緯創 (3231)-玉山-台中券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
26,921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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	25.6	114.99	21.1	114.86	115.00	4.5	35,868	0.01%
2024/12/02	32.3	114.06	5	114.10	114.00	27.3	35,895	0.08%
2024/11/29	28.3	112.77	14	113.71	113.50	14.3	35,910	0.04%
2024/11/28	34.6	112.94	25.5	113.77	113.50	9.1	35,785	0.03%
2024/11/27	92.5	115.06	33.9	113.19	112.50	58.5	35,500	0.16%
2024/11/26	161.7	121.25	150.1	120.49	120.00	11.6	34,608	0.03%	大買/大賣/
2024/11/25	155.6	123.65	243.4	124.06	124.50	-87.7	33,819	-0.26%	大買/大賣/
2024/11/22	32.6	117.69	84.6	118.94	118.50	-52	32,397	-0.16%
2024/11/21	16.7	113.98	31.2	114.09	114.00	-14.5	31,732	-0.05%
2024/11/20	18.3	114.52	32.8	114.30	114.00	-14.5	31,615	-0.05%
2024/11/19	27.6	114.04	12	114.58	114.00	15.6	31,596	0.05%
2024/11/18	35.4	114.73	26.9	116.25	113.50	8.5	31,349	0.03%
2024/11/15	81.8	116.64	24.1	116.93	117.50	57.7	31,150	0.19%
2024/11/14	44.4	119.64	76.6	119.77	118.50	-32.2	30,745	-0.10%
2024/11/13	44.7	120.46	81	120.89	121.00	-36.2	30,475	-0.12%
2024/11/12	78.6	117.66	62.3	117.50	117.00	16.4	30,183	0.05%
2024/11/11	65.5	122.90	36.6	122.51	122.00	29	29,655	0.10%
2024/11/08	74.8	123.24	167.9	123.74	123.50	-93.1	29,370	-0.32%	大賣/
2024/11/07	23.5	119.70	53.7	119.84	120.00	-30.2	28,547	-0.11%
2024/11/06	31.6	119.53	144.9	120.08	119.50	-113.3	28,796	-0.39%	大賣/鉅額交易
2024/11/05	10.5	117.88	144.9	118.46	118.50	-134.4	28,439	-0.47%	大賣/鉅額交易
2024/11/04	43.3	115.70	74.2	116.01	116.00	-31	28,011	-0.11%
2024/11/01	20.2	114.24	81.7	114.78	115.00	-61.5	28,187	-0.22%
2024/10/30	20	112.25	8.4	111.90	111.00	11.6	27,600	0.04%
2024/10/29	15.1	111.26	24.2	112.13	112.50	-9.1	27,735	-0.03%
2024/10/28	42.6	113.79	52.4	113.55	113.50	-9.8	27,542	-0.04%
2024/10/25	91.1	114.65	126.7	114.74	115.00	-35.5	27,239	-0.13%	大賣/
2024/10/24	12.4	110.78	47.4	110.67	109.50	-35	26,376	-0.13%
2024/10/23	29.3	112.67	31.6	112.92	113.00	-2.3	26,721	-0.01%
2024/10/22	23.9	112.75	34.2	112.49	113.00	-10.3	26,755	-0.04%
2024/10/21	8.1	110.50	10.7	110.55	110.50	-2.6	27,018	-0.01%
2024/10/18	41.7	112.26	50.5	111.07	109.00	-8.8	27,339	-0.03%
2024/10/17	13	110.04	28.8	110.14	110.50	-15.8	27,399	-0.06%
2024/10/16	22.2	109.20	27.2	108.96	109.50	-5	27,866	-0.02%
2024/10/15	40.8	109.78	44.7	109.43	109.00	-3.9	29,121	-0.01%
2024/10/14	49.6	108.50	36.1	108.43	109.00	13.6	28,667	0.05%
2024/10/11	87.5	107.51	95.3	107.88	108.50	-7.8	28,646	-0.03%
2024/10/09	17.2	104.38	69.9	104.77	105.00	-52.7	28,124	-0.19%
2024/10/08	5.3	100.78	38.3	100.79	102.00	-33	27,872	-0.12%
2024/10/07	14	102.54	30.3	102.50	102.00	-16.3	28,360	-0.06%
2024/10/04	11.2	101.13	6	101.33	100.00	5.2	28,732	0.02%
2024/09/30	3.8	101.40	4.3	101.80	101.00	-0.5	28,879	0.00%
2024/09/27	0	0.00	6.5	104.62	104.00	-6.5	29,093	-0.02%
2024/09/26	10.3	103.99	8.3	103.20	103.50	1.9	29,197	0.01%
2024/09/25	10.3	104.59	41.3	104.52	104.50	-30.9	29,183	-0.11%
2024/09/24	0.1	101.50	13	102.12	102.50	-12.9	28,972	-0.04%
2024/09/23	9.1	101.39	11.1	101.05	101.50	-2	29,171	-0.01%
2024/09/20	20.3	102.00	9.4	102.00	101.00	11	29,568	0.04%
2024/09/19	3	102.33	1.2	102.50	102.50	1.8	29,779	0.01%
2024/09/18	6.2	102.40	97.5	102.62	101.50	-91.3	30,551	-0.30%
2024/09/16	27	102.09	10.2	102.40	103.00	16.8	31,242	0.05%
2024/09/13	51.3	100.37	61.6	99.81	101.00	-10.3	31,580	-0.03%
2024/09/12	52.2	98.06	97.5	99.05	99.30	-45.3	32,844	-0.14%
2024/09/11	13.1	95.00	5	95.30	94.50	8	32,799	0.02%
2024/09/10	5.1	95.82	14.6	95.07	94.30	-9.5	33,103	-0.03%
2024/09/09	36.4	95.52	6	96.22	96.80	30.4	33,449	0.09%
2024/09/06	16.3	96.81	54.4	97.25	98.00	-38.2	33,719	-0.11%
2024/09/05	29.8	94.43	16.1	95.32	94.00	13.7	34,682	0.04%
2024/09/04	39.5	94.65	25.6	94.73	94.00	13.9	35,347	0.04%
2024/09/03	28.4	99.27	9	99.97	99.10	19.4	35,860	0.05%
2024/09/02	16	100.84	5.1	102.29	100.00	10.9	35,974	0.03%
2024/08/30	5.5	101.71	10	101.90	101.50	-4.5	36,197	-0.01%
2024/08/29	20.1	100.90	9	101.78	101.50	11	36,385	0.03%
2024/08/28	8.6	102.51	16.4	102.79	103.50	-7.8	37,023	-0.02%
2024/08/27	3.3	101.00	7.4	101.59	101.50	-4.2	37,874	-0.01%
2024/08/26	21.1	102.27	3.8	103.26	101.50	17.3	38,434	0.05%
2024/08/23	6.2	102.23	12.3	102.18	102.50	-6.1	39,125	-0.02%
2024/08/22	2	102.00	7	101.86	101.50	-5	41,234	-0.01%
2024/08/21	19.2	101.04	15.5	101.68	101.50	3.7	41,957	0.01%
2024/08/20	36.1	101.40	76	102.17	101.00	-39.9	42,165	-0.09%
2024/08/19	15.3	101.04	8.2	100.83	100.50	7.1	42,549	0.02%
2024/08/16	35.3	102.79	21.1	102.81	102.50	14.2	42,855	0.03%
2024/08/15	16.5	102.27	44.1	102.42	101.50	-27.6	43,009	-0.06%
2024/08/14	23	103.02	49.8	102.94	103.50	-26.8	43,432	-0.06%
2024/08/13	53.2	101.75	39.2	101.83	102.00	14	43,335	0.03%
2024/08/12	33.6	100.72	57.2	101.26	102.50	-23.6	44,124	-0.05%
2024/08/09	53.8	98.23	53.5	98.57	97.30	0.4	45,161	0.00%
2024/08/08	37.3	94.46	29.9	94.71	94.80	7.5	44,849	0.02%
2024/08/07	45.3	93.71	79.6	95.46	97.50	-34.4	44,786	-0.08%
2024/08/06	42.9	87.77	31.3	87.59	88.70	11.6	44,523	0.03%
2024/08/05	75.2	87.82	45.5	88.20	86.70	29.7	44,716	0.07%
2024/08/02	32.7	97.11	12.2	97.44	96.30	20.5	44,569	0.05%
2024/08/01	51.1	99.50	30.3	99.25	100.00	20.7	44,480	0.05%
2024/07/31	17	97.52	18.3	96.78	96.80	-1.3	44,678	0.00%
2024/07/30	28.5	94.79	34.2	94.99	97.00	-5.7	45,201	-0.01%
2024/07/29	46	96.24	35.4	96.09	95.00	10.7	45,518	0.02%
2024/07/26	50.4	97.26	24.3	97.63	97.00	26.2	45,359	0.06%
2024/07/23	46.6	101.24	7.2	101.23	101.00	39.4	45,242	0.09%
2024/07/22	66.3	102.11	89.6	102.09	100.50	-23.3	45,489	-0.05%
2024/07/19	67	106.46	26.2	106.63	105.50	40.8	45,188	0.09%
2024/07/18	39.6	107.30	12.1	107.17	107.00	27.5	46,044	0.06%
2024/07/17	57.1	110.90	35.3	110.94	109.00	21.7	45,963	0.05%
2024/07/16	60.6	112.06	100.1	112.46	113.50	-39.4	46,365	-0.09%
2024/07/15	8.5	106.75	7.4	106.64	106.50	1.1	45,978	0.00%
2024/07/12	44.8	106.43	4.1	106.51	106.00	40.7	46,614	0.09%
2024/07/11	10.5	107.88	23	107.89	108.00	-12.5	47,440	-0.03%
2024/07/10	14.3	108.04	11.1	108.36	108.00	3.2	48,662	0.01%
2024/07/09	28.8	111.03	29.3	110.73	108.50	-0.5	49,136	0.00%
2024/07/08	6.4	110.89	50.7	111.02	111.00	-44.4	49,305	-0.09%
2024/07/05	8.4	109.11	5.2	108.99	109.00	3.3	49,818	0.01%
2024/07/04	19.4	109.05	16.2	109.65	109.00	3.2	50,777	0.01%
2024/07/03	16	107.78	44.5	107.93	109.50	-28.5	52,767	-0.05%
2024/07/02	16.7	107.68	12.8	107.90	107.50	3.9	54,469	0.01%
2024/07/01	4	106.38	13.1	107.12	107.50	-9.1	57,342	-0.02%
2024/06/28	57.3	106.80	3.9	107.00	106.00	53.4	58,384	0.09%
2024/06/27	20.6	106.31	11.5	106.50	106.50	9	59,928	0.02%
2024/06/26	48.2	107.43	18.4	107.30	107.00	29.8	63,513	0.05%
2024/06/25	35.2	105.84	8.2	105.75	108.00	27	63,782	0.04%
2024/06/24	92.4	111.62	43.7	111.90	110.00	48.7	63,782	0.08%
2024/06/21	21.3	113.01	50.8	112.77	113.00	-29.4	64,517	-0.05%
2024/06/20	64.4	111.64	48.8	111.82	111.50	15.6	64,328	0.02%
2024/06/19	59.6	110.20	95.6	109.88	111.00	-36.1	65,086	-0.06%
2024/06/18	35.4	106.99	36.1	106.97	107.00	-0.7	64,185	0.00%
2024/06/17	86.4	106.93	9.5	106.58	106.50	77	65,550	0.12%
2024/06/14	32.3	107.92	29.8	107.89	108.50	2.5	66,922	0.00%
2024/06/13	21.2	108.28	31.5	108.45	108.50	-10.3	67,262	-0.02%
2024/06/12	92.3	105.44	38.5	105.90	106.50	53.8	68,069	0.08%
2024/06/11	66.6	108.44	40.7	108.60	107.50	25.9	67,856	0.04%
2024/06/07	80.9	109.96	21.4	109.66	109.50	59.5	69,155	0.09%
2024/06/06	77.3	112.11	61.1	112.46	112.00	16.3	69,353	0.02%
2024/06/05	57.4	112.24	8	112.50	112.00	49.4	72,049	0.07%
2024/06/04	33.8	112.81	15.8	112.87	112.50	18	72,675	0.02%
2024/06/03	52.5	114.43	33.1	115.43	114.00	19.4	73,293	0.03%
2024/05/31	57.6	113.61	10.1	113.11	112.00	47.5	73,367	0.06%
2024/05/30	98.7	115.49	48.3	115.24	114.00	50.4	74,322	0.07%
2024/05/29	70.4	116.99	23.7	117.08	116.00	46.7	74,963	0.06%
2024/05/28	89.4	120.25	121.9	119.99	119.00	-32.6	75,364	-0.04%	大賣/
2024/05/27	46.4	115.88	41.5	116.17	116.50	5	73,924	0.01%
2024/05/24	29.3	114.95	43.6	115.11	115.00	-14.3	74,640	-0.02%
2024/05/23	33.5	114.39	67.5	114.23	114.00	-34	75,063	-0.05%
2024/05/22	14.3	113.69	37.1	114.01	115.00	-22.7	76,003	-0.03%
2024/05/21	29.2	112.41	26	112.73	112.50	3.2	77,104	0.00%
2024/05/20	56.8	111.56	28	111.25	111.00	28.8	78,013	0.04%
2024/05/17	48.7	112.32	15.1	112.30	112.00	33.6	78,478	0.04%
2024/05/16	124.2	114.57	29.1	114.75	112.00	95.1	79,140	0.12%	大買/
2024/05/15	98.1	114.51	245.3	115.20	115.00	-147.1	79,763	-0.18%	大賣/鉅額交易
2024/05/14	47.3	111.64	61.9	111.90	111.50	-14.6	80,645	-0.02%
2024/05/13	43.4	111.73	11.1	111.82	111.00	32.3	82,476	0.04%
2024/05/10	38.7	112.45	29.5	113.13	114.00	9.2	83,680	0.01%
2024/05/09	57.6	113.14	35.4	113.53	112.00	22.2	83,772	0.03%
2024/05/08	73.3	115.60	58.2	116.00	115.00	15.1	83,938	0.02%
2024/05/07	25.7	113.53	15.4	113.69	114.50	10.3	84,610	0.01%
2024/05/06	20.2	114.10	42	113.67	114.00	-21.8	85,451	-0.03%
2024/05/03	114.6	113.46	12	113.13	111.00	102.6	86,165	0.12%	大買/鉅額交易
2024/05/02	26.1	111.55	60	113.47	114.50	-33.9	87,795	-0.04%
2024/04/30	13.6	113.67	13	113.69	113.50	0.6	88,654	0.00%
2024/04/29	33.3	114.25	34.4	114.73	114.00	-1	90,496	0.00%
2024/04/26	107.7	113.94	37.4	114.07	113.00	70.3	94,369	0.07%	大買/
2024/04/25	60.9	112.99	19	112.89	112.00	41.9	98,203	0.04%
2024/04/24	97.1	114.69	101.3	115.29	115.50	-4.2	98,635	0.00%	大賣/
2024/04/23	14.4	110.59	26.5	111.11	111.00	-12.1	98,685	-0.01%
2024/04/22	93.6	110.56	36.9	110.11	108.50	56.7	98,941	0.06%
2024/04/19	102.1	115.14	64	115.89	115.00	38.1	99,484	0.04%	大買/
2024/04/18	26.6	115.32	61.1	116.63	118.00	-34.5	100,151	-0.03%
2024/04/17	104.7	114.61	17	114.62	114.50	87.7	100,628	0.09%	大買/
2024/04/16	193.5	114.69	55.9	115.30	114.00	137.6	99,977	0.14%	大買/鉅額交易
2024/04/15	91.1	120.11	35	119.90	119.50	56.1	99,746	0.06%
2024/04/12	60.4	123.50	39	123.29	122.50	21.3	99,486	0.02%
2024/04/11	68.3	123.83	27.3	124.89	123.00	41	98,973	0.04%
2024/04/10	64.2	126.63	50.2	126.77	125.50	14.1	98,514	0.01%
2024/04/09	157.7	127.23	141.4	126.60	126.00	16.3	97,978	0.02%	大買/大賣/
2024/04/08	98.7	131.50	129.2	131.40	132.00	-30.5	97,472	-0.03%	大賣/
2024/04/03	264.7	128.97	201.1	128.78	129.50	63.6	97,382	0.07%	大買/大賣/
2024/04/02	42.4	124.08	157.2	124.43	125.00	-114.8	95,006	-0.12%	大賣/鉅額交易
2024/04/01	111.1	124.05	64.8	123.15	122.50	46.3	94,296	0.05%	大買/
2024/03/29	137.4	125.68	275.1	125.69	125.00	-137.7	93,180	-0.15%	大買/大賣/鉅額交易
2024/03/28	39.7	119.06	54.8	118.87	120.50	-15	90,381	-0.02%
2024/03/27	51.8	116.66	18.4	116.94	117.00	33.4	90,264	0.04%
2024/03/26	150.2	117.50	75	119.17	117.00	75.2	91,006	0.08%	大買/
2024/03/25	44.5	123.04	33.5	123.53	122.00	11	90,863	0.01%
2024/03/22	56.4	122.88	102.1	123.07	123.00	-45.8	91,132	-0.05%	大賣/
2024/03/21	43.6	121.07	35	120.80	120.50	8.6	90,520	0.01%
2024/03/20	86.9	121.62	101.3	123.37	120.00	-14.4	90,895	-0.02%	大賣/
2024/03/19	65.6	121.34	118.3	122.11	122.50	-52.7	90,127	-0.06%	大賣/
2024/03/18	33.9	119.63	49.3	119.69	120.00	-15.4	89,597	-0.02%
2024/03/15	41.5	117.86	82.8	118.52	119.50	-41.3	89,472	-0.05%
2024/03/14	54.9	115.40	48.6	115.12	115.50	6.3	88,677	0.01%
2024/03/13	178.2	117.86	87.3	117.13	116.50	90.9	88,539	0.10%	大買/
2024/03/12	101.6	121.54	67.3	122.11	122.50	34.2	87,599	0.04%	大買/
2024/03/11	134.9	122.48	207.4	122.52	121.00	-72.5	86,981	-0.08%	大買/大賣/
2024/03/08	76.5	116.75	116	116.44	116.00	-39.5	84,658	-0.05%	大賣/
2024/03/07	172.6	117.25	128	116.43	116.00	44.6	84,305	0.05%	大買/大賣/
2024/03/06	135.9	119.90	59	120.02	119.50	76.9	84,380	0.09%	大買/
2024/03/05	45.8	120.42	128.8	121.06	121.50	-83	84,705	-0.10%	大賣/
2024/03/04	123.2	119.26	68.4	118.14	116.50	54.8	83,596	0.07%	大買/
2024/03/01	81.1	118.40	118.1	118.68	118.00	-36.9	82,963	-0.04%	大賣/
2024/02/29	87.4	113.77	77	114.64	115.50	10.4	82,639	0.01%
2024/02/27	124.9	113.94	75.7	112.72	113.50	49.2	82,161	0.06%	大買/
2024/02/26	53.1	116.54	62.5	116.73	117.00	-9.4	81,520	-0.01%
2024/02/23	156.5	119.39	114.8	118.54	116.00	41.7	82,394	0.05%	大買/大賣/
2024/02/22	156.4	121.31	92.6	120.69	119.00	63.8	82,377	0.08%	大買/
2024/02/21	121	118.36	71.4	118.46	118.50	49.6	81,420	0.06%	大買/
2024/02/20	107.8	122.51	76.2	123.15	122.00	31.6	80,732	0.04%	大買/
2024/02/19	129.5	125.33	81.2	123.73	122.50	48.3	80,311	0.06%	大買/
2024/02/16	140.7	127.66	145.8	127.61	126.00	-5.2	80,523	-0.01%	大買/大賣/
2024/02/15	161.9	132.30	505.8	132.53	130.50	-343.9	79,728	-0.43%	大買/大賣/鉅額交易
2024/02/05	120.7	122.80	195.7	123.15	124.50	-75	78,923	-0.10%	大買/大賣/
2024/02/02	88.1	118.98	234.3	119.16	120.00	-146.2	78,367	-0.19%	大賣/鉅額交易
2024/02/01	41.7	113.92	33.3	114.43	115.00	8.4	78,456	0.01%
2024/01/31	100.2	115.36	46.3	115.22	114.50	53.9	81,131	0.07%
2024/01/30	95.9	118.76	114.8	118.41	118.00	-18.9	80,957	-0.02%	大賣/
2024/01/29	53.8	115.47	61.7	116.11	116.50	-7.9	80,092	-0.01%
2024/01/26	73.2	113.06	73.6	113.14	113.00	-0.4	79,717	0.00%
2024/01/25	305.1	116.06	188.2	116.86	115.00	116.9	79,371	0.15%	大買/大賣/鉅額交易
2024/01/24	91.3	115.93	97.8	115.85	116.00	-6.5	77,578	-0.01%
2024/01/23	128.3	116.50	213.8	115.91	117.00	-85.4	77,090	-0.11%	大買/大賣/
2024/01/22	199.2	115.22	485.2	115.78	116.50	-286	75,750	-0.38%	大買/大賣/鉅額交易
2024/01/19	96.7	103.23	349.5	104.96	107.00	-252.8	72,889	-0.35%	大賣/鉅額交易
2024/01/18	66.2	96.87	66.6	96.97	97.70	-0.4	69,445	0.00%
2024/01/17	77.5	98.78	43.3	99.20	97.90	34.3	69,404	0.05%
2024/01/16	49.1	98.82	67.3	99.09	98.60	-18.1	69,586	-0.03%
2024/01/15	161.2	99.56	68.4	99.29	98.60	92.8	69,770	0.13%	大買/
2024/01/12	91.9	98.69	275.1	99.19	99.50	-183.2	69,377	-0.26%	大賣/鉅額交易
2024/01/11	49.6	96.56	170.3	96.78	97.60	-120.8	68,947	-0.18%	大賣/鉅額交易
2024/01/10	45	94.82	19.4	95.04	94.50	25.7	70,996	0.04%
2024/01/09	80.7	95.43	70.5	96.34	94.00	10.1	72,328	0.01%
2024/01/08	43.6	94.58	39.2	94.83	94.40	4.4	72,025	0.01%
2024/01/05	15.4	94.08	53.6	94.04	93.60	-38.2	72,968	-0.05%
2024/01/04	37.6	94.35	33.2	94.31	94.20	4.3	74,314	0.01%
2024/01/03	62.3	93.45	43	93.27	93.50	19.3	76,970	0.03%
2024/01/02	192.3	95.94	66.6	95.51	93.70	125.7	77,612	0.16%	大買/鉅額交易
2023/12/29	75.3	98.15	164	98.27	98.60	-88.7	76,858	-0.12%	大賣/
2023/12/28	66.8	96.69	60.1	96.84	95.90	6.7	76,126	0.01%
2023/12/27	66.3	96.59	91.6	96.79	96.70	-25.4	77,213	-0.03%
2023/12/26	64.8	96.66	122.6	96.84	97.00	-57.7	79,699	-0.07%	大賣/
2023/12/25	53.2	96.75	76.4	96.78	96.60	-23.2	80,972	-0.03%
2023/12/22	76.6	94.82	51.2	94.84	94.20	25.4	80,706	0.03%
2023/12/21	77.9	94.03	92.4	94.26	95.20	-14.5	80,789	-0.02%
2023/12/20	31.3	93.88	61.4	94.30	94.20	-30.1	80,167	-0.04%
2023/12/19	54.3	92.99	55.7	92.92	92.00	-1.4	79,775	0.00%
2023/12/18	45.3	92.59	61.7	92.57	92.30	-16.4	80,271	-0.02%
2023/12/15	61.6	92.57	7	92.91	91.60	54.6	81,153	0.07%
2023/12/14	88.2	93.88	96.2	93.64	93.10	-8	81,709	-0.01%
2023/12/13	78.4	92.68	72.6	92.89	92.90	5.7	81,924	0.01%
2023/12/12	72.7	90.91	16.2	90.77	90.50	56.5	82,288	0.07%
2023/12/11	36.7	92.31	18	92.36	91.80	18.7	83,190	0.02%
2023/12/08	84.5	93.62	113.7	92.69	92.60	-29.2	83,663	-0.03%	大賣/
2023/12/07	37.4	92.82	110.3	93.22	93.40	-72.8	84,174	-0.09%	大賣/
2023/12/06	103.1	91.06	47.5	91.32	91.20	55.7	85,906	0.06%	大買/
2023/12/05	123.7	89.43	26.2	89.30	89.20	97.6	86,114	0.11%	大買/
2023/12/04	137.5	91.91	28	92.15	91.30	109.5	86,032	0.13%	大買/鉅額交易
2023/12/01	88.9	91.30	70.1	92.03	92.80	18.8	86,253	0.02%
2023/11/30	60.8	91.85	26.1	91.65	91.50	34.7	86,241	0.04%
2023/11/29	108.2	93.24	54	93.32	93.30	54.2	86,498	0.06%	大買/
2023/11/28	32.1	92.20	25.5	92.33	92.50	6.6	88,159	0.01%
2023/11/27	116.6	92.75	23.5	92.72	92.70	93.2	90,725	0.10%	大買/
2023/11/24	18.5	95.42	74.6	95.42	96.00	-56.1	91,275	-0.06%
2023/11/22	162.3	98.41	50.3	98.52	97.60	112	94,745	0.12%	大買/鉅額交易
2023/11/21	57.9	102.43	79.8	102.98	102.50	-21.9	97,250	-0.02%
2023/11/20	39.6	99.07	77.3	99.80	99.70	-37.7	100,938	-0.04%
2023/11/17	44.1	99.22	42.1	99.43	99.00	2	102,125	0.00%
2023/11/16	61.3	99.24	51	99.10	99.00	10.3	103,972	0.01%
2023/11/15	157.8	100.14	88.2	100.10	99.00	69.6	105,424	0.07%	大買/
2023/11/14	184.2	98.91	99.9	98.79	98.10	84.4	108,376	0.08%	大買/
2023/11/13	94.9	98.87	203.5	99.57	100.00	-108.6	112,049	-0.10%	大賣/鉅額交易
2023/11/10	79	96.73	44.5	96.73	98.10	34.5	113,658	0.03%
2023/11/09	129.2	98.81	311.1	99.11	98.60	-181.9	114,264	-0.16%	大買/大賣/鉅額交易
2023/11/08	275.1	98.00	135.6	98.26	97.30	139.5	115,887	0.12%	大買/大賣/鉅額交易
2023/11/07	26.1	93.15	151	93.18	93.40	-124.9	115,130	-0.11%	大賣/鉅額交易
2023/11/06	51.5	92.62	37.1	93.04	92.10	14.4	118,831	0.01%
2023/11/03	170.6	92.21	49.3	92.43	91.20	121.3	121,725	0.10%	大買/鉅額交易
2023/11/02	51.3	92.99	94.7	93.16	92.80	-43.4	126,175	-0.03%
2023/11/01	72.3	89.85	29.4	90.02	89.50	43	127,805	0.03%
2023/10/31	91.5	91.87	56.1	92.67	89.40	35.4	132,840	0.03%
2023/10/30	81.1	95.03	56	94.36	93.70	25.1	134,868	0.02%
2023/10/27	138.9	95.62	157.2	95.50	94.30	-18.2	138,647	-0.01%	大買/大賣/
2023/10/26	66.1	93.33	85	93.44	93.20	-18.8	140,010	-0.01%
2023/10/25	78.2	96.02	104.3	96.05	95.30	-26	142,461	-0.02%	大賣/
2023/10/24	172.3	94.83	170.5	94.82	96.20	1.7	142,120	0.00%	大買/大賣/
2023/10/23	102.5	91.95	122.4	92.51	92.50	-19.9	141,242	-0.01%	大買/大賣/
2023/10/20	49.8	90.39	55.3	91.33	91.40	-5.5	141,005	0.00%
2023/10/19	83.7	91.12	95.9	91.13	91.70	-12.2	140,393	-0.01%
2023/10/18	219.7	90.76	195.8	90.06	91.00	23.8	139,872	0.02%	大買/大賣/
2023/10/17	277.2	96.25	159.2	96.00	94.70	118	137,104	0.09%	大買/大賣/鉅額交易
2023/10/16	55.4	98.42	32.3	98.85	98.00	23.1	135,942	0.02%
2023/10/13	116.5	99.47	42.3	99.23	99.10	74.2	135,724	0.05%	大買/
2023/10/12	66.4	101.31	228.7	101.87	102.50	-162.3	134,759	-0.12%	大賣/鉅額交易
2023/10/11	389.6	101.30	106.2	102.56	98.20	283.4	134,082	0.21%	大買/大賣/鉅額交易
2023/10/06	163.4	107.90	267.2	108.91	108.50	-103.8	134,437	-0.08%	大買/大賣/鉅額交易
2023/10/05	44.1	106.34	61.1	106.69	107.00	-17	136,130	-0.01%
2023/10/04	58.6	105.12	42.9	105.30	106.00	15.7	137,219	0.01%
2023/10/03	161.8	109.78	110.7	109.52	108.00	51.2	137,686	0.04%	大買/大賣/
2023/10/02	70.7	109.74	212	109.35	111.00	-141.3	138,259	-0.10%	大賣/鉅額交易
2023/09/28	145.5	103.35	197.1	102.69	101.50	-51.6	137,680	-0.04%	大買/大賣/
2023/09/27	40.3	101.90	58.2	102.23	103.00	-17.8	137,943	-0.01%
2023/09/26	43.6	103.01	12.5	102.45	101.50	31	138,726	0.02%
2023/09/25	32.7	101.68	55.2	101.97	103.00	-22.5	139,770	-0.02%
2023/09/22	89.7	101.46	55.7	101.44	102.50	34	141,561	0.02%
2023/09/21	62.4	98.38	77.2	99.20	100.50	-14.8	142,708	-0.01%
2023/09/20	79.2	99.70	66.6	100.28	98.70	12.6	143,098	0.01%
2023/09/19	64.6	99.30	63.7	98.77	98.40	0.8	143,234	0.00%
2023/09/18	113	101.12	76.4	101.06	101.00	36.5	143,749	0.03%	大買/
2023/09/15	32.7	105.75	36.3	105.67	104.50	-3.6	145,515	0.00%
2023/09/14	80.6	106.11	96.7	106.03	106.00	-16	145,823	-0.01%
2023/09/13	78.5	101.57	62.3	101.74	102.00	16.2	145,987	0.01%
2023/09/12	182	102.16	104.3	102.32	102.00	77.8	147,817	0.05%	大買/大賣/
2023/09/11	205.1	103.82	184.5	103.36	102.50	20.6	149,199	0.01%	大買/大賣/
2023/09/08	53.3	109.76	31.2	109.76	109.00	22.1	149,315	0.01%
2023/09/07	136.3	111.08	32.1	111.72	110.00	104.3	150,140	0.07%	大買/鉅額交易
2023/09/06	99.4	113.27	166.1	113.74	113.50	-66.7	151,328	-0.04%	大賣/
2023/09/05	73.8	111.57	50.5	112.05	112.50	23.3	152,889	0.02%
2023/09/04	119.8	112.38	78.1	112.18	112.50	41.7	153,207	0.03%	大買/
2023/09/01	257	112.35	113.1	110.72	109.00	144	153,384	0.09%	大買/大賣/鉅額交易
2023/08/31	156.5	111.58	270.7	113.74	117.00	-114.2	151,878	-0.08%	大買/大賣/鉅額交易
2023/08/30	150.5	111.65	179.4	113.35	112.00	-28.9	150,388	-0.02%	大買/大賣/
2023/08/29	122.1	111.25	89.1	110.09	109.50	33	152,731	0.02%	大買/
2023/08/28	180.8	109.21	160.1	108.96	109.50	20.7	153,126	0.01%	大買/大賣/
2023/08/25	509.6	112.70	161.3	112.53	111.00	348.4	155,577	0.22%	大買/大賣/鉅額交易
2023/08/24	322.4	128.79	264.9	127.67	122.50	57.5	153,948	0.04%	大買/大賣/
2023/08/23	68.5	124.61	166.3	125.69	127.50	-97.8	151,950	-0.06%	大賣/
2023/08/22	304.3	125.04	214.3	124.79	123.50	89.9	154,442	0.06%	大買/大賣/
2023/08/21	219	121.60	267.4	121.11	121.00	-48.5	155,205	-0.03%	大買/大賣/
2023/08/18	383.3	121.55	216.7	120.26	120.50	166.7	154,552	0.11%	大買/大賣/鉅額交易
2023/08/17	362.5	127.52	220.7	127.63	129.00	141.7	151,273	0.09%	大買/大賣/鉅額交易
2023/08/16	188.3	121.07	218.3	120.20	128.00	-29.9	147,325	-0.02%	大買/大賣/
2023/08/15	132.5	118.27	157	118.80	116.50	-24.5	145,781	-0.02%	大買/大賣/
2023/08/14	242.9	110.59	163	111.18	111.50	79.9	144,619	0.06%	大買/大賣/
2023/08/11	192.6	116.91	132.8	116.70	115.00	59.8	141,921	0.04%	大買/大賣/
2023/08/10	269	114.03	220.2	114.26	113.50	48.8	140,567	0.03%	大買/大賣/
2023/08/09	320.7	121.90	190.7	121.76	120.00	130	137,269	0.09%	大買/大賣/鉅額交易
2023/08/08	362.3	130.18	212	129.94	129.00	150.3	136,528	0.11%	大買/大賣/鉅額交易
2023/08/07	59.3	121.94	100.5	123.17	125.00	-41.2	131,929	-0.03%
2023/08/04	259.8	114.84	245.9	114.31	114.00	13.9	130,249	0.01%	大買/大賣/
2023/08/02	166.6	127.04	95.6	128.12	121.50	71	125,410	0.06%	大買/
2023/08/01	206.3	132.90	223.2	133.86	135.00	-16.9	123,181	-0.01%	大買/大賣/
2023/07/31	182.9	151.24	105.4	146.98	141.50	77.5	119,189	0.07%	大買/大賣/
2023/07/28	190.6	153.72	162.4	154.99	157.00	28.1	117,057	0.02%	大買/大賣/
2023/07/27	28.7	154.49	16.3	157.11	154.00	12.4	114,413	0.01%
2023/07/26	29.1	155.73	28.5	154.69	156.50	0.6	115,335	0.00%
2023/07/25	50.5	157.54	17.1	157.86	152.00	33.5	115,259	0.03%
2023/07/24	33.5	152.96	24.5	153.43	158.00	9	115,382	0.01%
2023/07/21	15.2	140.87	87.8	141.94	147.50	-72.6	115,512	-0.06%
2023/07/20	19.4	133.47	30.9	132.62	134.50	-11.5	115,954	-0.01%
2023/07/19	21.5	129.11	51.8	128.03	128.00	-30.2	116,322	-0.03%
2023/07/18	47	136.98	48.1	135.01	133.00	-1.1	116,878	0.00%
2023/07/17	43.7	141.69	15.1	141.51	139.50	28.6	117,000	0.02%
2023/07/14	33.6	136.31	53.5	136.17	142.00	-19.9	118,026	-0.02%
2023/07/13	302.8	132.89	200.2	133.32	132.00	102.6	117,676	0.09%	大買/大賣/鉅額交易
2023/07/12	192.9	121.45	181.4	122.14	124.00	11.5	114,566	0.01%	大買/大賣/
2023/07/11	51.9	110.16	189.4	110.91	113.00	-137.4	112,635	-0.12%	大賣/鉅額交易
2023/07/10	172.7	104.85	108.5	105.12	103.00	64.2	111,414	0.06%	大買/大賣/
2023/07/07	272.4	107.24	200.4	107.80	106.00	72.1	110,867	0.07%	大買/大賣/
2023/07/06	153.2	105.93	138.9	106.50	105.50	14.4	109,008	0.01%	大買/大賣/
2023/07/05	160.3	102.16	122.5	101.91	102.50	37.8	107,848	0.04%	大買/大賣/
2023/07/04	39.7	102.01	94.4	103.11	105.00	-54.7	106,113	-0.05%
2023/07/03	109.9	95.62	92.6	96.16	95.70	17.4	105,150	0.02%	大買/
2023/06/30	105.8	88.01	124.8	88.58	90.80	-19.1	104,322	-0.02%	大買/大賣/
2023/06/29	117.8	81.90	176	82.09	83.60	-58.2	103,396	-0.06%	大買/大賣/
2023/06/28	149.3	81.13	139.6	80.65	78.70	9.7	101,949	0.01%	大買/大賣/
2023/06/27	154.4	80.69	133.6	80.89	79.60	20.9	100,933	0.02%	大買/大賣/
2023/06/26	93.8	81.50	81.2	82.36	82.80	12.6	100,256	0.01%
2023/06/21	183.5	83.38	230.7	81.67	84.10	-47.2	99,270	-0.05%	大買/大賣/
2023/06/20	83.5	77.51	90.8	77.97	77.70	-7.3	97,590	-0.01%
2023/06/19	98.2	79.59	102.4	79.34	78.40	-4.3	96,478	0.00%	大賣/
2023/06/16	163.7	80.57	147.4	81.03	80.20	16.3	95,723	0.02%	大買/大賣/
2023/06/15	136.6	79.58	134.8	79.36	80.20	1.8	93,255	0.00%	大買/大賣/
2023/06/14	138.7	74.85	188.1	74.97	76.70	-49.4	90,825	-0.05%	大買/大賣/
2023/06/13	55.9	71.65	53.3	71.80	71.80	2.6	87,985	0.00%
2023/06/12	100.9	72.01	70.1	71.55	70.70	30.8	86,804	0.04%
2023/06/09	89.6	71.58	120.7	71.83	73.00	-31	84,944	-0.04%	大賣/
2023/06/08	98.1	69.14	102.9	68.66	68.00	-4.8	82,605	-0.01%	大賣/
2023/06/07	80.2	69.50	134.2	69.55	68.60	-54	81,273	-0.07%	大賣/
2023/06/06	85.9	70.96	84.3	70.84	70.60	1.6	79,813	0.00%
2023/06/05	140.4	71.47	100.2	71.05	71.00	40.2	79,062	0.05%	大買/
2023/06/02	177.4	73.11	179.1	73.76	71.10	-1.6	77,459	0.00%	大買/大賣/
2023/06/01	119.4	67.48	162.1	67.35	69.40	-42.8	73,617	-0.06%	大買/大賣/
2023/05/31	132.3	66.43	101.6	66.64	66.70	30.7	71,367	0.04%	大買/大賣/
2023/05/30	182.8	67.19	171.9	67.46	66.30	10.9	66,044	0.02%	大買/大賣/
2023/05/29	235.8	67.94	182.8	68.34	68.00	53	63,640	0.08%	大買/大賣/
2023/05/26	290.2	65.76	236.7	65.78	65.00	53.5	60,859	0.09%	大買/大賣/
2023/05/25	125.7	60.24	186.7	60.57	61.70	-61	56,693	-0.11%	大買/大賣/
2023/05/24	83.8	55.51	149.4	55.48	56.10	-65.6	53,445	-0.12%	大賣/
2023/05/23	151.4	54.35	106.4	53.40	53.60	45	51,926	0.09%	大買/大賣/
2023/05/22	19.2	52.97	22.4	52.93	52.70	-3.2	50,829	-0.01%
2023/05/19	45.1	52.66	81.5	52.62	53.20	-36.4	49,902	-0.07%
2023/05/18	83.5	50.99	67.6	50.95	50.60	15.9	48,118	0.03%
2023/05/17	78.8	49.47	72.5	49.52	49.45	6.3	46,770	0.01%
2023/05/16	165.3	48.05	168.1	48.47	48.45	-2.9	45,829	-0.01%	大買/大賣/
2023/05/15	111	49.41	79.3	49.06	48.50	31.7	44,747	0.07%	大買/
2023/05/12	113.1	48.21	141.2	47.68	50.10	-28.2	43,504	-0.06%	大買/大賣/
2023/05/11	32.6	47.59	52.6	47.55	47.50	-20	40,848	-0.05%
2023/05/10	70.9	48.05	44.4	48.56	48.10	26.5	40,176	0.07%
2023/05/09	56.3	49.30	77.4	49.19	50.00	-21.1	39,277	-0.05%
2023/05/08	44.2	50.04	42.6	50.07	49.90	1.6	38,509	0.00%
2023/05/05	33.3	49.42	16.9	49.41	49.15	16.4	37,793	0.04%
2023/05/04	10.3	48.78	37.5	48.74	49.55	-27.2	37,416	-0.07%
2023/05/03	30.4	49.12	18.3	49.09	48.95	12	36,729	0.03%
2023/05/02	25.5	49.52	73.7	49.37	50.10	-48.2	36,394	-0.13%
2023/04/28	24.8	45.91	35.4	45.91	46.50	-10.5	35,295	-0.03%
2023/04/27	16.1	46.13	46.8	45.91	46.00	-30.7	34,667	-0.09%
2023/04/26	28.1	44.81	29.1	44.40	45.00	-1	33,828	0.00%
2023/04/25	73.5	44.03	48.3	44.43	43.70	25.2	32,985	0.08%
2023/04/24	11.5	46.09	31.2	45.84	46.20	-19.7	31,630	-0.06%
2023/04/21	56.3	44.43	51.2	44.42	44.50	5.1	30,785	0.02%
2023/04/20	22.5	45.34	15.2	45.59	45.80	7.3	29,599	0.02%
2023/04/19	39.1	45.91	77.5	45.97	45.65	-38.4	28,817	-0.13%
2023/04/18	22.4	43.50	51.8	43.56	43.45	-29.4	27,272	-0.11%
2023/04/17	19.6	44.40	20.1	44.35	44.20	-0.5	26,654	0.00%
2023/04/14	17.5	44.40	17.4	44.42	43.95	0.1	26,180	0.00%
2023/04/13	48.2	44.54	15.4	44.52	44.45	32.8	25,236	0.13%
2023/04/12	30.3	44.73	47.1	44.88	45.15	-16.8	24,386	-0.07%
2023/04/11	25.1	43.41	41.9	43.51	43.45	-16.8	23,306	-0.07%
2023/04/10	83.1	42.45	49.3	42.58	43.40	33.8	22,753	0.15%
2023/04/07	18.2	40.88	40.7	40.64	40.60	-22.5	21,414	-0.11%
2023/04/06	15.4	41.03	8.6	41.13	41.40	6.8	20,966	0.03%
2023/03/31	63.4	41.48	35.8	41.63	41.85	27.6	20,410	0.14%
2023/03/30	42.7	41.32	93.2	41.14	41.60	-50.6	19,804	-0.26%
2023/03/29	20.2	39.17	83	39.38	39.55	-62.8	18,541	-0.34%
2023/03/28	41.5	39.73	198.4	39.32	39.40	-156.9	18,323	-0.86%	大賣/鉅額交易
2023/03/27	42.7	40.50	47.8	40.82	41.20	-5	18,137	-0.03%
2023/03/24	35.8	39.64	264.5	39.19	40.00	-228.7	17,776	-1.29%	大賣/鉅額交易
2023/03/23	23.1	38.88	213.2	38.81	39.65	-190.1	16,814	-1.13%	大賣/鉅額交易
2023/03/22	161	38.12	164	37.99	38.20	-3	15,790	-0.02%	大買/大賣/
2023/03/21	21.3	37.36	124	37.06	37.55	-102.7	15,307	-0.67%	大賣/鉅額交易
2023/03/20	3	35.63	64.9	35.32	35.90	-61.9	14,354	-0.43%
2023/03/17	6.2	34.86	18.1	34.92	34.95	-11.9	14,196	-0.08%
2023/03/16	0	0.00	18	34.56	34.55	-18	13,982	-0.13%
2023/03/15	33.1	34.14	67.3	34.51	34.50	-34.2	13,837	-0.25%
2023/03/14	2	33.65	18.1	33.65	33.55	-16.1	13,442	-0.12%
2023/03/13	16.2	33.08	26.8	33.29	33.65	-10.6	13,450	-0.08%
2023/03/10	6	33.45	17	33.50	33.60	-11	13,325	-0.08%
2023/03/09	6	33.70	19.1	33.78	33.95	-13.1	13,293	-0.10%
2023/03/08	5	33.70	20.4	33.65	33.80	-15.4	13,102	-0.12%
2023/03/07	2	32.90	33.1	33.08	33.15	-31.1	12,831	-0.24%
2023/03/06	0.6	32.74	15	32.77	32.85	-14.4	12,700	-0.11%
2023/03/03	1	32.60	4	32.61	32.65	-3	12,665	-0.02%
2023/03/02	17.3	32.25	2	32.25	32.35	15.3	12,673	0.12%
2023/03/01	22.1	32.35	24	32.49	32.55	-2	12,625	-0.02%
2023/02/24	6	33.12	86.5	32.99	33.15	-80.5	12,354	-0.65%
2023/02/23	9.1	32.21	18.3	32.16	32.20	-9.2	11,845	-0.08%
2023/02/22	20.1	31.60	17	31.66	31.75	3.1	11,623	0.03%
2023/02/21	6	31.68	0	0.00	31.75	6	11,700	0.05%
2023/02/20	0	31.70	9	31.71	31.70	-9	11,823	-0.08%
2023/02/17	20	31.50	5	31.57	31.65	15	11,955	0.13%
2023/02/16	1	31.50	12	31.63	31.50	-11	12,054	-0.09%
2023/02/15	20.1	31.65	2	31.75	31.80	18.1	12,205	0.15%
2023/02/14	6	31.87	8.1	31.84	31.75	-2.1	12,160	-0.02%
2023/02/13	2	31.63	14	31.60	31.70	-12	12,208	-0.10%
2023/02/10	10.2	31.44	1	31.15	31.20	9.2	12,266	0.08%
2023/02/09	8.3	31.62	8	31.64	31.80	0.3	12,478	0.00%
2023/02/08	1	31.90	28	31.94	31.90	-27	12,584	-0.21%
2023/02/07	13.1	31.85	8.1	31.89	31.95	5	12,556	0.04%
2023/02/06	1.5	31.85	7	31.84	31.95	-5.6	12,536	-0.04%
2023/02/03	0	0.00	20.5	31.90	31.95	-20.5	12,466	-0.16%
2023/02/02	3	31.77	68.8	31.53	31.80	-65.8	12,352	-0.53%
2023/02/01	3	31.32	19	31.36	31.40	-16	12,154	-0.13%
2023/01/31	5	31.44	31.2	31.40	31.50	-26.2	12,085	-0.22%
2023/01/30	9.2	31.01	37.7	30.98	31.20	-28.5	11,639	-0.24%
2023/01/17	0	0.00	46.1	30.16	30.20	-46.1	11,224	-0.41%
2023/01/16	0.2	30.25	0.7	30.20	30.10	-0.5	11,192	0.00%
2023/01/13	0	30.10	7.2	30.28	30.20	-7.2	11,160	-0.06%
2023/01/12	1	30.20	1	30.15	30.10	0	11,461	0.00%
2023/01/11	1	30.25	3.3	30.20	30.30	-2.3	11,486	-0.02%
2023/01/10	5	30.10	22.1	30.14	30.15	-17.1	11,454	-0.15%
2023/01/09	3	29.87	6.3	29.96	30.00	-3.3	11,397	-0.03%
2023/01/05	0.1	29.40	0	0.00	29.50	0.1	11,305	0.00%
2023/01/04	0	0.00	22	29.33	29.40	-22	11,325	-0.19%
2023/01/03	1	29.15	3	29.15	29.20	-2	11,411	-0.02%
2022/12/30	0	0.00	4.3	29.51	29.40	-4.3	11,354	-0.04%
2022/12/29	13	29.35	4.2	29.17	29.45	8.8	11,320	0.08%
2022/12/28	12	29.14	2	29.25	29.30	10	11,333	0.09%
2022/12/27	6.2	29.67	3	29.67	29.70	3.2	11,395	0.03%
2022/12/26	0	0.00	13	29.62	29.65	-13	11,466	-0.11%
2022/12/23	1	29.70	11	29.85	29.90	-10	11,554	-0.09%
2022/12/22	5	30.00	20	30.24	30.15	-15	11,599	-0.13%
2022/12/21	1.1	30.13	29	30.03	30.05	-27.9	11,359	-0.25%
2022/12/20	1.1	30.11	10	30.18	30.10	-8.9	11,021	-0.08%
2022/12/19	15	29.93	104.1	30.40	30.50	-89.1	10,535	-0.85%	大賣/
2022/12/16	3	29.50	39.2	29.63	30.00	-36.2	9,847	-0.37%
2022/12/15	1.2	29.14	20.1	29.20	29.30	-18.9	9,325	-0.20%
2022/12/14	7.2	28.98	37.1	29.01	29.15	-29.9	9,391	-0.32%
2022/12/13	9	28.89	20.1	28.84	28.90	-11.1	9,446	-0.12%
2022/12/12	0	0.00	3	28.37	28.50	-3	9,340	-0.03%
2022/12/09	4	28.33	16.5	28.25	28.40	-12.5	9,552	-0.13%
2022/12/07	1	27.20	0	0.00	27.30	1	9,349	0.01%
2022/12/06	0.1	27.35	10	27.40	27.50	-9.9	9,356	-0.11%
2022/12/05	10.1	27.45	1	27.55	27.35	9.1	9,314	0.10%
2022/12/02	3	27.57	50	27.51	27.60	-47	9,291	-0.51%
2022/12/01	21	27.50	20	27.70	27.50	1	9,279	0.01%
2022/11/30	62	27.53	0	0.00	27.65	62	9,253	0.67%
2022/11/29	0	0.00	2.1	27.67	27.65	-2.1	9,274	-0.02%
2022/11/25	2	27.30	0	0.00	27.25	2	9,273	0.02%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	2	27.30	3	27.37	27.50	-1	9,397	-0.01%
2022/11/22	0.1	27.20	0	0.00	27.40	0.1	9,486	0.00%
2022/11/21	0.1	27.60	0	0.00	27.35	0.1	9,523	0.00%
2022/11/18	1.1	27.65	12.3	27.65	27.65	-11.2	9,511	-0.12%
2022/11/17	1	27.50	3.4	27.69	27.95	-2.4	9,526	-0.02%
2022/11/16	1	27.65	2	27.55	27.70	-1	9,458	-0.01%
2022/11/15	1.5	27.47	0.2	27.55	27.55	1.3	9,377	0.01%
2022/11/14	0	0.00	11	27.55	27.50	-11	9,287	-0.12%
2022/11/11	6.1	27.35	31.1	27.39	27.50	-25.1	9,163	-0.27%
2022/11/10	0.1	27.25	2	27.20	27.20	-1.9	8,994	-0.02%
2022/11/09	1	27.25	1	27.30	27.35	0	9,062	0.00%
2022/11/08	5	27.08	17.1	27.11	27.25	-12.1	9,048	-0.13%
2022/11/07	1	26.45	1	27.15	26.80	0	8,928	0.00%
2022/11/04	6.7	25.35	0	0.00	25.35	6.7	8,804	0.08%
2022/11/03	0.5	26.05	0	0.00	25.80	0.5	8,643	0.01%
2022/11/02	1.4	25.98	0	0.00	25.95	1.4	8,781	0.02%
2022/10/31	11	26.08	0	0.00	26.05	11	9,028	0.12%
2022/10/28	1	25.80	0	0.00	25.80	1	9,060	0.01%
2022/10/27	0	0.00	1	26.15	26.00	-1	9,140	-0.01%
2022/10/26	1.1	25.86	1	26.00	25.85	0.1	9,207	0.00%
2022/10/25	1.4	26.20	0	0.00	25.95	1.4	9,235	0.01%
2022/10/21	1	26.10	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0.4	25.85	5	26.30	26.35	-4.6	9,352	-0.05%
2022/10/19	1	26.40	20	26.20	26.20	-19	9,006	-0.21%
2022/10/18	21.4	26.22	0	0.00	26.20	21.4	8,926	0.24%
2022/10/17	0.1	26.45	1	26.35	26.60	-0.9	8,831	-0.01%
2022/10/13	1	26.65	0.1	26.50	26.50	1	8,757	0.01%
2022/10/11	3.4	26.35	1	26.60	26.30	2.4	8,716	0.03%
2022/10/07	6	26.85	0	0.00	26.80	6	8,691	0.07%
2022/10/06	0	0.00	2	27.13	27.00	-2	8,712	-0.02%
2022/10/05	2	27.25	0	27.25	27.10	2	8,782	0.02%
2022/10/04	1	26.95	3	27.20	27.10	-2	8,827	-0.02%
2022/10/03	0.3	26.50	2	26.45	26.75	-1.7	8,819	-0.02%
2022/09/30	5.3	26.76	0	0.00	26.55	5.3	8,859	0.06%
2022/09/29	4	27.09	6	27.43	27.35	-2	8,855	-0.02%
2022/09/28	12.2	26.81	4	26.83	26.85	8.2	9,189	0.09%
2022/09/27	1	26.80	0	0.00	26.85	1	9,365	0.01%
2022/09/26	4.7	26.93	0.1	27.00	26.95	4.6	9,479	0.05%
2022/09/23	0	0.00	1.1	27.30	27.25	-1.1	9,602	-0.01%
2022/09/22	1	27.35	0	0.00	27.25	1	9,861	0.01%
2022/09/21	4	27.46	2	27.40	27.40	2	9,831	0.02%
2022/09/20	1.1	27.42	3	27.70	27.80	-1.9	9,690	-0.02%
2022/09/19	0.2	27.15	3	27.05	27.55	-2.8	9,452	-0.03%
2022/09/16	13	27.07	1	27.30	27.35	12	9,314	0.13%
2022/09/15	1.1	27.46	0	0.00	27.35	1.1	9,093	0.01%
2022/09/14	0.1	27.35	1	27.30	27.40	-0.9	9,045	-0.01%
2022/09/13	0	0.00	1	27.70	27.65	-1	9,082	-0.01%
2022/09/12	0	0.00	3	27.48	27.40	-3	9,175	-0.03%
2022/09/08	3.1	27.02	0.1	27.30	27.20	3	9,338	0.03%
2022/09/07	36.1	26.70	1	26.70	26.75	35.1	9,324	0.38%
2022/09/06	9	26.99	3	27.05	26.95	6	9,343	0.06%
2022/09/05	10.1	27.00	1	27.15	27.15	9.1	9,307	0.10%
2022/09/02	7.1	27.40	0.5	27.56	27.30	6.6	9,268	0.07%
2022/09/01	4.2	27.44	3	27.40	27.45	1.2	9,245	0.01%
2022/08/31	3	27.65	2	27.70	27.70	1	9,214	0.01%
2022/08/30	1	27.41	1	27.35	27.50	0	9,167	0.00%
2022/08/29	9.2	27.41	2	27.48	27.35	7.2	9,085	0.08%
2022/08/26	0	0.00	1	28.10	28.05	-1	9,017	-0.01%
2022/08/25	1.4	27.89	0	0.00	27.95	1.4	9,016	0.02%
2022/08/24	2.1	27.88	0	0.00	27.85	2.1	9,036	0.02%
2022/08/23	0	0.00	4	28.06	28.15	-4	9,089	-0.04%
2022/08/22	1.1	28.18	8	28.35	28.20	-6.9	9,079	-0.08%
2022/08/19	10	28.20	12.1	28.45	28.50	-2.1	9,069	-0.02%
2022/08/18	5	28.20	6	28.33	28.35	-1	9,070	-0.01%
2022/08/16	2	27.85	11.3	27.96	28.20	-9.3	9,090	-0.10%
2022/08/15	2.4	28.07	3	28.25	27.90	-0.6	9,039	-0.01%
2022/08/12	0.5	28.40	7.1	28.61	28.65	-6.6	8,959	-0.07%
2022/08/11	2.3	28.36	0.1	28.28	28.40	2.2	8,965	0.02%
2022/08/10	7	28.06	0.2	28.05	28.15	6.9	8,842	0.08%
2022/08/09	2	27.83	10.2	27.93	28.00	-8.2	8,789	-0.09%
2022/08/08	0.1	27.40	4.1	27.44	27.65	-4	8,686	-0.05%
2022/08/05	0	0.00	16.3	27.02	27.35	-16.3	8,636	-0.19%
2022/08/04	6.1	26.68	0	0.00	26.70	6.1	8,585	0.07%
2022/08/03	0.1	26.25	5	26.64	26.85	-5	8,611	-0.06%
2022/08/02	12.2	25.90	2.1	26.03	26.40	10.2	8,779	0.12%
2022/08/01	4.6	26.28	0	0.00	26.30	4.6	9,017	0.05%
2022/07/29	6.4	26.32	53.2	26.43	26.50	-46.7	9,047	-0.52%
2022/07/28	1	25.90	4.3	26.01	26.35	-3.3	9,031	-0.04%
2022/07/27	7	25.80	15.3	25.87	26.00	-8.3	8,975	-0.09%
2022/07/25	2.5	25.24	0	0.00	25.20	2.5	9,026	0.03%
2022/07/22	3	24.97	0	0.00	25.10	3	9,154	0.03%
2022/07/21	5	24.93	1.3	24.92	25.10	3.7	9,340	0.04%
2022/07/20	5	24.99	1.5	25.16	24.90	3.5	9,412	0.04%
2022/07/19	2.1	24.53	0	0.00	24.65	2.1	9,608	0.02%
2022/07/18	9	24.54	0	0.00	24.50	9	9,641	0.09%
2022/07/15	2.3	24.22	1	24.46	24.45	1.2	9,614	0.01%
2022/07/14	2	24.35	0	0.00	24.30	2	9,570	0.02%
2022/07/13	18.3	24.23	0	0.00	23.95	18.3	9,570	0.19%
2022/07/12	2.5	24.03	0	0.00	23.95	2.5	9,525	0.03%
2022/07/11	10	24.51	5	24.60	24.45	5	9,411	0.05%
2022/07/08	6	24.11	5	24.20	24.05	1	9,294	0.01%
2022/07/07	17.3	23.57	1	23.70	23.60	16.3	9,233	0.18%
2022/07/06	62.8	23.44	4	23.40	23.40	58.8	9,172	0.64%
2022/07/05	20.5	26.18	3	26.25	26.25	17.5	8,734	0.20%
2022/07/04	10.2	26.38	320	26.42	26.30	-309.8	8,555	-3.62%	大賣/鉅額交易
2022/07/01	13.4	26.40	2	26.70	26.35	11.4	8,570	0.13%
2022/06/30	11	26.79	0	0.00	26.70	11	8,398	0.13%
2022/06/29	9	27.69	0	0.00	27.65	9	8,141	0.11%
2022/06/28	1	28.15	0	0.00	28.30	1	8,119	0.01%
2022/06/27	5.3	28.47	6	28.39	28.45	-0.7	8,146	-0.01%
2022/06/24	0	0.00	3.9	28.62	28.70	-3.9	8,126	-0.05%
2022/06/23	1.3	28.26	1	28.25	28.15	0.3	8,119	0.00%
2022/06/22	0	0.00	4	28.58	28.55	-4	8,101	-0.05%
2022/06/21	0.6	28.75	7	28.75	28.75	-6.4	8,161	-0.08%
2022/06/20	4.3	28.40	6	28.37	28.20	-1.7	8,198	-0.02%
2022/06/17	0.2	28.55	2	28.78	28.95	-1.8	8,162	-0.02%
2022/06/16	1	28.85	10.3	28.87	28.85	-9.3	8,147	-0.11%
2022/06/15	1.1	28.81	0	0.00	28.90	1.1	8,172	0.01%
2022/06/14	0.1	28.70	4	28.51	28.80	-3.9	8,305	-0.05%
2022/06/13	12	28.12	1	28.25	28.45	11	8,367	0.13%
2022/06/10	8	28.75	0	0.00	28.80	8	8,385	0.10%
2022/06/09	1	28.70	8	28.80	28.75	-7	8,437	-0.08%
2022/06/08	0	0.00	2	28.58	28.65	-2	8,456	-0.02%
2022/06/07	1	28.60	1	28.65	28.55	0	8,551	0.00%
2022/06/06	3.1	28.60	3	28.75	28.55	0.1	8,762	0.00%
2022/06/02	0	0.00	3	28.77	28.80	-3	8,880	-0.03%
2022/06/01	0	0.00	6	28.68	28.60	-6	9,181	-0.07%
2022/05/31	0	0.00	11	28.45	28.40	-11	9,331	-0.12%
2022/05/30	0	0.00	4	28.15	28.20	-4	9,486	-0.04%
2022/05/27	0.4	27.65	0	0.00	27.65	0.4	9,786	0.00%
2022/05/26	5	27.41	0	0.00	27.35	5	10,328	0.05%
2022/05/25	2.7	27.33	6	27.41	27.25	-3.3	14,865	-0.02%
2022/05/24	4.1	27.39	0	0.00	27.30	4.1	15,680	0.03%
2022/05/23	5	27.57	1	27.50	27.60	4	16,041	0.03%
2022/05/20	2.1	27.83	0	0.00	27.80	2.1	16,292	0.01%
2022/05/19	2	27.78	1	28.00	28.05	1	16,453	0.01%
2022/05/18	12	27.95	1	28.10	27.85	11	16,634	0.07%
2022/05/16	0.1	27.35	5.2	27.58	27.60	-5	16,825	-0.03%
2022/05/13	8.2	27.07	0	0.00	27.15	8.2	17,090	0.05%
2022/05/12	5.2	27.12	6.3	27.01	27.00	-1.1	17,210	-0.01%
2022/05/11	7	27.34	0.5	27.30	27.30	6.6	17,331	0.04%
2022/05/10	29.4	27.14	1	27.10	27.40	28.4	17,953	0.16%
2022/05/09	66.4	27.71	5	27.58	27.70	61.4	18,037	0.34%
2022/05/06	5.4	28.86	0.8	29.05	29.05	4.6	18,036	0.03%
2022/05/04	1	28.70	1	28.65	28.80	0	18,422	0.00%
2022/05/03	1.2	28.50	1.5	28.53	28.65	-0.3	18,862	0.00%
2022/04/29	7	28.47	0	0.00	28.50	7	19,259	0.04%
2022/04/28	10.2	28.16	4	28.23	28.40	6.1	19,548	0.03%
2022/04/27	19.3	28.35	0	0.00	28.25	19.3	20,025	0.10%
2022/04/26	10	28.79	1.3	28.82	28.85	8.7	20,920	0.04%
2022/04/25	31.4	28.70	0	0.00	28.60	31.4	20,981	0.15%
2022/04/22	7.2	29.14	0	0.00	29.10	7.2	20,926	0.03%
2022/04/21	2	29.28	2	29.40	29.30	0	20,976	0.00%
2022/04/20	7.1	29.27	0	0.00	29.15	7.1	21,222	0.03%
2022/04/19	13	29.39	0	0.00	29.25	13	21,442	0.06%
2022/04/18	0.3	29.25	0	0.00	29.35	0.3	21,638	0.00%
2022/04/15	2.3	29.32	2	29.35	29.40	0.3	21,712	0.00%
2022/04/14	4.2	29.46	1	29.50	29.50	3.2	21,752	0.01%
2022/04/13	37	29.30	0	0.00	29.40	37	21,823	0.17%
2022/04/12	7.2	29.09	4	29.10	29.00	3.2	21,825	0.01%
2022/04/11	1	29.15	0.7	29.15	29.05	0.3	21,787	0.00%
2022/04/08	10.6	29.22	1	29.20	29.15	9.6	21,735	0.04%
2022/04/07	29.6	29.54	8	29.34	29.25	21.6	21,684	0.10%
2022/04/06	3.1	29.82	2	29.85	29.80	1.1	21,532	0.01%
2022/04/01	0	0.00	1	29.90	29.90	-1	21,560	0.00%
2022/03/31	1	29.85	2.5	29.93	29.75	-1.5	21,547	-0.01%
2022/03/30	2	29.83	2	29.90	29.85	0	21,445	0.00%
2022/03/29	4	29.81	1	29.75	29.80	3	21,425	0.01%
2022/03/28	0.1	29.85	3.2	29.95	29.95	-3.1	21,459	-0.01%
2022/03/25	14.6	29.90	1	29.95	29.85	13.6	21,537	0.06%
2022/03/24	10	29.63	1	29.65	29.70	9	21,579	0.04%
2022/03/23	22	29.78	14	29.81	29.80	8	21,573	0.04%
2022/03/22	8	30.02	53.4	30.15	30.00	-45.4	21,462	-0.21%
2022/03/21	28.1	29.94	17	30.05	30.05	11.1	21,350	0.05%
2022/03/18	16.2	29.68	11	29.70	29.75	5.2	21,183	0.02%
2022/03/17	7	29.59	2.5	29.65	29.60	4.5	21,161	0.02%
2022/03/16	3.1	29.25	0	0.00	29.50	3.1	20,999	0.01%
2022/03/15	0.1	29.85	4	29.40	29.35	-3.9	20,977	-0.02%
2022/03/14	5.1	29.54	2.1	29.65	29.65	3.1	20,942	0.01%
2022/03/11	5.2	29.51	26.1	29.49	29.50	-20.9	20,957	-0.10%
2022/03/10	2	29.23	3	29.35	29.45	-1	20,969	0.00%
2022/03/09	30.6	28.84	2	28.85	28.80	28.6	20,932	0.14%
2022/03/08	6	29.00	2	29.15	28.95	4	20,708	0.02%
2022/03/07	41	28.95	5	28.94	28.90	36	20,692	0.17%
2022/03/04	8.3	29.50	0	0.00	29.50	8.3	20,859	0.04%
2022/03/03	9.2	29.42	2	29.50	29.50	7.2	20,771	0.03%
2022/03/02	17.2	29.29	0	0.00	29.35	17.2	20,565	0.08%
2022/03/01	23.1	29.38	3.2	29.47	29.35	20	20,298	0.10%
2022/02/25	6.6	29.25	13	29.29	29.40	-6.4	19,738	-0.03%
2022/02/24	130.4	29.19	3.7	29.34	29.25	126.6	15,179	0.83%	大買/鉅額交易
2022/02/23	24.1	30.04	1	30.25	30.00	23.1	14,379	0.16%
2022/02/22	20.2	30.10	2	30.30	30.25	18.2	14,076	0.13%
2022/02/21	4.1	30.17	1	30.30	30.30	3.1	13,822	0.02%
2022/02/18	102.3	30.26	6	30.38	30.30	96.3	13,645	0.71%	大買/
2022/02/17	0.3	30.55	6	30.48	30.60	-5.7	13,443	-0.04%
2022/02/16	9.2	30.39	7	30.43	30.40	2.2	13,387	0.02%
2022/02/15	23.3	30.07	29	30.61	30.65	-5.7	13,191	-0.04%
2022/02/14	46.1	30.42	12	30.39	30.30	34.1	12,885	0.26%
2022/02/11	20	30.84	41	30.91	31.00	-21	12,731	-0.16%
2022/02/10	69.1	30.73	20	30.70	30.80	49.1	12,609	0.39%
2022/02/09	19.3	31.87	3	32.07	32.00	16.3	12,229	0.13%
2022/02/08	4.4	31.80	33.1	31.91	32.00	-28.7	12,001	-0.24%
2022/02/07	1	31.40	4	31.53	31.60	-3	11,987	-0.03%
2022/01/26	20.1	31.31	5	31.33	31.35	15.1	11,803	0.13%
2022/01/25	16.3	31.32	14	31.49	31.60	2.3	11,590	0.02%
2022/01/24	7	30.94	31	31.08	31.45	-24	11,204	-0.21%
2022/01/21	20.4	31.03	12.3	31.05	31.25	8.1	10,801	0.07%
2022/01/20	13.1	31.15	70.2	31.26	31.50	-57.2	10,475	-0.55%
2022/01/19	39	30.77	53.6	30.95	30.95	-14.6	9,896	-0.15%
2022/01/18	31.2	30.02	6	30.03	30.00	25.2	8,844	0.28%
2022/01/17	14	30.12	8	30.09	30.15	6	8,720	0.07%
2022/01/14	12.2	29.79	2.7	29.74	29.85	9.5	8,630	0.11%
2022/01/13	7	29.72	2.5	29.88	30.00	4.5	8,751	0.05%
2022/01/12	1	29.50	5	29.56	29.75	-4	8,633	-0.05%
2022/01/11	6.1	29.20	10	29.27	29.35	-3.9	8,401	-0.05%
2022/01/10	1.2	29.11	0	0.00	29.10	1.2	8,222	0.01%
2022/01/07	5	29.03	9	29.01	29.05	-4	8,195	-0.05%
2022/01/06	1.2	29.01	1	28.90	28.95	0.2	8,183	0.00%
2022/01/05	0	0.00	1.4	29.11	29.05	-1.4	8,214	-0.02%
2022/01/04	2.2	29.01	2	29.13	29.10	0.2	8,331	0.00%
2022/01/03	2	29.03	3	29.18	29.00	-1	8,450	-0.01%
2021/12/30	5.3	29.20	2	29.20	29.15	3.3	8,766	0.04%
2021/12/29	8	29.21	2	29.25	29.25	6	8,830	0.07%
2021/12/28	3.5	29.19	0	0.00	29.20	3.5	8,874	0.04%
2021/12/27	3.5	29.16	0.2	29.10	29.20	3.3	8,883	0.04%
2021/12/24	1	29.15	4	29.14	29.10	-3	8,970	-0.03%
2021/12/23	4	28.99	1	29.05	28.95	3	8,972	0.03%
2021/12/22	2.2	28.96	0.1	29.10	28.95	2.1	9,038	0.02%
2021/12/21	2	29.03	0	0.00	28.95	2	8,999	0.02%
2021/12/20	1	28.85	0.8	28.80	28.90	0.2	8,949	0.00%
2021/12/17	5	28.87	0	0.00	28.85	5	8,894	0.06%
2021/12/16	9	28.89	0	0.00	29.05	9	8,842	0.10%
2021/12/15	3	28.88	0	0.00	29.00	3	8,920	0.03%
2021/12/14	4	28.95	2	28.95	29.00	2	9,055	0.02%
2021/12/13	24	29.13	2	29.45	29.00	22	9,093	0.24%
2021/12/10	0.2	29.30	0	0.00	29.25	0.2	9,183	0.00%
2021/12/09	8	29.09	1	29.05	29.15	7	9,208	0.08%
2021/12/08	1	29.15	0	0.00	29.20	1	9,224	0.01%
2021/12/07	2	29.15	2	29.15	29.35	0	9,211	0.00%
2021/12/06	5	29.15	3	29.27	29.30	2	9,161	0.02%
2021/12/03	1	29.20	2	29.28	29.15	-1	9,194	-0.01%
2021/12/02	2	29.15	2	29.10	29.15	0	9,150	0.00%
2021/12/01	3	29.03	0	0.00	29.30	3	9,177	0.03%
2021/11/30	2	29.68	6	29.78	28.60	-4	9,029	-0.04%
2021/11/29	1	28.80	7	28.99	29.30	-6	8,533	-0.07%
2021/11/26	21	29.35	0	0.00	29.15	21	8,478	0.25%
2021/11/25	1.4	29.36	3.5	29.54	29.65	-2.1	8,556	-0.02%
2021/11/24	0	0.00	3	29.13	29.35	-3	8,523	-0.04%
2021/11/23	7	29.07	2	29.05	29.10	5	8,519	0.06%
2021/11/22	1	29.40	7	29.30	29.40	-6	8,569	-0.07%
2021/11/19	4	29.05	7	29.04	29.20	-3	8,606	-0.03%
2021/11/18	4.1	28.79	0	0.00	28.80	4.1	8,619	0.05%
2021/11/17	5	28.82	0	0.00	28.80	5	8,680	0.06%
2021/11/16	3	28.82	3	28.95	29.05	0	8,713	0.00%
2021/11/15	3	28.75	0.5	28.80	28.75	2.5	8,784	0.03%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	3.1	28.65	0	0.00	28.65	3.1	8,921	0.03%
2021/11/10	4.2	28.72	3	28.80	28.95	1.2	9,163	0.01%
2021/11/09	11	28.66	2	28.70	28.85	9	9,297	0.10%
2021/11/08	14.2	28.52	3	28.48	28.45	11.2	9,288	0.12%
2021/11/05	8.1	29.51	6	29.46	29.55	2.1	9,167	0.02%
2021/11/04	7	29.69	12	29.64	29.80	-5	9,214	-0.05%
2021/11/03	4	29.23	0	0.00	29.30	4	9,028	0.04%
2021/11/02	1	29.25	1	29.20	29.20	0	9,382	0.00%
2021/11/01	2.1	29.07	1	29.00	29.10	1.1	9,537	0.01%
2021/10/29	0	0.00	40	29.10	29.20	-40	9,619	-0.42%
2021/10/27	0	0.00	3	29.30	29.35	-3	9,985	-0.03%
2021/10/26	2.2	29.15	14.7	29.20	29.30	-12.5	10,226	-0.12%
2021/10/25	0	29.25	0	0.00	29.20	0	10,286	0.00%
2021/10/22	10	29.02	9	29.24	29.25	1	10,483	0.01%
2021/10/21	22	29.17	8	29.16	29.10	14	10,481	0.13%
2021/10/20	1	28.80	14.2	28.79	28.90	-13.2	10,426	-0.13%
2021/10/19	14	28.34	8	28.43	28.50	6	10,454	0.06%
2021/10/18	14.1	28.53	1	28.65	28.35	13.1	10,711	0.12%
2021/10/15	1	28.50	4	28.58	28.70	-3	12,208	-0.02%
2021/10/14	3	28.48	3	28.57	28.40	0	12,692	0.00%
2021/10/13	6.2	28.70	9	28.73	28.70	-2.9	12,980	-0.02%
2021/10/12	16.2	28.38	8	28.48	28.70	8.2	13,135	0.06%
2021/10/08	5.4	28.59	32.4	28.42	28.40	-27	13,243	-0.20%
2021/10/07	8	28.29	28	28.28	28.35	-20	13,279	-0.15%
2021/10/06	0	0.00	13	27.49	27.55	-13	13,170	-0.10%
2021/10/05	1	27.10	5	27.10	27.40	-4	13,192	-0.03%
2021/10/04	9.2	27.24	4	27.20	27.15	5.2	13,283	0.04%
2021/10/01	2	27.25	32	27.29	27.45	-30	13,427	-0.22%
2021/09/30	7	27.29	9	27.31	27.50	-2	13,451	-0.01%
2021/09/29	14.4	27.22	11.4	27.21	27.25	3	13,541	0.02%
2021/09/28	15	27.67	1.1	27.55	27.70	14	13,644	0.10%
2021/09/27	2	27.70	1	27.80	27.60	1	13,995	0.01%
2021/09/24	16	27.81	0	0.00	27.70	16	14,038	0.11%
2021/09/23	1	27.45	0	0.00	27.75	1	14,059	0.01%
2021/09/22	2	27.35	11	27.37	27.40	-9	14,101	-0.06%
2021/09/17	3	27.70	4	27.66	27.70	-1	14,159	-0.01%
2021/09/16	8.3	27.52	4	27.58	27.70	4.3	14,152	0.03%
2021/09/15	8.1	27.60	8	27.58	27.75	0.1	14,166	0.00%
2021/09/14	1.1	27.25	0	0.00	27.20	1.1	14,033	0.01%
2021/09/13	4.6	27.03	0	0.00	27.05	4.6	14,016	0.03%
2021/09/10	2.2	27.13	0	0.00	27.15	2.2	14,056	0.02%
2021/09/09	4	27.09	2	27.20	27.10	2	14,211	0.01%
2021/09/08	9	27.21	0	0.00	27.20	9	14,292	0.06%
2021/09/07	0	0.00	12	27.50	27.45	-12	14,376	-0.08%
2021/09/06	0	0.00	10.2	27.65	27.55	-10.2	14,502	-0.07%
2021/09/03	1	27.55	0.1	27.65	27.55	0.9	14,530	0.01%
2021/09/02	3	27.58	0	0.00	27.50	3	14,725	0.02%
2021/09/01	0.3	27.60	4	27.60	27.55	-3.7	14,856	-0.02%
2021/08/31	3	27.45	0	0.00	27.40	3	14,874	0.02%
2021/08/30	3	27.45	7	27.47	27.65	-4	14,854	-0.03%
2021/08/27	1	27.45	2	27.50	27.50	-1	14,902	-0.01%
2021/08/26	7	27.35	2	27.80	27.35	5	14,962	0.03%
2021/08/25	10.1	27.73	0	0.00	27.75	10.1	15,092	0.07%
2021/08/24	6	27.55	10	27.54	27.60	-4	15,225	-0.03%
2021/08/23	11.1	26.95	0	0.00	26.95	11.1	15,310	0.07%
2021/08/20	2	26.85	3	26.80	26.90	-1	15,435	-0.01%
2021/08/19	28.5	26.65	0	0.00	26.70	28.5	16,216	0.18%
2021/08/18	7	26.68	0	0.00	27.00	7	16,212	0.04%
2021/08/17	6	26.81	0.2	26.90	26.75	5.8	16,279	0.04%
2021/08/16	20.5	26.86	6	26.75	26.70	14.5	16,316	0.09%
2021/08/13	16.2	27.08	1.6	27.17	27.15	14.6	16,292	0.09%
2021/08/12	1.1	27.22	2	27.30	27.35	-0.9	16,283	-0.01%
2021/08/11	27.5	27.32	1	27.30	27.20	26.5	16,355	0.16%
2021/08/10	9.1	27.13	0	0.00	27.20	9.1	16,448	0.06%
2021/08/09	30	27.33	2.2	27.31	27.30	27.8	16,610	0.17%
2021/08/06	15.5	27.60	2	27.40	27.70	13.5	16,679	0.08%
2021/08/05	18.6	27.13	1	27.15	27.10	17.6	16,561	0.11%
2021/08/04	12.5	27.23	12	27.25	27.30	0.5	16,863	0.00%
2021/08/03	23.4	27.22	4	27.31	27.40	19.4	17,018	0.11%
2021/08/02	22.2	27.56	0	0.00	27.60	22.2	17,057	0.13%
2021/07/30	29	27.81	4.2	27.90	27.75	24.8	16,996	0.15%
2021/07/29	2.2	28.01	3	28.03	28.00	-0.9	16,936	-0.01%
2021/07/28	14.7	27.90	20	27.85	28.05	-5.3	17,088	-0.03%
2021/07/27	11.7	28.14	9	28.20	28.15	2.7	17,297	0.02%
2021/07/26	12.5	28.16	1	28.15	28.10	11.5	17,603	0.07%
2021/07/23	27.1	28.14	2	28.15	28.10	25.1	17,588	0.14%
2021/07/22	45.4	28.24	16	28.41	28.20	29.4	17,556	0.17%
2021/07/21	197.3	28.25	16	28.05	28.05	181.3	17,414	1.04%	大買/鉅額交易
2021/07/20	35	31.27	21	31.21	31.20	14	16,072	0.09%
2021/07/19	9	31.63	2	31.50	31.65	7	15,731	0.04%
2021/07/16	4	31.74	15	31.83	31.75	-11	15,823	-0.07%
2021/07/15	7	32.03	11	32.04	31.95	-4	15,840	-0.03%
2021/07/14	5.1	32.19	2	32.35	32.10	3.1	15,771	0.02%
2021/07/13	31.2	32.44	158	32.50	32.20	-126.8	15,830	-0.80%	大賣/鉅額交易
2021/07/12	33	32.60	17	32.67	32.65	16	15,761	0.10%
2021/07/09	3	32.70	24.1	32.52	32.70	-21.1	15,802	-0.13%
2021/07/08	15	32.91	12	32.90	32.80	3	16,007	0.02%
2021/07/07	5	32.75	2.3	32.72	32.75	2.7	16,035	0.02%
2021/07/06	1	32.60	11	32.61	32.70	-10	16,221	-0.06%
2021/07/05	9.1	32.68	26	32.64	32.55	-16.9	16,263	-0.10%
2021/07/02	21	32.34	27.2	31.89	32.35	-6.2	16,203	-0.04%
2021/07/01	53.1	31.16	9	31.24	31.05	44.1	16,089	0.27%
2021/06/30	2	31.00	18	30.95	31.00	-16	16,096	-0.10%
2021/06/29	21	30.75	2	30.73	30.75	19	16,144	0.12%
2021/06/28	1	30.95	2	30.90	30.80	-1	16,267	-0.01%
2021/06/25	16	30.90	0.2	30.84	30.80	15.8	16,274	0.10%
2021/06/24	5.1	30.47	0	0.00	30.40	5.1	16,354	0.03%
2021/06/23	1.2	30.43	1	30.45	30.40	0.2	16,487	0.00%
2021/06/22	1	30.50	4	30.55	30.40	-3	16,918	-0.02%
2021/06/21	8	30.58	1	30.70	30.30	7	17,834	0.04%
2021/06/18	1.1	30.79	3	30.88	30.65	-1.9	18,194	-0.01%
2021/06/17	5	30.72	0	0.00	30.60	5	18,405	0.03%
2021/06/16	1	30.84	11	30.60	30.60	-10	19,062	-0.05%
2021/06/15	7	30.15	1	30.05	30.15	6	19,614	0.03%
2021/06/11	14	30.24	4	30.24	30.15	10	19,612	0.05%
2021/06/10	13.2	30.03	5	30.20	30.25	8.2	19,681	0.04%
2021/06/09	22	30.23	4.3	30.25	30.20	17.7	19,730	0.09%
2021/06/07	3	30.52	0	0.00	30.55	3	19,818	0.02%
2021/06/04	6	30.91	2	30.95	30.95	4	19,841	0.02%
2021/06/03	5	31.18	10.7	31.21	31.25	-5.7	19,870	-0.03%
2021/06/02	1.2	31.36	8	31.50	31.35	-6.9	19,923	-0.03%
2021/06/01	15.1	31.42	6	31.15	31.40	9.1	19,887	0.05%
2021/05/31	4	30.58	2	30.68	30.75	2	19,846	0.01%
2021/05/28	5	30.10	1	30.50	30.55	4	19,835	0.02%
2021/05/27	14.3	29.63	3	29.47	29.55	11.3	19,905	0.06%
2021/05/26	4	29.65	0	0.00	29.70	4	19,518	0.02%
2021/05/25	23.7	29.62	3	29.62	29.55	20.7	19,581	0.11%
2021/05/21	13	29.13	11	29.15	29.10	2	19,682	0.01%
2021/05/20	6.4	29.22	0	0.00	29.20	6.4	19,584	0.03%
2021/05/19	2	29.05	15	28.87	29.15	-13	19,594	-0.07%
2021/05/18	25.6	28.38	11	28.65	28.70	14.6	19,648	0.07%
2021/05/17	97.3	28.42	17	28.41	27.90	80.3	19,605	0.41%
2021/05/14	8	29.64	5	29.70	29.55	3	19,375	0.02%
2021/05/13	64.2	29.92	9	29.75	29.70	55.2	19,318	0.29%
2021/05/12	24.1	29.63	21	29.75	30.00	3.1	19,135	0.02%
2021/05/11	8.5	30.69	10.5	30.63	30.50	-2	18,813	-0.01%
2021/05/10	14	30.69	6.1	31.15	31.20	7.9	18,683	0.04%
2021/05/07	19.1	31.00	0	0.00	31.15	19.1	19,015	0.10%
2021/05/06	11.3	30.94	3	30.98	30.75	8.3	19,568	0.04%
2021/05/05	6	30.91	3	30.77	30.80	3	20,029	0.01%
2021/05/04	47.2	30.93	410	30.70	31.15	-362.8	19,961	-1.82%	大賣/鉅額交易
2021/05/03	18	31.77	115	31.83	31.65	-97	19,780	-0.49%	大賣/
2021/04/29	7	32.53	2	32.63	32.70	5	19,586	0.03%
2021/04/28	3	32.62	47	32.65	32.70	-44	19,594	-0.22%
2021/04/27	11	32.66	5.8	32.69	32.60	5.3	19,730	0.03%
2021/04/26	2.3	32.78	11	32.69	32.80	-8.7	19,659	-0.04%
2021/04/23	32.3	32.32	3	32.32	32.45	29.3	19,574	0.15%
2021/04/22	100	32.67	18	32.63	32.55	82	19,688	0.42%
2021/04/21	24	33.05	3	33.02	33.00	21	19,681	0.11%
2021/04/20	4.2	33.09	11	33.10	33.10	-6.8	19,604	-0.03%
2021/04/19	9.1	33.07	20	33.06	33.05	-11	19,556	-0.06%
2021/04/16	9	32.88	6	32.87	32.95	3	19,469	0.02%
2021/04/15	6	32.75	2	32.83	32.85	4	19,541	0.02%
2021/04/14	31	32.82	13	32.78	33.00	18	19,450	0.09%
2021/04/13	23.4	33.35	3.1	33.45	33.15	20.3	19,250	0.11%
2021/04/12	37.8	33.48	1.1	33.54	33.40	36.7	19,191	0.19%
2021/04/09	11.5	33.73	21.5	33.73	33.70	-10	19,040	-0.05%
2021/04/08	6.5	33.52	3	33.60	33.55	3.5	18,929	0.02%
2021/04/07	19.1	33.53	11	33.45	33.45	8.1	18,819	0.04%
2021/04/06	2.3	33.49	1	33.45	33.40	1.3	18,656	0.01%
2021/04/01	6	33.47	3.5	33.49	33.40	2.5	18,698	0.01%
2021/03/31	382	33.80	2	33.83	33.50	380	18,637	2.04%	大買/鉅額交易
2021/03/30	6	33.65	5	33.64	33.85	1	18,519	0.01%
2021/03/29	6	33.38	24	33.42	33.55	-18	18,451	-0.10%
2021/03/26	8.4	33.25	8	33.33	33.45	0.4	18,397	0.00%
2021/03/25	35.2	33.19	107	33.37	33.20	-71.8	18,661	-0.38%	大賣/
2021/03/24	86.2	33.83	38	33.76	33.75	48.2	18,375	0.26%
2021/03/23	22.6	34.08	17.3	34.18	34.75	5.3	17,678	0.03%
2021/03/22	26	34.08	33.2	34.23	34.35	-7.2	17,445	-0.04%
2021/03/19	37	33.97	13	34.06	33.85	24	17,615	0.14%
2021/03/18	13	33.70	71	33.80	33.85	-58	17,268	-0.34%
2021/03/17	7	32.61	5	32.58	32.65	2	16,685	0.01%
2021/03/16	2.1	32.65	1	32.65	32.60	1.1	16,767	0.01%
2021/03/15	3	32.67	18	32.66	32.60	-15	16,836	-0.09%
2021/03/12	9.1	32.32	6	32.40	32.40	3.1	16,874	0.02%
2021/03/11	3	32.17	4.5	32.21	32.25	-1.5	16,894	-0.01%
2021/03/10	37.1	32.17	20	32.27	32.10	17.1	16,992	0.10%
2021/03/09	6	31.79	15	31.87	32.00	-9	17,174	-0.05%
2021/03/08	16	31.68	1	31.90	31.80	15	17,336	0.09%
2021/03/05	6	31.18	2	31.52	31.65	4	17,400	0.02%
2021/03/04	12.3	31.05	0.3	31.15	31.35	12	17,900	0.07%
2021/03/03	7	31.26	17	31.34	31.40	-10	17,975	-0.06%
2021/03/02	15.3	31.41	8.7	31.90	31.35	6.6	17,826	0.04%
2021/02/26	9.3	31.49	4.3	31.93	32.00	5	17,634	0.03%
2021/02/25	26.1	31.77	1	31.65	31.70	25.1	17,263	0.15%
2021/02/24	29.2	31.90	7	32.04	31.90	22.2	17,199	0.13%
2021/02/23	16	31.74	5	31.77	31.80	11	17,047	0.06%
2021/02/22	9	31.26	0	31.45	31.30	9	16,982	0.05%
2021/02/19	15.1	30.86	1	31.05	31.15	14.1	17,001	0.08%
2021/02/18	5	30.84	6	30.90	30.80	-1	17,007	-0.01%
2021/02/17	16.5	31.04	4.1	31.10	31.00	12.4	17,080	0.07%
2021/02/05	2.1	30.80	22	30.80	30.80	-19.9	17,294	-0.12%
2021/02/04	110	30.84	6	30.75	30.75	104	17,281	0.60%	大買/鉅額交易
2021/02/03	23	31.00	3	31.17	31.10	20	17,275	0.12%
2021/02/02	10	31.32	10.5	31.18	31.15	-0.5	17,264	0.00%
2021/02/01	7.1	30.80	2	30.88	31.10	5.1	17,212	0.03%
2021/01/29	256.2	31.56	27	31.69	31.25	229.2	17,075	1.34%	大買/鉅額交易
2021/01/28	39.2	32.64	33.6	32.66	32.70	5.6	16,547	0.03%
2021/01/27	8.1	31.99	304	32.15	32.35	-295.9	15,969	-1.85%	大賣/鉅額交易
2021/01/26	10	31.12	14	31.40	30.85	-4	15,400	-0.03%
2021/01/25	3	31.13	27.1	31.17	31.20	-24.1	15,324	-0.16%
2021/01/22	0	0.00	9	30.41	30.70	-9	15,169	-0.06%
2021/01/21	6.2	30.00	5	29.95	29.90	1.2	15,053	0.01%
2021/01/20	86.4	30.22	8	30.23	30.00	78.4	15,065	0.52%
2021/01/19	4	30.90	8	30.89	30.75	-4	14,868	-0.03%
2021/01/18	7	30.71	6	30.55	30.65	1	14,940	0.01%
2021/01/15	21.6	31.44	21.2	31.52	31.00	0.4	14,884	0.00%
2021/01/14	7.2	31.59	22.1	31.60	31.65	-14.9	14,880	-0.10%
2021/01/13	5.2	30.90	10	31.03	30.90	-4.8	14,588	-0.03%
2021/01/12	9	30.74	11	30.72	30.85	-2	14,473	-0.01%
2021/01/11	12.2	30.76	6.1	30.82	31.00	6	14,358	0.04%
2021/01/08	4.2	30.73	9	30.87	31.00	-4.8	14,310	-0.03%
2021/01/07	2	30.33	54	30.51	30.50	-52	14,310	-0.36%
2021/01/06	74	30.27	11	30.41	30.35	63	14,332	0.44%
2021/01/05	40.7	30.48	14	30.47	30.50	26.7	14,261	0.19%
2021/01/04	23.1	30.88	17	30.95	30.80	6.1	14,338	0.04%
2020/12/31	8.1	30.91	27	30.96	31.00	-18.9	14,232	-0.13%
2020/12/30	7	30.87	8	30.93	31.15	-1	14,284	-0.01%
2020/12/29	5	31.04	22.3	31.23	30.95	-17.3	14,241	-0.12%
2020/12/28	6	31.08	14.5	31.02	31.05	-8.5	14,242	-0.06%
2020/12/25	7.2	30.63	5	30.65	30.55	2.2	14,281	0.02%
2020/12/24	6	30.25	2	30.38	30.65	4	14,304	0.03%
2020/12/23	18	29.98	12.5	30.03	30.00	5.5	14,316	0.04%
2020/12/22	21.3	30.07	15	30.24	30.05	6.3	14,312	0.04%
2020/12/21	28.2	29.76	31.1	29.47	30.05	-2.9	14,500	-0.02%
2020/12/18	6.3	30.38	6	30.33	30.20	0.3	14,448	0.00%
2020/12/17	102.1	30.46	5	30.36	30.40	97.1	14,367	0.68%	大買/
2020/12/16	3	30.63	6.5	30.56	31.05	-3.5	14,155	-0.02%
2020/12/15	77.2	30.17	30	30.22	30.05	47.2	14,004	0.34%
2020/12/14	99.5	30.72	23.4	31.05	31.05	76.1	13,637	0.56%
2020/12/11	33.1	31.26	31	31.39	31.60	2.1	13,407	0.02%
2020/12/10	136	31.57	6	31.68	31.65	130	13,431	0.97%	大買/鉅額交易
2020/12/09	29.1	32.05	30	32.16	32.15	-0.9	13,358	-0.01%
2020/12/08	19	31.77	1	32.00	31.80	18	13,298	0.14%
2020/12/07	19	31.45	19	31.47	31.55	0	13,328	0.00%
2020/12/04	56	31.06	11	31.12	31.30	45	13,346	0.34%
2020/12/03	137	31.20	5.6	31.22	31.30	131.4	13,311	0.99%	大買/鉅額交易
2020/12/02	39.1	31.25	27.8	31.20	31.45	11.2	13,065	0.09%
2020/12/01	14	30.34	7	30.40	30.65	7	12,992	0.05%
2020/11/30	55	30.97	10	30.51	29.85	45	12,941	0.35%
2020/11/27	7	30.75	28.6	30.80	30.95	-21.6	12,362	-0.17%
2020/11/26	8.1	30.20	2	30.20	30.30	6.1	12,214	0.05%
2020/11/25	6	30.17	1	30.05	30.05	5	12,470	0.04%
2020/11/24	0	0.00	13	30.22	30.25	-13	12,502	-0.10%
2020/11/23	2	30.08	3	30.43	30.10	-1	12,574	-0.01%
2020/11/20	1	30.10	0	0.00	30.05	1	12,639	0.01%
2020/11/19	4	29.93	3	29.95	29.95	1	13,095	0.01%
2020/11/18	4	30.09	7.6	30.14	30.15	-3.6	13,270	-0.03%
2020/11/17	6	30.19	2	30.15	30.30	4	13,303	0.03%
2020/11/16	6.5	30.27	13	30.18	30.40	-6.5	13,666	-0.05%
2020/11/13	17	29.99	68.1	30.05	30.30	-51.1	13,937	-0.37%
2020/11/12	2.3	29.13	0	0.00	29.20	2.3	13,711	0.02%
2020/11/11	9	29.24	1	29.35	29.45	8	13,805	0.06%
2020/11/10	3	29.40	6	29.40	29.15	-3	13,896	-0.02%
2020/11/09	0	0.00	7	29.22	29.50	-7	14,204	-0.05%
2020/11/06	1	29.15	8.1	29.20	29.15	-7.1	14,334	-0.05%
2020/11/05	5	29.17	1	29.15	29.10	4	14,507	0.03%
2020/11/04	13	28.95	8	29.03	29.00	5	14,677	0.03%
2020/11/03	5	28.75	1	28.75	28.75	4	14,804	0.03%
2020/11/02	7	28.32	2	28.25	28.35	5	14,923	0.03%
2020/10/30	13	28.61	0	0.00	28.50	13	15,195	0.09%
2020/10/29	29	28.73	6	28.58	28.70	23	15,516	0.15%
2020/10/28	0.5	29.15	5	29.37	29.15	-4.5	15,648	-0.03%
2020/10/27	6	29.00	0	0.00	29.00	6	15,788	0.04%
2020/10/26	66	29.17	57	29.38	29.30	9	15,965	0.06%
2020/10/23	4	28.89	2	28.90	28.85	2	15,965	0.01%
2020/10/22	2	28.45	5	28.47	28.75	-3	16,121	-0.02%
2020/10/21	18	28.64	0	0.00	28.55	18	16,129	0.11%
2020/10/20	1	29.00	0	0.00	28.95	1	16,591	0.01%
2020/10/19	3	28.88	0	0.00	28.80	3	17,134	0.02%
2020/10/16	1	29.05	6	28.80	28.80	-5	17,377	-0.03%
2020/10/15	29	29.26	5	29.69	29.10	24	17,940	0.13%
2020/10/14	6	28.89	2	29.13	29.05	4	18,796	0.02%
2020/10/13	29	28.75	35	28.52	28.70	-6	19,194	-0.03%
2020/10/12	28	28.90	1	29.05	28.85	27	19,999	0.14%
2020/10/08	1	29.60	0	0.00	29.70	1	20,058	0.00%
2020/10/07	1	29.35	0	0.00	29.35	1	20,337	0.00%
2020/10/06	2.1	29.73	1	29.75	29.75	1.1	20,617	0.01%
2020/10/05	36	29.94	33	29.62	29.55	3	20,907	0.01%
2020/09/30	5	30.04	9	30.01	29.80	-4	21,182	-0.02%
2020/09/29	4	29.56	2	29.45	29.40	2	21,694	0.01%
2020/09/28	5	29.67	2	29.33	29.70	3	22,677	0.01%
2020/09/25	10	28.99	6	29.28	29.15	4	23,163	0.02%
2020/09/24	25	29.15	18	29.02	28.85	7	23,278	0.03%
2020/09/23	14	29.83	7	30.10	29.95	7	23,293	0.03%
2020/09/22	8	29.01	1	29.10	29.10	7	23,223	0.03%
2020/09/21	9	29.54	2	29.55	29.50	7	23,384	0.03%
2020/09/18	0.2	29.85	0	0.00	29.85	0.2	23,772	0.00%
2020/09/17	20	29.89	12	29.72	29.65	8	24,067	0.03%
2020/09/16	25	30.33	10	30.34	30.10	15	24,572	0.06%
2020/09/15	2	29.80	0	0.00	29.75	2	24,802	0.01%
2020/09/14	2	29.83	3	29.93	30.10	-1	25,480	0.00%
2020/09/11	6	29.57	16	29.78	29.90	-10	26,124	-0.04%
2020/09/10	43.1	29.97	2	30.05	29.80	41.1	26,381	0.16%
2020/09/09	14	30.10	12	30.13	30.45	2	26,211	0.01%
2020/09/08	16	30.78	14	30.83	30.70	2	26,220	0.01%
2020/09/07	20.1	31.35	7	31.34	31.30	13.1	26,257	0.05%
2020/09/04	5	31.07	7	31.22	31.75	-2	26,490	-0.01%
2020/09/03	12	31.88	6	31.93	31.70	6	26,531	0.02%
2020/09/02	3.5	32.04	3	32.23	32.25	0.5	26,768	0.00%
2020/09/01	2	31.58	6	32.34	32.35	-4	26,957	-0.01%
2020/08/31	12	32.16	10	32.81	31.90	2	26,976	0.01%
2020/08/28	9	32.61	0	0.00	32.60	9	26,817	0.03%
2020/08/27	6	33.08	13.1	33.22	33.15	-7.1	26,914	-0.03%
2020/08/26	8	33.55	7	33.65	33.60	1	26,905	0.00%
2020/08/25	32	33.67	32.4	33.78	34.00	-0.4	26,848	0.00%
2020/08/24	16	32.49	12.1	32.47	32.60	3.9	26,739	0.01%
2020/08/21	2	31.08	7	31.21	31.30	-5	26,576	-0.02%
2020/08/20	21.1	30.93	15	31.03	30.90	6.1	26,599	0.02%
2020/08/19	74	32.78	9.3	32.77	32.40	64.7	26,146	0.25%
2020/08/18	13.3	34.04	5.1	34.08	33.90	8.2	25,677	0.03%
2020/08/17	12	34.50	5	34.37	34.50	7	25,642	0.03%
2020/08/14	11	34.96	11	35.14	34.75	0	25,563	0.00%
2020/08/13	31.3	35.07	28	35.11	34.85	3.3	25,531	0.01%
2020/08/12	2	34.50	16	34.45	34.70	-14	25,390	-0.06%
2020/08/11	21	33.99	13	34.12	34.00	8	25,355	0.03%
2020/08/10	21	34.30	10	34.25	34.50	11	25,399	0.04%
2020/08/07	7	34.98	12	35.03	34.90	-5	25,411	-0.02%
2020/08/06	13	34.70	11	34.78	34.95	2	25,295	0.01%
2020/08/05	45.1	35.11	34	35.16	34.90	11.1	25,235	0.04%
2020/08/04	14	34.38	41.1	34.69	35.00	-27.1	24,978	-0.11%
2020/08/03	24	33.82	5	33.91	33.85	19	24,798	0.08%
2020/07/31	8.3	34.55	49	34.83	34.50	-40.7	24,671	-0.17%
2020/07/30	7	34.46	46	34.51	34.60	-39	24,446	-0.16%
2020/07/29	4	33.78	15.3	33.83	33.80	-11.3	24,306	-0.05%
2020/07/28	9	33.53	13	33.81	33.25	-4	24,304	-0.02%
2020/07/27	18	33.41	45	33.37	33.25	-27	24,479	-0.11%
2020/07/24	127	34.57	15	34.25	34.10	112	24,440	0.46%	大買/鉅額交易
2020/07/23	52	35.49	24.1	35.52	35.60	27.9	23,976	0.12%
2020/07/22	5	34.15	5	34.22	34.25	0	23,476	0.00%
2020/07/21	39	34.09	48	34.04	33.90	-9	23,295	-0.04%
2020/07/20	65	32.93	27	33.01	32.95	38	22,719	0.17%
2020/07/17	60	35.69	20.2	35.67	35.80	39.8	21,717	0.18%
2020/07/16	24	35.85	45	35.50	36.00	-21	21,458	-0.10%
2020/07/15	6.1	34.07	7	34.25	34.05	-0.9	20,700	0.00%
2020/07/14	43	33.93	3	33.90	34.10	40	20,543	0.19%
2020/07/13	15	33.68	12	33.79	34.20	3	20,361	0.01%
2020/07/10	25	32.76	8	32.91	32.55	17	20,175	0.08%
2020/07/09	36	33.60	12	33.95	33.40	24	20,251	0.12%
2020/07/08	36.2	33.36	24.2	33.32	33.45	12	19,957	0.06%
2020/07/07	62.1	35.10	13.4	34.88	34.50	48.7	19,252	0.25%
2020/07/06	17	38.34	12.1	38.27	38.65	4.9	18,297	0.03%
2020/07/03	8	37.30	12	37.23	37.20	-4	17,841	-0.02%
2020/07/02	15	36.96	17.2	37.08	37.15	-2.2	17,796	-0.01%
2020/07/01	9	36.93	17	36.64	36.80	-8	17,701	-0.05%
2020/06/30	6	35.87	10	35.97	35.80	-4	17,522	-0.02%
2020/06/29	9	35.26	13	35.44	35.65	-4	17,474	-0.02%
2020/06/24	35	35.96	14.1	35.93	35.65	20.9	17,243	0.12%
2020/06/23	14	35.93	13	35.87	36.00	1	17,191	0.01%
2020/06/22	18	34.93	11	35.03	34.80	7	17,223	0.04%
2020/06/19	10	34.68	26.8	34.49	34.65	-16.8	16,876	-0.10%
2020/06/18	11.3	33.34	29	33.63	34.00	-17.7	16,268	-0.11%
2020/06/17	5	32.10	20	31.90	32.25	-15	15,614	-0.10%
2020/06/16	5	31.45	12	31.30	31.45	-7	15,581	-0.04%
2020/06/15	10	31.17	5	31.20	31.10	5	15,850	0.03%
2020/06/12	11	30.25	19	30.37	30.70	-8	15,963	-0.05%
2020/06/11	17	31.50	7	31.61	30.65	10	16,131	0.06%
2020/06/10	3	31.43	14	31.38	31.45	-11	16,046	-0.07%
2020/06/09	12	31.23	16.3	31.20	31.15	-4.3	16,115	-0.03%
2020/06/08	9.5	30.06	53	30.21	30.45	-43.5	16,095	-0.27%
2020/06/05	5	29.87	2	29.90	29.80	3	15,920	0.02%
2020/06/04	0	0.00	4	29.81	29.85	-4	15,885	-0.03%
2020/06/03	3	29.62	20.2	29.61	29.55	-17.2	15,994	-0.11%
2020/06/02	2	29.18	13	29.17	29.15	-11	15,975	-0.07%
2020/06/01	1	28.55	9	28.92	29.00	-8	15,911	-0.05%
2020/05/29	4	28.23	2	28.45	28.60	2	15,862	0.01%
2020/05/28	7	28.74	6	28.73	28.50	1	15,593	0.01%
2020/05/27	1	28.45	3.7	28.50	28.60	-2.7	15,671	-0.02%
2020/05/26	1	28.25	0	0.00	28.20	1	15,660	0.01%
2020/05/25	1	27.90	0	0.00	28.20	1	15,661	0.01%
2020/05/22	0	0.00	3	28.22	28.40	-3	15,642	-0.02%
2020/05/21	0	0.00	10	28.25	28.35	-10	15,516	-0.06%
2020/05/20	2	28.25	6	28.32	28.15	-4	15,471	-0.03%
2020/05/19	6	28.09	29	28.21	28.30	-23	15,304	-0.15%
2020/05/18	3	27.55	5	27.80	27.55	-2	15,109	-0.01%
2020/05/15	6	28.07	8	28.09	28.10	-2	14,963	-0.01%
2020/05/14	10	27.90	13	27.99	27.95	-3	14,826	-0.02%
2020/05/13	1	27.45	3	27.50	27.55	-2	14,627	-0.01%
2020/05/12	3	27.53	2	27.75	27.50	1	14,527	0.01%
2020/05/11	7	27.89	14	27.86	27.80	-7	14,438	-0.05%
2020/05/08	10	27.53	4	27.40	27.45	6	14,348	0.04%
2020/05/07	6.3	27.75	0	0.00	27.70	6.3	14,148	0.04%
2020/05/06	4	27.70	5.1	27.84	27.80	-1.1	14,116	-0.01%
2020/05/05	10	27.93	1	27.85	27.75	9	14,084	0.06%
2020/05/04	14	27.65	10	27.73	27.85	4	14,076	0.03%
2020/04/30	29	28.13	24	28.13	28.25	5	14,023	0.04%
2020/04/29	24	27.67	26.1	27.53	27.70	-2.1	13,812	-0.02%
2020/04/28	1	26.70	8	26.66	26.90	-7	13,693	-0.05%
2020/04/27	5	26.50	13	26.48	26.50	-8	14,075	-0.06%
2020/04/24	3	25.90	1	26.00	26.00	2	14,009	0.01%
2020/04/23	2	25.78	1	25.90	26.00	1	14,093	0.01%
2020/04/22	3	25.43	4	25.38	25.55	-1	14,082	-0.01%
2020/04/21	5.1	25.54	19	25.68	25.30	-13.9	14,140	-0.10%
2020/04/20	0	0.00	7	26.10	26.00	-7	14,000	-0.05%
2020/04/17	3	26.38	6	26.43	26.05	-3	13,943	-0.02%
2020/04/16	14	26.16	5	25.88	26.20	9	13,857	0.06%
2020/04/15	22	26.43	0	0.00	26.50	22	13,799	0.16%
2020/04/14	14	26.61	24	26.80	26.70	-10	13,667	-0.07%
2020/04/13	0	0.00	7	25.42	25.65	-7	13,389	-0.05%
2020/04/10	4	25.16	8	25.16	25.25	-4	13,364	-0.03%
2020/04/09	2	25.10	3	25.15	25.05	-1	13,461	-0.01%
2020/04/08	5	25.14	1	25.20	25.10	4	13,400	0.03%
2020/04/07	5	25.37	4	25.65	25.20	1	13,319	0.01%
2020/04/06	19	25.01	30	25.12	25.15	-11	13,189	-0.08%
2020/04/01	6	24.31	2	24.43	24.40	4	12,942	0.03%
2020/03/31	3	24.20	27	24.27	24.50	-24	12,762	-0.19%
2020/03/30	5	23.79	8	23.96	23.85	-3	12,531	-0.02%
2020/03/27	30	23.90	17	24.14	23.75	13	12,401	0.10%
2020/03/26	63	24.04	65	24.05	24.00	-2	12,097	-0.02%
2020/03/25	0	0.00	7	23.20	23.20	-7	11,530	-0.06%
2020/03/24	1	21.10	0	0.00	21.10	1	11,524	0.01%
2020/03/23	8	19.23	0.6	19.40	19.20	7.4	11,424	0.06%
2020/03/20	12	20.17	10.1	20.20	20.40	1.9	11,436	0.02%
2020/03/19	13	19.15	3	18.97	18.65	10	11,212	0.09%
2020/03/18	7	20.58	2	20.58	20.10	5	10,953	0.05%
2020/03/17	28	21.09	2	21.30	20.80	26	10,800	0.24%
2020/03/16	15	22.53	7	22.80	22.15	8	10,897	0.07%
2020/03/13	18	22.30	122	22.23	23.00	-104	10,808	-0.96%	大賣/鉅額交易
2020/03/12	12	23.65	11	23.64	23.65	1	10,546	0.01%
2020/03/11	11	24.98	0	0.00	24.70	11	10,399	0.11%
2020/03/10	6	24.82	1	25.00	25.05	5	10,345	0.05%
2020/03/09	22	25.45	4.1	25.20	25.30	17.9	10,423	0.17%
2020/03/06	9	26.33	0.1	26.35	26.25	8.9	10,701	0.08%
2020/03/05	0	0.00	2	27.20	27.20	-2	10,607	-0.02%
2020/03/04	0	0.00	5	27.15	27.20	-5	10,769	-0.05%
2020/03/02	9	26.50	2	26.58	26.55	7	10,732	0.07%
2020/02/27	0	0.00	5	27.24	27.05	-5	10,841	-0.05%
2020/02/26	1	27.05	2	27.05	27.10	-1	10,759	-0.01%
2020/02/25	2	27.28	0	0.00	27.25	2	10,791	0.02%
2020/02/24	5	27.47	3.8	27.45	27.45	1.2	10,898	0.01%
2020/02/21	0	0.00	1	27.80	27.90	-1	10,999	-0.01%
2020/02/20	3	28.05	0.1	28.00	28.10	2.9	11,198	0.03%
2020/02/19	0	0.00	100	28.05	28.10	-100	11,376	-0.88%
2020/02/18	3	27.55	8.1	27.63	27.85	-5.1	11,906	-0.04%
2020/02/17	6	27.64	1	27.65	27.60	5	12,063	0.04%
2020/02/14	5	28.40	0	0.00	28.30	5	12,350	0.04%
2020/02/13	3	28.32	0	0.00	28.30	3	12,462	0.02%
2020/02/12	0.1	28.15	0	0.00	28.25	0.1	12,603	0.00%
2020/02/11	2	28.03	7.5	27.95	28.00	-5.5	12,951	-0.04%
2020/02/10	14	27.87	18	28.00	27.95	-4	13,055	-0.03%
2020/02/07	3.2	28.24	1	28.15	28.25	2.2	13,396	0.02%
2020/02/06	1	27.80	6	28.08	28.25	-5	13,598	-0.04%
2020/02/05	2	27.88	12	27.84	27.80	-10	13,831	-0.07%
2020/02/04	17	27.52	6	27.70	28.00	11	13,873	0.08%
2020/02/03	13	26.87	12	26.85	27.00	1	14,180	0.01%
2020/01/31	8.1	27.59	12	27.53	27.25	-3.9	14,150	-0.03%
2020/01/30	3	27.25	10	27.16	27.20	-7	14,227	-0.05%
2020/01/20	6	29.23	7	29.40	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	5	29.28	29.30	-5	14,035	-0.04%
2020/01/16	1.5	28.73	1	28.60	28.90	0.5	14,048	0.00%
2020/01/15	3	29.17	13	29.03	28.90	-10	14,243	-0.07%
2020/01/14	5	28.55	9	28.61	28.85	-4	14,230	-0.03%
2020/01/13	4.5	28.77	2	28.83	28.75	2.5	14,328	0.02%
2020/01/10	2	28.73	8	28.78	28.75	-6	14,387	-0.04%
2020/01/09	3	28.48	4	28.44	28.70	-1	14,426	-0.01%
2020/01/08	0	0.00	1	28.00	28.10	-1	14,552	-0.01%
2020/01/07	1	28.40	5	28.20	28.50	-4	14,568	-0.03%
2020/01/06	3	28.08	2	28.13	28.00	1	14,593	0.01%
2020/01/03	10	28.38	8	28.36	28.30	2	14,687	0.01%
2020/01/02	14	28.40	0	0.00	28.40	14	14,707	0.10%
2019/12/31	1	28.30	0.3	28.35	28.35	0.7	14,712	0.00%
2019/12/30	4.3	28.62	0	0.00	28.60	4.3	14,838	0.03%
2019/12/27	0	0.00	3	28.85	28.90	-3	14,891	-0.02%
2019/12/26	3	29.05	1.4	28.90	28.90	1.6	14,936	0.01%
2019/12/25	0	0.00	2	28.90	29.10	-2	15,064	-0.01%
2019/12/24	0	0.00	1	28.70	28.70	-1	15,224	-0.01%
2019/12/23	3	29.45	5	29.37	29.15	-2	15,260	-0.01%
2019/12/20	1	29.80	11	29.79	29.50	-10	15,401	-0.06%
2019/12/18	5	29.84	4	29.81	29.85	1	16,361	0.01%
2019/12/17	1	29.70	2.6	29.65	29.80	-1.6	16,488	-0.01%
2019/12/16	12	29.58	0	0.00	29.30	12	16,446	0.07%
2019/12/13	4	29.75	8.4	29.79	29.85	-4.4	16,464	-0.03%
2019/12/12	5	29.72	5.1	29.67	29.60	-0.1	16,528	0.00%
2019/12/11	9	29.73	14	29.60	29.50	-5	16,473	-0.03%
2019/12/10	1	29.25	20.5	29.30	29.45	-19.5	16,087	-0.12%
2019/12/09	1	29.20	6	29.10	29.20	-5	16,067	-0.03%
2019/12/06	7	29.30	1	29.20	29.20	6	16,193	0.04%
2019/12/05	5	28.95	15	28.96	29.00	-10	16,010	-0.06%
2019/12/04	1	29.00	13.1	28.92	29.00	-12.1	16,134	-0.08%
2019/12/03	2	28.88	6	28.68	28.90	-4	16,043	-0.02%
2019/12/02	1	27.45	19	27.75	27.80	-18	15,582	-0.12%
2019/11/29	31	27.84	21.1	27.86	27.70	9.9	15,501	0.06%
2019/11/28	3.2	28.63	3	28.62	28.55	0.2	15,398	0.00%
2019/11/27	5	28.74	0	0.00	29.00	5	15,720	0.03%
2019/11/26	1	28.70	9	28.80	28.90	-8	15,593	-0.05%
2019/11/25	7	28.90	3	28.90	28.95	4	15,329	0.03%
2019/11/22	1	29.20	21	29.26	29.20	-20	15,395	-0.13%
2019/11/21	10	28.91	7.5	28.93	29.10	2.5	15,428	0.02%
2019/11/20	17.9	29.25	22	29.45	29.40	-4.1	15,357	-0.03%
2019/11/19	5	28.90	3	29.13	29.25	2	15,375	0.01%
2019/11/18	7	28.99	24.7	28.95	29.00	-17.7	15,283	-0.12%
2019/11/15	22	28.92	124.4	28.74	28.65	-102.4	15,348	-0.67%	大賣/鉅額交易
2019/11/14	1	28.45	8	28.36	28.45	-7	14,816	-0.05%
2019/11/13	28	28.21	30	28.22	28.15	-2	14,716	-0.01%
2019/11/12	13.7	27.81	2	27.90	27.80	11.7	14,432	0.08%
2019/11/11	1	27.90	170	28.10	27.90	-169	14,370	-1.18%	大賣/鉅額交易
2019/11/08	0.5	28.20	9	28.18	28.35	-8.5	14,454	-0.06%
2019/11/07	8	27.61	19	27.60	27.40	-11	14,066	-0.08%
2019/11/06	17.8	27.15	55	27.08	27.25	-37.3	13,955	-0.27%
2019/11/05	14	27.95	2	28.15	27.85	12	13,638	0.09%
2019/11/04	79	28.39	17	28.30	28.40	62	13,530	0.46%
2019/11/01	1	27.95	6	27.95	28.00	-5	13,342	-0.04%
2019/10/31	7	27.83	40.4	27.91	27.95	-33.4	13,405	-0.25%
2019/10/30	10	27.24	7.2	27.51	27.45	2.8	13,076	0.02%
2019/10/29	2.7	27.28	13.1	27.59	27.40	-10.4	13,054	-0.08%
2019/10/28	17	27.76	25	27.82	27.80	-8	12,961	-0.06%
2019/10/25	3	27.40	37	27.31	27.50	-34	12,842	-0.26%
2019/10/24	2	27.35	7	27.23	27.35	-5	12,854	-0.04%
2019/10/23	11	27.21	17.4	27.12	27.20	-6.4	12,839	-0.05%
2019/10/22	10	26.90	2.3	26.84	26.85	7.7	12,684	0.06%
2019/10/21	14	26.74	34	26.57	26.70	-20	12,887	-0.16%
2019/10/18	5.2	26.34	9	26.47	26.35	-3.8	13,179	-0.03%
2019/10/17	3	26.40	6.1	26.48	26.50	-3.1	13,667	-0.02%
2019/10/16	0	0.00	16.4	26.35	26.50	-16.4	13,844	-0.12%
2019/10/15	16	26.33	12	26.29	26.20	4	13,844	0.03%
2019/10/14	2.6	26.27	177	26.37	26.30	-174.5	13,859	-1.26%	大賣/鉅額交易
2019/10/09	0	0.00	29	26.24	26.10	-29	13,797	-0.21%
2019/10/08	0	0.00	8	26.39	26.25	-8	13,737	-0.06%
2019/10/07	5	26.19	9.3	26.18	26.20	-4.3	13,745	-0.03%
2019/10/04	3.1	26.10	23.1	26.19	26.15	-20	13,782	-0.14%
2019/10/03	73	25.85	12.3	25.77	25.90	60.7	13,608	0.45%
2019/10/02	7	25.54	7	25.50	25.50	0	13,621	0.00%
2019/10/01	0	0.00	17	25.64	25.70	-17	13,533	-0.13%
2019/09/27	16	25.24	6	25.44	25.05	10	13,417	0.07%
2019/09/26	79	26.17	7	26.16	26.00	72	13,272	0.54%
2019/09/25	38	26.18	8.2	26.09	26.20	29.8	13,181	0.23%
2019/09/24	17	26.42	62	26.41	26.10	-45	13,081	-0.34%
2019/09/23	63	25.88	40	25.87	26.00	23	12,571	0.18%
2019/09/20	6	25.22	18	25.30	25.20	-12	12,048	-0.10%
2019/09/19	7	25.15	3	25.27	25.15	4	11,799	0.03%
2019/09/18	4	25.05	24	25.11	25.15	-20	11,715	-0.17%
2019/09/17	5	25.05	3	25.02	24.90	2	11,552	0.02%
2019/09/16	1	24.30	0	0.00	24.50	1	11,464	0.01%
2019/09/12	5	24.68	0	0.00	24.60	5	11,424	0.04%
2019/09/11	1.2	24.98	0	0.00	24.95	1.2	11,491	0.01%
2019/09/10	0.1	25.00	20	25.09	25.10	-19.9	11,467	-0.17%
2019/09/09	1	24.90	0	0.00	25.00	1	11,287	0.01%
2019/09/06	2	25.08	16.3	25.02	25.00	-14.3	11,269	-0.13%
2019/09/05	1.5	24.73	3	24.87	24.85	-1.5	11,122	-0.01%
2019/09/04	0	0.00	2	24.90	24.85	-2	11,087	-0.02%
2019/09/03	0	0.00	5	24.81	24.75	-5	11,124	-0.04%
2019/09/02	5	24.80	3	25.07	24.80	2	11,532	0.02%
2019/08/30	8	24.73	13	24.77	24.90	-5	11,450	-0.04%
2019/08/29	2	24.30	1	24.30	24.30	1	11,176	0.01%
2019/08/28	0	0.00	4	24.40	24.35	-4	11,218	-0.04%
2019/08/27	6.3	24.40	9	24.50	24.40	-2.7	11,426	-0.02%
2019/08/26	1.2	24.03	13.5	24.16	24.30	-12.3	12,069	-0.10%
2019/08/23	0	0.00	3	24.50	24.50	-3	11,948	-0.03%
2019/08/22	1	24.40	5.1	24.48	24.55	-4.1	11,966	-0.03%
2019/08/21	4	24.25	36	24.30	24.35	-32	12,028	-0.27%
2019/08/20	2	24.00	32.1	24.15	24.25	-30.1	11,908	-0.25%
2019/08/19	0.3	23.60	8	23.68	23.70	-7.7	11,779	-0.07%
2019/08/16	1	23.65	1	23.65	23.60	0	11,818	0.00%
2019/08/15	4	23.00	21	23.34	23.50	-17	11,715	-0.15%
2019/08/14	14.3	23.59	16.2	23.56	23.55	-2	11,736	-0.02%
2019/08/13	1	23.25	106.5	23.25	23.35	-105.5	11,695	-0.90%	大賣/鉅額交易
2019/08/12	12	22.57	1	22.55	22.50	11	11,628	0.09%
2019/08/08	0.2	22.50	0	0.00	22.40	0.2	11,803	0.00%
2019/08/07	2	22.50	0.2	22.50	22.30	1.8	11,897	0.02%
2019/08/06	26	21.94	1	22.15	22.30	25	12,198	0.20%
2019/08/05	9	22.54	0	0.00	22.45	9	12,441	0.07%
2019/08/02	11	22.84	2.3	22.70	22.80	8.7	12,476	0.07%
2019/08/01	4	23.21	0	0.00	23.25	4	12,473	0.03%
2019/07/31	5	23.31	0	0.00	23.30	5	12,473	0.04%
2019/07/30	2.1	23.60	5.3	23.74	23.55	-3.2	12,454	-0.03%
2019/07/29	5	23.20	8	23.23	23.45	-3	12,455	-0.02%
2019/07/26	4	23.50	0	0.00	23.40	4	12,371	0.03%
2019/07/25	17.1	23.89	2	23.90	23.85	15.1	12,380	0.12%
2019/07/24	2.3	24.24	42	24.50	24.15	-39.7	12,430	-0.32%
2019/07/23	1	24.05	8.3	24.13	24.40	-7.3	12,412	-0.06%
2019/07/22	24	23.83	7	23.71	23.70	17	12,132	0.14%
2019/07/19	11	25.37	17	25.35	25.30	-6	11,735	-0.05%
2019/07/18	22	25.12	25	25.15	25.10	-3	11,203	-0.03%
2019/07/17	3	25.00	11	25.20	25.00	-8	11,151	-0.07%
2019/07/16	3	25.12	5	25.15	25.15	-2	11,174	-0.02%
2019/07/15	0	0.00	0	25.00	25.05	0	11,285	0.00%
2019/07/12	0	0.00	11.3	25.10	25.05	-11.3	11,573	-0.10%
2019/07/11	4	24.88	50.1	24.92	24.90	-46.1	11,869	-0.39%
2019/07/10	15	24.45	22	24.60	24.75	-7	12,204	-0.06%
2019/07/09	21.9	24.40	7	24.40	24.35	14.9	12,318	0.12%
2019/07/08	0	0.00	33	24.45	24.50	-33	12,482	-0.26%
2019/07/05	4	24.20	0.4	24.15	24.15	3.6	12,679	0.03%
2019/07/04	10	24.20	0	0.00	24.30	10	12,992	0.08%
2019/07/03	0	0.00	1	24.25	24.15	-1	13,292	-0.01%
2019/07/02	0	0.00	1	24.15	24.15	-1	13,840	-0.01%
2019/07/01	7	24.31	0.2	24.25	24.30	6.8	14,354	0.05%
2019/06/28	0	0.00	1	24.05	24.20	-1	14,718	-0.01%
2019/06/27	0	0.00	5.3	24.23	24.30	-5.3	14,990	-0.04%
2019/06/26	1	24.00	0	0.00	24.10	1	15,236	0.01%
2019/06/25	0	0.00	3	24.00	23.90	-3	15,637	-0.02%
2019/06/24	6	24.09	1	24.05	24.00	5	17,063	0.03%
2019/06/21	5	24.05	1	24.10	23.95	4	18,037	0.02%
2019/06/20	1	24.05	12	24.05	23.95	-11	18,336	-0.06%
2019/06/19	1	23.85	0	23.90	24.05	1	18,417	0.01%
2019/06/18	0	0.00	14	23.70	23.80	-14	18,355	-0.08%
2019/06/17	0	0.00	1	23.75	23.60	-1	18,325	-0.01%
2019/06/14	0	0.00	1	23.60	23.75	-1	18,554	-0.01%
2019/06/13	31	23.77	11	23.67	23.75	20	18,569	0.11%
2019/06/12	12	23.86	22	23.95	23.90	-10	18,891	-0.05%
2019/06/11	6	23.83	0	0.00	23.80	6	18,974	0.03%
2019/06/10	10	23.80	28	24.02	24.10	-18	18,880	-0.10%
2019/06/06	6	22.91	2	22.95	22.85	4	18,457	0.02%
2019/06/05	3	22.80	4	22.83	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	4	22.45	22.45	-4	18,383	-0.02%
2019/06/03	12	22.32	25	22.25	22.15	-13	18,382	-0.07%
2019/05/31	48	22.21	18	22.49	22.50	30	18,145	0.17%
2019/05/30	0	0.00	1	23.45	23.40	-1	17,344	-0.01%
2019/05/29	11	23.40	6	23.23	23.10	5	17,420	0.03%
2019/05/28	0	0.00	4	23.20	23.80	-4	17,369	-0.02%
2019/05/27	7	23.03	2	23.05	23.05	5	17,195	0.03%
2019/05/24	2	23.10	2	23.25	22.95	0	17,216	0.00%
2019/05/23	3	22.83	8	22.98	23.10	-5	17,142	-0.03%
2019/05/22	25	22.84	0	0.00	22.95	25	17,059	0.15%
2019/05/21	1	22.90	3.8	22.77	22.95	-2.8	17,077	-0.02%
2019/05/20	1	22.60	0	0.00	22.65	1	16,949	0.01%
2019/05/17	13	22.70	16	22.65	22.55	-3	16,891	-0.02%
2019/05/16	8.2	23.00	3.1	23.10	23.00	5.1	16,731	0.03%
2019/05/15	6.2	23.54	1	23.55	23.50	5.2	16,585	0.03%
2019/05/14	155	22.71	8	23.27	23.20	147	16,539	0.89%	大買/鉅額交易
2019/05/13	39	23.44	40	23.12	23.05	-1	16,265	-0.01%
2019/05/10	10	24.43	171	24.43	24.55	-161	15,941	-1.01%	大賣/鉅額交易
2019/05/09	76.1	24.74	13	24.88	24.55	63.1	15,889	0.40%
2019/05/08	5	25.50	5	25.14	25.45	0	15,766	0.00%
2019/05/07	20	25.20	16	25.27	25.50	4	15,905	0.02%
2019/05/06	13	24.95	208	24.90	24.90	-195	16,503	-1.18%	大賣/鉅額交易
2019/05/03	13	25.64	4	25.60	25.65	9	16,426	0.05%
2019/05/02	0	0.00	0	25.50	25.55	0	16,404	0.00%
2019/04/30	1	25.15	21.1	25.31	25.60	-20.1	16,271	-0.12%
2019/04/29	6.5	24.95	8.5	24.86	24.95	-2	16,103	-0.01%
2019/04/26	3	25.10	6.8	25.21	25.25	-3.8	16,098	-0.02%
2019/04/25	0	0.00	4.1	25.41	25.35	-4.1	16,093	-0.03%
2019/04/24	15	25.35	12	25.25	25.25	3	16,042	0.02%
2019/04/23	35.5	24.94	4.5	24.99	25.25	31	16,059	0.19%
2019/04/22	7	25.14	24.1	25.13	25.15	-17.1	15,843	-0.11%
2019/04/19	18	25.32	8	25.30	25.35	10	15,637	0.06%
2019/04/18	8.9	25.85	35	25.89	25.70	-26.1	15,442	-0.17%
2019/04/17	16	26.04	25	26.07	25.75	-9	15,131	-0.06%
2019/04/16	25	25.91	53.6	25.93	26.00	-28.6	14,747	-0.19%
2019/04/15	0	0.00	33.2	25.42	25.45	-33.2	14,327	-0.23%
2019/04/12	3	25.12	38.3	25.22	25.20	-35.3	14,136	-0.25%
2019/04/11	3	25.33	33.1	25.22	25.25	-30.1	13,960	-0.22%
2019/04/10	0.3	25.00	5	25.09	25.15	-4.7	13,627	-0.03%
2019/04/09	7	24.89	18	24.96	24.90	-11	13,305	-0.08%
2019/04/08	7	25.02	23.7	25.08	25.10	-16.7	12,986	-0.13%
2019/04/03	25.2	24.45	35.1	24.54	24.60	-9.9	12,377	-0.08%
2019/04/02	2.3	24.13	16	24.11	24.15	-13.7	11,849	-0.12%
2019/04/01	12	23.98	47	23.90	23.95	-35	11,455	-0.31%
2019/03/29	2	23.60	21	23.95	23.70	-19	11,079	-0.17%
2019/03/28	12	23.75	14	23.77	23.75	-2	10,799	-0.02%
2019/03/27	281	23.85	277.7	23.66	23.75	3.3	10,385	0.03%	大買/大賣/
2019/03/26	24	22.97	57	22.92	22.95	-33	8,924	-0.37%
2019/03/25	2	22.15	13	21.87	22.25	-11	7,985	-0.14%
2019/03/22	1	21.70	11	21.65	21.75	-10	7,552	-0.13%
2019/03/21	20	21.55	10.2	21.54	21.50	9.8	7,375	0.13%
2019/03/20	3.6	21.43	15	21.45	21.45	-11.4	7,320	-0.16%
2019/03/19	20	21.37	13	21.33	21.40	7	7,288	0.10%
2019/03/18	0	0.00	8	20.95	21.10	-8	7,127	-0.11%
2019/03/15	13.2	20.97	0	0.00	20.70	13.2	7,122	0.19%
2019/03/14	28.5	21.35	25.5	21.38	21.20	3	6,784	0.04%
2019/03/13	2	20.93	1	21.00	21.00	1	6,751	0.01%
2019/03/12	1	20.85	5	20.76	20.95	-4	6,778	-0.06%
2019/03/11	2	20.68	3	20.60	20.65	-1	6,805	-0.01%
2019/03/08	3	20.70	0	0.00	20.65	3	6,954	0.04%
2019/03/07	7	21.00	0	0.00	21.00	7	6,980	0.10%
2019/03/06	5	21.15	9	21.21	21.20	-4	6,975	-0.06%
2019/03/05	0	0.00	5	21.25	21.20	-5	7,029	-0.07%
2019/03/04	11	21.05	6.1	21.25	21.25	4.9	7,118	0.07%
2019/02/27	4	21.20	5.5	21.35	21.35	-1.5	7,021	-0.02%
2019/02/26	1	21.30	6	21.35	21.30	-5	6,949	-0.07%
2019/02/25	15	21.23	3	21.37	21.40	12	6,886	0.17%
2019/02/22	2	21.15	4	21.25	21.30	-2	6,911	-0.03%
2019/02/21	10	21.18	5	21.05	21.15	5	6,981	0.07%
2019/02/20	2	21.13	0	0.00	21.20	2	7,015	0.03%
2019/02/19	16	21.15	0	0.00	21.15	16	7,018	0.23%
2019/02/18	4.2	21.05	4	21.10	21.10	0.2	7,180	0.00%
2019/02/15	11	21.05	6	21.04	21.00	5	7,222	0.07%
2019/02/14	3	21.07	2	21.18	21.00	1	7,261	0.01%
2019/02/13	9.8	21.11	0	0.00	21.15	9.8	7,309	0.13%
2019/02/12	5	21.20	5	21.21	21.10	0	7,220	0.00%
2019/02/11	5	21.22	7	21.40	21.30	-2	7,158	-0.03%
2019/01/30	0	0.00	9	21.11	21.10	-9	7,106	-0.13%
2019/01/29	11	20.97	5.4	20.99	21.00	5.6	7,104	0.08%
2019/01/28	51.3	21.23	9	21.11	21.30	42.3	7,115	0.59%
2019/01/25	33.3	21.02	59	21.11	21.30	-25.8	7,064	-0.36%
2019/01/24	5	20.20	13	20.02	20.50	-8	6,412	-0.12%
2019/01/23	5	19.85	0	0.00	20.00	5	6,466	0.08%
2019/01/22	2	20.00	0	0.00	20.00	2	6,447	0.03%
2019/01/21	16	20.03	44	19.92	20.00	-28	6,511	-0.43%
2019/01/18	1.8	19.99	4	20.10	20.10	-2.2	6,609	-0.03%
2019/01/17	5	19.75	3	19.80	19.80	2	6,717	0.03%
2019/01/16	1	19.65	0	0.00	19.75	1	6,767	0.01%
2019/01/15	3	19.70	6	19.45	19.70	-3	6,793	-0.04%
2019/01/14	0	0.00	9	19.34	19.40	-9	6,741	-0.13%
2019/01/11	6	19.30	0	0.00	19.35	6	6,793	0.09%
2019/01/10	2	19.25	14	19.29	19.30	-12	6,780	-0.18%
2019/01/09	0	0.00	4	19.19	19.40	-4	6,802	-0.06%
2019/01/08	3	19.02	0	0.00	19.00	3	6,849	0.04%
2019/01/07	5	19.05	11	19.04	19.15	-6	6,925	-0.09%
2019/01/04	6	18.73	12	18.80	18.75	-6	7,115	-0.08%
2019/01/03	7	18.90	12	19.02	18.95	-5	7,581	-0.07%
2019/01/02	65	19.25	74	19.17	18.90	-9	7,684	-0.12%
2018/12/27	5	19.10	0	0.00	18.95	5	8,246	0.06%
2018/12/26	1	18.80	15	18.70	18.80	-14	8,352	-0.17%
2018/12/25	2	18.80	0	0.00	18.75	2	8,407	0.02%
2018/12/24	10	19.40	6	19.28	19.25	4	8,467	0.05%
2018/12/21	0.4	18.75	0	0.00	18.60	0.4	8,569	0.00%
2018/12/19	1	18.85	0	0.00	18.80	1	8,549	0.01%
2018/12/18	3	18.90	0	0.00	18.75	3	8,614	0.03%
2018/12/17	5	19.10	0.1	19.15	19.10	4.9	8,654	0.06%
2018/12/13	1	19.15	2	19.15	19.25	-1	8,785	-0.01%
2018/12/12	2	18.88	33.7	18.91	19.10	-31.7	9,116	-0.35%
2018/12/11	16	18.65	0	0.00	18.60	16	9,268	0.17%
2018/12/07	10	19.15	0	0.00	19.10	10	9,415	0.11%
2018/12/06	25	19.10	0	0.00	19.00	25	9,480	0.26%
2018/12/05	3	19.82	1	19.80	19.70	2	9,434	0.02%
2018/12/04	11	20.14	51.2	20.10	20.15	-40.2	9,642	-0.42%
2018/12/03	6	19.98	8	20.09	20.10	-2	9,660	-0.02%
2018/11/30	0	0.00	3.1	19.58	19.55	-3.1	9,500	-0.03%
2018/11/29	1	19.50	1	19.60	19.55	0	9,462	0.00%
2018/11/28	0	0.00	0	19.50	19.50	0	9,397	0.00%
2018/11/27	0	0.00	5.1	19.16	19.45	-5.1	9,359	-0.05%
2018/11/22	0	0.00	6	18.86	18.95	-6	9,425	-0.06%
2018/11/21	1	18.85	0	0.00	18.80	1	9,487	0.01%
2018/11/20	3	19.27	0	0.00	19.15	3	9,480	0.03%
2018/11/19	1	19.60	22	19.60	19.70	-21	9,441	-0.22%
2018/11/16	1	19.35	1	19.20	19.35	0	9,402	0.00%
2018/11/15	0	0.00	13	19.17	19.30	-13	9,380	-0.14%
2018/11/14	1	18.55	0	0.00	18.55	1	9,240	0.01%
2018/11/13	6	18.58	0	18.95	18.90	6	9,247	0.06%
2018/11/12	5	18.95	0	0.00	19.05	5	9,272	0.05%
2018/11/07	0	0.00	2	18.65	18.85	-2	9,384	-0.02%
2018/11/06	1	18.40	1	18.45	18.50	0	9,524	0.00%
2018/11/05	1	18.55	1	18.65	18.65	0	9,450	0.00%
2018/11/02	1	18.50	3	18.35	18.55	-2	9,374	-0.02%
2018/11/01	4	18.68	7	18.89	19.00	-3	9,231	-0.03%
2018/10/31	0.1	18.90	3	18.57	18.90	-2.9	9,220	-0.03%
2018/10/29	1	18.05	0	0.00	18.05	1	9,168	0.01%
2018/10/26	0	0.00	63	17.88	18.20	-63	9,224	-0.68%
2018/10/25	2	17.40	16	17.76	17.80	-14	9,478	-0.15%
2018/10/24	0	0.00	2	17.60	17.85	-2	9,787	-0.02%
2018/10/23	6	17.38	4	17.55	17.60	2	9,879	0.02%
2018/10/22	10	17.39	8	17.65	17.50	2	10,013	0.02%
2018/10/19	0	0.00	2	17.45	17.55	-2	10,149	-0.02%
2018/10/18	5	17.52	0	0.00	17.55	5	10,128	0.05%
2018/10/17	9	17.66	0	0.00	17.55	9	10,214	0.09%
2018/10/16	22	17.66	0	0.00	17.50	22	10,373	0.21%
2018/10/15	30	17.62	16	17.70	17.75	14	10,421	0.13%
2018/10/12	35	17.53	21	17.35	17.90	14	10,633	0.13%
2018/10/11	49	17.17	16	17.04	17.00	33	10,687	0.31%
2018/10/09	11	18.26	2.1	18.25	18.20	8.9	10,898	0.08%
2018/10/08	61	18.21	2	18.28	18.25	59	10,918	0.54%
2018/10/05	52	18.78	0	0.00	18.65	52	10,818	0.48%
2018/10/04	13	19.57	0.2	19.70	19.50	12.8	10,568	0.12%
2018/10/03	5	19.78	100	19.85	19.75	-95	10,558	-0.90%
2018/10/02	18	19.83	7	19.80	19.85	11	10,591	0.10%
2018/10/01	1	19.95	0	20.00	19.90	1	10,760	0.01%
2018/09/28	1	19.95	0	0.00	19.90	1	10,955	0.01%
2018/09/27	6	19.84	3	19.85	19.95	3	11,632	0.03%
2018/09/26	6.1	19.93	1	19.95	19.85	5.1	11,740	0.04%
2018/09/25	6	19.79	101	19.75	19.95	-95	11,850	-0.80%	大賣/
2018/09/21	1.1	19.78	2	19.75	19.85	-0.9	11,892	-0.01%
2018/09/20	17	19.76	50	19.75	19.70	-33	11,897	-0.28%
2018/09/19	115	19.78	68.1	19.82	19.75	46.9	12,040	0.39%	大買/
2018/09/18	132.7	19.77	4	19.80	19.55	128.7	12,009	1.07%	大買/鉅額交易
2018/09/17	31.4	20.13	0	0.00	20.10	31.4	11,833	0.27%
2018/09/14	82	20.22	53	20.21	20.50	29	11,705	0.25%
2018/09/13	6	20.37	6	20.33	20.40	0	11,559	0.00%
2018/09/12	155	20.32	150	20.25	20.20	5	11,603	0.04%	大買/大賣/
2018/09/11	109	20.57	8	20.59	20.50	101	11,681	0.86%	大買/鉅額交易
2018/09/10	11.1	20.33	9	20.44	20.20	2.1	11,925	0.02%
2018/09/07	12.8	21.24	8	21.28	21.20	4.8	11,970	0.04%
2018/09/06	0.8	21.50	0	0.00	21.35	0.8	11,988	0.01%
2018/09/05	3.1	21.49	0	0.00	21.45	3.1	12,140	0.03%
2018/09/04	4	21.58	2.6	21.64	21.60	1.4	12,217	0.01%
2018/09/03	0	0.00	50	21.65	21.60	-50	12,343	-0.41%
2018/08/31	55	21.59	0	0.00	21.75	55	12,387	0.44%
2018/08/30	2.3	21.68	0	0.00	21.70	2.3	12,372	0.02%
2018/08/29	4	21.59	0.1	21.90	21.70	3.9	12,476	0.03%
2018/08/28	3.4	21.58	14.2	21.50	21.45	-10.8	12,600	-0.09%
2018/08/27	5	21.32	2	21.35	21.35	3	12,847	0.02%
2018/08/24	8	21.27	0	0.00	21.30	8	12,975	0.06%
2018/08/23	3	21.48	2	21.45	21.45	1	13,335	0.01%
2018/08/22	43	21.35	20	21.30	21.35	23	13,642	0.17%
2018/08/21	2	21.25	1	21.25	21.40	1	13,769	0.01%
2018/08/20	10	21.27	6	21.29	21.20	4	13,840	0.03%
2018/08/17	23	21.38	200	21.38	21.20	-177	13,924	-1.27%	大賣/鉅額交易
2018/08/16	5.6	21.38	0	0.00	21.35	5.6	13,968	0.04%
2018/08/15	14	21.63	1	21.60	21.55	13	14,117	0.09%
2018/08/14	37	21.71	0.2	21.85	21.65	36.8	14,316	0.26%
2018/08/13	16	22.03	77	21.85	21.85	-61	14,557	-0.42%
2018/08/10	1	22.30	0	0.00	22.40	1	14,547	0.01%
2018/08/09	8	22.38	1.1	22.40	22.35	6.9	14,676	0.05%
2018/08/08	11	22.41	1	22.40	22.40	10	14,989	0.07%
2018/08/07	17	22.39	0	0.00	22.40	17	15,364	0.11%
2018/08/06	4	22.35	10	22.41	22.45	-6	15,582	-0.04%
2018/08/03	3	22.22	0	0.00	22.30	3	15,806	0.02%
2018/08/02	18	22.20	50	22.20	22.10	-32	16,078	-0.20%
2018/08/01	18	22.17	0	0.00	22.35	18	16,048	0.11%
2018/07/31	52	23.60	14	23.55	23.65	38	15,791	0.24%
2018/07/30	12	23.44	21	23.40	23.40	-9	15,655	-0.06%
2018/07/27	5	23.33	21	23.35	23.35	-16	15,678	-0.10%
2018/07/26	11	23.01	0	0.00	23.15	11	15,728	0.07%
2018/07/25	3	23.13	2.1	23.12	23.05	0.9	15,648	0.01%
2018/07/24	7	23.06	3	23.12	23.20	4	15,722	0.03%
2018/07/23	14	22.95	8	22.93	22.90	6	15,822	0.04%
2018/07/20	0	0.00	2	23.55	23.25	-2	15,862	-0.01%
2018/07/19	10	23.60	29.2	23.65	23.55	-19.2	16,044	-0.12%
2018/07/18	9	23.69	51	23.75	23.70	-42	15,892	-0.26%
2018/07/17	9	23.11	55	23.57	23.80	-46	15,644	-0.29%
2018/07/16	1	22.60	0	0.00	22.70	1	15,094	0.01%
2018/07/13	0.2	22.35	8	22.27	22.35	-7.8	15,059	-0.05%
2018/07/12	21	21.80	0	0.00	21.80	21	15,147	0.14%
2018/07/11	11	21.73	3	21.77	21.80	8	15,255	0.05%
2018/07/10	1	22.00	0	0.00	22.00	1	15,253	0.01%
2018/07/09	6	21.81	0	0.00	21.80	6	15,391	0.04%
2018/07/06	18	21.55	4	21.63	21.70	14	15,456	0.09%
2018/07/05	22	21.76	4	21.83	21.70	18	15,376	0.12%
2018/07/04	5	22.16	0	0.00	22.20	5	14,874	0.03%
2018/07/03	10	22.34	6	22.35	22.25	4	15,032	0.03%
2018/07/02	49	22.71	15	22.43	22.40	34	15,382	0.22%
2018/06/29	9.2	22.59	2	22.55	22.65	7.2	15,496	0.05%
2018/06/28	6.2	22.29	3	22.30	22.40	3.2	15,465	0.02%
2018/06/27	22	22.46	2	22.50	22.40	20	15,426	0.13%
2018/06/26	36	22.48	6	22.43	22.40	30	15,570	0.19%
2018/06/25	3	22.73	1	22.75	22.70	2	15,507	0.01%
2018/06/22	16	22.75	0	0.00	22.75	16	15,831	0.10%
2018/06/21	6	22.89	0	0.00	22.85	6	16,043	0.04%
2018/06/20	10	22.83	2	22.70	23.00	8	16,519	0.05%
2018/06/19	18	22.89	0	0.00	22.85	18	16,672	0.11%
2018/06/15	11	23.31	0	0.00	23.20	11	16,733	0.07%
2018/06/14	3.1	23.40	3	23.40	23.40	0.1	17,218	0.00%
2018/06/13	49	23.50	3	23.58	23.35	46	17,619	0.26%
2018/06/12	11	23.39	2	23.38	23.30	9	18,671	0.05%
2018/06/11	1	23.55	2	23.55	23.55	-1	20,223	0.00%
2018/06/08	52	23.45	11	23.57	23.40	41	21,852	0.19%
2018/06/07	9	23.42	0	0.00	23.45	9	22,369	0.04%
2018/06/06	4.2	23.41	14	23.40	23.45	-9.8	23,533	-0.04%
2018/06/05	51	23.40	0	0.00	23.30	51	24,055	0.21%
2018/06/04	10	23.38	18	23.64	23.55	-8	24,033	-0.03%
2018/06/01	21	23.04	0	0.00	23.05	21	23,845	0.09%
2018/05/31	36	22.70	3	22.92	22.55	33	23,872	0.14%
2018/05/30	130	22.87	0	0.00	22.80	130	23,589	0.55%	大買/鉅額交易
2018/05/29	7	23.17	23	23.22	23.15	-16	23,434	-0.07%
2018/05/28	1	23.40	1	23.35	23.35	0	23,602	0.00%
2018/05/25	7	23.38	0	0.00	23.30	7	23,917	0.03%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/23	10	23.23	1	23.25	23.20	9	24,156	0.04%
2018/05/22	17	23.53	6	23.50	23.50	11	24,376	0.05%
2018/05/21	14	23.27	55	23.58	23.40	-41	24,612	-0.17%
2018/05/18	4	23.08	0	0.00	23.00	4	24,392	0.02%
2018/05/17	31	23.14	1	23.20	23.10	30	24,439	0.12%
2018/05/16	24	23.16	1	23.10	23.10	23	24,409	0.09%
2018/05/15	11	23.44	0	0.00	23.15	11	24,301	0.05%
2018/05/14	0	0.00	28.1	23.53	23.65	-28.1	24,389	-0.12%
2018/05/11	70	23.25	6	23.18	23.15	64	24,251	0.26%
2018/05/10	51	23.38	0.1	23.50	23.45	50.9	24,106	0.21%
2018/05/09	3	23.82	1	23.85	23.70	2	23,902	0.01%
2018/05/08	24	24.07	0	0.00	23.85	24	23,948	0.10%
2018/05/07	0	0.00	9	24.14	24.20	-9	23,954	-0.04%
2018/05/04	6	23.50	1	23.55	23.40	5	23,702	0.02%
2018/05/02	5	23.89	0	0.00	23.90	5	23,633	0.02%
2018/04/30	4	23.70	0	0.00	23.70	4	24,002	0.02%
2018/04/27	40	23.52	0	0.00	23.65	40	24,545	0.16%
2018/04/26	5	23.53	1.6	23.59	23.60	3.4	24,717	0.01%
2018/04/25	9	23.56	1.5	23.75	23.50	7.5	24,570	0.03%
2018/04/24	2	23.88	0	0.00	23.70	2	24,487	0.01%
2018/04/23	0	0.00	1	24.10	24.10	-1	24,541	0.00%
2018/04/20	2	23.90	1	23.90	23.90	1	24,556	0.00%
2018/04/19	1	24.10	1	24.20	24.25	0	24,474	0.00%
2018/04/18	7	24.17	2	23.95	23.85	5	24,724	0.02%
2018/04/17	10	24.16	8	24.18	24.25	2	24,596	0.01%
2018/04/16	3	23.75	8	23.81	23.70	-5	24,490	-0.02%
2018/04/13	6	23.85	0	0.00	23.80	6	24,455	0.02%
2018/04/12	4	24.11	1	24.30	24.10	3	24,326	0.01%
2018/04/11	5	23.85	1	23.95	23.95	4	24,117	0.02%
2018/04/10	13	23.75	16	23.96	23.70	-3	24,125	-0.01%
2018/04/09	17	23.88	0	0.00	23.70	17	24,069	0.07%
2018/04/03	33	24.04	0	0.00	24.00	33	23,986	0.14%
2018/04/02	2	24.70	0	0.00	24.55	2	23,704	0.01%
2018/03/31	1	24.90	0	0.00	24.90	1	23,582	0.00%
2018/03/30	0	0.00	1	25.25	25.05	-1	23,678	0.00%
2018/03/29	7	25.01	0	0.00	24.95	7	24,073	0.03%
2018/03/28	5	25.45	0	0.00	25.30	5	24,078	0.02%
2018/03/27	27	25.66	8.5	25.65	25.70	18.5	24,099	0.08%
2018/03/26	4	25.16	4	25.29	25.30	0	23,784	0.00%
2018/03/23	33	25.03	3	25.05	24.85	30	23,601	0.13%
2018/03/22	17.6	25.89	1	25.80	25.65	16.6	23,300	0.07%
2018/03/21	4.1	26.24	182	26.20	26.10	-177.9	23,131	-0.77%	大賣/鉅額交易
2018/03/20	10	25.37	14	25.94	26.10	-4	22,992	-0.02%
2018/03/19	9	25.53	10	25.73	25.45	-1	22,381	0.00%
2018/03/16	83	26.10	59	25.67	25.60	24	21,994	0.11%
2018/03/15	103	26.14	94	26.16	26.50	9	20,982	0.04%	大買/
2018/03/14	87	27.55	48	27.87	26.95	39	19,735	0.20%
2018/03/13	20	27.29	12	27.43	27.35	8	18,270	0.04%
2018/03/12	41.5	27.27	87	27.37	27.35	-45.5	18,033	-0.25%
2018/03/09	115	25.47	104	25.33	25.40	11	17,233	0.06%	大買/大賣/
2018/03/08	1	24.60	0	0.00	24.65	1	16,926	0.01%
2018/03/06	6	24.82	20	25.04	24.70	-14	17,400	-0.08%
2018/03/05	0	0.00	14	24.71	24.85	-14	17,663	-0.08%
2018/03/02	5	24.53	0	0.00	24.70	5	17,879	0.03%
2018/03/01	0	0.00	5	24.79	24.90	-5	18,081	-0.03%
2018/02/27	1	24.50	10	24.75	24.50	-9	18,127	-0.05%
2018/02/26	2	24.55	0	0.00	24.30	2	17,819	0.01%
2018/02/23	2	24.65	6	24.88	24.60	-4	17,854	-0.02%
2018/02/22	10	24.75	9	24.73	24.50	1	18,108	0.01%
2018/02/21	5	24.43	20	24.33	24.40	-15	17,949	-0.08%
2018/02/12	10	22.88	3	22.92	22.90	7	17,734	0.04%
2018/02/09	19	22.55	0	0.00	22.70	19	17,712	0.11%
2018/02/08	4	23.00	10	23.08	23.00	-6	17,831	-0.03%
2018/02/07	12	22.97	12	23.06	23.15	0	18,124	0.00%
2018/02/06	49	22.60	35	22.34	22.35	14	18,107	0.08%
2018/02/05	16	23.77	5	23.85	23.80	11	17,883	0.06%
2018/02/02	0	0.00	1	24.20	24.20	-1	17,896	-0.01%
2018/02/01	11	24.23	24	24.15	24.20	-13	18,009	-0.07%
2018/01/31	2	24.18	12	24.27	24.50	-10	18,379	-0.05%
2018/01/30	1	24.20	2	24.53	24.45	-1	18,443	-0.01%
2018/01/29	7	24.21	1	24.30	24.30	6	18,460	0.03%
2018/01/26	25	24.31	4	24.43	24.40	21	18,949	0.11%
2018/01/25	35.1	24.78	1	24.80	24.60	34.1	19,017	0.18%
2018/01/24	37	25.18	14	25.18	25.10	23	18,883	0.12%
2018/01/23	30	24.83	38.1	24.84	24.90	-8.1	18,534	-0.04%
2018/01/22	2	24.20	39	24.25	24.30	-37	17,952	-0.21%
2018/01/19	5	23.77	1	23.80	23.80	4	17,668	0.02%
2018/01/18	15	23.91	26.3	23.96	23.75	-11.3	17,594	-0.06%
2018/01/17	24	23.82	0.2	23.90	23.90	23.8	17,577	0.14%
2018/01/16	1	23.80	0	0.00	23.85	1	18,041	0.01%
2018/01/15	3.7	23.92	3	23.93	23.95	0.7	18,096	0.00%
2018/01/12	12	23.93	9	24.01	23.90	3	18,147	0.02%
2018/01/11	11	23.37	4	23.38	23.45	7	17,943	0.04%
2018/01/10	27	23.25	2	23.55	23.30	25	18,097	0.14%
2018/01/09	13	23.51	11	23.50	23.55	2	18,319	0.01%
2018/01/08	38	23.53	0	0.00	23.55	38	18,700	0.20%
2018/01/05	2.2	23.51	0	0.00	23.65	2.2	18,757	0.01%
2018/01/04	16	23.39	5	23.45	23.45	11	18,936	0.06%
2018/01/03	7	23.61	2	23.75	23.60	5	19,036	0.03%
2018/01/02	15	24.05	1	24.00	23.80	14	18,881	0.07%