	98.74	99.7	98.71	98.60	47.5	114,264	0.04%	大買/
2023/11/08	74.3	99.14	110.9	98.43	97.30	-36.6	115,887	-0.03%	大賣/
2023/11/07	34.1	93.13	57	93.27	93.40	-22.9	115,130	-0.02%
2023/11/06	25.1	92.75	15.2	92.87	92.10	9.9	118,831	0.01%
2023/11/03	43.5	92.85	35	92.30	91.20	8.5	121,725	0.01%
2023/11/02	38.4	93.28	53.2	93.00	92.80	-14.8	126,175	-0.01%
2023/11/01	31.1	89.69	17.1	89.99	89.50	14	127,805	0.01%
2023/10/31	59.5	91.37	43	92.86	89.40	16.5	132,840	0.01%
2023/10/30	41	94.90	41.1	94.82	93.70	-0.1	134,868	0.00%
2023/10/27	67.2	95.82	61	96.10	94.30	6.2	138,647	0.00%
2023/10/26	27.5	93.28	32.8	93.34	93.20	-5.3	140,010	0.00%
2023/10/25	46.9	95.93	29.1	95.92	95.30	17.8	142,461	0.01%
2023/10/24	115.5	95.40	95.4	94.47	96.20	20.1	142,120	0.01%	大買/
2023/10/23	78.8	92.31	95.4	92.77	92.50	-16.6	141,242	-0.01%
2023/10/20	106.6	91.07	173.2	90.74	91.40	-66.6	141,005	-0.05%	大買/大賣/
2023/10/19	157.6	90.67	165	91.25	91.70	-7.4	140,393	-0.01%	大買/大賣/
2023/10/18	185.2	90.74	159.2	91.33	91.00	26	139,872	0.02%	大買/大賣/
2023/10/17	105.8	96.25	65.4	96.02	94.70	40.4	137,104	0.03%	大買/
2023/10/16	100.4	98.68	68	98.51	98.00	32.4	135,942	0.02%
2023/10/13	63.1	99.25	23	99.03	99.10	40.1	135,724	0.03%
2023/10/12	40.4	101.64	86.3	101.96	102.50	-45.9	134,759	-0.03%
2023/10/11	188.9	101.92	73.6	101.30	98.20	115.3	134,082	0.09%	大買/鉅額交易
2023/10/06	47.1	109.05	26.4	108.55	108.50	20.7	134,437	0.02%
2023/10/05	14	106.68	16	106.47	107.00	-2	136,130	0.00%
2023/10/04	23.7	105.09	40.7	105.20	106.00	-17	137,219	-0.01%
2023/10/03	66.4	109.63	46	110.52	108.00	20.4	137,686	0.01%
2023/10/02	43.2	109.80	113.4	110.17	111.00	-70.2	138,259	-0.05%	大賣/
2023/09/28	46.9	103.13	30	102.90	101.50	16.9	137,680	0.01%
2023/09/27	4	102.00	12	102.04	103.00	-8	137,943	-0.01%
2023/09/26	9	101.94	12	102.63	101.50	-3	138,726	0.00%
2023/09/25	7.1	102.22	17.1	102.41	103.00	-10	139,770	-0.01%
2023/09/22	24.8	100.88	26.2	101.06	102.50	-1.4	141,561	0.00%
2023/09/21	83	99.53	163.9	98.44	100.50	-80.9	142,708	-0.06%	大賣/
2023/09/20	51.1	99.56	57	100.29	98.70	-6	143,098	0.00%
2023/09/19	72.4	99.57	70	98.63	98.40	2.5	143,234	0.00%
2023/09/18	41	101.34	16	101.19	101.00	24.9	143,749	0.02%
2023/09/15	30.2	105.24	16.1	105.75	104.50	14.1	145,515	0.01%
2023/09/14	46.4	106.16	55.5	106.21	106.00	-9.2	145,823	-0.01%
2023/09/13	21.4	101.78	18	102.03	102.00	3.4	145,987	0.00%
2023/09/12	65.3	102.12	77	102.38	102.00	-11.8	147,817	-0.01%
2023/09/11	98.5	103.50	75.4	102.24	102.50	23.1	149,199	0.02%
2023/09/08	32.9	109.88	16.7	109.82	109.00	16.2	149,315	0.01%
2023/09/07	13.4	111.08	12	111.17	110.00	1.4	150,140	0.00%
2023/09/06	10.4	113.40	19.4	113.66	113.50	-9	151,328	-0.01%
2023/09/05	26.8	111.78	38.2	111.90	112.50	-11.5	152,889	-0.01%
2023/09/04	28.5	111.63	26.3	112.06	112.50	2.3	153,207	0.00%
2023/09/01	123.3	112.49	55	111.17	109.00	68.3	153,384	0.04%	大買/
2023/08/31	54.2	112.24	102.1	113.28	117.00	-47.9	151,878	-0.03%	大賣/
2023/08/30	32.3	112.34	40.8	112.95	112.00	-8.5	150,388	-0.01%
2023/08/29	65.6	110.84	58	110.78	109.50	7.6	152,731	0.00%
2023/08/28	89.1	108.60	97.3	108.46	109.50	-8.2	153,126	-0.01%
2023/08/25	204.4	112.36	80.8	112.59	111.00	123.6	155,577	0.08%	大買/鉅額交易
2023/08/24	219.1	128.56	128.3	127.01	122.50	90.9	153,948	0.06%	大買/大賣/
2023/08/23	48	123.72	49.3	125.22	127.50	-1.3	151,950	0.00%
2023/08/22	44.1	125.12	109.9	125.27	123.50	-65.8	154,442	-0.04%	大賣/
2023/08/21	43	120.98	57.1	121.54	121.00	-14.2	155,205	-0.01%
2023/08/18	188.1	120.60	70.1	121.68	120.50	118	154,552	0.08%	大買/鉅額交易
2023/08/17	165.8	127.95	131.3	127.57	129.00	34.4	151,273	0.02%	大買/大賣/
2023/08/16	58.7	119.99	86.6	121.96	128.00	-27.9	147,325	-0.02%
2023/08/15	34.2	118.32	34.1	118.22	116.50	0.1	145,781	0.00%
2023/08/14	127.4	110.89	75.2	110.32	111.50	52.1	144,619	0.04%	大買/
2023/08/11	77.3	117.06	70.8	116.45	115.00	6.5	141,921	0.00%
2023/08/10	110.9	113.75	62.9	114.17	113.50	48.1	140,567	0.03%	大買/
2023/08/09	127.1	121.67	87	121.11	120.00	40.1	137,269	0.03%	大買/
2023/08/08	149.9	129.71	92.2	130.49	129.00	57.8	136,528	0.04%	大買/
2023/08/07	19.1	122.09	77	122.22	125.00	-57.9	131,929	-0.04%
2023/08/04	138.6	114.79	117.6	114.02	114.00	21	130,249	0.02%	大買/大賣/
2023/08/02	103	128.89	72.1	124.71	121.50	30.9	125,410	0.02%	大買/
2023/08/01	128.4	132.78	152.4	133.33	135.00	-24	123,181	-0.02%	大買/大賣/
2023/07/31	169.9	153.47	108.5	149.20	141.50	61.4	119,189	0.05%	大買/大賣/
2023/07/28	84.1	153.46	97.8	153.35	157.00	-13.6	117,057	-0.01%
2023/07/27	21.6	155.76	4.6	156.80	154.00	17	114,413	0.01%
2023/07/26	6.7	155.89	10.2	157.16	156.50	-3.5	115,335	0.00%
2023/07/25	31.2	156.87	18.4	158.26	152.00	12.8	115,259	0.01%
2023/07/24	21.5	152.53	11.4	153.57	158.00	10	115,382	0.01%
2023/07/21	3.7	138.57	51.9	140.58	147.50	-48.3	115,512	-0.04%
2023/07/20	6.6	131.85	30.6	133.12	134.50	-24	115,954	-0.02%
2023/07/19	17.1	130.96	15.4	131.12	128.00	1.7	116,322	0.00%
2023/07/18	12.4	135.93	11	135.49	133.00	1.4	116,878	0.00%
2023/07/17	15.6	141.83	15.2	140.92	139.50	0.4	117,000	0.00%
2023/07/14	13.1	138.27	56.6	136.04	142.00	-43.5	118,026	-0.04%
2023/07/13	154.2	133.20	126.7	133.37	132.00	27.6	117,676	0.02%	大買/大賣/
2023/07/12	64.1	121.06	66.6	122.62	124.00	-2.5	114,566	0.00%
2023/07/11	30.1	109.96	81.2	111.59	113.00	-51.1	112,635	-0.05%
2023/07/10	31.7	104.19	47.5	104.45	103.00	-15.8	111,414	-0.01%
2023/07/07	82.7	107.79	71.1	106.73	106.00	11.6	110,867	0.01%
2023/07/06	67.4	107.10	62	107.09	105.50	5.4	109,008	0.00%
2023/07/05	88.8	101.96	52.6	101.89	102.50	36.2	107,848	0.03%
2023/07/04	53.3	102.37	56.5	103.14	105.00	-3.2	106,113	0.00%
2023/07/03	45.5	95.96	48.3	96.09	95.70	-2.8	105,150	0.00%
2023/06/30	109.9	88.07	133.1	89.36	90.80	-23.2	104,322	-0.02%	大買/大賣/
2023/06/29	27.1	82.38	67.7	82.30	83.60	-40.6	103,396	-0.04%
2023/06/28	66.7	80.68	35.1	80.05	78.70	31.6	101,949	0.03%
2023/06/27	40.1	80.61	27	80.40	79.60	13.1	100,933	0.01%
2023/06/26	64.4	81.99	67.5	82.05	82.80	-3	100,256	0.00%
2023/06/21	53.7	82.23	98.6	82.11	84.10	-45	99,270	-0.05%
2023/06/20	33.8	77.64	55.1	77.91	77.70	-21.3	97,590	-0.02%
2023/06/19	49.7	79.59	72.4	79.69	78.40	-22.7	96,478	-0.02%
2023/06/16	85.2	80.51	128.1	81.03	80.20	-42.9	95,723	-0.04%	大賣/
2023/06/15	370.5	79.94	333.3	79.28	80.20	37.2	93,255	0.04%	大買/大賣/
2023/06/14	55.1	74.77	189.4	73.68	76.70	-134.2	90,825	-0.15%	大賣/鉅額交易
2023/06/13	55.1	71.66	22.1	72.05	71.80	33	87,985	0.04%
2023/06/12	49.5	71.79	19.5	71.79	70.70	30	86,804	0.03%
2023/06/09	230.1	72.34	186.2	71.95	73.00	43.9	84,944	0.05%	大買/大賣/
2023/06/08	24.2	68.71	22.2	68.83	68.00	2	82,605	0.00%
2023/06/07	38.2	69.79	38	69.49	68.60	0.2	81,273	0.00%
2023/06/06	27.1	70.75	24	70.70	70.60	3.1	79,813	0.00%
2023/06/05	64.4	71.43	70.2	71.62	71.00	-5.8	79,062	-0.01%
2023/06/02	71.1	72.46	44.8	74.14	71.10	26.3	77,459	0.03%
2023/06/01	32	68.70	48.6	68.18	69.40	-16.6	73,617	-0.02%
2023/05/31	38.1	66.39	19.3	66.51	66.70	18.8	71,367	0.03%
2023/05/30	31.2	67.09	30.4	67.35	66.30	0.8	66,044	0.00%
2023/05/29	123.3	68.40	57.1	68.08	68.00	66.2	63,640	0.10%	大買/
2023/05/26	73.5	65.38	82.5	65.60	65.00	-9	60,859	-0.01%
2023/05/25	99.5	60.86	114.7	59.61	61.70	-15.2	56,693	-0.03%	大賣/
2023/05/24	31	55.22	45.5	55.45	56.10	-14.5	53,445	-0.03%
2023/05/23	67	53.72	60.1	53.85	53.60	6.9	51,926	0.01%
2023/05/22	22	52.77	26.1	52.83	52.70	-4.1	50,829	-0.01%
2023/05/19	17.2	52.18	51.2	52.43	53.20	-34	49,902	-0.07%
2023/05/18	35	50.96	44.2	50.83	50.60	-9.2	48,118	-0.02%
2023/05/17	15.8	49.31	32.4	49.47	49.45	-16.6	46,770	-0.04%
2023/05/16	12	48.53	14.3	48.80	48.45	-2.3	45,829	-0.01%
2023/05/15	43.1	48.98	31	49.68	48.50	12.1	44,747	0.03%
2023/05/12	45.1	47.98	80.1	49.05	50.10	-35	43,504	-0.08%
2023/05/11	15.4	47.61	11	47.79	47.50	4.4	40,848	0.01%
2023/05/10	52.5	48.23	14	47.94	48.10	38.5	40,176	0.10%
2023/05/09	26.5	49.34	28.4	49.24	50.00	-1.9	39,277	0.00%
2023/05/08	14.1	50.65	26.1	50.24	49.90	-12	38,509	-0.03%
2023/05/05	26.1	49.49	42.4	49.31	49.15	-16.3	37,793	-0.04%
2023/05/04	44	48.59	66	49.17	49.55	-22	37,416	-0.06%
2023/05/03	51.5	48.93	27	49.04	48.95	24.5	36,729	0.07%
2023/05/02	10	49.56	44.1	48.71	50.10	-34	36,394	-0.09%
2023/04/28	52	45.82	63	46.08	46.50	-11	35,295	-0.03%
2023/04/27	27	45.74	30.1	45.83	46.00	-3.1	34,667	-0.01%
2023/04/26	10	44.51	24.1	44.62	45.00	-14.1	33,828	-0.04%
2023/04/25	37	44.02	10.9	44.20	43.70	26.2	32,985	0.08%
2023/04/24	11	45.84	11.5	46.27	46.20	-0.5	31,630	0.00%
2023/04/21	14	44.52	27.1	44.94	44.50	-13.1	30,785	-0.04%
2023/04/20	36	45.60	18.2	45.53	45.80	17.8	29,599	0.06%
2023/04/19	29.1	45.94	49.1	46.04	45.65	-20	28,817	-0.07%
2023/04/18	27.1	43.73	7.1	43.58	43.45	20	27,272	0.07%
2023/04/17	7.1	44.81	49.1	44.47	44.20	-42	26,654	-0.16%
2023/04/14	18	44.58	22.7	44.25	43.95	-4.7	26,180	-0.02%
2023/04/13	29.3	44.44	14	44.58	44.45	15.3	25,236	0.06%
2023/04/12	20	45.09	39.2	44.92	45.15	-19.2	24,386	-0.08%
2023/04/11	7.6	43.38	13.6	43.64	43.45	-6	23,306	-0.03%
2023/04/10	23.5	42.32	65.4	42.53	43.40	-41.9	22,753	-0.18%
2023/04/07	12.1	40.67	10.6	40.80	40.60	1.5	21,414	0.01%
2023/04/06	14.1	41.13	25.1	41.26	41.40	-11	20,966	-0.05%
2023/03/31	29	41.71	20.3	41.71	41.85	8.8	20,410	0.04%
2023/03/30	48	41.04	130.7	41.21	41.60	-82.7	19,804	-0.42%	大賣/
2023/03/29	6	39.60	82.1	39.41	39.55	-76	18,541	-0.41%
2023/03/28	34.1	39.78	91	39.66	39.40	-56.9	18,323	-0.31%
2023/03/27	21.7	40.91	87.7	40.90	41.20	-66	18,137	-0.36%
2023/03/24	22.1	39.86	36.6	39.61	40.00	-14.6	17,776	-0.08%
2023/03/23	14.1	38.67	77.8	39.02	39.65	-63.7	16,814	-0.38%
2023/03/22	5	37.77	90.4	38.09	38.20	-85.4	15,790	-0.54%
2023/03/21	5.1	37.25	159.7	37.06	37.55	-154.6	15,307	-1.01%	大賣/鉅額交易
2023/03/20	5	35.54	76.6	35.59	35.90	-71.6	14,354	-0.50%
2023/03/17	3	34.93	11.3	34.93	34.95	-8.2	14,196	-0.06%
2023/03/16	2.1	34.55	36	34.54	34.55	-33.9	13,982	-0.24%
2023/03/15	13.1	34.58	6	34.52	34.50	7.1	13,837	0.05%
2023/03/14	0.5	33.60	3	33.70	33.55	-2.5	13,442	-0.02%
2023/03/13	7	33.06	2.4	33.48	33.65	4.6	13,450	0.03%
2023/03/10	1.1	33.44	16	33.53	33.60	-14.9	13,325	-0.11%
2023/03/09	0	0.00	220.1	33.94	33.95	-220.1	13,293	-1.66%	大賣/鉅額交易
2023/03/08	1	33.80	14.3	33.48	33.80	-13.3	13,102	-0.10%
2023/03/07	2	33.10	5	33.14	33.15	-3	12,831	-0.02%
2023/03/06	0	0.00	5	32.75	32.85	-5	12,700	-0.04%
2023/03/03	0	0.00	13	32.58	32.65	-13	12,665	-0.10%
2023/03/02	5	32.14	1.1	32.12	32.35	3.9	12,673	0.03%
2023/03/01	1	32.15	2	32.38	32.55	-1	12,625	-0.01%
2023/02/24	2	32.93	46	33.07	33.15	-44	12,354	-0.36%
2023/02/23	11.1	32.19	53.1	32.08	32.20	-42	11,845	-0.35%
2023/02/22	0.1	31.70	0	0.00	31.75	0.1	11,623	0.00%
2023/02/21	1	31.60	0	0.00	31.75	1	11,700	0.01%
2023/02/20	0	0.00	9	31.67	31.70	-9	11,823	-0.08%
2023/02/17	1	31.50	1	31.55	31.65	0	11,955	0.00%
2023/02/16	4	31.60	0	0.00	31.50	4	12,054	0.03%
2023/02/15	0.1	31.75	0	0.00	31.80	0.1	12,205	0.00%
2023/02/13	0	0.00	6.1	31.62	31.70	-6.1	12,208	-0.05%
2023/02/10	2.1	31.31	1	31.45	31.20	1.1	12,266	0.01%
2023/02/09	2	31.43	1	31.80	31.80	1	12,478	0.01%
2023/02/08	1	31.95	10	31.93	31.90	-9	12,584	-0.07%
2023/02/07	2	31.85	2	31.93	31.95	0	12,556	0.00%
2023/02/06	0.2	31.88	2	31.90	31.95	-1.8	12,536	-0.01%
2023/02/03	0	0.00	16	31.84	31.95	-16	12,466	-0.13%
2023/02/02	1.1	31.70	27.1	31.70	31.80	-26	12,352	-0.21%
2023/02/01	1	31.30	10	31.38	31.40	-9	12,154	-0.07%
2023/01/31	0.1	31.10	27.8	31.35	31.50	-27.7	12,085	-0.23%
2023/01/30	1	31.08	12.1	30.99	31.20	-11.1	11,639	-0.09%
2023/01/17	0	30.10	3.1	30.18	30.20	-3.1	11,224	-0.03%
2023/01/16	1.1	30.11	10	30.20	30.10	-8.9	11,192	-0.08%
2023/01/13	0	0.00	16	30.20	30.20	-16	11,160	-0.14%
2023/01/12	0	0.00	0	30.00	30.10	0	11,461	0.00%
2023/01/11	4.1	30.20	5	30.22	30.30	-0.9	11,486	-0.01%
2023/01/10	1.2	30.17	15	30.15	30.15	-13.9	11,454	-0.12%
2023/01/09	2	29.90	6.1	29.95	30.00	-4.1	11,397	-0.04%
2023/01/06	1	29.50	0	0.00	29.30	1	11,294	0.01%
2023/01/05	2.1	29.48	2	29.40	29.50	0.1	11,305	0.00%
2023/01/04	0	29.35	2	29.30	29.40	-2	11,325	-0.02%
2023/01/03	0	0.00	3	29.10	29.20	-3	11,411	-0.03%
2022/12/30	0.1	29.45	10	29.45	29.40	-10	11,354	-0.09%
2022/12/29	2	29.10	5	29.11	29.45	-3	11,320	-0.03%
2022/12/28	2.1	29.25	0	0.00	29.30	2.1	11,333	0.02%
2022/12/27	12	29.64	1	29.65	29.70	11	11,395	0.10%
2022/12/23	4	29.75	2	29.90	29.90	2	11,554	0.02%
2022/12/22	0	30.15	12	30.26	30.15	-12	11,599	-0.10%
2022/12/21	2	30.08	12	30.13	30.05	-10	11,359	-0.09%
2022/12/20	1	30.00	26.1	30.19	30.10	-25.1	11,021	-0.23%
2022/12/19	14	30.24	65	30.29	30.50	-51	10,535	-0.48%
2022/12/16	1	29.60	20	29.57	30.00	-19	9,847	-0.19%
2022/12/15	2.1	29.20	5	29.18	29.30	-2.9	9,325	-0.03%
2022/12/14	3	28.98	21	28.96	29.15	-18	9,391	-0.19%
2022/12/13	5	28.87	12	28.88	28.90	-7	9,446	-0.07%
2022/12/12	2.2	28.22	0	0.00	28.50	2.2	9,340	0.02%
2022/12/09	0	28.05	8	28.19	28.40	-8	9,552	-0.08%
2022/12/08	0	27.65	2	27.70	27.80	-2	9,404	-0.02%
2022/12/07	5	27.21	0	0.00	27.30	5	9,349	0.05%
2022/12/06	5	27.35	5	27.45	27.50	0	9,356	0.00%
2022/12/05	10	27.35	0	0.00	27.35	10	9,314	0.11%
2022/12/02	0	0.00	1	27.65	27.60	-1	9,291	-0.01%
2022/12/01	4	27.54	0	0.00	27.50	4	9,279	0.04%
2022/11/30	3.2	27.44	0	0.00	27.65	3.2	9,253	0.03%
2022/11/29	0	0.00	1	27.45	27.65	-1	9,274	-0.01%
2022/11/28	1	27.10	0	0.00	27.10	1	9,222	0.01%
2022/11/25	6	27.20	0	0.00	27.25	6	9,273	0.06%
2022/11/24	0.2	27.40	0	0.00	27.35	0.2	9,309	0.00%
2022/11/22	0	27.30	0	0.00	27.40	0	9,486	0.00%
2022/11/21	0	0.00	1	27.25	27.35	-1	9,523	-0.01%
2022/11/18	1	27.70	0	0.00	27.65	1	9,511	0.01%
2022/11/17	1	27.50	0	0.00	27.95	1	9,526	0.01%
2022/11/16	0	0.00	1.1	27.45	27.70	-1.1	9,458	-0.01%
2022/11/15	1.1	27.36	2	27.53	27.55	-0.9	9,377	-0.01%
2022/11/14	1	27.50	1	27.60	27.50	0	9,287	0.00%
2022/11/11	3	27.30	8	27.37	27.50	-5	9,163	-0.05%
2022/11/10	2.2	27.16	0	0.00	27.20	2.2	8,994	0.02%
2022/11/08	1	27.20	3	27.20	27.25	-2	9,048	-0.02%
2022/11/07	5.1	26.74	6	27.02	26.80	-0.9	8,928	-0.01%
2022/11/04	6	25.39	0	0.00	25.35	6	8,804	0.07%
2022/11/03	3	25.87	2	25.90	25.80	1	8,643	0.01%
2022/11/02	1	25.90	0	0.00	25.95	1	8,781	0.01%
2022/11/01	0.5	26.11	0	0.00	26.20	0.5	8,878	0.01%
2022/10/31	0	26.00	0	0.00	26.05	0	9,028	0.00%
2022/10/28	0.2	26.03	0	0.00	25.80	0.2	9,060	0.00%
2022/10/26	0.2	25.92	0	0.00	25.85	0.2	9,207	0.00%
2022/10/25	3	26.23	7	26.20	25.95	-4	9,235	-0.04%
2022/10/24	2	26.28	2	26.25	26.15	0	9,249	0.00%
2022/10/21	0	26.15	0	0.00	26.10	0	9,298	0.00%
2022/10/20	0	25.80	1.1	25.84	26.35	-1	9,352	-0.01%
2022/10/19	0	0.00	1	26.35	26.20	-1	9,006	-0.01%
2022/10/18	2.6	26.21	0.3	26.50	26.20	2.3	8,926	0.03%
2022/10/17	0.1	26.45	5	26.35	26.60	-4.9	8,831	-0.05%
2022/10/14	0.1	26.55	0	26.60	26.55	0.1	8,746	0.00%
2022/10/13	1	26.45	0	0.00	26.50	1	8,757	0.01%
2022/10/12	1	26.50	1.1	26.31	26.50	-0.1	8,748	0.00%
2022/10/11	0.2	26.70	0	0.00	26.30	0.2	8,716	0.00%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/06	0	27.20	0	0.00	27.00	0	8,712	0.00%
2022/10/05	1.1	27.11	2	27.30	27.10	-0.9	8,782	-0.01%
2022/10/04	0	26.95	0	0.00	27.10	0	8,827	0.00%
2022/10/03	0	26.55	0	0.00	26.75	0	8,819	0.00%
2022/09/30	1	26.95	2	26.85	26.55	-1	8,859	-0.01%
2022/09/29	1	27.05	32	27.44	27.35	-31	8,855	-0.35%
2022/09/28	1	26.80	7	26.72	26.85	-6	9,189	-0.07%
2022/09/27	1.1	26.86	1	26.85	26.85	0.1	9,365	0.00%
2022/09/26	2	26.90	1	26.95	26.95	1	9,479	0.01%
2022/09/23	0	27.35	0	0.00	27.25	0	9,602	0.00%
2022/09/22	1	27.30	0	0.00	27.25	1	9,861	0.01%
2022/09/21	1	27.50	0	0.00	27.40	1	9,831	0.01%
2022/09/20	0	0.00	3	27.50	27.80	-3	9,690	-0.03%
2022/09/19	0	27.30	0	0.00	27.55	0	9,452	0.00%
2022/09/16	4.1	27.07	0	0.00	27.35	4.1	9,314	0.04%
2022/09/15	0.1	27.50	2	27.50	27.35	-1.9	9,093	-0.02%
2022/09/14	1	27.25	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	10	27.53	27.65	-10	9,082	-0.11%
2022/09/12	0.2	27.42	0	0.00	27.40	0.2	9,175	0.00%
2022/09/08	3	26.80	1	27.30	27.20	2	9,338	0.02%
2022/09/07	0.1	26.65	0	0.00	26.75	0.1	9,324	0.00%
2022/09/06	2	26.85	0	0.00	26.95	2	9,343	0.02%
2022/09/05	7.1	27.09	0	0.00	27.15	7.1	9,307	0.08%
2022/09/02	2	27.40	0	0.00	27.30	2	9,268	0.02%
2022/09/01	0.1	27.55	0	0.00	27.45	0.1	9,245	0.00%
2022/08/31	0	27.70	0	0.00	27.70	0	9,214	0.00%
2022/08/30	7	27.55	0	0.00	27.50	7	9,167	0.08%
2022/08/29	2.2	27.34	1	27.45	27.35	1.2	9,085	0.01%
2022/08/26	1	28.15	120	28.02	28.05	-119	9,017	-1.32%	大賣/鉅額交易
2022/08/25	0	28.00	0	0.00	27.95	0	9,016	0.00%
2022/08/23	0	28.20	10	28.20	28.15	-10	9,089	-0.11%
2022/08/22	0	28.35	0	0.00	28.20	0	9,079	0.00%
2022/08/19	3	28.40	9	28.23	28.50	-6	9,069	-0.07%
2022/08/16	0	27.96	15	28.13	28.20	-15	9,090	-0.16%
2022/08/15	2.2	27.96	14	27.95	27.90	-11.9	9,039	-0.13%
2022/08/12	4.1	28.40	3	28.52	28.65	1.1	8,959	0.01%
2022/08/11	0	0.00	4	28.31	28.40	-4	8,965	-0.04%
2022/08/10	0.2	28.00	1	28.05	28.15	-0.8	8,842	-0.01%
2022/08/09	7	27.81	9	27.89	28.00	-2	8,789	-0.02%
2022/08/08	1	27.50	4	27.45	27.65	-3	8,686	-0.03%
2022/08/05	1	26.90	17	27.09	27.35	-16	8,636	-0.19%
2022/08/04	1	26.70	1.1	26.75	26.70	-0.1	8,585	0.00%
2022/08/03	0.1	26.29	0	26.78	26.85	0.1	8,611	0.00%
2022/08/02	1	26.05	0	0.00	26.40	1	8,779	0.01%
2022/08/01	4	26.26	0	0.00	26.30	4	9,017	0.04%
2022/07/29	1	26.30	4	26.38	26.50	-3	9,047	-0.03%
2022/07/28	10.1	26.00	2	26.00	26.35	8.1	9,031	0.09%
2022/07/27	5	25.77	4	25.79	26.00	1	8,975	0.01%
2022/07/26	0	25.40	0	0.00	25.40	0	8,980	0.00%
2022/07/25	0.2	25.30	0	25.35	25.20	0.1	9,026	0.00%
2022/07/22	1	25.10	0	0.00	25.10	1	9,154	0.01%
2022/07/21	0	24.90	0	0.00	25.10	0	9,340	0.00%
2022/07/20	3	24.98	1	25.10	24.90	2	9,412	0.02%
2022/07/19	8	24.43	0	0.00	24.65	8	9,608	0.08%
2022/07/18	4	24.39	2	24.50	24.50	2	9,641	0.02%
2022/07/15	3.1	24.15	0	0.00	24.45	3.1	9,614	0.03%
2022/07/14	1	23.95	1	24.10	24.30	0	9,570	0.00%
2022/07/13	10	24.00	0	0.00	23.95	10	9,570	0.10%
2022/07/12	5.1	24.03	1	23.95	23.95	4.1	9,525	0.04%
2022/07/11	3	24.63	2	24.48	24.45	1	9,411	0.01%
2022/07/08	5.2	24.11	5	24.14	24.05	0.2	9,294	0.00%
2022/07/07	14.1	23.59	0	0.00	23.60	14.1	9,233	0.15%
2022/07/06	56.1	23.60	4	23.73	23.40	52.1	9,172	0.57%
2022/07/05	17.8	26.22	0	0.00	26.25	17.8	8,734	0.20%
2022/07/04	1	26.35	1	26.50	26.30	0	8,555	0.00%
2022/07/01	11.1	26.37	0	0.00	26.35	11.1	8,570	0.13%
2022/06/30	29	26.91	0	26.95	26.70	29	8,398	0.35%
2022/06/29	5.1	27.66	0.1	27.85	27.65	5	8,141	0.06%
2022/06/28	2	28.15	0	0.00	28.30	2	8,119	0.02%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/24	2.3	28.44	1	28.25	28.70	1.3	8,126	0.02%
2022/06/23	2	28.25	0	0.00	28.15	2	8,119	0.02%
2022/06/22	0.5	28.55	16	28.55	28.55	-15.6	8,101	-0.19%
2022/06/21	2	28.53	1	28.75	28.75	1	8,161	0.01%
2022/06/20	10.1	28.18	0	0.00	28.20	10.1	8,198	0.12%
2022/06/17	32	28.48	5	28.60	28.95	27	8,162	0.33%
2022/06/16	10	28.90	0	0.00	28.85	10	8,147	0.12%
2022/06/15	12.1	28.81	1	28.90	28.90	11.1	8,172	0.14%
2022/06/14	10	28.70	0	0.00	28.80	10	8,305	0.12%
2022/06/13	1	28.15	1	28.25	28.45	0	8,367	0.00%
2022/06/10	1.2	28.53	0	0.00	28.80	1.2	8,385	0.01%
2022/06/09	1	28.80	1	28.80	28.75	0	8,437	0.00%
2022/06/08	0.3	28.65	5	28.60	28.65	-4.7	8,456	-0.06%
2022/06/07	1	28.60	0.3	28.70	28.55	0.7	8,551	0.01%
2022/06/06	1	28.75	0	0.00	28.55	1	8,762	0.01%
2022/06/02	0	0.00	0.5	28.80	28.80	-0.5	8,880	-0.01%
2022/06/01	0	0.00	6	28.70	28.60	-6	9,181	-0.07%
2022/05/31	1	28.55	2	28.50	28.40	-1	9,331	-0.01%
2022/05/30	1	28.25	2	28.20	28.20	-1	9,486	-0.01%
2022/05/27	0.5	27.80	1	27.80	27.65	-0.5	9,786	0.00%
2022/05/26	1.5	27.38	0	0.00	27.35	1.5	10,328	0.01%
2022/05/25	2.2	27.42	0	0.00	27.25	2.2	14,865	0.01%
2022/05/24	4.4	27.36	3	27.30	27.30	1.4	15,680	0.01%
2022/05/23	2	27.55	0	0.00	27.60	2	16,041	0.01%
2022/05/20	2.1	27.97	0	0.00	27.80	2.1	16,292	0.01%
2022/05/19	1	27.75	7	27.77	28.05	-6	16,453	-0.04%
2022/05/18	3	27.90	0	0.00	27.85	3	16,634	0.02%
2022/05/17	0	0.00	3	27.75	27.85	-3	16,654	-0.02%
2022/05/16	3	27.30	0	0.00	27.60	3	16,825	0.02%
2022/05/13	11.1	27.00	0	0.00	27.15	11.1	17,090	0.07%
2022/05/12	12	27.03	0	0.00	27.00	12	17,210	0.07%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	10.5	27.15	20	27.26	27.40	-9.5	17,953	-0.05%
2022/05/09	24.1	27.74	12	27.64	27.70	12.1	18,037	0.07%
2022/05/06	5	28.82	1	28.90	29.05	4	18,036	0.02%
2022/05/05	0	0.00	1	28.95	29.15	-1	18,217	-0.01%
2022/05/04	7	28.76	0	0.00	28.80	7	18,422	0.04%
2022/05/03	0	0.00	1	28.55	28.65	-1	18,862	-0.01%
2022/04/29	8.7	28.46	0	0.00	28.50	8.7	19,259	0.05%
2022/04/28	7	28.27	1	28.25	28.40	6	19,548	0.03%
2022/04/27	9	28.38	11	28.30	28.25	-2	20,025	-0.01%
2022/04/26	11	28.75	0	0.00	28.85	11	20,920	0.05%
2022/04/25	21.3	28.70	2.1	28.80	28.60	19.2	20,981	0.09%
2022/04/22	7.1	29.12	0	0.00	29.10	7.1	20,926	0.03%
2022/04/21	1	29.25	0	0.00	29.30	1	20,976	0.00%
2022/04/20	8	29.15	0	0.00	29.15	8	21,222	0.04%
2022/04/19	8	29.36	1	29.40	29.25	7	21,442	0.03%
2022/04/15	3	29.28	0	0.00	29.40	3	21,712	0.01%
2022/04/14	4	29.50	0	0.00	29.50	4	21,752	0.02%
2022/04/13	3	29.17	1	29.40	29.40	2	21,823	0.01%
2022/04/12	4	29.06	0	0.00	29.00	4	21,825	0.02%
2022/04/11	12.3	29.28	0	0.00	29.05	12.3	21,787	0.06%
2022/04/08	46.1	29.20	5	29.25	29.15	41.1	21,735	0.19%
2022/04/07	9.3	29.44	77	29.58	29.25	-67.7	21,684	-0.31%
2022/04/06	1.7	29.87	1	29.85	29.80	0.7	21,532	0.00%
2022/03/31	10	29.91	0	0.00	29.75	10	21,547	0.05%
2022/03/30	5	29.80	6	29.95	29.85	-1	21,445	0.00%
2022/03/29	4	29.85	0	0.00	29.80	4	21,425	0.02%
2022/03/28	3.1	29.87	0	0.00	29.95	3.1	21,459	0.01%
2022/03/25	3.2	29.93	1	29.90	29.85	2.2	21,537	0.01%
2022/03/24	1	29.60	0	0.00	29.70	1	21,579	0.00%
2022/03/23	8.1	29.86	3	29.93	29.80	5.1	21,573	0.02%
2022/03/22	9.3	30.05	7	30.14	30.00	2.3	21,462	0.01%
2022/03/21	5	30.05	11	29.96	30.05	-6	21,350	-0.03%
2022/03/18	5	29.73	0	0.00	29.75	5	21,183	0.02%
2022/03/17	38	29.52	1	29.60	29.60	37	21,161	0.17%
2022/03/16	33.2	29.27	1	29.50	29.50	32.2	20,999	0.15%
2022/03/15	14.3	29.44	0	0.00	29.35	14.3	20,977	0.07%
2022/03/14	3.5	29.71	13	29.58	29.65	-9.5	20,942	-0.05%
2022/03/11	1	29.50	0	0.00	29.50	1	20,957	0.00%
2022/03/10	15	29.31	2	29.40	29.45	13	20,969	0.06%
2022/03/09	110	28.85	4	28.90	28.80	106	20,932	0.51%	大買/鉅額交易
2022/03/08	2	28.90	0	0.00	28.95	2	20,708	0.01%
2022/03/07	21.3	28.94	0.1	29.05	28.90	21.2	20,692	0.10%
2022/03/04	1	29.50	1	29.45	29.50	0	20,859	0.00%
2022/03/03	106.7	29.35	0	0.00	29.50	106.7	20,771	0.51%	大買/鉅額交易
2022/03/02	62.1	29.26	0	0.00	29.35	62.1	20,565	0.30%
2022/03/01	5.1	29.47	4	29.73	29.35	1.1	20,298	0.01%
2022/02/25	8.5	29.31	6	29.52	29.40	2.5	19,738	0.01%
2022/02/24	24	29.24	3	29.18	29.25	21	15,179	0.14%
2022/02/23	3	30.00	1	30.05	30.00	2	14,379	0.01%
2022/02/22	19	30.06	1	30.10	30.25	18	14,076	0.13%
2022/02/21	19.1	30.13	0	0.00	30.30	19.1	13,822	0.14%
2022/02/18	15.3	30.30	0	0.00	30.30	15.3	13,645	0.11%
2022/02/17	2	30.55	2	30.45	30.60	0	13,443	0.00%
2022/02/16	7.3	30.38	1	30.40	30.40	6.3	13,387	0.05%
2022/02/15	5.1	30.10	8	30.51	30.65	-2.9	13,191	-0.02%
2022/02/14	9	30.41	1	30.45	30.30	8	12,885	0.06%
2022/02/11	2	30.85	2	30.88	31.00	0	12,731	0.00%
2022/02/10	16.2	30.68	3	30.73	30.80	13.2	12,609	0.10%
2022/02/09	3.1	31.93	15	31.83	32.00	-12	12,229	-0.10%
2022/02/08	11	32.00	17	31.97	32.00	-6	12,001	-0.05%
2022/02/07	5	31.36	17.4	31.27	31.60	-12.4	11,987	-0.10%
2022/01/26	8.1	31.36	5	31.29	31.35	3.1	11,803	0.03%
2022/01/25	4	31.38	8	31.38	31.60	-4	11,590	-0.03%
2022/01/24	14.1	31.07	5.4	31.20	31.45	8.7	11,204	0.08%
2022/01/21	7	31.02	2.3	31.06	31.25	4.7	10,801	0.04%
2022/01/20	3.1	31.08	25	31.22	31.50	-22	10,475	-0.21%
2022/01/19	27	30.83	80	30.83	30.95	-53	9,896	-0.54%
2022/01/18	0.2	30.00	8	29.95	30.00	-7.8	8,844	-0.09%
2022/01/17	4	30.08	9.5	30.07	30.15	-5.5	8,720	-0.06%
2022/01/14	1	29.80	6	29.85	29.85	-5	8,630	-0.06%
2022/01/13	102	29.75	10	29.73	30.00	92	8,751	1.05%	大買/
2022/01/12	1	29.70	22	29.60	29.75	-21	8,633	-0.24%
2022/01/11	10	29.22	23.4	29.29	29.35	-13.4	8,401	-0.16%
2022/01/10	4	29.10	1	29.15	29.10	3	8,222	0.04%
2022/01/07	2	28.95	0.3	29.05	29.05	1.7	8,195	0.02%
2022/01/06	2.7	28.98	0	0.00	28.95	2.7	8,183	0.03%
2022/01/05	1	29.05	1	29.20	29.05	0	8,214	0.00%
2022/01/04	0	0.00	0.1	29.10	29.10	-0.1	8,331	0.00%
2022/01/03	2	29.10	0	0.00	29.00	2	8,450	0.02%
2021/12/30	4	29.19	0.2	29.25	29.15	3.9	8,766	0.04%
2021/12/29	0	0.00	5	29.25	29.25	-5	8,830	-0.06%
2021/12/28	0	0.00	5	29.15	29.20	-5	8,874	-0.06%
2021/12/27	4	29.10	10	29.15	29.20	-6	8,883	-0.07%
2021/12/24	0.1	29.05	3.3	29.12	29.10	-3.2	8,970	-0.04%
2021/12/23	0	0.00	3.8	29.09	28.95	-3.8	8,972	-0.04%
2021/12/22	7.1	28.95	4	28.95	28.95	3.1	9,038	0.03%
2021/12/20	4.1	28.74	0	0.00	28.90	4.1	8,949	0.05%
2021/12/17	4.1	28.85	0.8	29.00	28.85	3.3	8,894	0.04%
2021/12/16	5	28.91	1	29.10	29.05	4	8,842	0.05%
2021/12/15	7.1	28.87	0	0.00	29.00	7.1	8,920	0.08%
2021/12/13	14	29.10	0	0.00	29.00	14	9,093	0.15%
2021/12/10	6	29.15	0.1	29.20	29.25	5.9	9,183	0.06%
2021/12/09	6	29.13	10.1	29.08	29.15	-4.1	9,208	-0.04%
2021/12/08	0	0.00	3	29.18	29.20	-3	9,224	-0.03%
2021/12/07	3	29.20	0	0.00	29.35	3	9,211	0.03%
2021/12/06	0	0.00	4	29.24	29.30	-4	9,161	-0.04%
2021/12/03	5	29.20	0	0.00	29.15	5	9,194	0.05%
2021/12/01	11	29.03	16	29.23	29.30	-5	9,177	-0.05%
2021/11/30	4	29.64	47	29.72	28.60	-43	9,029	-0.48%
2021/11/29	5	28.78	11	29.24	29.30	-6	8,533	-0.07%
2021/11/26	5.1	29.26	0	0.00	29.15	5.1	8,478	0.06%
2021/11/25	1.1	29.40	5	29.42	29.65	-4	8,556	-0.05%
2021/11/24	1	29.25	8	29.25	29.35	-7	8,523	-0.08%
2021/11/23	1	29.10	4	29.00	29.10	-3	8,519	-0.04%
2021/11/22	0	0.00	1	29.35	29.40	-1	8,569	-0.01%
2021/11/19	1	29.00	10	29.12	29.20	-9	8,606	-0.10%
2021/11/18	4.4	28.77	1	28.75	28.80	3.4	8,619	0.04%
2021/11/17	3.3	28.97	0	0.00	28.80	3.3	8,680	0.04%
2021/11/16	3.2	28.74	2	28.90	29.05	1.2	8,713	0.01%
2021/11/15	5.1	28.84	0	0.00	28.75	5.1	8,784	0.06%
2021/11/12	5	28.66	1	28.65	28.80	4	8,839	0.05%
2021/11/11	8.4	28.69	0	0.00	28.65	8.4	8,921	0.09%
2021/11/10	1	28.55	0	0.00	28.95	1	9,163	0.01%
2021/11/09	0	0.00	1	28.70	28.85	-1	9,297	-0.01%
2021/11/08	14	28.46	12	28.47	28.45	2	9,288	0.02%
2021/11/05	3	29.80	12	29.36	29.55	-9	9,167	-0.10%
2021/11/04	8	29.66	5	29.87	29.80	3	9,214	0.03%
2021/11/03	0	0.00	6	29.25	29.30	-6	9,028	-0.07%
2021/11/02	2	29.10	1	29.15	29.20	1	9,382	0.01%
2021/11/01	7.1	29.06	1	28.90	29.10	6.1	9,537	0.06%
2021/10/29	0	0.00	1	29.15	29.20	-1	9,619	-0.01%
2021/10/28	1	29.25	1.3	29.29	29.35	-0.3	9,800	0.00%
2021/10/27	1	29.25	1	29.35	29.35	0	9,985	0.00%
2021/10/26	0	0.00	4	29.25	29.30	-4	10,226	-0.04%
2021/10/25	3	29.15	4	29.20	29.20	-1	10,286	-0.01%
2021/10/22	0	0.00	5	29.25	29.25	-5	10,483	-0.05%
2021/10/21	2	29.13	6	29.25	29.10	-4	10,481	-0.04%
2021/10/20	0	0.00	7	28.73	28.90	-7	10,426	-0.07%
2021/10/19	1.3	28.42	0	0.00	28.50	1.3	10,454	0.01%
2021/10/18	1	28.60	11	28.65	28.35	-10	10,711	-0.09%
2021/10/15	6.1	28.51	4	28.65	28.70	2.1	12,208	0.02%
2021/10/14	5.1	28.42	1	28.40	28.40	4.1	12,692	0.03%
2021/10/13	3	28.67	3	28.63	28.70	0	12,980	0.00%
2021/10/12	2	28.60	1.4	28.53	28.70	0.6	13,135	0.00%
2021/10/08	4	28.36	7	28.41	28.40	-3	13,243	-0.02%
2021/10/07	14.3	28.03	50	28.38	28.35	-35.7	13,279	-0.27%
2021/10/06	1	27.45	0	0.00	27.55	1	13,170	0.01%
2021/10/05	1.2	27.19	0	0.00	27.40	1.2	13,192	0.01%
2021/10/04	2	27.20	3	27.20	27.15	-1	13,283	-0.01%
2021/10/01	1	27.25	0	0.00	27.45	1	13,427	0.01%
2021/09/30	6	27.28	4	27.35	27.50	2	13,451	0.01%
2021/09/29	12.6	27.33	6	27.22	27.25	6.6	13,541	0.05%
2021/09/28	6	27.62	7	27.67	27.70	-1	13,644	-0.01%
2021/09/27	2	27.70	0	0.00	27.60	2	13,995	0.01%
2021/09/24	12	27.71	3	27.80	27.70	9	14,038	0.06%
2021/09/23	0	0.00	2	27.70	27.75	-2	14,059	-0.01%
2021/09/22	6	27.28	0	0.00	27.40	6	14,101	0.04%
2021/09/17	5	27.70	1	27.60	27.70	4	14,159	0.03%
2021/09/15	4	27.76	19	27.75	27.75	-15	14,166	-0.11%
2021/09/14	1	27.25	2.3	27.35	27.20	-1.3	14,033	-0.01%
2021/09/13	13.1	27.00	31	27.00	27.05	-18	14,016	-0.13%
2021/09/10	2	27.08	0	0.00	27.15	2	14,056	0.01%
2021/09/09	1	27.10	0	0.00	27.10	1	14,211	0.01%
2021/09/08	22.1	27.18	3.1	27.20	27.20	19	14,292	0.13%
2021/09/07	2	27.53	3	27.50	27.45	-1	14,376	-0.01%
2021/09/06	4.3	27.75	5	27.65	27.55	-0.7	14,502	0.00%
2021/09/03	2.1	27.60	5	27.60	27.55	-2.9	14,530	-0.02%
2021/09/02	5	27.56	10	27.65	27.50	-5	14,725	-0.03%
2021/09/01	11	27.56	2	27.55	27.55	9	14,856	0.06%
2021/08/31	6.2	27.45	1	27.55	27.40	5.2	14,874	0.03%
2021/08/30	0	0.00	2.6	27.50	27.65	-2.6	14,854	-0.02%
2021/08/27	3.2	27.36	0	0.00	27.50	3.2	14,902	0.02%
2021/08/26	6.3	27.32	1	27.40	27.35	5.3	14,962	0.04%
2021/08/25	3	27.63	3.2	27.66	27.75	-0.2	15,092	0.00%
2021/08/24	4.1	27.50	6.9	27.53	27.60	-2.8	15,225	-0.02%
2021/08/23	3	26.97	10	27.10	26.95	-7	15,310	-0.05%
2021/08/20	2.3	26.89	0	0.00	26.90	2.3	15,435	0.01%
2021/08/19	12	26.74	4	26.65	26.70	8	16,216	0.05%
2021/08/18	4.5	26.77	0	0.00	27.00	4.5	16,212	0.03%
2021/08/17	4	26.89	0	0.00	26.75	4	16,279	0.02%
2021/08/16	22.2	26.82	0	0.00	26.70	22.2	16,316	0.14%
2021/08/13	2	27.08	0	0.00	27.15	2	16,292	0.01%
2021/08/12	2.9	27.33	0.3	27.35	27.35	2.6	16,283	0.02%
2021/08/11	12	27.20	0	0.00	27.20	12	16,355	0.07%
2021/08/10	12.1	27.15	0	0.00	27.20	12.1	16,448	0.07%
2021/08/09	31.1	27.31	1	27.44	27.30	30.1	16,610	0.18%
2021/08/06	26	27.44	2.5	27.68	27.70	23.5	16,679	0.14%
2021/08/05	11.1	27.15	0	0.00	27.10	11.1	16,561	0.07%
2021/08/04	17.1	27.21	2	27.28	27.30	15.1	16,863	0.09%
2021/08/03	35.6	27.35	0	0.00	27.40	35.6	17,018	0.21%
2021/08/02	12.5	27.51	0	0.00	27.60	12.5	17,057	0.07%
2021/07/30	18	27.91	0	0.00	27.75	18	16,996	0.11%
2021/07/29	3.3	28.01	0	0.00	28.00	3.3	16,936	0.02%
2021/07/28	10.4	27.95	4	27.89	28.05	6.4	17,088	0.04%
2021/07/27	3	28.12	2	28.17	28.15	1	17,297	0.01%
2021/07/26	11	28.21	2	28.45	28.10	9	17,603	0.05%
2021/07/23	8.2	28.13	0	0.00	28.10	8.2	17,588	0.05%
2021/07/22	32	28.30	5	28.50	28.20	27	17,556	0.15%
2021/07/21	170.8	28.26	2	28.03	28.05	168.8	17,414	0.97%	大買/鉅額交易
2021/07/20	83.3	31.36	0	0.00	31.20	83.3	16,072	0.52%
2021/07/19	30	31.49	8	31.45	31.65	22	15,731	0.14%
2021/07/15	5.3	32.05	15	32.05	31.95	-9.7	15,840	-0.06%
2021/07/14	2	32.15	18	32.34	32.10	-16	15,771	-0.10%
2021/07/13	4.5	32.51	2	32.43	32.20	2.4	15,830	0.02%
2021/07/12	1	32.65	0.4	32.75	32.65	0.6	15,761	0.00%
2021/07/09	0.3	32.65	5	32.68	32.70	-4.7	15,802	-0.03%
2021/07/08	11	32.87	39.7	32.90	32.80	-28.7	16,007	-0.18%
2021/07/07	1	32.70	12	32.71	32.75	-11	16,035	-0.07%
2021/07/06	5	32.55	8	32.74	32.70	-3	16,221	-0.02%
2021/07/05	12	32.58	12	32.70	32.55	0	16,263	0.00%
2021/07/02	5.2	32.35	29.3	31.90	32.35	-24.1	16,203	-0.15%
2021/07/01	3	31.12	19	31.33	31.05	-16	16,089	-0.10%
2021/06/30	0	0.00	3	30.93	31.00	-3	16,096	-0.02%
2021/06/29	1	30.65	0	0.00	30.75	1	16,144	0.01%
2021/06/28	2	30.70	1	30.95	30.80	1	16,267	0.01%
2021/06/25	17	30.93	15	30.89	30.80	2	16,274	0.01%
2021/06/24	6	30.43	10	30.55	30.40	-4	16,354	-0.02%
2021/06/23	3	30.47	0.1	30.40	30.40	2.9	16,487	0.02%
2021/06/22	3.1	30.50	1	30.50	30.40	2.1	16,918	0.01%
2021/06/21	7.4	30.53	2.3	30.58	30.30	5.1	17,834	0.03%
2021/06/18	1	30.70	0	0.00	30.65	1	18,194	0.01%
2021/06/17	4	30.80	0	0.00	30.60	4	18,405	0.02%
2021/06/16	0	0.00	6	30.78	30.60	-6	19,062	-0.03%
2021/06/15	7.3	30.19	0	0.00	30.15	7.3	19,614	0.04%
2021/06/11	3	30.15	0	0.00	30.15	3	19,612	0.02%
2021/06/10	6.3	30.02	2	30.15	30.25	4.3	19,681	0.02%
2021/06/09	74.3	30.23	57	30.20	30.20	17.3	19,730	0.09%
2021/06/08	1	30.70	0	0.00	30.65	1	19,762	0.01%
2021/06/07	34.2	30.45	1	30.55	30.55	33.2	19,818	0.17%
2021/06/04	11.7	30.91	3	30.85	30.95	8.7	19,841	0.04%
2021/06/03	8	31.23	2.2	31.16	31.25	5.8	19,870	0.03%
2021/06/02	10	31.36	32.8	31.39	31.35	-22.8	19,923	-0.11%
2021/06/01	17.3	31.18	16.6	31.20	31.40	0.8	19,887	0.00%
2021/05/31	1	30.55	1	30.75	30.75	0	19,846	0.00%
2021/05/28	6	30.11	20	30.38	30.55	-14	19,835	-0.07%
2021/05/27	11	29.55	3	29.62	29.55	8	19,905	0.04%
2021/05/26	6	29.78	1	29.85	29.70	5	19,518	0.03%
2021/05/25	21	29.53	0.3	29.90	29.55	20.7	19,581	0.11%
2021/05/24	1.3	29.11	6.7	29.16	29.30	-5.4	19,634	-0.03%
2021/05/21	12.3	29.11	1.3	29.58	29.10	11	19,682	0.06%
2021/05/20	2	29.30	2.3	29.34	29.20	-0.3	19,584	0.00%
2021/05/19	7	28.90	0	0.00	29.15	7	19,594	0.04%
2021/05/18	53.5	28.57	0.6	28.65	28.70	52.9	19,648	0.27%
2021/05/17	25.9	28.26	1.4	28.21	27.90	24.4	19,605	0.12%
2021/05/14	5	29.66	0	0.00	29.55	5	19,375	0.03%
2021/05/13	3	29.78	25	29.95	29.70	-22	19,318	-0.11%
2021/05/12	26.3	29.80	44	29.93	30.00	-17.7	19,135	-0.09%
2021/05/11	24	30.56	3.4	30.55	30.50	20.6	18,813	0.11%
2021/05/10	6.5	30.51	1	30.90	31.20	5.5	18,683	0.03%
2021/05/07	8	30.98	3	31.07	31.15	5	19,015	0.03%
2021/05/06	16	30.73	4	30.83	30.75	12	19,568	0.06%
2021/05/05	11.3	30.93	43	30.96	30.80	-31.7	20,029	-0.16%
2021/05/04	32	30.96	64	30.95	31.15	-32	19,961	-0.16%
2021/05/03	53.1	31.78	5	31.71	31.65	48.1	19,780	0.24%
2021/04/29	4	32.51	9.2	32.55	32.70	-5.2	19,586	-0.03%
2021/04/28	9.4	32.65	2	32.68	32.70	7.3	19,594	0.04%
2021/04/27	11	32.70	4	32.70	32.60	7	19,730	0.04%
2021/04/26	41	32.73	4	32.68	32.80	37	19,659	0.19%
2021/04/23	8.3	32.25	0.4	32.35	32.45	7.9	19,574	0.04%
2021/04/22	24.6	32.67	20.5	32.68	32.55	4.1	19,688	0.02%
2021/04/21	24	33.00	26.3	33.13	33.00	-2.3	19,681	-0.01%
2021/04/20	8.5	33.11	12	33.13	33.10	-3.5	19,604	-0.02%
2021/04/19	20	33.08	31.3	33.10	33.05	-11.3	19,556	-0.06%
2021/04/16	75.4	32.95	2	32.90	32.95	73.4	19,469	0.38%
2021/04/15	10.4	32.78	17.6	32.82	32.85	-7.2	19,541	-0.04%
2021/04/14	11	32.85	1	32.65	33.00	10	19,450	0.05%
2021/04/13	21	33.29	7	33.41	33.15	14	19,250	0.07%
2021/04/12	7	33.51	5	33.44	33.40	2	19,191	0.01%
2021/04/09	1	33.80	8	33.71	33.70	-7	19,040	-0.04%
2021/04/08	2	33.60	6.1	33.56	33.55	-4.1	18,929	-0.02%
2021/04/07	5.2	33.47	3.1	33.47	33.45	2.1	18,819	0.01%
2021/04/06	12	33.45	10	33.50	33.40	2	18,656	0.01%
2021/04/01	22	33.49	20	33.55	33.40	2	18,698	0.01%
2021/03/31	10.1	33.72	1	33.75	33.50	9.1	18,637	0.05%
2021/03/30	2	33.65	1	33.60	33.85	1	18,519	0.01%
2021/03/29	2	33.35	8	33.48	33.55	-6	18,451	-0.03%
2021/03/26	10	33.25	4	33.38	33.45	6	18,397	0.03%
2021/03/25	23	33.09	3	33.18	33.20	20	18,661	0.11%
2021/03/24	49	33.91	24.5	33.82	33.75	24.5	18,375	0.13%
2021/03/23	19	34.44	20	34.16	34.75	-1	17,678	-0.01%
2021/03/22	9	34.16	12	34.19	34.35	-3	17,445	-0.02%
2021/03/19	41	33.94	27	33.93	33.85	14	17,615	0.08%
2021/03/18	7	33.81	6.7	33.86	33.85	0.3	17,268	0.00%
2021/03/17	5	32.65	2	32.65	32.65	3	16,685	0.02%
2021/03/16	3.5	32.56	1	32.65	32.60	2.5	16,767	0.01%
2021/03/15	0.1	32.40	16	32.79	32.60	-15.9	16,836	-0.09%
2021/03/12	5	32.26	11	32.42	32.40	-6	16,874	-0.04%
2021/03/11	0	0.00	9.1	32.24	32.25	-9.1	16,894	-0.05%
2021/03/10	11	32.30	10.3	32.24	32.10	0.7	16,992	0.00%
2021/03/09	6	31.86	9	31.98	32.00	-3	17,174	-0.02%
2021/03/08	3	31.72	0	0.00	31.80	3	17,336	0.02%
2021/03/05	5	31.43	86	31.22	31.65	-81	17,400	-0.47%
2021/03/04	12	31.08	21	31.20	31.35	-9	17,900	-0.05%
2021/03/03	5	31.29	8	31.25	31.40	-3	17,975	-0.02%
2021/03/02	30	31.73	16	32.02	31.35	14	17,826	0.08%
2021/02/26	49	31.45	18	31.71	32.00	31	17,634	0.18%
2021/02/25	5	31.57	0	0.00	31.70	5	17,263	0.03%
2021/02/24	2	32.03	6	32.10	31.90	-4	17,199	-0.02%
2021/02/23	56	31.75	56	31.75	31.80	0	17,047	0.00%
2021/02/22	67	31.34	1	31.30	31.30	66	16,982	0.39%
2021/02/19	8	30.78	1.1	31.14	31.15	6.9	17,001	0.04%
2021/02/18	4	30.86	1	30.80	30.80	3	17,007	0.02%
2021/02/17	14	31.03	4	30.93	31.00	10	17,080	0.06%
2021/02/05	9	30.79	7	30.76	30.80	2	17,294	0.01%
2021/02/04	51	30.75	1	30.75	30.75	50	17,281	0.29%
2021/02/03	0	0.00	2	31.10	31.10	-2	17,275	-0.01%
2021/02/02	5	31.30	6	31.45	31.15	-1	17,264	-0.01%
2021/02/01	4	30.91	0.1	30.90	31.10	3.9	17,212	0.02%
2021/01/29	40	31.89	1.1	31.25	31.25	38.9	17,075	0.23%
2021/01/28	13	32.64	30.6	32.63	32.70	-17.6	16,547	-0.11%
2021/01/27	10	32.11	26	32.15	32.35	-16	15,969	-0.10%
2021/01/25	2	30.85	129	31.17	31.20	-127	15,324	-0.83%	大賣/鉅額交易
2021/01/22	0.9	30.50	4.1	30.66	30.70	-3.2	15,169	-0.02%
2021/01/21	5.3	29.95	11.1	30.13	29.90	-5.7	15,053	-0.04%
2021/01/20	118	30.32	20	30.15	30.00	98	15,065	0.65%	大買/
2021/01/19	0	0.00	0.3	30.90	30.75	-0.3	14,868	0.00%
2021/01/18	2	30.78	6	30.74	30.65	-4	14,940	-0.03%
2021/01/15	5.2	31.07	11	31.77	31.00	-5.8	14,884	-0.04%
2021/01/14	3	31.65	33.2	31.61	31.65	-30.2	14,880	-0.20%
2021/01/13	0.1	30.90	7	31.11	30.90	-6.9	14,588	-0.05%
2021/01/12	9	30.74	10	30.65	30.85	-1	14,473	-0.01%
2021/01/11	0	0.00	37	30.79	31.00	-37	14,358	-0.26%
2021/01/08	2	30.53	115	30.75	31.00	-113	14,310	-0.79%	大賣/鉅額交易
2021/01/07	7	30.45	4	30.50	30.50	3	14,310	0.02%
2021/01/06	7	30.21	61	30.42	30.35	-54	14,332	-0.38%
2021/01/05	30	30.44	1	30.50	30.50	29	14,261	0.20%
2021/01/04	8	30.88	7	30.85	30.80	1	14,338	0.01%
2020/12/31	5	31.04	4.3	30.96	31.00	0.7	14,232	0.00%
2020/12/30	6	30.84	26	30.83	31.15	-20	14,284	-0.14%
2020/12/29	9.1	31.15	2	31.10	30.95	7.1	14,241	0.05%
2020/12/28	6	31.06	31.5	30.96	31.05	-25.5	14,242	-0.18%
2020/12/25	9.5	30.62	19	30.77	30.55	-9.5	14,281	-0.07%
2020/12/24	1	30.50	12	30.40	30.65	-11	14,304	-0.08%
2020/12/23	2	29.90	0	0.00	30.00	2	14,316	0.01%
2020/12/22	7	30.04	4	30.06	30.05	3	14,312	0.02%
2020/12/21	50	29.48	19	29.67	30.05	31	14,500	0.21%
2020/12/18	2	30.35	16.3	30.51	30.20	-14.3	14,448	-0.10%
2020/12/17	85	30.40	1	30.55	30.40	84	14,367	0.58%
2020/12/16	13	30.50	25.8	30.65	31.05	-12.8	14,155	-0.09%
2020/12/15	46.5	30.12	21.5	30.19	30.05	25	14,004	0.18%
2020/12/14	23	30.76	7	30.81	31.05	16	13,637	0.12%
2020/12/11	4	31.40	7.6	31.54	31.60	-3.6	13,407	-0.03%
2020/12/10	14	31.66	4	31.68	31.65	10	13,431	0.07%
2020/12/09	19.1	32.07	9.2	32.07	32.15	9.9	13,358	0.07%
2020/12/08	54	31.80	23.5	31.90	31.80	30.5	13,298	0.23%
2020/12/07	12	31.38	5.8	31.46	31.55	6.2	13,328	0.05%
2020/12/04	7	31.11	16.1	31.16	31.30	-9.1	13,346	-0.07%
2020/12/03	35	31.24	28.1	31.20	31.30	7	13,311	0.05%
2020/12/02	36.6	31.41	13	31.28	31.45	23.6	13,065	0.18%
2020/12/01	3	30.37	21.1	30.42	30.65	-18.1	12,992	-0.14%
2020/11/30	15.2	30.88	0	0.00	29.85	15.2	12,941	0.12%
2020/11/27	11	30.76	13.3	30.75	30.95	-2.3	12,362	-0.02%
2020/11/26	9	30.12	0	0.00	30.30	9	12,214	0.07%
2020/11/25	4	30.14	0.1	30.10	30.05	3.9	12,470	0.03%
2020/11/24	6	30.28	3	30.25	30.25	3	12,502	0.02%
2020/11/23	26.4	30.10	40	30.05	30.10	-13.7	12,574	-0.11%
2020/11/20	6	30.04	1	30.00	30.05	5	12,639	0.04%
2020/11/19	0.1	30.00	0	0.00	29.95	0.1	13,095	0.00%
2020/11/18	2	30.15	6.2	30.19	30.15	-4.2	13,270	-0.03%
2020/11/17	13	30.18	6	30.13	30.30	7	13,303	0.05%
2020/11/16	14	30.44	12.4	30.35	30.40	1.6	13,666	0.01%
2020/11/13	7	30.16	9.3	30.12	30.30	-2.3	13,937	-0.02%
2020/11/12	6	29.18	0	0.00	29.20	6	13,711	0.04%
2020/11/11	6.8	29.24	3	29.15	29.45	3.8	13,805	0.03%
2020/11/10	0.5	29.20	10	29.45	29.15	-9.5	13,896	-0.07%
2020/11/09	2	29.35	7	29.34	29.50	-5	14,204	-0.04%
2020/11/06	10	29.30	4.5	29.11	29.15	5.5	14,334	0.04%
2020/11/05	1	29.10	0	0.00	29.10	1	14,507	0.01%
2020/11/04	2	29.08	6	29.04	29.00	-4	14,677	-0.03%
2020/11/03	3	28.65	10	28.65	28.75	-7	14,804	-0.05%
2020/11/02	9	28.23	0	0.00	28.35	9	14,923	0.06%
2020/10/30	3	28.65	0	0.00	28.50	3	15,195	0.02%
2020/10/29	12	28.64	1	28.80	28.70	11	15,516	0.07%
2020/10/28	1	29.60	1	29.45	29.15	0	15,648	0.00%
2020/10/27	5.5	29.03	0	0.00	29.00	5.5	15,788	0.03%
2020/10/26	1	29.40	6	29.41	29.30	-5	15,965	-0.03%
2020/10/23	6	28.87	5	28.90	28.85	1	15,965	0.01%
2020/10/22	1	28.50	10	28.48	28.75	-9	16,121	-0.06%
2020/10/21	7	28.86	0	0.00	28.55	7	16,129	0.04%
2020/10/20	5	28.80	8.1	29.07	28.95	-3.1	16,591	-0.02%
2020/10/19	2	28.85	5	28.85	28.80	-3	17,134	-0.02%
2020/10/16	5	28.94	1	28.80	28.80	4	17,377	0.02%
2020/10/15	7	29.66	29	29.51	29.10	-22	17,940	-0.12%
2020/10/14	4	29.00	34	28.91	29.05	-30	18,796	-0.16%
2020/10/13	11	28.55	1	28.70	28.70	10	19,194	0.05%
2020/10/12	30	28.98	8	28.85	28.85	22	19,999	0.11%
2020/10/07	8	29.36	0	0.00	29.35	8	20,337	0.04%
2020/10/05	42	29.62	5	29.54	29.55	37	20,907	0.18%
2020/09/30	10	30.06	16	30.09	29.80	-6	21,182	-0.03%
2020/09/29	3	29.42	10	29.50	29.40	-7	21,694	-0.03%
2020/09/28	70	29.65	1	29.75	29.70	69	22,677	0.30%
2020/09/25	8	29.04	5	28.90	29.15	3	23,163	0.01%
2020/09/24	15	29.07	1	29.05	28.85	14	23,278	0.06%
2020/09/23	16	29.82	6	29.98	29.95	10	23,293	0.04%
2020/09/22	16	29.08	19	29.07	29.10	-3	23,223	-0.01%
2020/09/21	4	29.65	1.4	29.75	29.50	2.6	23,384	0.01%
2020/09/18	1	29.80	1	29.80	29.85	0	23,772	0.00%
2020/09/17	28	30.09	0	0.00	29.65	28	24,067	0.12%
2020/09/16	0	0.00	2	30.13	30.10	-2	24,572	-0.01%
2020/09/15	5	29.80	3	29.75	29.75	2	24,802	0.01%
2020/09/14	12	29.82	3	29.85	30.10	9	25,480	0.04%
2020/09/11	31	29.79	12	29.48	29.90	19	26,124	0.07%
2020/09/10	73	30.00	18	30.02	29.80	55	26,381	0.21%
2020/09/09	22	30.11	0	0.00	30.45	22	26,211	0.08%
2020/09/08	23	30.81	0	30.80	30.70	23	26,220	0.09%
2020/09/07	13	31.60	1	31.45	31.30	12	26,257	0.05%
2020/09/04	25	31.10	17	31.36	31.75	8	26,490	0.03%
2020/09/03	4	31.80	2	32.00	31.70	2	26,531	0.01%
2020/09/02	5	32.12	4	32.08	32.25	1	26,768	0.00%
2020/09/01	1	32.40	0	0.00	32.35	1	26,957	0.00%
2020/08/31	0	0.00	7.1	32.80	31.90	-7.1	26,976	-0.03%
2020/08/28	8	32.56	0	0.00	32.60	8	26,817	0.03%
2020/08/27	0	0.00	6	33.17	33.15	-6	26,914	-0.02%
2020/08/26	1.7	33.60	9.2	33.69	33.60	-7.5	26,905	-0.03%
2020/08/25	21	33.65	45.2	33.69	34.00	-24.2	26,848	-0.09%
2020/08/24	5	32.51	7	32.48	32.60	-2	26,739	-0.01%
2020/08/21	6	31.24	5	31.42	31.30	1	26,576	0.00%
2020/08/20	40	30.91	60.8	30.90	30.90	-20.8	26,599	-0.08%
2020/08/19	44	32.72	59	32.69	32.40	-15	26,146	-0.06%
2020/08/18	7	34.00	29	33.95	33.90	-22	25,677	-0.09%
2020/08/17	9	34.44	5	34.55	34.50	4	25,642	0.02%
2020/08/14	42	34.96	28	35.04	34.75	14	25,563	0.05%
2020/08/13	14	35.05	23	35.19	34.85	-9	25,531	-0.04%
2020/08/12	0.1	34.60	9	34.37	34.70	-8.9	25,390	-0.04%
2020/08/11	1	34.10	26	33.89	34.00	-25	25,355	-0.10%
2020/08/10	69	34.35	10	34.30	34.50	59	25,399	0.23%
2020/08/07	5	34.99	2.5	34.93	34.90	2.5	25,411	0.01%
2020/08/06	12.1	34.61	35	34.87	34.95	-23	25,295	-0.09%
2020/08/05	44.1	35.11	18.2	35.18	34.90	25.9	25,235	0.10%
2020/08/04	11.6	34.72	30.1	34.84	35.00	-18.5	24,978	-0.07%
2020/08/03	27	33.94	8.1	33.86	33.85	19	24,798	0.08%
2020/07/31	7	34.60	48	34.64	34.50	-41	24,671	-0.17%
2020/07/30	4.1	34.55	10	34.66	34.60	-5.9	24,446	-0.02%
2020/07/29	6	33.78	1	33.90	33.80	5	24,306	0.02%
2020/07/28	5.1	33.38	10	34.00	33.25	-4.9	24,304	-0.02%
2020/07/27	27	33.51	23	33.21	33.25	4	24,479	0.02%
2020/07/24	43	34.31	10.2	34.39	34.10	32.8	24,440	0.13%
2020/07/23	25	35.53	120	35.62	35.60	-95	23,976	-0.40%	大賣/
2020/07/22	72.1	34.29	63.1	34.15	34.25	9	23,476	0.04%
2020/07/21	37.1	33.98	41	34.21	33.90	-3.9	23,295	-0.02%
2020/07/20	73.1	32.76	35	32.78	32.95	38.1	22,719	0.17%
2020/07/17	128	35.75	22	35.79	35.80	106	21,717	0.49%	大買/鉅額交易
2020/07/16	43	35.38	48	35.31	36.00	-5	21,458	-0.02%
2020/07/15	12	34.10	7.1	34.01	34.05	4.9	20,700	0.02%
2020/07/14	27	33.87	16	33.94	34.10	11	20,543	0.05%
2020/07/13	47	33.60	57.7	33.86	34.20	-10.7	20,361	-0.05%
2020/07/10	74	32.82	39	33.08	32.55	35	20,175	0.17%
2020/07/09	62	33.70	30	33.91	33.40	32	20,251	0.16%
2020/07/08	85	33.48	9	33.41	33.45	76	19,957	0.38%
2020/07/07	111.8	34.83	49.3	34.99	34.50	62.6	19,252	0.32%	大買/
2020/07/06	35.6	37.98	35.3	38.07	38.65	0.3	18,297	0.00%
2020/07/03	5	37.21	19	37.31	37.20	-14	17,841	-0.08%
2020/07/02	13	36.77	35	36.98	37.15	-22	17,796	-0.12%
2020/07/01	11	36.79	9.1	36.47	36.80	1.9	17,701	0.01%
2020/06/30	15	35.94	17.1	35.88	35.80	-2.1	17,522	-0.01%
2020/06/29	13	35.29	2	35.15	35.65	11	17,474	0.06%
2020/06/24	20.2	35.97	25.5	35.92	35.65	-5.3	17,243	-0.03%
2020/06/23	30	35.70	22.1	35.85	36.00	7.9	17,191	0.05%
2020/06/22	10	34.94	26.4	34.91	34.80	-16.4	17,223	-0.10%
2020/06/19	24	34.73	12	34.52	34.65	12	16,876	0.07%
2020/06/18	25.3	33.45	39	33.63	34.00	-13.7	16,268	-0.08%
2020/06/17	5	32.00	17	32.02	32.25	-12	15,614	-0.08%
2020/06/16	4	31.31	6.4	31.38	31.45	-2.4	15,581	-0.02%
2020/06/15	34	31.35	15	31.11	31.10	19	15,850	0.12%
2020/06/12	6.3	30.09	8	30.38	30.70	-1.7	15,963	-0.01%
2020/06/11	6.3	31.29	1	31.05	30.65	5.3	16,131	0.03%
2020/06/10	15	31.40	7	31.51	31.45	8	16,046	0.05%
2020/06/09	19	31.23	54.3	31.20	31.15	-35.3	16,115	-0.22%
2020/06/08	30	30.27	30.1	30.18	30.45	-0.1	16,095	0.00%
2020/06/05	12.6	29.82	21	29.89	29.80	-8.4	15,920	-0.05%
2020/06/04	2	29.80	5.6	29.78	29.85	-3.6	15,885	-0.02%
2020/06/03	2	29.62	8	29.61	29.55	-6	15,994	-0.04%
2020/06/02	2	29.20	10.1	29.17	29.15	-8.1	15,975	-0.05%
2020/06/01	7	28.91	20	28.94	29.00	-13	15,911	-0.08%
2020/05/29	19	28.16	0	0.00	28.60	19	15,862	0.12%
2020/05/28	3	28.53	0	0.00	28.50	3	15,593	0.02%
2020/05/27	0.3	28.45	0	0.00	28.60	0.3	15,671	0.00%
2020/05/26	0	0.00	3	28.27	28.20	-3	15,660	-0.02%
2020/05/25	15	27.93	0	0.00	28.20	15	15,661	0.10%
2020/05/21	1	28.20	3	28.48	28.35	-2	15,516	-0.01%
2020/05/20	0	0.00	18.4	28.43	28.15	-18.4	15,471	-0.12%
2020/05/19	1	28.30	28	28.00	28.30	-27	15,304	-0.18%
2020/05/18	36	27.63	9	27.71	27.55	27	15,109	0.18%
2020/05/15	12	28.12	2.5	28.00	28.10	9.5	14,963	0.06%
2020/05/14	2	27.90	8	27.92	27.95	-6	14,826	-0.04%
2020/05/13	2	27.40	13.3	27.61	27.55	-11.3	14,627	-0.08%
2020/05/12	43	27.64	2	27.50	27.50	41	14,527	0.28%
2020/05/11	0.2	27.80	43.2	27.93	27.80	-43	14,438	-0.30%
2020/05/08	13.1	27.68	0	0.00	27.45	13.1	14,348	0.09%
2020/05/07	2	27.75	1	27.80	27.70	1	14,148	0.01%
2020/05/06	12.2	27.75	1	27.95	27.80	11.2	14,116	0.08%
2020/05/05	14	27.82	3	27.92	27.75	11	14,084	0.08%
2020/05/04	14	27.53	6	27.89	27.85	8	14,076	0.06%
2020/04/30	9	27.97	27	27.91	28.25	-18	14,023	-0.13%
2020/04/29	3	27.43	11	27.48	27.70	-8	13,812	-0.06%
2020/04/28	10	26.60	18	26.81	26.90	-8	13,693	-0.06%
2020/04/27	14	26.40	2	26.55	26.50	12	14,075	0.09%
2020/04/24	17	25.94	1	26.00	26.00	16	14,009	0.11%
2020/04/23	0	0.00	1	25.85	26.00	-1	14,093	-0.01%
2020/04/22	2	25.38	0	0.00	25.55	2	14,082	0.01%
2020/04/21	20	25.72	22	25.46	25.30	-2	14,140	-0.01%
2020/04/20	18	26.06	2.2	26.10	26.00	15.8	14,000	0.11%
2020/04/17	11	26.18	23	26.18	26.05	-12	13,943	-0.09%
2020/04/16	27	26.19	4	26.15	26.20	23	13,857	0.17%
2020/04/15	5.2	26.55	1	26.40	26.50	4.2	13,799	0.03%
2020/04/14	7	26.59	24	26.88	26.70	-17	13,667	-0.12%
2020/04/13	2.4	25.28	3	25.27	25.65	-0.6	13,389	0.00%
2020/04/10	19.2	25.20	9	25.18	25.25	10.2	13,364	0.08%
2020/04/09	18	25.11	6	25.18	25.05	12	13,461	0.09%
2020/04/08	1	25.10	5	25.17	25.10	-4	13,400	-0.03%
2020/04/07	5	25.48	10	25.48	25.20	-5	13,319	-0.04%
2020/04/06	8	25.01	7	24.99	25.15	1	13,189	0.01%
2020/04/01	10	24.35	11	24.30	24.40	-1	12,942	-0.01%
2020/03/31	3	24.20	10	24.31	24.50	-7	12,762	-0.05%
2020/03/30	4	23.41	24	23.58	23.85	-20	12,531	-0.16%
2020/03/27	9	24.01	14	23.88	23.75	-5	12,401	-0.04%
2020/03/26	25	23.98	16	24.09	24.00	9	12,097	0.07%
2020/03/25	0	0.00	4	23.20	23.20	-4	11,530	-0.03%
2020/03/24	5	20.83	0	0.00	21.10	5	11,524	0.04%
2020/03/23	5	19.26	0	0.00	19.20	5	11,424	0.04%
2020/03/20	5	19.98	7	20.13	20.40	-2	11,436	-0.02%
2020/03/19	15	18.82	27	19.05	18.65	-12	11,212	-0.11%
2020/03/18	8	20.43	9	20.64	20.10	-1	10,953	-0.01%
2020/03/17	33.1	21.11	4	21.45	20.80	29.1	10,800	0.27%
2020/03/16	25	22.36	10	22.30	22.15	15	10,897	0.14%
2020/03/13	31	22.32	32	22.23	23.00	-1	10,808	-0.01%
2020/03/12	4	23.53	1	23.50	23.65	3	10,546	0.03%
2020/03/11	7	24.97	0	0.00	24.70	7	10,399	0.07%
2020/03/09	17	25.52	0	0.00	25.30	17	10,423	0.16%
2020/03/06	32	26.48	0	0.00	26.25	32	10,701	0.30%
2020/03/05	5.2	27.21	2	27.45	27.20	3.2	10,607	0.03%
2020/03/04	6	27.10	9	27.17	27.20	-3	10,769	-0.03%
2020/03/03	10	27.01	2	27.15	26.90	8	10,713	0.07%
2020/03/02	5.1	26.61	13.6	26.84	26.55	-8.5	10,732	-0.08%
2020/02/27	0	0.00	2	27.45	27.05	-2	10,841	-0.02%
2020/02/26	3	27.00	51	27.20	27.10	-48	10,759	-0.45%
2020/02/25	1	27.20	0	0.00	27.25	1	10,791	0.01%
2020/02/24	1	27.40	0	0.00	27.45	1	10,898	0.01%
2020/02/21	3	27.85	0	0.00	27.90	3	10,999	0.03%
2020/02/19	7	27.89	4	28.30	28.10	3	11,376	0.03%
2020/02/18	1	27.55	2	27.60	27.85	-1	11,906	-0.01%
2020/02/17	3	27.77	0	0.00	27.60	3	12,063	0.02%
2020/02/14	2	28.40	2	28.35	28.30	0	12,350	0.00%
2020/02/07	0	0.00	22	28.20	28.25	-22	13,396	-0.16%
2020/02/06	0	0.00	27	28.09	28.25	-27	13,598	-0.20%
2020/02/05	5.7	27.70	2.3	27.82	27.80	3.4	13,831	0.02%
2020/02/04	1	27.65	58	27.67	28.00	-57	13,873	-0.41%
2020/02/03	6	26.83	9	26.93	27.00	-3	14,180	-0.02%
2020/01/31	4	27.46	4	27.79	27.25	0	14,150	0.00%
2020/01/30	19	27.19	8	27.31	27.20	11	14,227	0.08%
2020/01/20	0	0.00	12.1	29.34	29.40	-12.1	13,968	-0.09%
2020/01/17	0	0.00	2.3	29.10	29.30	-2.3	14,035	-0.02%
2020/01/16	1	28.75	1	28.90	28.90	0	14,048	0.00%
2020/01/15	1	29.00	11.8	29.16	28.90	-10.8	14,243	-0.08%
2020/01/14	11	28.50	2	28.85	28.85	9	14,230	0.06%
2020/01/13	1	28.85	0	0.00	28.75	1	14,328	0.01%
2020/01/10	0	0.00	11	28.62	28.75	-11	14,387	-0.08%
2020/01/09	1	28.60	31	28.54	28.70	-30	14,426	-0.21%
2020/01/08	25	28.09	0	0.00	28.10	25	14,552	0.17%
2020/01/07	14	28.22	0	0.00	28.50	14	14,568	0.10%
2020/01/06	7	28.06	0	0.00	28.00	7	14,593	0.05%
2020/01/03	0.5	28.30	0	0.00	28.30	0.5	14,687	0.00%
2020/01/02	5	28.45	0	0.00	28.40	5	14,707	0.03%
2019/12/31	7	28.38	0	0.00	28.35	7	14,712	0.05%
2019/12/30	36	28.62	0	0.00	28.60	36	14,838	0.24%
2019/12/27	5	28.80	0	0.00	28.90	5	14,891	0.03%
2019/12/26	3	29.03	0	0.00	28.90	3	14,936	0.02%
2019/12/24	4	29.00	0	0.00	28.70	4	15,224	0.03%
2019/12/23	6	29.24	6	29.46	29.15	0	15,260	0.00%
2019/12/18	0	0.00	5	29.90	29.85	-5	16,361	-0.03%
2019/12/17	2	29.45	25	29.57	29.80	-23	16,488	-0.14%
2019/12/16	8	29.39	1	29.30	29.30	7	16,446	0.04%
2019/12/13	0	0.00	9.7	29.76	29.85	-9.7	16,464	-0.06%
2019/12/12	3	29.77	16	29.80	29.60	-13	16,528	-0.08%
2019/12/11	28.2	29.54	24	29.58	29.50	4.2	16,473	0.03%
2019/12/10	0	0.00	10	29.25	29.45	-10	16,087	-0.06%
2019/12/09	4	29.18	25	29.15	29.20	-21	16,067	-0.13%
2019/12/06	10	29.40	12	29.19	29.20	-2	16,193	-0.01%
2019/12/05	1.1	28.90	0	0.00	29.00	1.1	16,010	0.01%
2019/12/04	0	0.00	1.4	28.90	29.00	-1.4	16,134	-0.01%
2019/12/03	0	0.00	18	29.03	28.90	-18	16,043	-0.11%
2019/12/02	0	0.00	20	27.85	27.80	-20	15,582	-0.13%
2019/11/29	11	27.85	208.5	27.71	27.70	-197.5	15,501	-1.27%	大賣/鉅額交易
2019/11/28	5.1	28.62	0	0.00	28.55	5.1	15,398	0.03%
2019/11/27	2	28.55	0.1	28.85	29.00	1.9	15,720	0.01%
2019/11/26	0	0.00	12	28.75	28.90	-12	15,593	-0.08%
2019/11/25	1	28.80	1	28.95	28.95	0	15,329	0.00%
2019/11/22	0	0.00	4.1	29.20	29.20	-4.1	15,395	-0.03%
2019/11/21	11.1	28.91	204.1	28.80	29.10	-193	15,428	-1.25%	大賣/鉅額交易
2019/11/20	1.1	29.43	4	29.34	29.40	-2.9	15,357	-0.02%
2019/11/19	10	29.20	16	29.13	29.25	-6	15,375	-0.04%
2019/11/18	1.2	29.11	3.3	28.96	29.00	-2.1	15,283	-0.01%
2019/11/15	7	28.69	121	28.86	28.65	-114	15,348	-0.74%	大賣/鉅額交易
2019/11/14	1	28.45	8	28.43	28.45	-7	14,816	-0.05%
2019/11/13	0	0.00	23	28.24	28.15	-23	14,716	-0.16%
2019/11/12	1	27.75	0	0.00	27.80	1	14,432	0.01%
2019/11/11	1	28.00	0	0.00	27.90	1	14,370	0.01%
2019/11/08	0	0.00	7	28.07	28.35	-7	14,454	-0.05%
2019/11/07	0	0.00	6	27.42	27.40	-6	14,066	-0.04%
2019/11/06	6.3	27.16	3	27.13	27.25	3.3	13,955	0.02%
2019/11/05	24.6	28.06	90	27.87	27.85	-65.4	13,638	-0.48%
2019/11/04	34	28.23	9	28.28	28.40	25	13,530	0.18%
2019/11/01	50.5	27.95	22.9	27.93	28.00	27.6	13,342	0.21%
2019/10/31	76.3	27.96	9	27.84	27.95	67.3	13,405	0.50%
2019/10/30	2	27.28	2	27.45	27.45	0	13,076	0.00%
2019/10/29	36	27.68	47	27.38	27.40	-11	13,054	-0.08%
2019/10/28	1	27.80	16.5	27.87	27.80	-15.5	12,961	-0.12%
2019/10/25	3	27.30	10	27.44	27.50	-7	12,842	-0.05%
2019/10/24	3	27.17	9.6	27.33	27.35	-6.6	12,854	-0.05%
2019/10/23	29	27.10	33.1	27.38	27.20	-4.1	12,839	-0.03%
2019/10/22	7	26.89	4	26.89	26.85	3	12,684	0.02%
2019/10/21	0	0.00	12	26.73	26.70	-12	12,887	-0.09%
2019/10/18	6	26.44	3	26.52	26.35	3	13,179	0.02%
2019/10/17	1	26.45	0.1	26.35	26.50	0.9	13,667	0.01%
2019/10/16	1	26.25	9	26.33	26.50	-8	13,844	-0.06%
2019/10/15	0	0.00	24	26.39	26.20	-24	13,844	-0.17%
2019/10/14	0	0.00	4	26.30	26.30	-4	13,859	-0.03%
2019/10/09	0	0.00	7	26.26	26.10	-7	13,797	-0.05%
2019/10/08	1.1	26.15	7	26.34	26.25	-5.9	13,737	-0.04%
2019/10/07	3	26.20	1	26.20	26.20	2	13,745	0.01%
2019/10/04	2	26.30	4	26.15	26.15	-2	13,782	-0.01%
2019/10/03	1	25.15	21	25.82	25.90	-20	13,608	-0.15%
2019/10/02	9	25.52	1	25.55	25.50	8	13,621	0.06%
2019/10/01	0	0.00	7	25.69	25.70	-7	13,533	-0.05%
2019/09/27	22	25.28	0.1	25.05	25.05	21.9	13,417	0.16%
2019/09/25	4	26.08	10.3	26.08	26.20	-6.3	13,181	-0.05%
2019/09/24	10	26.34	39.1	26.43	26.10	-29.1	13,081	-0.22%
2019/09/23	1	25.95	30	25.98	26.00	-29	12,571	-0.23%
2019/09/20	0.2	25.05	20	25.29	25.20	-19.8	12,048	-0.16%
2019/09/19	1	25.25	8.2	25.24	25.15	-7.2	11,799	-0.06%
2019/09/18	1	25.05	14	25.10	25.15	-13	11,715	-0.11%
2019/09/17	11	24.70	33	24.83	24.90	-22	11,552	-0.19%
2019/09/16	6	24.42	7.3	24.30	24.50	-1.3	11,464	-0.01%
2019/09/12	11	24.84	0	0.00	24.60	11	11,424	0.10%
2019/09/11	1	25.00	9	25.11	24.95	-8	11,491	-0.07%
2019/09/10	1	25.10	13.1	25.09	25.10	-12.1	11,467	-0.11%
2019/09/09	2	25.00	4	24.93	25.00	-2	11,287	-0.02%
2019/09/06	4	24.90	50	24.94	25.00	-46	11,269	-0.41%
2019/09/05	1	24.75	5	24.80	24.85	-4	11,122	-0.04%
2019/09/04	0	0.00	6	24.79	24.85	-6	11,087	-0.05%
2019/09/03	1	24.70	3	24.90	24.75	-2	11,124	-0.02%
2019/09/02	3	24.87	2	24.95	24.80	1	11,532	0.01%
2019/08/30	4	24.85	21	24.74	24.90	-17	11,450	-0.15%
2019/08/29	0	0.00	1	24.30	24.30	-1	11,176	-0.01%
2019/08/28	3	24.30	2	24.35	24.35	1	11,218	0.01%
2019/08/27	2	24.18	1	24.45	24.40	1	11,426	0.01%
2019/08/26	3	24.32	21	24.03	24.30	-18	12,069	-0.15%
2019/08/23	3	24.42	7	24.44	24.50	-4	11,948	-0.03%
2019/08/22	2	24.50	20	24.49	24.55	-18	11,966	-0.15%
2019/08/21	7	24.29	11	24.30	24.35	-4	12,028	-0.03%
2019/08/20	9	24.14	5	24.20	24.25	4	11,908	0.03%
2019/08/19	11	23.69	6	23.71	23.70	5	11,779	0.04%
2019/08/16	1	23.70	2	23.75	23.60	-1	11,818	-0.01%
2019/08/15	1	23.35	0	0.00	23.50	1	11,715	0.01%
2019/08/14	22	23.54	13	23.58	23.55	9	11,736	0.08%
2019/08/13	6	23.19	12	23.32	23.35	-6	11,695	-0.05%
2019/08/12	6	22.49	0	0.00	22.50	6	11,628	0.05%
2019/08/08	4	22.46	3	22.42	22.40	1	11,803	0.01%
2019/08/07	7	22.47	5	22.30	22.30	2	11,897	0.02%
2019/08/06	20.4	21.99	31.1	21.91	22.30	-10.7	12,198	-0.09%
2019/08/05	10.1	22.59	0	0.00	22.45	10.1	12,441	0.08%
2019/08/02	9	22.69	1	22.70	22.80	8	12,476	0.06%
2019/08/01	1	23.10	3	23.08	23.25	-2	12,473	-0.02%
2019/07/31	8	23.36	0	0.00	23.30	8	12,473	0.06%
2019/07/30	17	23.64	0	0.00	23.55	17	12,454	0.14%
2019/07/29	12	23.17	16	23.36	23.45	-4	12,455	-0.03%
2019/07/26	6	23.48	22	23.40	23.40	-16	12,371	-0.13%
2019/07/25	5	23.93	1	24.00	23.85	4	12,380	0.03%
2019/07/24	4	24.33	1	24.55	24.15	3	12,430	0.02%
2019/07/23	1	23.90	4	24.28	24.40	-3	12,412	-0.02%
2019/07/22	17.3	23.84	5	23.80	23.70	12.3	12,132	0.10%
2019/07/19	5	25.35	65	25.36	25.30	-60	11,735	-0.51%
2019/07/18	13	25.15	13.6	25.13	25.10	-0.6	11,203	-0.01%
2019/07/17	0	0.00	3.6	25.03	25.00	-3.6	11,151	-0.03%
2019/07/16	0	0.00	66.6	25.10	25.15	-66.6	11,174	-0.60%
2019/07/15	12	25.08	23	25.10	25.05	-11	11,285	-0.10%
2019/07/12	101	25.10	12	25.05	25.05	89	11,573	0.77%	大買/
2019/07/11	8	24.98	10	24.97	24.90	-2	11,869	-0.02%
2019/07/10	3	24.53	7	24.64	24.75	-4	12,204	-0.03%
2019/07/09	0	0.00	18	24.39	24.35	-18	12,318	-0.15%
2019/07/08	15	24.45	3	24.43	24.50	12	12,482	0.10%
2019/07/05	0.9	24.15	0	0.00	24.15	0.9	12,679	0.01%
2019/07/04	2	24.25	1.4	24.20	24.30	0.6	12,992	0.00%
2019/07/03	0	0.00	1	24.15	24.15	-1	13,292	-0.01%
2019/07/02	7	24.11	5	24.10	24.15	2	13,840	0.01%
2019/07/01	1	24.30	0	0.00	24.30	1	14,354	0.01%
2019/06/28	4	24.04	0	0.00	24.20	4	14,718	0.03%
2019/06/27	0	0.00	29	24.24	24.30	-29	14,990	-0.19%
2019/06/26	0	0.00	2	23.98	24.10	-2	15,236	-0.01%
2019/06/25	0	0.00	2	24.00	23.90	-2	15,637	-0.01%
2019/06/21	0	0.00	4	24.06	23.95	-4	18,037	-0.02%
2019/06/20	0	0.00	8	24.06	23.95	-8	18,336	-0.04%
2019/06/19	0	0.00	5	23.93	24.05	-5	18,417	-0.03%
2019/06/18	1	23.65	3	23.67	23.80	-2	18,355	-0.01%
2019/06/17	2	23.63	0	0.00	23.60	2	18,325	0.01%
2019/06/13	1	23.65	0	0.00	23.75	1	18,569	0.01%
2019/06/12	1	23.70	4	23.81	23.90	-3	18,891	-0.02%
2019/06/11	306	23.87	0	0.00	23.80	306	18,974	1.61%	大買/鉅額交易
2019/06/10	0	0.00	13	24.00	24.10	-13	18,880	-0.07%
2019/06/06	9	22.76	15	22.90	22.85	-6	18,457	-0.03%
2019/06/05	5	22.84	24	22.82	22.95	-19	18,424	-0.10%
2019/06/04	1	22.40	4	22.40	22.45	-3	18,383	-0.02%
2019/06/03	25	22.12	4	22.35	22.15	21	18,382	0.11%
2019/05/31	72.4	22.22	17	22.55	22.50	55.4	18,145	0.31%
2019/05/30	0	0.00	5	23.43	23.40	-5	17,344	-0.03%
2019/05/29	13.2	23.19	0	0.00	23.10	13.2	17,420	0.08%
2019/05/28	0	0.00	18	23.54	23.80	-18	17,369	-0.10%
2019/05/27	0	0.00	5	22.95	23.05	-5	17,195	-0.03%
2019/05/24	1	23.05	1	23.20	22.95	0	17,216	0.00%
2019/05/23	1	22.80	11	22.92	23.10	-10	17,142	-0.06%
2019/05/22	0	0.00	3.3	22.89	22.95	-3.3	17,059	-0.02%
2019/05/21	2	22.60	11	23.10	22.95	-9	17,077	-0.05%
2019/05/20	5	22.68	9	22.70	22.65	-4	16,949	-0.02%
2019/05/17	24	22.71	75.1	22.89	22.55	-51.1	16,891	-0.30%
2019/05/16	10	22.94	1	22.95	23.00	9	16,731	0.05%
2019/05/15	16	23.41	1	23.55	23.50	15	16,585	0.09%
2019/05/14	5	23.08	21	22.18	23.20	-16	16,539	-0.10%
2019/05/13	23	23.23	35	23.36	23.05	-12	16,265	-0.07%
2019/05/10	12	24.62	6	24.37	24.55	6	15,941	0.04%
2019/05/09	32	24.83	4	24.95	24.55	28	15,889	0.18%
2019/05/08	0.2	25.30	16	25.41	25.45	-15.8	15,766	-0.10%
2019/05/07	0	0.00	63.3	25.30	25.50	-63.3	15,905	-0.40%
2019/05/06	26.3	24.95	30	24.97	24.90	-3.7	16,503	-0.02%
2019/05/03	0	0.00	4.1	25.55	25.65	-4.1	16,426	-0.02%
2019/05/02	5	25.55	4	25.53	25.55	1	16,404	0.01%
2019/04/30	32	25.59	38	25.31	25.60	-6	16,271	-0.04%
2019/04/29	17	24.86	60	24.84	24.95	-43	16,103	-0.27%
2019/04/26	8	25.15	2	25.18	25.25	6	16,098	0.04%
2019/04/25	6	25.20	7	25.45	25.35	-1	16,093	-0.01%
2019/04/24	1	25.15	1	25.10	25.25	0	16,042	0.00%
2019/04/23	2.6	24.93	51	24.80	25.25	-48.4	16,059	-0.30%
2019/04/22	29	25.10	63	25.11	25.15	-34	15,843	-0.21%
2019/04/19	15	25.51	6	25.29	25.35	9	15,637	0.06%
2019/04/18	2	26.05	39	25.91	25.70	-37	15,442	-0.24%
2019/04/17	133	26.08	4	26.18	25.75	129	15,131	0.85%	大買/鉅額交易
2019/04/16	2	25.95	25	25.91	26.00	-23	14,747	-0.16%
2019/04/15	2	25.40	15.6	25.40	25.45	-13.6	14,327	-0.10%
2019/04/12	0	0.00	18	25.22	25.20	-18	14,136	-0.13%
2019/04/11	2	25.30	25	25.26	25.25	-23	13,960	-0.16%
2019/04/10	7	25.06	50.4	25.12	25.15	-43.4	13,627	-0.32%
2019/04/09	3	25.02	16	24.88	24.90	-13	13,305	-0.10%
2019/04/08	6	25.13	18.1	25.06	25.10	-12.1	12,986	-0.09%
2019/04/03	21	24.57	44	24.50	24.60	-23	12,377	-0.19%
2019/04/02	4	24.13	34	24.10	24.15	-30	11,849	-0.25%
2019/04/01	3	23.92	19	23.97	23.95	-16	11,455	-0.14%
2019/03/29	13.2	23.85	23.1	23.72	23.70	-10	11,079	-0.09%
2019/03/28	11	23.80	21.1	23.76	23.75	-10.1	10,799	-0.09%
2019/03/27	45.3	23.75	165.6	23.81	23.75	-120.4	10,385	-1.16%	大賣/鉅額交易
2019/03/26	51	22.79	65	22.86	22.95	-14	8,924	-0.16%
2019/03/25	26	21.89	17.1	21.51	22.25	8.9	7,985	0.11%
2019/03/22	1	21.75	46	21.64	21.75	-45	7,552	-0.60%
2019/03/21	15	21.56	9	21.55	21.50	6	7,375	0.08%
2019/03/20	10.5	21.35	6	21.41	21.45	4.5	7,320	0.06%
2019/03/19	1.5	21.33	10	21.37	21.40	-8.5	7,288	-0.12%
2019/03/18	1	20.80	2	20.80	21.10	-1	7,127	-0.01%
2019/03/15	2	20.88	0	0.00	20.70	2	7,122	0.03%
2019/03/14	3	21.33	11.2	21.44	21.20	-8.2	6,784	-0.12%
2019/03/13	1	20.90	0	0.00	21.00	1	6,751	0.01%
2019/03/12	3	20.75	0	0.00	20.95	3	6,778	0.04%
2019/03/11	10	20.73	2	20.65	20.65	8	6,805	0.12%
2019/03/08	3.2	20.75	100	20.71	20.65	-96.9	6,954	-1.39%
2019/03/07	12	20.96	61	20.95	21.00	-49	6,980	-0.70%
2019/03/06	0	0.00	1	21.20	21.20	-1	6,975	-0.01%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	2	20.95	1	21.30	21.25	1	7,118	0.01%
2019/02/27	1	21.20	2.6	21.27	21.35	-1.6	7,021	-0.02%
2019/02/26	17	21.36	33	21.33	21.30	-16	6,949	-0.23%
2019/02/25	13	21.25	10	21.25	21.40	3	6,886	0.04%
2019/02/22	2.9	21.20	4	21.35	21.30	-1.1	6,911	-0.02%
2019/02/21	3	21.17	1	21.10	21.15	2	6,981	0.03%
2019/02/20	0.9	21.20	2	21.15	21.20	-1.1	7,015	-0.02%
2019/02/19	0	0.00	22	21.15	21.15	-22	7,018	-0.31%
2019/02/18	0	0.00	25	21.06	21.10	-25	7,180	-0.35%
2019/02/15	0	0.00	5	21.15	21.00	-5	7,222	-0.07%
2019/02/14	3	21.00	5	21.00	21.00	-2	7,261	-0.03%
2019/02/13	3	21.17	5	21.26	21.15	-2	7,309	-0.03%
2019/02/12	12	21.28	0	0.00	21.10	12	7,220	0.17%
2019/02/11	27	21.25	21.1	21.27	21.30	5.9	7,158	0.08%
2019/01/30	1	21.15	25	21.19	21.10	-24	7,106	-0.34%
2019/01/29	22	20.93	0	0.00	21.00	22	7,104	0.31%
2019/01/28	9	21.31	0.2	21.20	21.30	8.8	7,115	0.12%
2019/01/25	4	20.96	22.2	21.04	21.30	-18.2	7,064	-0.26%
2019/01/24	0	0.00	8	20.04	20.50	-8	6,412	-0.12%
2019/01/23	0	0.00	5	19.90	20.00	-5	6,466	-0.08%
2019/01/22	0	0.00	6	19.95	20.00	-6	6,447	-0.09%
2019/01/21	0	0.00	5	19.94	20.00	-5	6,511	-0.08%
2019/01/18	1	20.10	4	20.10	20.10	-3	6,609	-0.05%
2019/01/17	3	19.80	1	19.85	19.80	2	6,717	0.03%
2019/01/16	2	19.75	1	19.65	19.75	1	6,767	0.01%
2019/01/15	4	19.60	41	19.60	19.70	-37	6,793	-0.54%
2019/01/14	0	0.00	20	19.35	19.40	-20	6,741	-0.30%
2019/01/11	13	19.38	0	0.00	19.35	13	6,793	0.19%
2019/01/07	6	19.00	6	19.08	19.15	0	6,925	0.00%
2019/01/04	2	18.73	0	0.00	18.75	2	7,115	0.03%
2019/01/03	1.9	18.90	1	18.95	18.95	0.9	7,581	0.01%
2019/01/02	4	18.95	0	0.00	18.90	4	7,684	0.05%
2018/12/27	2	18.95	0	0.00	18.95	2	8,246	0.02%
2018/12/26	9	18.79	1	18.80	18.80	8	8,352	0.10%
2018/12/25	0	0.00	1	18.80	18.75	-1	8,407	-0.01%
2018/12/24	2.1	19.30	4	19.09	19.25	-1.9	8,467	-0.02%
2018/12/21	4	18.63	0	0.00	18.60	4	8,569	0.05%
2018/12/18	1	18.95	0	0.00	18.75	1	8,614	0.01%
2018/12/17	1	19.05	0	0.00	19.10	1	8,654	0.01%
2018/12/14	0	0.00	0.3	19.20	19.20	-0.3	8,665	0.00%
2018/12/13	5	19.15	1.1	19.25	19.25	3.9	8,785	0.04%
2018/12/12	0	0.00	1	19.10	19.10	-1	9,116	-0.01%
2018/12/11	2	18.70	5	18.65	18.60	-3	9,268	-0.03%
2018/12/10	6	18.83	0	0.00	18.85	6	9,419	0.06%
2018/12/07	1.1	19.15	1	19.20	19.10	0.1	9,415	0.00%
2018/12/06	10	19.15	17	19.39	19.00	-7	9,480	-0.07%
2018/12/05	8	19.80	1	19.60	19.70	7	9,434	0.07%
2018/12/04	12	20.10	8.6	20.10	20.15	3.4	9,642	0.04%
2018/12/03	47	20.02	40	20.08	20.10	7	9,660	0.07%
2018/11/30	6.5	19.61	13	19.64	19.55	-6.5	9,500	-0.07%
2018/11/29	14	19.56	16	19.58	19.55	-2	9,462	-0.02%
2018/11/28	22	19.35	2.1	19.50	19.50	19.9	9,397	0.21%
2018/11/27	22	19.28	0	0.00	19.45	22	9,359	0.24%
2018/11/26	4	18.96	0	0.00	18.95	4	9,379	0.04%
2018/11/23	3.9	18.81	0	0.00	18.75	3.9	9,386	0.04%
2018/11/22	1	18.90	0.1	18.90	18.95	0.9	9,425	0.01%
2018/11/21	7	18.83	2	18.75	18.80	5	9,487	0.05%
2018/11/20	10	19.18	0	0.00	19.15	10	9,480	0.11%
2018/11/19	0.2	19.70	15	19.60	19.70	-14.8	9,441	-0.16%
2018/11/16	0.2	19.35	0	0.00	19.35	0.2	9,402	0.00%
2018/11/15	0.5	19.30	8	18.96	19.30	-7.5	9,380	-0.08%
2018/11/14	2	18.55	1	18.60	18.55	1	9,240	0.01%
2018/11/12	3	18.93	1.7	19.05	19.05	1.3	9,272	0.01%
2018/11/09	2	18.50	0	0.00	18.65	2	9,244	0.02%
2018/11/08	0	0.00	3	18.80	18.70	-3	9,305	-0.03%
2018/11/07	0	0.00	2	18.85	18.85	-2	9,384	-0.02%
2018/11/06	1	18.45	4	18.45	18.50	-3	9,524	-0.03%
2018/11/05	2	18.58	14	18.51	18.65	-12	9,450	-0.13%
2018/11/02	7	18.60	5.5	18.60	18.55	1.5	9,374	0.02%
2018/11/01	2	18.85	0	0.00	19.00	2	9,231	0.02%
2018/10/31	0	0.00	3	18.55	18.90	-3	9,220	-0.03%
2018/10/30	2	18.10	0	0.00	18.00	2	9,115	0.02%
2018/10/29	6	18.18	1	18.20	18.05	5	9,168	0.05%
2018/10/26	5.5	18.04	14	18.06	18.20	-8.5	9,224	-0.09%
2018/10/25	31	17.88	57.7	17.90	17.80	-26.7	9,478	-0.28%
2018/10/24	5	17.75	1	17.85	17.85	4	9,787	0.04%
2018/10/23	2	17.55	0	0.00	17.60	2	9,879	0.02%
2018/10/22	0	0.00	4	17.60	17.50	-4	10,013	-0.04%
2018/10/19	3	17.25	0	0.00	17.55	3	10,149	0.03%
2018/10/17	2	17.70	9	17.61	17.55	-7	10,214	-0.07%
2018/10/16	10	17.66	0	0.00	17.50	10	10,373	0.10%
2018/10/15	8	17.79	1	17.70	17.75	7	10,421	0.07%
2018/10/12	6	17.63	11	17.26	17.90	-5	10,633	-0.05%
2018/10/11	39.2	17.28	47	17.31	17.00	-7.8	10,687	-0.07%
2018/10/09	5.4	18.27	1	18.30	18.20	4.4	10,898	0.04%
2018/10/08	29	18.22	16.1	18.22	18.25	12.9	10,918	0.12%
2018/10/05	16.2	18.86	46	18.80	18.65	-29.8	10,818	-0.28%
2018/10/04	11	19.54	0	0.00	19.50	11	10,568	0.10%
2018/10/03	1	19.85	0	0.00	19.75	1	10,558	0.01%
2018/10/02	3	19.87	1	19.85	19.85	2	10,591	0.02%
2018/10/01	2	20.00	3	20.00	19.90	-1	10,760	-0.01%
2018/09/27	1	19.85	1	19.95	19.95	0	11,632	0.00%
2018/09/26	3	19.92	0	0.00	19.85	3	11,740	0.03%
2018/09/25	2	19.80	20	19.90	19.95	-18	11,850	-0.15%
2018/09/21	4	19.75	0	0.00	19.85	4	11,892	0.03%
2018/09/20	8	19.71	5.1	19.80	19.70	2.9	11,897	0.02%
2018/09/19	2	19.80	2	19.75	19.75	0	12,040	0.00%
2018/09/18	61.2	19.59	0	0.00	19.55	61.2	12,009	0.51%
2018/09/17	6	20.11	0	0.00	20.10	6	11,833	0.05%
2018/09/14	35	20.33	0	0.00	20.50	35	11,705	0.30%
2018/09/13	7	20.31	0	0.00	20.40	7	11,559	0.06%
2018/09/12	4.8	20.31	0	0.00	20.20	4.8	11,603	0.04%
2018/09/11	2.9	20.57	0.2	20.80	20.50	2.7	11,681	0.02%
2018/09/10	19.2	20.37	0	0.00	20.20	19.2	11,925	0.16%
2018/09/07	6.5	21.26	0	0.00	21.20	6.5	11,970	0.05%
2018/09/06	1	21.35	0	0.00	21.35	1	11,988	0.01%
2018/09/05	5	21.46	2	21.58	21.45	3	12,140	0.02%
2018/09/04	2	21.63	0.6	21.80	21.60	1.4	12,217	0.01%
2018/09/03	0	0.00	3	21.60	21.60	-3	12,343	-0.02%
2018/08/31	8	21.51	0	0.00	21.75	8	12,387	0.06%
2018/08/30	1	21.70	0	0.00	21.70	1	12,372	0.01%
2018/08/29	2	21.60	0	0.00	21.70	2	12,476	0.02%
2018/08/28	1	21.45	2.2	21.42	21.45	-1.2	12,600	-0.01%
2018/08/24	16	21.28	0.3	21.50	21.30	15.7	12,975	0.12%
2018/08/23	2	21.45	2	21.35	21.45	0	13,335	0.00%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/21	5	21.25	7	21.26	21.40	-2	13,769	-0.01%
2018/08/20	2	21.28	0	0.00	21.20	2	13,840	0.01%
2018/08/17	8	21.31	0	0.00	21.20	8	13,924	0.06%
2018/08/16	5	21.34	5	21.41	21.35	0	13,968	0.00%
2018/08/15	8.1	21.60	3	21.62	21.55	5.1	14,117	0.04%
2018/08/14	17.2	21.66	0	0.00	21.65	17.2	14,316	0.12%
2018/08/13	33.1	21.96	6	22.05	21.85	27.1	14,557	0.19%
2018/08/10	13.1	22.33	3	22.35	22.40	10.1	14,547	0.07%
2018/08/09	0	0.00	2	22.35	22.35	-2	14,676	-0.01%
2018/08/08	1	22.35	0	0.00	22.40	1	14,989	0.01%
2018/08/07	1	22.40	2	22.50	22.40	-1	15,364	-0.01%
2018/08/06	3.1	22.34	5	22.39	22.45	-1.9	15,582	-0.01%
2018/08/03	3	22.20	2	22.30	22.30	1	15,806	0.01%
2018/08/02	43.2	22.18	0	0.00	22.10	43.2	16,078	0.27%
2018/08/01	10	22.13	17	22.25	22.35	-7	16,048	-0.04%
2018/07/31	6.7	23.62	48.9	23.62	23.65	-42.2	15,791	-0.27%
2018/07/30	22	23.40	1	23.40	23.40	21	15,655	0.13%
2018/07/27	12	23.30	10	23.45	23.35	2	15,678	0.01%
2018/07/26	18	23.00	5	23.05	23.15	13	15,728	0.08%
2018/07/25	13	23.09	1	23.05	23.05	12	15,648	0.08%
2018/07/24	4	23.05	0	0.00	23.20	4	15,722	0.03%
2018/07/23	13	22.87	1	23.05	22.90	12	15,822	0.08%
2018/07/20	16	23.39	0	0.00	23.25	16	15,862	0.10%
2018/07/19	1	23.70	12	23.73	23.55	-11	16,044	-0.07%
2018/07/18	2	23.75	26	23.62	23.70	-24	15,892	-0.15%
2018/07/17	24	23.15	20	23.75	23.80	4	15,644	0.03%
2018/07/16	0	0.00	104	22.51	22.70	-104	15,094	-0.69%	大賣/鉅額交易
2018/07/13	1	22.10	6	22.31	22.35	-5	15,059	-0.03%
2018/07/12	2	21.80	0	0.00	21.80	2	15,147	0.01%
2018/07/11	2	21.73	2	21.75	21.80	0	15,255	0.00%
2018/07/10	12	21.97	0	0.00	22.00	12	15,253	0.08%
2018/07/09	5	21.80	0	0.00	21.80	5	15,391	0.03%
2018/07/06	4	21.48	2	21.48	21.70	2	15,456	0.01%
2018/07/05	122.1	21.75	132	21.73	21.70	-9.9	15,376	-0.06%	大買/大賣/
2018/07/04	5	22.15	0	0.00	22.20	5	14,874	0.03%
2018/07/03	14.1	22.34	5	22.39	22.25	9.1	15,032	0.06%
2018/07/02	14	22.50	0	0.00	22.40	14	15,382	0.09%
2018/06/29	11	22.44	0	0.00	22.65	11	15,496	0.07%
2018/06/28	6.1	22.29	0	0.00	22.40	6.1	15,465	0.04%
2018/06/27	11	22.45	0	0.00	22.40	11	15,426	0.07%
2018/06/26	16	22.44	1	22.70	22.40	15	15,570	0.10%
2018/06/25	17	22.76	12	22.70	22.70	5	15,507	0.03%
2018/06/22	3	22.82	5	22.75	22.75	-2	15,831	-0.01%
2018/06/21	12	22.90	0	0.00	22.85	12	16,043	0.07%
2018/06/20	14	22.79	2	22.80	23.00	12	16,519	0.07%
2018/06/19	20.1	22.93	2	22.90	22.85	18.1	16,672	0.11%
2018/06/15	9	23.29	5	23.36	23.20	4	16,733	0.02%
2018/06/14	0	0.00	1	23.30	23.40	-1	17,218	-0.01%
2018/06/13	3	23.70	3	23.63	23.35	0	17,619	0.00%
2018/06/12	1	23.40	3	23.35	23.30	-2	18,671	-0.01%
2018/06/11	4	23.55	3	23.55	23.55	1	20,223	0.00%
2018/06/06	2	23.30	0	0.00	23.45	2	23,533	0.01%
2018/06/05	5	23.43	0	0.00	23.30	5	24,055	0.02%
2018/06/04	3	23.35	37	23.56	23.55	-34	24,033	-0.14%
2018/06/01	1	23.05	2	23.05	23.05	-1	23,845	0.00%
2018/05/31	6	22.88	45	22.99	22.55	-39	23,872	-0.16%
2018/05/30	45	22.91	4	22.98	22.80	41	23,589	0.17%
2018/05/29	15	23.21	0	0.00	23.15	15	23,434	0.06%
2018/05/28	3	23.35	0	0.00	23.35	3	23,602	0.01%
2018/05/25	2	23.30	1	23.35	23.30	1	23,917	0.00%
2018/05/24	22	23.16	0	0.00	23.20	22	23,928	0.09%
2018/05/23	29	23.20	0	0.00	23.20	29	24,156	0.12%
2018/05/22	1.5	23.47	8	23.60	23.50	-6.5	24,376	-0.03%
2018/05/21	4	23.30	4	23.38	23.40	0	24,612	0.00%
2018/05/18	15	23.14	5	23.15	23.00	10	24,392	0.04%
2018/05/17	2	23.23	0	0.00	23.10	2	24,439	0.01%
2018/05/16	8	23.07	0.8	23.20	23.10	7.2	24,409	0.03%
2018/05/15	10	23.26	2	23.30	23.15	8	24,301	0.03%
2018/05/14	1	23.60	5	23.66	23.65	-4	24,389	-0.02%
2018/05/11	6.1	23.24	10	23.35	23.15	-3.9	24,251	-0.02%
2018/05/10	13	23.42	0	0.00	23.45	13	24,106	0.05%
2018/05/09	11	23.78	0	0.00	23.70	11	23,902	0.05%
2018/05/08	28	23.83	0	0.00	23.85	28	23,948	0.12%
2018/05/07	0	0.00	2	23.65	24.20	-2	23,954	-0.01%
2018/05/04	8	23.49	0	0.00	23.40	8	23,702	0.03%
2018/05/03	13	23.79	0	0.00	23.80	13	23,644	0.05%
2018/04/30	10	23.70	5	23.70	23.70	5	24,002	0.02%
2018/04/27	24	23.48	2	23.65	23.65	22	24,545	0.09%
2018/04/26	10	23.67	3	23.55	23.60	7	24,717	0.03%
2018/04/25	10	23.62	15	23.75	23.50	-5	24,570	-0.02%
2018/04/24	9	23.78	0	0.00	23.70	9	24,487	0.04%
2018/04/23	0	0.00	3	24.02	24.10	-3	24,541	-0.01%
2018/04/20	1	24.00	0	0.00	23.90	1	24,556	0.00%
2018/04/19	4	23.95	40	24.10	24.25	-36	24,474	-0.15%
2018/04/18	1	24.00	2	24.25	23.85	-1	24,724	0.00%
2018/04/17	12	24.19	3	24.15	24.25	9	24,596	0.04%
2018/04/16	9	23.72	15	23.75	23.70	-6	24,490	-0.02%
2018/04/13	10	23.90	0	0.00	23.80	10	24,455	0.04%
2018/04/12	17	24.10	1	24.30	24.10	16	24,326	0.07%
2018/04/11	24	23.86	3	23.90	23.95	21	24,117	0.09%
2018/04/10	5	23.87	3	23.87	23.70	2	24,125	0.01%
2018/04/09	19	23.82	0	0.00	23.70	19	24,069	0.08%
2018/04/03	23	24.06	0	0.00	24.00	23	23,986	0.10%
2018/04/02	10	24.69	4	24.60	24.55	6	23,704	0.03%
2018/03/31	8	25.01	0	0.00	24.90	8	23,582	0.03%
2018/03/30	2	25.15	0	0.00	25.05	2	23,678	0.01%
2018/03/29	6	25.12	3	25.15	24.95	3	24,073	0.01%
2018/03/28	2	25.30	1	25.30	25.30	1	24,078	0.00%
2018/03/27	2	25.60	14	25.74	25.70	-12	24,099	-0.05%
2018/03/26	1	24.75	23.5	24.95	25.30	-22.5	23,784	-0.09%
2018/03/23	38	24.95	16	25.06	24.85	22	23,601	0.09%
2018/03/22	2	25.68	14	25.88	25.65	-12	23,300	-0.05%
2018/03/21	11	26.23	7	26.21	26.10	4	23,131	0.02%
2018/03/20	2.5	25.37	22	25.94	26.10	-19.5	22,992	-0.08%
2018/03/19	31	25.69	6	25.50	25.45	25	22,381	0.11%
2018/03/16	68	25.89	7	25.98	25.60	61	21,994	0.28%
2018/03/15	109	25.71	14	26.27	26.50	95	20,982	0.45%	大買/
2018/03/14	64	27.08	36	28.06	26.95	28	19,735	0.14%
2018/03/13	103.5	27.36	32	27.38	27.35	71.5	18,270	0.39%	大買/
2018/03/12	15.9	27.32	117	27.34	27.35	-101.1	18,033	-0.56%	大賣/鉅額交易
2018/03/09	20	25.46	41	25.32	25.40	-21	17,233	-0.12%
2018/03/08	17	24.74	0	0.00	24.65	17	16,926	0.10%
2018/03/07	1	24.75	1	24.65	24.65	0	17,100	0.00%
2018/03/06	5	24.80	11	24.95	24.70	-6	17,400	-0.03%
2018/03/05	1	24.75	24	24.80	24.85	-23	17,663	-0.13%
2018/03/02	0	0.00	2.6	24.74	24.70	-2.6	17,879	-0.01%
2018/03/01	2	24.35	5	24.85	24.90	-3	18,081	-0.02%
2018/02/27	2	24.50	9	24.67	24.50	-7	18,127	-0.04%
2018/02/26	7	24.44	21	24.46	24.30	-14	17,819	-0.08%
2018/02/23	58	24.87	20	24.87	24.60	38	17,854	0.21%
2018/02/22	51	24.55	17	24.66	24.50	34	18,108	0.19%
2018/02/21	2	24.05	7	24.17	24.40	-5	17,949	-0.03%
2018/02/12	5	22.90	1	22.95	22.90	4	17,734	0.02%
2018/02/09	7.2	22.36	0	0.00	22.70	7.2	17,712	0.04%
2018/02/08	1	23.00	6	23.27	23.00	-5	17,831	-0.03%
2018/02/07	9	22.88	0	0.00	23.15	9	18,124	0.05%
2018/02/06	58.3	22.80	92	22.80	22.35	-33.8	18,107	-0.19%
2018/02/05	11	23.80	1	23.85	23.80	10	17,883	0.06%
2018/02/02	3	24.23	0	0.00	24.20	3	17,896	0.02%
2018/02/01	22	24.22	10	24.20	24.20	12	18,009	0.07%
2018/01/31	13	24.25	0	0.00	24.50	13	18,379	0.07%
2018/01/30	6	24.47	19	24.48	24.45	-13	18,443	-0.07%
2018/01/29	14	24.26	0	0.00	24.30	14	18,460	0.08%
2018/01/26	23	24.36	14	24.48	24.40	9	18,949	0.05%
2018/01/25	23	24.67	4	24.83	24.60	19	19,017	0.10%
2018/01/24	10	25.05	35	25.12	25.10	-25	18,883	-0.13%
2018/01/23	5	24.74	43.2	24.75	24.90	-38.2	18,534	-0.21%
2018/01/22	13	24.32	48	24.21	24.30	-35	17,952	-0.19%
2018/01/19	4	23.73	2.1	23.75	23.80	1.9	17,668	0.01%
2018/01/18	23	23.93	1	24.05	23.75	22	17,594	0.13%
2018/01/17	5	23.90	6	23.82	23.90	-1	17,577	-0.01%
2018/01/16	2	23.85	6	23.85	23.85	-4	18,041	-0.02%
2018/01/15	11	23.94	0	0.00	23.95	11	18,096	0.06%
2018/01/12	22	23.95	21	23.96	23.90	1	18,147	0.01%
2018/01/11	5	23.39	11.1	23.40	23.45	-6.1	17,943	-0.03%
2018/01/10	7	23.31	6	23.35	23.30	1	18,097	0.01%
2018/01/09	8	23.54	5	23.58	23.55	3	18,319	0.02%
2018/01/08	17	23.59	0	0.00	23.55	17	18,700	0.09%
2018/01/05	4	23.51	1	23.70	23.65	3	18,757	0.02%
2018/01/04	11	23.36	7	23.44	23.45	4	18,936	0.02%
2018/01/03	12	23.77	0	0.00	23.60	12	19,036	0.06%
2018/01/02	21	24.01	0	0.00	23.80	21	18,881	0.11%