緯創 (3231)-玉山-城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
▼3.0
漲幅
-2.54%
成交量
78,541張
產業
上市電腦週邊類股
2546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-城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-城中券商分點個股進出
玉山-城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
2024/04/19	90.2	114.35	42.3	116.69	115.00	47.9	99,484	0.05%
2024/04/18	25.3	116.70	29.2	116.64	118.00	-3.9	100,151	0.00%
2024/04/17	76.1	114.15	23.1	113.79	114.50	53	100,628	0.05%
2024/04/16	126.6	115.24	55.6	116.74	114.00	71	99,977	0.07%	大買/
2024/04/15	45.2	119.91	37.6	120.14	119.50	7.6	99,746	0.01%
2024/04/12	65	122.68	20.7	123.93	122.50	44.3	99,486	0.04%
2024/04/11	72.3	123.57	20.5	123.79	123.00	51.8	98,973	0.05%
2024/04/10	50.2	125.82	490.8	126.95	125.50	-440.6	98,514	-0.45%	大賣/鉅額交易
2024/04/09	665.9	128.90	80.3	126.22	126.00	585.6	97,978	0.60%	大買/鉅額交易
2024/04/08	31.4	131.27	49.8	131.07	132.00	-18.4	97,472	-0.02%
2024/04/03	66.7	129.35	248.7	127.76	129.50	-182	97,382	-0.19%	大賣/鉅額交易
2024/04/02	72.2	124.02	82	124.49	125.00	-9.8	95,006	-0.01%
2024/04/01	75.4	124.20	25	123.62	122.50	50.4	94,296	0.05%
2024/03/29	94.7	125.89	298.2	124.91	125.00	-203.5	93,180	-0.22%	大賣/鉅額交易
2024/03/28	31.2	118.24	47.2	119.21	120.50	-16	90,381	-0.02%
2024/03/27	28.5	116.46	33.6	117.12	117.00	-5.1	90,264	-0.01%
2024/03/26	167.6	117.74	56.6	119.02	117.00	111	91,006	0.12%	大買/鉅額交易
2024/03/25	49.1	123.23	26.9	123.32	122.00	22.1	90,863	0.02%
2024/03/22	65.1	122.77	105.8	123.34	123.00	-40.6	91,132	-0.04%	大賣/
2024/03/21	11	120.82	27.8	120.71	120.50	-16.7	90,520	-0.02%
2024/03/20	140.9	121.72	137.7	123.53	120.00	3.3	90,895	0.00%	大買/大賣/
2024/03/19	90.4	121.29	115.6	122.17	122.50	-25.1	90,127	-0.03%	大賣/
2024/03/18	31.5	119.53	32.2	119.77	120.00	-0.7	89,597	0.00%
2024/03/15	79.4	117.25	76.5	118.44	119.50	2.9	89,472	0.00%
2024/03/14	72.4	115.81	61.5	115.37	115.50	10.9	88,677	0.01%
2024/03/13	183.7	117.71	20	117.35	116.50	163.7	88,539	0.18%	大買/鉅額交易
2024/03/12	58.4	121.28	63.8	121.45	122.50	-5.4	87,599	-0.01%
2024/03/11	206	122.03	348.9	122.38	121.00	-142.9	86,981	-0.16%	大買/大賣/鉅額交易
2024/03/08	48.3	116.35	57.7	117.75	116.00	-9.5	84,658	-0.01%
2024/03/07	147.1	117.27	56.7	116.91	116.00	90.4	84,305	0.11%	大買/
2024/03/06	90.1	119.91	15.2	120.17	119.50	74.9	84,380	0.09%
2024/03/05	99.4	121.17	144.5	120.62	121.50	-45.1	84,705	-0.05%	大賣/
2024/03/04	71.9	118.51	62.2	119.47	116.50	9.7	83,596	0.01%
2024/03/01	57.1	118.45	75.5	118.52	118.00	-18.4	82,963	-0.02%
2024/02/29	16.2	113.85	21.2	113.96	115.50	-5	82,639	-0.01%
2024/02/27	102.3	114.18	36.6	113.45	113.50	65.8	82,161	0.08%	大買/
2024/02/26	32.1	116.70	24.3	116.89	117.00	7.8	81,520	0.01%
2024/02/23	121.2	118.70	53.2	119.32	116.00	68	82,394	0.08%	大買/
2024/02/22	100.3	120.45	51.2	122.36	119.00	49.1	82,377	0.06%
2024/02/21	92.1	118.25	41.8	118.57	118.50	50.4	81,420	0.06%
2024/02/20	80.3	122.14	25.2	122.55	122.00	55.1	80,732	0.07%
2024/02/19	115.8	124.25	29.1	124.44	122.50	86.7	80,311	0.11%	大買/
2024/02/16	125.6	127.00	132.7	129.07	126.00	-7.1	80,523	-0.01%	大買/大賣/
2024/02/15	215.6	131.54	215.4	131.67	130.50	0.1	79,728	0.00%	大買/大賣/
2024/02/05	100	123.01	126.6	122.59	124.50	-26.6	78,923	-0.03%	大賣/
2024/02/02	67	119.13	178.2	118.95	120.00	-111.2	78,367	-0.14%	大賣/鉅額交易
2024/02/01	17.1	114.06	15.7	114.38	115.00	1.4	78,456	0.00%
2024/01/31	107.9	115.15	35.4	115.18	114.50	72.5	81,131	0.09%	大買/
2024/01/30	58.1	118.34	135.2	118.67	118.00	-77.1	80,957	-0.10%	大賣/
2024/01/29	84.7	115.70	135.4	116.34	116.50	-50.8	80,092	-0.06%	大賣/
2024/01/26	93.8	113.05	47.7	112.82	113.00	46	79,717	0.06%
2024/01/25	155.3	116.54	111.7	117.11	115.00	43.6	79,371	0.05%	大買/大賣/
2024/01/24	117.2	115.34	72.5	116.07	116.00	44.8	77,578	0.06%	大買/
2024/01/23	59.7	116.48	180	115.65	117.00	-120.3	77,090	-0.16%	大賣/鉅額交易
2024/01/22	145.2	115.44	204	116.12	116.50	-58.9	75,750	-0.08%	大買/大賣/
2024/01/19	70	103.08	529.2	103.63	107.00	-459.2	72,889	-0.63%	大賣/鉅額交易
2024/01/18	83.2	96.91	63.1	97.28	97.70	20.1	69,445	0.03%
2024/01/17	169.3	98.49	85.1	99.38	97.90	84.2	69,404	0.12%	大買/
2024/01/16	59	98.79	34.1	99.05	98.60	24.9	69,586	0.04%
2024/01/15	182.5	99.65	72.1	100.02	98.60	110.4	69,770	0.16%	大買/鉅額交易
2024/01/12	92.6	98.65	339.4	99.53	99.50	-246.8	69,377	-0.36%	大賣/鉅額交易
2024/01/11	39.5	96.85	95.7	97.04	97.60	-56.2	68,947	-0.08%
2024/01/10	18.2	94.66	38.1	94.81	94.50	-19.9	70,996	-0.03%
2024/01/09	111.3	95.63	98	95.74	94.00	13.3	72,328	0.02%	大買/
2024/01/08	71.1	94.64	99.2	94.90	94.40	-28.1	72,025	-0.04%
2024/01/05	34.5	93.90	42	94.37	93.60	-7.5	72,968	-0.01%
2024/01/04	37.4	93.99	82.2	94.47	94.20	-44.8	74,314	-0.06%
2024/01/03	47.6	93.35	41.4	93.66	93.50	6.2	76,970	0.01%
2024/01/02	270	95.42	50	94.50	93.70	220	77,612	0.28%	大買/鉅額交易
2023/12/29	179.1	98.18	338.5	98.42	98.60	-159.4	76,858	-0.21%	大買/大賣/鉅額交易
2023/12/28	81.5	96.58	63	96.60	95.90	18.5	76,126	0.02%
2023/12/27	93.2	96.77	24	96.84	96.70	69.1	77,213	0.09%
2023/12/26	78.2	96.64	33.1	96.75	97.00	45.1	79,699	0.06%
2023/12/25	67.5	96.57	131.5	96.91	96.60	-64	80,972	-0.08%	大賣/
2023/12/22	100.2	94.68	37	94.95	94.20	63.1	80,706	0.08%
2023/12/21	62.8	93.64	95.7	94.34	95.20	-33	80,789	-0.04%
2023/12/20	139.1	94.21	117.4	94.31	94.20	21.7	80,167	0.03%	大買/大賣/
2023/12/19	36.2	92.66	24	93.36	92.00	12.2	79,775	0.02%
2023/12/18	41	92.35	21.1	92.50	92.30	19.9	80,271	0.02%
2023/12/15	65	92.43	10.3	92.55	91.60	54.7	81,153	0.07%
2023/12/14	83	93.46	39.2	94.00	93.10	43.8	81,709	0.05%
2023/12/13	40.5	92.73	46.4	92.73	92.90	-5.9	81,924	-0.01%
2023/12/12	49.8	91.34	57.8	90.88	90.50	-8	82,288	-0.01%
2023/12/11	27.5	92.22	26	92.34	91.80	1.5	83,190	0.00%
2023/12/08	57.4	93.71	35.5	92.72	92.60	21.9	83,663	0.03%
2023/12/07	43.7	92.66	61.5	93.49	93.40	-17.7	84,174	-0.02%
2023/12/06	16.3	90.84	32.3	91.02	91.20	-16	85,906	-0.02%
2023/12/05	56.4	89.44	23.1	89.33	89.20	33.3	86,114	0.04%
2023/12/04	38.2	91.82	18	92.14	91.30	20.2	86,032	0.02%
2023/12/01	59.7	91.68	36.4	92.50	92.80	23.3	86,253	0.03%
2023/11/30	81	91.80	21	91.70	91.50	60	86,241	0.07%
2023/11/29	58.2	93.58	51.1	93.72	93.30	7.1	86,498	0.01%
2023/11/28	40.5	92.33	27.1	92.31	92.50	13.4	88,159	0.02%
2023/11/27	97.7	93.03	61.8	94.42	92.70	35.9	90,725	0.04%
2023/11/24	8.4	95.48	23.1	95.66	96.00	-14.7	91,275	-0.02%
2023/11/22	262.5	98.87	45.1	98.08	97.60	217.4	94,745	0.23%	大買/鉅額交易
2023/11/21	66	102.35	178.7	102.90	102.50	-112.7	97,250	-0.12%	大賣/鉅額交易
2023/11/20	29.1	99.15	26.1	99.52	99.70	3	100,938	0.00%
2023/11/17	77.3	99.68	69	99.11	99.00	8.3	102,125	0.01%
2023/11/16	34.4	99.02	20.1	99.29	99.00	14.3	103,972	0.01%
2023/11/15	46.1	100.14	139.5	100.18	99.00	-93.4	105,424	-0.09%	大賣/
2023/11/14	110.9	99.04	61.1	98.55	98.10	49.8	108,376	0.05%	大買/
2023/11/13	64	99.00	89.1	99.42	100.00	-25.1	112,049	-0.02%
2023/11/10	240.9	96.61	172.6	96.63	98.10	68.3	113,658	0.06%	大買/大賣/
2023/11/09	72	98.50	79.3	98.98	98.60	-7.3	114,264	-0.01%
2023/11/08	141.6	98.14	170.6	98.30	97.30	-29	115,887	-0.03%	大買/大賣/
2023/11/07	29	92.57	24.7	93.32	93.40	4.4	115,130	0.00%
2023/11/06	24.1	92.84	39	92.72	92.10	-14.9	118,831	-0.01%
2023/11/03	55.8	92.61	59.2	92.31	91.20	-3.4	121,725	0.00%
2023/11/02	77.6	93.43	44.6	93.20	92.80	33	126,175	0.03%
2023/11/01	36.8	89.84	30	90.02	89.50	6.8	127,805	0.01%
2023/10/31	88.1	92.06	94.5	91.50	89.40	-6.4	132,840	0.00%
2023/10/30	87.1	94.86	74.1	94.27	93.70	13	134,868	0.01%
2023/10/27	79.3	95.64	98.8	96.12	94.30	-19.5	138,647	-0.01%
2023/10/26	63.8	93.06	66	93.32	93.20	-2.2	140,010	0.00%
2023/10/25	135.3	96.22	119.4	95.76	95.30	15.9	142,461	0.01%	大買/大賣/
2023/10/24	88.4	94.81	122.2	94.56	96.20	-33.8	142,120	-0.02%	大賣/
2023/10/23	39.3	92.45	84.3	92.62	92.50	-45	141,242	-0.03%
2023/10/20	116.2	90.61	94.2	90.62	91.40	21.9	141,005	0.02%	大買/
2023/10/19	85.5	90.48	84.5	90.91	91.70	1.1	140,393	0.00%
2023/10/18	181.6	90.06	162.7	90.59	91.00	18.9	139,872	0.01%	大買/大賣/
2023/10/17	223.2	96.47	170	95.70	94.70	53.2	137,104	0.04%	大買/大賣/
2023/10/16	81	98.59	60	98.60	98.00	21	135,942	0.02%
2023/10/13	106.9	99.65	82	99.27	99.10	24.9	135,724	0.02%	大買/
2023/10/12	108.1	101.29	149.4	102.10	102.50	-41.3	134,759	-0.03%	大買/大賣/
2023/10/11	395.8	104.37	211.2	103.78	98.20	184.6	134,082	0.14%	大買/大賣/鉅額交易
2023/10/06	145	108.54	107.2	108.55	108.50	37.8	134,437	0.03%	大買/大賣/
2023/10/05	126.3	106.63	118.5	106.68	107.00	7.8	136,130	0.01%	大買/大賣/
2023/10/04	75	105.08	65.6	105.48	106.00	9.3	137,219	0.01%
2023/10/03	177	109.63	112.7	109.21	108.00	64.3	137,686	0.05%	大買/大賣/
2023/10/02	130.4	109.11	262.1	109.63	111.00	-131.7	138,259	-0.10%	大買/大賣/鉅額交易
2023/09/28	114.8	103.30	74.7	102.66	101.50	40.1	137,680	0.03%	大買/
2023/09/27	33.1	101.36	42.3	102.08	103.00	-9.2	137,943	-0.01%
2023/09/26	41.1	102.35	103.1	102.65	101.50	-61.9	138,726	-0.04%	大賣/
2023/09/25	112.2	101.93	57.4	102.62	103.00	54.8	139,770	0.04%	大買/
2023/09/22	41.2	100.84	79.7	101.63	102.50	-38.5	141,561	-0.03%
2023/09/21	117.9	98.60	119	99.31	100.50	-1.1	142,708	0.00%	大買/大賣/
2023/09/20	78.6	99.63	61.7	99.79	98.70	16.9	143,098	0.01%
2023/09/19	123.2	99.03	70.2	99.25	98.40	53	143,234	0.04%	大買/
2023/09/18	44.2	101.11	14	101.50	101.00	30.2	143,749	0.02%
2023/09/15	37.2	105.87	46	105.99	104.50	-8.8	145,515	-0.01%
2023/09/14	99.1	105.50	102.9	105.65	106.00	-3.8	145,823	0.00%	大賣/
2023/09/13	62.9	101.51	50	101.88	102.00	12.9	145,987	0.01%
2023/09/12	69.8	102.18	62.9	102.12	102.00	6.8	147,817	0.00%
2023/09/11	195.3	104.06	191.4	103.66	102.50	3.9	149,199	0.00%	大買/大賣/
2023/09/08	63	109.48	51.3	109.56	109.00	11.7	149,315	0.01%
2023/09/07	74.7	111.21	56	111.00	110.00	18.7	150,140	0.01%
2023/09/06	56.1	113.22	121.6	113.82	113.50	-65.6	151,328	-0.04%	大賣/
2023/09/05	96.4	111.73	76	111.83	112.50	20.4	152,889	0.01%
2023/09/04	102.7	112.10	138.3	111.97	112.50	-35.6	153,207	-0.02%	大買/大賣/
2023/09/01	259	111.40	108	112.12	109.00	151	153,384	0.10%	大買/大賣/鉅額交易
2023/08/31	139.5	111.41	258.9	113.32	117.00	-119.4	151,878	-0.08%	大買/大賣/鉅額交易
2023/08/30	67.2	112.63	135.1	112.82	112.00	-67.9	150,388	-0.05%	大賣/
2023/08/29	185.7	110.57	150.4	110.40	109.50	35.3	152,731	0.02%	大買/大賣/
2023/08/28	163	109.08	185.6	109.13	109.50	-22.6	153,126	-0.01%	大買/大賣/
2023/08/25	393.4	112.49	305.7	111.59	111.00	87.7	155,577	0.06%	大買/大賣/
2023/08/24	460.3	128.99	290.9	128.10	122.50	169.5	153,948	0.11%	大買/大賣/鉅額交易
2023/08/23	331.9	126.62	385.6	124.90	127.50	-53.7	151,950	-0.04%	大買/大賣/
2023/08/22	239.4	124.86	232	125.47	123.50	7.4	154,442	0.00%	大買/大賣/
2023/08/21	84.3	120.91	177.2	121.70	121.00	-92.9	155,205	-0.06%	大賣/
2023/08/18	353	122.08	299.9	121.83	120.50	53.1	154,552	0.03%	大買/大賣/
2023/08/17	348.1	127.46	146.1	127.86	129.00	202	151,273	0.13%	大買/大賣/鉅額交易
2023/08/16	180.7	119.82	271.3	120.66	128.00	-90.7	147,325	-0.06%	大買/大賣/
2023/08/15	151.7	118.54	149.3	118.95	116.50	2.4	145,781	0.00%	大買/大賣/
2023/08/14	251.8	110.50	358.3	110.51	111.50	-106.6	144,619	-0.07%	大買/大賣/鉅額交易
2023/08/11	110	116.68	86.7	117.38	115.00	23.3	141,921	0.02%	大買/
2023/08/10	283	114.05	229.1	114.60	113.50	53.8	140,567	0.04%	大買/大賣/
2023/08/09	260.8	121.18	151.8	121.97	120.00	109	137,269	0.08%	大買/大賣/鉅額交易
2023/08/08	304.9	130.43	149.4	130.37	129.00	155.5	136,528	0.11%	大買/大賣/鉅額交易
2023/08/07	66.4	122.53	141.2	122.64	125.00	-74.8	131,929	-0.06%	大賣/
2023/08/04	195.4	114.82	439.9	113.32	114.00	-244.6	130,249	-0.19%	大買/大賣/鉅額交易
2023/08/02	299.2	128.29	150.8	123.01	121.50	148.4	125,410	0.12%	大買/大賣/鉅額交易
2023/08/01	179.6	133.17	201.6	132.85	135.00	-22	123,181	-0.02%	大買/大賣/
2023/07/31	140.9	151.25	424	146.32	141.50	-283.1	119,189	-0.24%	大買/大賣/鉅額交易
2023/07/28	225.3	154.57	179.3	155.69	157.00	46	117,057	0.04%	大買/大賣/
2023/07/27	83.3	157.98	47.3	155.21	154.00	36	114,413	0.03%
2023/07/26	76	152.53	113.4	153.63	156.50	-37.4	115,335	-0.03%	大賣/
2023/07/25	81.2	157.22	28.6	159.71	152.00	52.6	115,259	0.05%
2023/07/24	64.2	152.08	45.9	154.70	158.00	18.3	115,382	0.02%
2023/07/21	49.5	135.06	58.2	142.35	147.50	-8.8	115,512	-0.01%
2023/07/20	25.3	132.78	28.7	133.12	134.50	-3.4	115,954	0.00%
2023/07/19	53.1	128.90	114.9	130.24	128.00	-61.8	116,322	-0.05%	大賣/
2023/07/18	72.4	137.66	142	132.88	133.00	-69.6	116,878	-0.06%	大賣/
2023/07/17	75.5	140.19	34.4	140.38	139.50	41.2	117,000	0.04%
2023/07/14	34.2	138.56	91.5	137.30	142.00	-57.3	118,026	-0.05%
2023/07/13	259.1	133.68	142.7	133.98	132.00	116.4	117,676	0.10%	大買/大賣/鉅額交易
2023/07/12	152.3	121.04	100.8	121.85	124.00	51.5	114,566	0.04%	大買/
2023/07/11	55	111.75	190.2	110.97	113.00	-135.2	112,635	-0.12%	大賣/鉅額交易
2023/07/10	158.7	104.76	56.4	104.56	103.00	102.2	111,414	0.09%	大買/鉅額交易
2023/07/07	93.5	107.95	93.2	108.42	106.00	0.4	110,867	0.00%
2023/07/06	107.7	105.92	72.7	107.39	105.50	35	109,008	0.03%	大買/
2023/07/05	110.6	102.96	33.1	101.92	102.50	77.6	107,848	0.07%	大買/
2023/07/04	181.8	103.90	242	103.80	105.00	-60.3	106,113	-0.06%	大買/大賣/
2023/07/03	111.2	95.36	58.1	96.70	95.70	53.1	105,150	0.05%	大買/
2023/06/30	316.7	88.81	333	88.19	90.80	-16.4	104,322	-0.02%	大買/大賣/
2023/06/29	118.6	81.35	208.5	82.33	83.60	-89.9	103,396	-0.09%	大買/大賣/
2023/06/28	67.5	80.34	61.1	81.23	78.70	6.4	101,949	0.01%
2023/06/27	222.9	80.46	104.7	79.98	79.60	118.2	100,933	0.12%	大買/大賣/鉅額交易
2023/06/26	175.6	80.85	87.6	82.97	82.80	88	100,256	0.09%	大買/
2023/06/21	228.5	84.00	233	81.65	84.10	-4.5	99,270	0.00%	大買/大賣/
2023/06/20	198.8	77.64	66.1	78.13	77.70	132.7	97,590	0.14%	大買/鉅額交易
2023/06/19	220.1	79.32	54	79.57	78.40	166.1	96,478	0.17%	大買/鉅額交易
2023/06/16	163.4	79.95	196.4	81.02	80.20	-33.1	95,723	-0.03%	大買/大賣/
2023/06/15	176.1	79.19	136.5	79.80	80.20	39.7	93,255	0.04%	大買/大賣/
2023/06/14	160	75.64	269	75.26	76.70	-109	90,825	-0.12%	大買/大賣/鉅額交易
2023/06/13	89	71.63	71.5	71.90	71.80	17.5	87,985	0.02%
2023/06/12	214.4	71.62	54	72.60	70.70	160.4	86,804	0.18%	大買/鉅額交易
2023/06/09	87.5	71.79	158.2	71.62	73.00	-70.7	84,944	-0.08%	大賣/
2023/06/08	55.2	68.71	57.1	69.45	68.00	-1.9	82,605	0.00%
2023/06/07	62.2	69.59	92.3	69.73	68.60	-30.1	81,273	-0.04%
2023/06/06	44.1	70.98	54.5	70.92	70.60	-10.4	79,813	-0.01%
2023/06/05	49.7	71.30	50.5	71.18	71.00	-0.8	79,062	0.00%
2023/06/02	189.9	73.53	147.1	73.17	71.10	42.9	77,459	0.06%	大買/大賣/
2023/06/01	25.1	66.68	78.8	68.05	69.40	-53.7	73,617	-0.07%
2023/05/31	86.6	66.26	60.7	66.20	66.70	26	71,367	0.04%
2023/05/30	178.7	67.03	133.3	67.67	66.30	45.4	66,044	0.07%	大買/大賣/
2023/05/29	174.1	68.05	124.2	68.20	68.00	49.9	63,640	0.08%	大買/大賣/
2023/05/26	139	65.13	197.1	66.19	65.00	-58.1	60,859	-0.10%	大買/大賣/
2023/05/25	152.3	60.92	204.7	60.02	61.70	-52.4	56,693	-0.09%	大買/大賣/
2023/05/24	63	55.63	34.2	55.66	56.10	28.8	53,445	0.05%
2023/05/23	30	53.83	39.3	53.61	53.60	-9.3	51,926	-0.02%
2023/05/22	18	53.02	21.7	52.83	52.70	-3.7	50,829	-0.01%
2023/05/19	25	52.00	61.3	52.50	53.20	-36.3	49,902	-0.07%
2023/05/18	15.5	51.00	32.2	51.11	50.60	-16.7	48,118	-0.03%
2023/05/17	17	49.19	19.1	49.50	49.45	-2.1	46,770	0.00%
2023/05/16	21	48.33	18.6	48.55	48.45	2.4	45,829	0.01%
2023/05/15	27.1	49.24	10	48.74	48.50	17.1	44,747	0.04%
2023/05/12	48.4	47.41	239.5	49.15	50.10	-191.1	43,504	-0.44%	大賣/鉅額交易
2023/05/11	92.1	47.57	23	48.07	47.50	69.1	40,848	0.17%
2023/05/10	62.2	48.18	34.1	48.39	48.10	28	40,176	0.07%
2023/05/09	27	49.06	22	49.46	50.00	5	39,277	0.01%
2023/05/08	27	50.20	37.2	50.63	49.90	-10.2	38,509	-0.03%
2023/05/05	1.1	49.38	4	49.45	49.15	-2.9	37,793	-0.01%
2023/05/04	26	48.42	164.5	48.27	49.55	-138.5	37,416	-0.37%	大賣/鉅額交易
2023/05/03	149.5	48.93	186.3	49.04	48.95	-36.8	36,729	-0.10%	大買/大賣/
2023/05/02	63.3	49.34	73.4	49.45	50.10	-10.1	36,394	-0.03%
2023/04/28	528	45.80	546	45.74	46.50	-18	35,295	-0.05%	大買/大賣/
2023/04/27	229	45.35	270	45.59	46.00	-41	34,667	-0.12%	大買/大賣/
2023/04/26	426.2	44.59	324.7	44.43	45.00	101.5	33,828	0.30%	大買/大賣/鉅額交易
2023/04/25	1,128	44.09	1,257.2	43.80	43.70	-129.2	32,985	-0.39%	大買/大賣/鉅額交易
2023/04/24	360	45.95	337	45.94	46.20	23	31,630	0.07%	大買/大賣/
2023/04/21	483	44.32	689	44.32	44.50	-206	30,785	-0.67%	大買/大賣/鉅額交易
2023/04/20	286	45.28	222	45.03	45.80	64	29,599	0.22%	大買/大賣/
2023/04/19	217	45.64	214.3	45.67	45.65	2.7	28,817	0.01%	大買/大賣/
2023/04/18	771	43.49	765	43.50	43.45	6	27,272	0.02%	大買/大賣/
2023/04/17	483	44.44	433.2	44.35	44.20	49.8	26,654	0.19%	大買/大賣/
2023/04/14	552	44.19	656	44.05	43.95	-104	26,180	-0.40%	大買/大賣/鉅額交易
2023/04/13	199.2	44.28	192	44.28	44.45	7.1	25,236	0.03%	大買/大賣/
2023/04/12	130.2	44.83	130.6	44.84	45.15	-0.4	24,386	0.00%	大買/大賣/
2023/04/11	114.1	43.49	100.2	43.31	43.45	13.9	23,306	0.06%	大買/
2023/04/10	244	41.63	202.5	41.93	43.40	41.5	22,753	0.18%	大買/大賣/
2023/04/07	529	40.62	555.5	40.61	40.60	-26.5	21,414	-0.12%	大買/大賣/
2023/04/06	62	40.76	16.1	41.27	41.40	45.9	20,966	0.22%
2023/03/31	369	41.53	377.2	41.53	41.85	-8.2	20,410	-0.04%	大買/大賣/
2023/03/30	165.5	40.24	189.3	40.70	41.60	-23.8	19,804	-0.12%	大買/大賣/
2023/03/29	414	39.48	492	39.30	39.55	-78	18,541	-0.42%	大買/大賣/
2023/03/28	594.3	39.72	659	39.72	39.40	-64.7	18,323	-0.35%	大買/大賣/
2023/03/27	42	40.63	89.4	40.86	41.20	-47.4	18,137	-0.26%
2023/03/24	293	39.07	295.2	39.27	40.00	-2.2	17,776	-0.01%	大買/大賣/
2023/03/23	117.6	39.02	156.5	38.66	39.65	-38.9	16,814	-0.23%	大買/大賣/
2023/03/22	229.3	37.95	276.4	37.92	38.20	-47.1	15,790	-0.30%	大買/大賣/
2023/03/21	194.3	36.95	205.3	36.94	37.55	-11	15,307	-0.07%	大買/大賣/
2023/03/20	110	35.44	65.1	35.67	35.90	44.9	14,354	0.31%	大買/
2023/03/17	29	34.90	30.1	34.91	34.95	-1.1	14,196	-0.01%
2023/03/16	257.4	34.52	161.5	34.41	34.55	96	13,982	0.69%	大買/大賣/
2023/03/15	5	34.68	75.2	34.26	34.50	-70.2	13,837	-0.51%
2023/03/14	14	33.71	7.1	33.66	33.55	6.9	13,442	0.05%
2023/03/13	3.1	33.46	8.2	33.41	33.65	-5.1	13,450	-0.04%
2023/03/10	12.1	33.38	25	33.55	33.60	-12.9	13,325	-0.10%
2023/03/09	12	33.67	43.2	33.96	33.95	-31.2	13,293	-0.23%
2023/03/08	3	33.78	18.4	33.47	33.80	-15.4	13,102	-0.12%
2023/03/07	1	33.10	7	33.08	33.15	-6	12,831	-0.05%
2023/03/06	1	32.80	9	32.76	32.85	-8	12,700	-0.06%
2023/03/03	3	32.60	1.4	32.62	32.65	1.7	12,665	0.01%
2023/03/02	20	32.12	10	32.31	32.35	10	12,673	0.08%
2023/03/01	15	32.43	11	32.43	32.55	4	12,625	0.03%
2023/02/24	12	32.78	185	32.86	33.15	-173	12,354	-1.40%	大賣/鉅額交易
2023/02/23	3	32.15	45.5	32.14	32.20	-42.5	11,845	-0.36%
2023/02/22	2	31.70	13	31.65	31.75	-11	11,623	-0.09%
2023/02/21	5	31.60	0	0.00	31.75	5	11,700	0.04%
2023/02/20	6.1	31.69	1	31.70	31.70	5.1	11,823	0.04%
2023/02/17	0.1	31.55	1.5	31.57	31.65	-1.4	11,955	-0.01%
2023/02/16	12	31.61	7	31.69	31.50	5	12,054	0.04%
2023/02/15	13	31.59	3	31.65	31.80	10	12,205	0.08%
2023/02/14	4	31.74	8	31.85	31.75	-4	12,160	-0.03%
2023/02/13	1.1	31.21	15	31.63	31.70	-13.9	12,208	-0.11%
2023/02/10	18.9	31.33	1	31.25	31.20	17.9	12,266	0.15%
2023/02/09	6.1	31.46	30	31.50	31.80	-23.9	12,478	-0.19%
2023/02/08	0.1	31.90	9	31.93	31.90	-8.9	12,584	-0.07%
2023/02/07	2	31.88	5	31.94	31.95	-3	12,556	-0.02%
2023/02/06	8	31.81	2	31.95	31.95	6	12,536	0.05%
2023/02/03	4.6	31.83	25.1	31.93	31.95	-20.5	12,466	-0.16%
2023/02/02	2	31.68	9	31.74	31.80	-7	12,352	-0.06%
2023/02/01	8	31.33	12.5	31.35	31.40	-4.5	12,154	-0.04%
2023/01/31	8	31.31	17.2	31.22	31.50	-9.2	12,085	-0.08%
2023/01/30	6	31.10	98.8	30.90	31.20	-92.8	11,639	-0.80%
2023/01/17	1	30.10	9	30.20	30.20	-8	11,224	-0.07%
2023/01/16	0	0.00	4	30.15	30.10	-4	11,192	-0.04%
2023/01/13	8.1	30.10	1	30.25	30.20	7.1	11,160	0.06%
2023/01/12	13	30.13	0.3	29.95	30.10	12.7	11,461	0.11%
2023/01/11	0	0.00	19	30.18	30.30	-19	11,486	-0.17%
2023/01/10	24.2	30.13	18	30.14	30.15	6.2	11,454	0.05%
2023/01/09	10	29.90	5	29.95	30.00	5	11,397	0.04%
2023/01/06	11	29.39	0	0.00	29.30	11	11,294	0.10%
2023/01/05	0.2	29.50	1	29.35	29.50	-0.8	11,305	-0.01%
2023/01/04	2	29.35	6	29.30	29.40	-4	11,325	-0.04%
2023/01/03	1	29.20	0	0.00	29.20	1	11,411	0.01%
2022/12/29	93	28.91	2	29.10	29.45	91	11,320	0.80%
2022/12/28	0	0.00	5	29.15	29.30	-5	11,333	-0.04%
2022/12/27	8	29.57	6.1	29.70	29.70	1.9	11,395	0.02%
2022/12/26	0	0.00	4	29.85	29.65	-4	11,466	-0.03%
2022/12/23	7	29.73	0	0.00	29.90	7	11,554	0.06%
2022/12/22	1	30.20	9.9	30.24	30.15	-8.9	11,599	-0.08%
2022/12/21	5	30.05	9	30.17	30.05	-4	11,359	-0.04%
2022/12/20	13	30.21	49	30.14	30.10	-36	11,021	-0.33%
2022/12/19	1	30.45	50.2	30.25	30.50	-49.2	10,535	-0.47%
2022/12/16	14	29.74	127.2	29.36	30.00	-113.2	9,847	-1.15%	大賣/鉅額交易
2022/12/15	5	29.25	13.2	29.18	29.30	-8.2	9,325	-0.09%
2022/12/14	0	0.00	13	29.01	29.15	-13	9,391	-0.14%
2022/12/13	3	28.63	23.1	28.82	28.90	-20.1	9,446	-0.21%
2022/12/12	1.2	28.07	3.4	28.42	28.50	-2.2	9,340	-0.02%
2022/12/09	11	28.31	120	28.23	28.40	-109	9,552	-1.14%	大賣/鉅額交易
2022/12/08	3	27.30	3	27.70	27.80	0	9,404	0.00%
2022/12/07	8.8	27.21	0	0.00	27.30	8.8	9,349	0.09%
2022/12/06	6	27.26	1	27.25	27.50	5	9,356	0.05%
2022/12/05	8.2	27.42	4	27.40	27.35	4.2	9,314	0.05%
2022/12/02	1.1	27.60	0	0.00	27.60	1.1	9,291	0.01%
2022/12/01	3	27.77	2	27.55	27.50	1	9,279	0.01%
2022/11/30	3	27.47	0	0.00	27.65	3	9,253	0.03%
2022/11/29	0	0.00	4	27.48	27.65	-4	9,274	-0.04%
2022/11/28	2.1	27.13	1	27.10	27.10	1.1	9,222	0.01%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/24	1.7	27.34	0	0.00	27.35	1.7	9,309	0.02%
2022/11/23	9.1	27.30	1	27.35	27.50	8.1	9,397	0.09%
2022/11/22	1.4	27.19	1	27.20	27.40	0.4	9,486	0.00%
2022/11/21	1	27.25	0	0.00	27.35	1	9,523	0.01%
2022/11/18	1	27.75	0	0.00	27.65	1	9,511	0.01%
2022/11/16	1	27.45	0	0.00	27.70	1	9,458	0.01%
2022/11/15	1	27.35	5	27.50	27.55	-4	9,377	-0.04%
2022/11/14	3	27.47	1	27.65	27.50	2	9,287	0.02%
2022/11/11	0	0.00	7	27.36	27.50	-7	9,163	-0.08%
2022/11/10	0	0.00	1.1	27.10	27.20	-1.1	8,994	-0.01%
2022/11/09	4	27.23	10	27.25	27.35	-6	9,062	-0.07%
2022/11/08	0.2	27.11	3	27.23	27.25	-2.8	9,048	-0.03%
2022/11/07	11	26.64	5	26.70	26.80	6	8,928	0.07%
2022/11/04	4	25.31	2	25.40	25.35	2	8,804	0.02%
2022/11/03	3	25.85	0	0.00	25.80	3	8,643	0.03%
2022/11/02	2	26.00	0	0.00	25.95	2	8,781	0.02%
2022/11/01	1	25.90	0	0.00	26.20	1	8,878	0.01%
2022/10/31	8	25.90	1.1	25.96	26.05	6.9	9,028	0.08%
2022/10/28	1	25.70	0	26.10	25.80	1	9,060	0.01%
2022/10/27	1	26.00	0	0.00	26.00	1	9,140	0.01%
2022/10/26	0.1	26.00	8	25.83	25.85	-7.9	9,207	-0.09%
2022/10/25	2	25.95	0	0.00	25.95	2	9,235	0.02%
2022/10/24	0	0.00	1	26.20	26.15	-1	9,249	-0.01%
2022/10/21	5	26.23	0	0.00	26.10	5	9,298	0.05%
2022/10/20	4.1	25.91	4	26.51	26.35	0.1	9,352	0.00%
2022/10/19	5	26.35	0	26.35	26.20	5	9,006	0.06%
2022/10/18	4	26.19	0	0.00	26.20	4	8,926	0.04%
2022/10/13	0	0.00	0.3	26.50	26.50	-0.3	8,757	0.00%
2022/10/12	5	26.30	0	0.00	26.50	5	8,748	0.06%
2022/10/11	6	26.43	2	26.45	26.30	4	8,716	0.05%
2022/10/07	0	0.00	10	26.95	26.80	-10	8,691	-0.12%
2022/10/06	1	27.15	5	27.15	27.00	-4	8,712	-0.05%
2022/10/05	0	0.00	1	27.20	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	8	27.11	27.10	-8	8,827	-0.09%
2022/10/03	1	26.50	0	0.00	26.75	1	8,819	0.01%
2022/09/30	5	26.81	1	26.80	26.55	4	8,859	0.05%
2022/09/29	0	0.00	1	27.35	27.35	-1	8,855	-0.01%
2022/09/27	4	26.86	0	0.00	26.85	4	9,365	0.04%
2022/09/26	5.1	26.85	0	0.00	26.95	5.1	9,479	0.05%
2022/09/23	39	27.25	0	0.00	27.25	39	9,602	0.41%
2022/09/22	1	27.25	0	0.00	27.25	1	9,861	0.01%
2022/09/21	50	27.49	0	0.00	27.40	50	9,831	0.51%
2022/09/20	0.1	27.55	7	27.80	27.80	-7	9,690	-0.07%
2022/09/19	0	0.00	6	27.34	27.55	-6	9,452	-0.06%
2022/09/16	13.1	27.06	0	0.00	27.35	13.1	9,314	0.14%
2022/09/15	0.3	27.54	0	0.00	27.35	0.3	9,093	0.00%
2022/09/14	1	27.30	0.2	27.45	27.40	0.9	9,045	0.01%
2022/09/12	10	27.40	1	27.60	27.40	9	9,175	0.10%
2022/09/08	1	27.20	0	0.00	27.20	1	9,338	0.01%
2022/09/07	9.3	26.74	0	0.00	26.75	9.3	9,324	0.10%
2022/09/06	9.1	26.92	1	26.85	26.95	8.1	9,343	0.09%
2022/09/05	4.1	27.12	0	0.00	27.15	4.1	9,307	0.04%
2022/09/02	5	27.41	0	0.00	27.30	5	9,268	0.05%
2022/09/01	3	27.40	0	0.00	27.45	3	9,245	0.03%
2022/08/31	0	0.00	1.1	27.65	27.70	-1.1	9,214	-0.01%
2022/08/30	1.1	27.42	0	0.00	27.50	1.1	9,167	0.01%
2022/08/29	103.1	27.31	6	27.48	27.35	97.1	9,085	1.07%	大買/
2022/08/26	5	27.95	0	0.00	28.05	5	9,017	0.06%
2022/08/25	1	27.85	0	0.00	27.95	1	9,016	0.01%
2022/08/24	5	27.95	8	27.95	27.85	-3	9,036	-0.03%
2022/08/23	0	0.00	3	28.15	28.15	-3	9,089	-0.03%
2022/08/22	0	0.00	6	28.30	28.20	-6	9,079	-0.07%
2022/08/19	3	28.28	4	28.43	28.50	-1	9,069	-0.01%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	2	28.23	14	28.12	28.35	-12	9,096	-0.13%
2022/08/16	1	27.95	13	28.02	28.20	-12	9,090	-0.13%
2022/08/15	9.2	28.01	4	27.90	27.90	5.2	9,039	0.06%
2022/08/12	0	0.00	17.5	28.54	28.65	-17.5	8,959	-0.20%
2022/08/11	6	28.30	97.1	28.31	28.40	-91.1	8,965	-1.02%
2022/08/10	0	0.00	30	28.06	28.15	-30	8,842	-0.34%
2022/08/09	0	0.00	10	27.93	28.00	-10	8,789	-0.11%
2022/08/08	2	27.48	9	27.43	27.65	-7	8,686	-0.08%
2022/08/05	0	0.00	9	26.97	27.35	-9	8,636	-0.10%
2022/08/04	1	26.65	6	26.74	26.70	-5	8,585	-0.06%
2022/08/03	0	0.00	16	26.66	26.85	-16	8,611	-0.19%
2022/08/02	10.1	26.25	17	26.18	26.40	-6.9	8,779	-0.08%
2022/08/01	6	26.23	0	0.00	26.30	6	9,017	0.07%
2022/07/29	2	26.35	6	26.34	26.50	-4	9,047	-0.04%
2022/07/28	17	25.99	21	25.91	26.35	-4	9,031	-0.04%
2022/07/27	4	25.91	6	25.90	26.00	-2	8,975	-0.02%
2022/07/26	1.1	25.22	0	0.00	25.40	1.1	8,980	0.01%
2022/07/25	2	25.25	30	25.25	25.20	-28	9,026	-0.31%
2022/07/22	1	25.15	0	0.00	25.10	1	9,154	0.01%
2022/07/21	1	24.90	1	25.00	25.10	0	9,340	0.00%
2022/07/20	6	25.08	0	0.00	24.90	6	9,412	0.06%
2022/07/18	2	24.53	0	0.00	24.50	2	9,641	0.02%
2022/07/15	9.3	24.20	0	0.00	24.45	9.3	9,614	0.10%
2022/07/14	8	24.23	2	24.28	24.30	6	9,570	0.06%
2022/07/13	4.1	24.00	0	0.00	23.95	4.1	9,570	0.04%
2022/07/12	3	23.92	1	23.95	23.95	2	9,525	0.02%
2022/07/11	1.2	24.49	0	0.00	24.45	1.2	9,411	0.01%
2022/07/08	9	24.14	0	0.00	24.05	9	9,294	0.10%
2022/07/07	13.6	23.51	0	0.00	23.60	13.6	9,233	0.15%
2022/07/06	25	23.53	37	23.60	23.40	-12	9,172	-0.13%
2022/07/05	24.3	26.16	96	26.25	26.25	-71.7	8,734	-0.82%
2022/07/04	13.1	26.32	4	26.45	26.30	9.1	8,555	0.11%
2022/07/01	6.1	26.40	0	0.00	26.35	6.1	8,570	0.07%
2022/06/30	35.2	26.95	0	0.00	26.70	35.2	8,398	0.42%
2022/06/29	18.1	27.68	0	0.00	27.65	18.1	8,141	0.22%
2022/06/28	3	28.12	0	0.00	28.30	3	8,119	0.04%
2022/06/27	1	28.40	13	28.43	28.45	-12	8,146	-0.15%
2022/06/24	1	28.50	12	28.33	28.70	-11	8,126	-0.14%
2022/06/23	1	28.25	0	0.00	28.15	1	8,119	0.01%
2022/06/22	2	28.55	3	28.85	28.55	-1	8,101	-0.01%
2022/06/21	3	28.52	3	28.67	28.75	0	8,161	0.00%
2022/06/20	14.1	28.51	30	28.52	28.20	-15.9	8,198	-0.19%
2022/06/17	6.1	28.46	0	0.00	28.95	6.1	8,162	0.07%
2022/06/16	0	0.00	5	28.85	28.85	-5	8,147	-0.06%
2022/06/15	0.2	28.95	1	28.90	28.90	-0.8	8,172	-0.01%
2022/06/14	0	0.00	5	28.59	28.80	-5	8,305	-0.06%
2022/06/13	12	28.28	0	0.00	28.45	12	8,367	0.14%
2022/06/10	6	28.75	13	28.70	28.80	-7	8,385	-0.08%
2022/06/09	0	0.00	2.5	28.76	28.75	-2.5	8,437	-0.03%
2022/06/08	10	28.65	0	0.00	28.65	10	8,456	0.12%
2022/06/07	2	28.55	2	28.55	28.55	0	8,551	0.00%
2022/06/06	6	28.70	6	28.75	28.55	0	8,762	0.00%
2022/06/02	13	28.45	0	0.00	28.80	13	8,880	0.15%
2022/06/01	5	28.70	14	28.63	28.60	-9	9,181	-0.10%
2022/05/31	31	28.28	14	28.40	28.40	17	9,331	0.18%
2022/05/30	0	0.00	1.3	28.20	28.20	-1.3	9,486	-0.01%
2022/05/27	0.1	27.85	2	27.70	27.65	-1.9	9,786	-0.02%
2022/05/26	0	0.00	1	27.50	27.35	-1	10,328	-0.01%
2022/05/25	0.2	27.45	0	0.00	27.25	0.2	14,865	0.00%
2022/05/24	2.2	27.34	0	0.00	27.30	2.2	15,680	0.01%
2022/05/23	2.5	27.61	0	0.00	27.60	2.5	16,041	0.02%
2022/05/20	1.2	27.73	4	27.80	27.80	-2.8	16,292	-0.02%
2022/05/19	3	27.85	0	0.00	28.05	3	16,453	0.02%
2022/05/18	1	28.04	2	28.05	27.85	-1	16,634	-0.01%
2022/05/17	2.2	27.86	1	27.90	27.85	1.2	16,654	0.01%
2022/05/16	11.3	27.35	1	27.80	27.60	10.3	16,825	0.06%
2022/05/13	6	27.01	2	27.15	27.15	4	17,090	0.02%
2022/05/12	5	27.00	0	0.00	27.00	5	17,210	0.03%
2022/05/11	5.1	27.30	1	27.25	27.30	4.1	17,331	0.02%
2022/05/10	16.5	27.09	6	27.10	27.40	10.5	17,953	0.06%
2022/05/09	30	27.76	28	27.73	27.70	2	18,037	0.01%
2022/05/06	1	28.80	0	0.00	29.05	1	18,036	0.01%
2022/05/05	1	29.00	3	29.02	29.15	-2	18,217	-0.01%
2022/05/04	1	28.65	2	28.75	28.80	-1	18,422	-0.01%
2022/05/03	1	28.40	0	0.00	28.65	1	18,862	0.01%
2022/04/29	2.3	28.41	0	0.00	28.50	2.3	19,259	0.01%
2022/04/28	2	28.30	0	0.00	28.40	2	19,548	0.01%
2022/04/27	10.4	28.39	0	0.00	28.25	10.4	20,025	0.05%
2022/04/26	3	28.72	1	28.95	28.85	2	20,920	0.01%
2022/04/25	12	28.71	2	28.65	28.60	10	20,981	0.05%
2022/04/22	0	0.00	1	29.20	29.10	-1	20,926	0.00%
2022/04/21	12	29.30	3	29.35	29.30	9	20,976	0.04%
2022/04/20	8.1	29.18	0	0.00	29.15	8.1	21,222	0.04%
2022/04/19	2	29.25	0	0.00	29.25	2	21,442	0.01%
2022/04/18	17	29.18	0	0.00	29.35	17	21,638	0.08%
2022/04/15	0.2	29.45	3	29.38	29.40	-2.8	21,712	-0.01%
2022/04/14	1	29.50	0	0.00	29.50	1	21,752	0.00%
2022/04/13	90	29.20	3	29.35	29.40	87	21,823	0.40%
2022/04/12	5.1	29.12	0	0.00	29.00	5.1	21,825	0.02%
2022/04/11	3	29.22	1	29.10	29.05	2	21,787	0.01%
2022/04/08	11.3	29.18	9	29.30	29.15	2.3	21,735	0.01%
2022/04/07	11	29.37	2	29.55	29.25	9	21,684	0.04%
2022/04/06	10.5	29.93	0	0.00	29.80	10.5	21,532	0.05%
2022/04/01	1	29.90	0	0.00	29.90	1	21,560	0.00%
2022/03/30	0	0.00	10	29.90	29.85	-10	21,445	-0.05%
2022/03/29	10	29.83	11	29.81	29.80	-1	21,425	0.00%
2022/03/28	15	29.76	3	29.65	29.95	12	21,459	0.06%
2022/03/25	1	30.00	18	29.88	29.85	-17	21,537	-0.08%
2022/03/24	1	29.70	10	29.58	29.70	-9	21,579	-0.04%
2022/03/23	14	29.85	6	30.13	29.80	8	21,573	0.04%
2022/03/22	1	30.05	8	30.14	30.00	-7	21,462	-0.03%
2022/03/21	12	29.91	5	30.10	30.05	7	21,350	0.03%
2022/03/18	3	29.70	0	0.00	29.75	3	21,183	0.01%
2022/03/17	3	29.75	3	29.55	29.60	0	21,161	0.00%
2022/03/16	8	29.26	0	0.00	29.50	8	20,999	0.04%
2022/03/14	2	29.58	7	29.74	29.65	-5	20,942	-0.02%
2022/03/11	1	29.55	17	29.51	29.50	-16	20,957	-0.08%
2022/03/10	0	0.00	4	29.40	29.45	-4	20,969	-0.02%
2022/03/09	34	28.90	0	0.00	28.80	34	20,932	0.16%
2022/03/08	3	28.95	8	28.95	28.95	-5	20,708	-0.02%
2022/03/07	52	28.98	0	0.00	28.90	52	20,692	0.25%
2022/03/04	9.2	29.47	1	29.55	29.50	8.2	20,859	0.04%
2022/03/03	14	29.45	3	29.50	29.50	11	20,771	0.05%
2022/03/02	6	29.31	3	29.30	29.35	3	20,565	0.01%
2022/03/01	13	29.41	22	29.55	29.35	-9	20,298	-0.04%
2022/02/25	23	29.28	24	29.46	29.40	-1	19,738	-0.01%
2022/02/24	31.2	29.19	19	29.30	29.25	12.2	15,179	0.08%
2022/02/23	10	29.98	17	30.16	30.00	-7	14,379	-0.05%
2022/02/22	3.6	30.06	0.8	30.10	30.25	2.8	14,076	0.02%
2022/02/21	4.1	30.20	5	30.11	30.30	-0.9	13,822	-0.01%
2022/02/18	67	30.35	21	30.50	30.30	46	13,645	0.34%
2022/02/17	1	30.50	0	0.00	30.60	1	13,443	0.01%
2022/02/16	24	30.38	8	30.42	30.40	16	13,387	0.12%
2022/02/15	47	30.03	42	30.50	30.65	5	13,191	0.04%
2022/02/14	10	30.37	18	30.43	30.30	-8	12,885	-0.06%
2022/02/11	7.5	30.92	28	30.75	31.00	-20.5	12,731	-0.16%
2022/02/10	80.1	30.56	8	30.72	30.80	72.1	12,609	0.57%
2022/02/09	20	32.00	14	31.76	32.00	6	12,229	0.05%
2022/02/08	12	32.00	49.6	31.96	32.00	-37.6	12,001	-0.31%
2022/02/07	40.1	31.30	15.7	31.39	31.60	24.5	11,987	0.20%
2022/01/26	70	31.32	55	31.52	31.35	15	11,803	0.13%
2022/01/25	7	31.21	39.1	31.38	31.60	-32.1	11,590	-0.28%
2022/01/24	24	31.23	36	31.23	31.45	-12	11,204	-0.11%
2022/01/21	33.6	31.09	62	31.08	31.25	-28.4	10,801	-0.26%
2022/01/20	55	31.34	21	31.28	31.50	34	10,475	0.32%
2022/01/19	77	30.88	223.6	31.20	30.95	-146.6	9,896	-1.48%	大賣/鉅額交易
2022/01/18	4	30.16	13	30.08	30.00	-9	8,844	-0.10%
2022/01/17	3	30.15	8	30.12	30.15	-5	8,720	-0.06%
2022/01/14	7	29.73	15	29.82	29.85	-8	8,630	-0.09%
2022/01/13	4	29.66	13	29.99	30.00	-9	8,751	-0.10%
2022/01/12	11	29.53	6.7	29.64	29.75	4.3	8,633	0.05%
2022/01/11	2	29.18	7	29.31	29.35	-5	8,401	-0.06%
2022/01/07	2	29.03	2	29.10	29.05	0	8,195	0.00%
2022/01/06	3	29.00	0	0.00	28.95	3	8,183	0.04%
2022/01/05	4.1	29.13	2	29.05	29.05	2.1	8,214	0.02%
2022/01/04	5	29.05	3.2	29.10	29.10	1.8	8,331	0.02%
2022/01/03	7	29.14	0	0.00	29.00	7	8,450	0.08%
2021/12/30	11	29.18	16	29.20	29.15	-5	8,766	-0.06%
2021/12/29	4	29.21	1	29.25	29.25	3	8,830	0.03%
2021/12/28	1.2	29.11	40	29.15	29.20	-38.8	8,874	-0.44%
2021/12/27	2	29.10	1	29.15	29.20	1	8,883	0.01%
2021/12/23	5	29.05	0.1	29.00	28.95	4.9	8,972	0.05%
2021/12/22	6	28.98	1	29.00	28.95	5	9,038	0.06%
2021/12/21	1	28.90	0	0.00	28.95	1	8,999	0.01%
2021/12/20	4.7	28.88	3	28.90	28.90	1.7	8,949	0.02%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	1.4	28.94	6	29.00	29.00	-4.6	9,055	-0.05%
2021/12/13	1	28.95	0	0.00	29.00	1	9,093	0.01%
2021/12/10	0.1	29.20	1.7	29.22	29.25	-1.6	9,183	-0.02%
2021/12/09	6	29.03	0	0.00	29.15	6	9,208	0.07%
2021/12/07	1	29.25	0	0.00	29.35	1	9,211	0.01%
2021/12/06	1	28.95	0	0.00	29.30	1	9,161	0.01%
2021/12/03	0	0.00	1	29.35	29.15	-1	9,194	-0.01%
2021/12/02	1	29.10	1	29.15	29.15	0	9,150	0.00%
2021/12/01	0	0.00	3	29.02	29.30	-3	9,177	-0.03%
2021/11/30	1.2	28.72	16	29.79	28.60	-14.9	9,029	-0.16%
2021/11/29	0.2	29.12	8	28.90	29.30	-7.9	8,533	-0.09%
2021/11/26	8.4	29.37	10	29.45	29.15	-1.7	8,478	-0.02%
2021/11/25	1	29.45	10	29.57	29.65	-9	8,556	-0.11%
2021/11/24	0	0.00	1	29.15	29.35	-1	8,523	-0.01%
2021/11/23	5	29.03	0	0.00	29.10	5	8,519	0.06%
2021/11/22	0	0.00	0	29.30	29.40	0	8,569	0.00%
2021/11/19	1	29.05	6	29.07	29.20	-5	8,606	-0.06%
2021/11/18	2.1	28.75	1	28.80	28.80	1.1	8,619	0.01%
2021/11/17	7.2	28.84	0	0.00	28.80	7.2	8,680	0.08%
2021/11/16	4	28.93	6	28.98	29.05	-2	8,713	-0.02%
2021/11/15	1	28.75	0	0.00	28.75	1	8,784	0.01%
2021/11/12	21	28.80	1	28.80	28.80	20	8,839	0.23%
2021/11/11	3	28.70	0	0.00	28.65	3	8,921	0.03%
2021/11/09	3.2	28.72	11	28.72	28.85	-7.8	9,297	-0.08%
2021/11/08	71.3	28.51	3	28.40	28.45	68.3	9,288	0.74%
2021/11/05	2	29.53	16	29.40	29.55	-14	9,167	-0.15%
2021/11/04	10.4	29.77	11	29.69	29.80	-0.6	9,214	-0.01%
2021/11/03	5	29.12	5	29.10	29.30	0	9,028	0.00%
2021/11/02	2	29.20	2	29.18	29.20	0	9,382	0.00%
2021/11/01	2	28.88	8	28.94	29.10	-6	9,537	-0.06%
2021/10/29	6	29.18	0.1	29.35	29.20	5.9	9,619	0.06%
2021/10/28	2	29.35	1	29.35	29.35	1	9,800	0.01%
2021/10/27	1	29.20	5	29.33	29.35	-4	9,985	-0.04%
2021/10/26	1	29.20	2	29.25	29.30	-1	10,226	-0.01%
2021/10/25	0	0.00	2	29.20	29.20	-2	10,286	-0.02%
2021/10/22	3	29.13	13	29.22	29.25	-10	10,483	-0.10%
2021/10/21	7	29.17	6	29.13	29.10	1	10,481	0.01%
2021/10/20	0	0.00	8	28.78	28.90	-8	10,426	-0.08%
2021/10/19	0	0.00	3	28.45	28.50	-3	10,454	-0.03%
2021/10/18	4	28.54	2	28.62	28.35	2	10,711	0.02%
2021/10/15	2	28.47	4	28.59	28.70	-2	12,208	-0.02%
2021/10/14	4.1	28.44	1	28.50	28.40	3.1	12,692	0.02%
2021/10/13	2	28.65	10	28.64	28.70	-8	12,980	-0.06%
2021/10/12	14	28.65	17	28.64	28.70	-3	13,135	-0.02%
2021/10/08	5	28.38	5	28.54	28.40	0	13,243	0.00%
2021/10/07	2.1	28.29	15	28.35	28.35	-12.9	13,279	-0.10%
2021/10/06	1.5	27.42	1	27.45	27.55	0.5	13,170	0.00%
2021/10/05	2	27.08	1	27.20	27.40	1	13,192	0.01%
2021/10/04	2	27.20	2.5	27.23	27.15	-0.5	13,283	0.00%
2021/10/01	1	27.30	1.6	27.32	27.45	-0.6	13,427	0.00%
2021/09/30	7	27.35	2	27.25	27.50	5	13,451	0.04%
2021/09/29	8	27.23	0	0.00	27.25	8	13,541	0.06%
2021/09/28	1	27.65	1	27.60	27.70	0	13,644	0.00%
2021/09/27	2	27.63	6	27.70	27.60	-4	13,995	-0.03%
2021/09/24	1	27.70	4	27.80	27.70	-3	14,038	-0.02%
2021/09/23	2	27.65	1	27.75	27.75	1	14,059	0.01%
2021/09/22	3.3	27.48	1	27.30	27.40	2.3	14,101	0.02%
2021/09/17	5	27.69	0	0.00	27.70	5	14,159	0.04%
2021/09/16	6	27.61	3	27.60	27.70	3	14,152	0.02%
2021/09/15	8	27.40	6	27.67	27.75	2	14,166	0.01%
2021/09/14	8	27.24	2	27.25	27.20	6	14,033	0.04%
2021/09/13	10	27.00	0	0.00	27.05	10	14,016	0.07%
2021/09/10	5	27.12	0	0.00	27.15	5	14,056	0.04%
2021/09/09	2	27.15	1	27.10	27.10	1	14,211	0.01%
2021/09/08	29	27.28	1	27.20	27.20	28	14,292	0.20%
2021/09/07	0	0.00	1	27.40	27.45	-1	14,376	-0.01%
2021/09/06	0	0.00	8	27.70	27.55	-8	14,502	-0.06%
2021/09/03	1	27.60	11	27.60	27.55	-10	14,530	-0.07%
2021/09/02	2	27.55	0	0.00	27.50	2	14,725	0.01%
2021/09/01	0	0.00	4	27.69	27.55	-4	14,856	-0.03%
2021/08/31	6	27.55	0	0.00	27.40	6	14,874	0.04%
2021/08/30	3	27.45	30	27.45	27.65	-27	14,854	-0.18%
2021/08/27	6	27.48	1	27.50	27.50	5	14,902	0.03%
2021/08/26	7	27.40	1	27.40	27.35	6	14,962	0.04%
2021/08/25	8	27.78	9	27.78	27.75	-1	15,092	-0.01%
2021/08/24	4	27.55	1	27.50	27.60	3	15,225	0.02%
2021/08/23	8	26.93	0	0.00	26.95	8	15,310	0.05%
2021/08/20	3.1	26.79	10	26.85	26.90	-6.9	15,435	-0.04%
2021/08/19	23	26.72	5	26.66	26.70	18	16,216	0.11%
2021/08/18	4	26.69	4	26.95	27.00	0	16,212	0.00%
2021/08/17	36.1	26.88	3	26.80	26.75	33.1	16,279	0.20%
2021/08/16	55	26.82	3	26.80	26.70	52	16,316	0.32%
2021/08/13	16	27.13	0	0.00	27.15	16	16,292	0.10%
2021/08/12	7.2	27.25	0	0.00	27.35	7.2	16,283	0.04%
2021/08/11	9	27.19	0	0.00	27.20	9	16,355	0.06%
2021/08/10	9.7	27.20	0	0.00	27.20	9.7	16,448	0.06%
2021/08/09	11	27.34	0	0.00	27.30	11	16,610	0.07%
2021/08/06	120	27.44	6	27.58	27.70	114	16,679	0.68%	大買/鉅額交易
2021/08/05	12	27.13	0	0.00	27.10	12	16,561	0.07%
2021/08/04	17	27.25	8	27.30	27.30	9	16,863	0.05%
2021/08/03	32	27.24	1	27.15	27.40	31	17,018	0.18%
2021/08/02	13	27.54	1	27.50	27.60	12	17,057	0.07%
2021/07/30	17	27.86	3	27.95	27.75	14	16,996	0.08%
2021/07/29	6	28.04	0	0.00	28.00	6	16,936	0.04%
2021/07/28	14.1	27.88	0	0.00	28.05	14.1	17,088	0.08%
2021/07/27	8	28.19	0	0.00	28.15	8	17,297	0.05%
2021/07/26	19	28.18	1	28.15	28.10	18	17,603	0.10%
2021/07/23	6.2	28.19	4	28.30	28.10	2.2	17,588	0.01%
2021/07/22	52	28.22	5	28.05	28.20	47	17,556	0.27%
2021/07/21	170	28.12	2	28.53	28.05	168	17,414	0.96%	大買/鉅額交易
2021/07/20	41.6	31.30	8	31.32	31.20	33.6	16,072	0.21%
2021/07/19	33.3	31.60	3	31.47	31.65	30.3	15,731	0.19%
2021/07/16	14.3	31.79	1	31.80	31.75	13.3	15,823	0.08%
2021/07/15	5	32.03	2	32.20	31.95	3	15,840	0.02%
2021/07/14	19	32.15	55	32.26	32.10	-36	15,771	-0.23%
2021/07/13	64.1	32.52	28	32.63	32.20	36.1	15,830	0.23%
2021/07/12	4.1	32.83	0	0.00	32.65	4.1	15,761	0.03%
2021/07/09	11.2	32.67	25	32.67	32.70	-13.8	15,802	-0.09%
2021/07/08	12	32.87	5.4	32.93	32.80	6.6	16,007	0.04%
2021/07/07	47.2	32.70	67.7	32.67	32.75	-20.5	16,035	-0.13%
2021/07/06	54	32.69	60	32.57	32.70	-6	16,221	-0.04%
2021/07/05	57	32.57	62.8	32.57	32.55	-5.8	16,263	-0.04%
2021/07/02	15.8	32.28	65	32.18	32.35	-49.2	16,203	-0.30%
2021/07/01	17	31.23	18	31.26	31.05	-1	16,089	-0.01%
2021/06/30	0	0.00	2.1	30.95	31.00	-2.1	16,096	-0.01%
2021/06/29	0.5	30.75	1	30.80	30.75	-0.5	16,144	0.00%
2021/06/28	4	30.64	1	30.80	30.80	3	16,267	0.02%
2021/06/25	2	30.73	2	30.98	30.80	0	16,274	0.00%
2021/06/24	6.5	30.42	4	30.49	30.40	2.5	16,354	0.02%
2021/06/22	0	0.00	3	30.60	30.40	-3	16,918	-0.02%
2021/06/21	3.1	30.57	17	30.49	30.30	-13.9	17,834	-0.08%
2021/06/18	4	30.76	7	30.84	30.65	-3	18,194	-0.02%
2021/06/17	46	30.68	36	30.80	30.60	10	18,405	0.05%
2021/06/16	48	30.75	45	30.37	30.60	3	19,062	0.02%
2021/06/15	6	30.19	1	30.15	30.15	5	19,614	0.03%
2021/06/11	2	30.20	10	30.20	30.15	-8	19,612	-0.04%
2021/06/10	51	29.97	45	30.15	30.25	6	19,681	0.03%
2021/06/09	47	30.20	40	30.50	30.20	7	19,730	0.04%
2021/06/08	1	30.65	34	30.69	30.65	-33	19,762	-0.17%
2021/06/07	20	30.56	663	30.55	30.55	-643	19,818	-3.24%	大賣/鉅額交易
2021/06/04	0	31.20	5	31.00	30.95	-5	19,841	-0.02%
2021/06/03	29	31.22	0	0.00	31.25	29	19,870	0.15%
2021/06/02	56	31.50	47	31.38	31.35	9	19,923	0.05%
2021/06/01	4	31.29	53	31.27	31.40	-49	19,887	-0.25%
2021/05/31	74	30.70	69	30.79	30.75	5	19,846	0.03%
2021/05/28	46	30.30	25	30.42	30.55	21	19,835	0.11%
2021/05/27	13	29.52	1	29.60	29.55	12	19,905	0.06%
2021/05/26	22.1	29.88	14	29.86	29.70	8.1	19,518	0.04%
2021/05/25	7	29.70	10	29.60	29.55	-3	19,581	-0.02%
2021/05/24	10	29.09	2	29.23	29.30	8	19,634	0.04%
2021/05/21	14	29.17	52.3	29.58	29.10	-38.3	19,682	-0.19%
2021/05/20	71.1	29.36	9.8	29.30	29.20	61.3	19,584	0.31%
2021/05/19	2.2	29.01	25	29.10	29.15	-22.9	19,594	-0.12%
2021/05/18	24	28.51	3.8	28.55	28.70	20.2	19,648	0.10%
2021/05/17	18	28.27	22	28.44	27.90	-4	19,605	-0.02%
2021/05/14	9.7	29.74	4	30.00	29.55	5.7	19,375	0.03%
2021/05/13	2	29.68	20	29.61	29.70	-18	19,318	-0.09%
2021/05/12	38	29.55	21	30.04	30.00	17	19,135	0.09%
2021/05/11	20	30.64	2	30.55	30.50	18	18,813	0.10%
2021/05/10	34.3	30.84	9	30.56	31.20	25.3	18,683	0.14%
2021/05/07	9.5	31.03	20	30.89	31.15	-10.5	19,015	-0.06%
2021/05/06	74.5	30.88	4.1	30.90	30.75	70.4	19,568	0.36%
2021/05/05	16	30.98	7	30.91	30.80	9	20,029	0.04%
2021/05/04	38	31.04	14.4	30.88	31.15	23.6	19,961	0.12%
2021/05/03	61	31.73	24	31.72	31.65	37	19,780	0.19%
2021/04/29	30	32.52	6	32.47	32.70	24	19,586	0.12%
2021/04/28	3	32.60	0	0.00	32.70	3	19,594	0.02%
2021/04/27	18	32.63	1.2	32.66	32.60	16.8	19,730	0.09%
2021/04/26	3.5	32.66	10.5	32.85	32.80	-7	19,659	-0.04%
2021/04/23	23.5	32.28	42	32.24	32.45	-18.5	19,574	-0.09%
2021/04/22	106	32.63	33	32.56	32.55	73	19,688	0.37%	大買/
2021/04/21	19	33.00	17	33.00	33.00	2	19,681	0.01%
2021/04/20	3.1	33.08	23.5	33.14	33.10	-20.4	19,604	-0.10%
2021/04/19	70	33.10	6	33.08	33.05	64	19,556	0.33%
2021/04/16	12	32.93	2	33.00	32.95	10	19,469	0.05%
2021/04/15	7	32.79	11	32.84	32.85	-4	19,541	-0.02%
2021/04/14	27	32.79	21.5	32.94	33.00	5.5	19,450	0.03%
2021/04/13	35	33.34	8	33.44	33.15	27	19,250	0.14%
2021/04/12	14	33.49	74.2	33.52	33.40	-60.2	19,191	-0.31%
2021/04/09	98	33.83	41	33.70	33.70	57	19,040	0.30%
2021/04/08	58.5	33.52	2	33.55	33.55	56.5	18,929	0.30%
2021/04/07	15.9	33.47	46	33.72	33.45	-30.1	18,819	-0.16%
2021/04/06	8	33.48	1	33.50	33.40	7	18,656	0.04%
2021/04/01	34	33.53	10	33.58	33.40	24	18,698	0.13%
2021/03/31	1	33.55	6	33.78	33.50	-5	18,637	-0.03%
2021/03/30	151	33.55	11	33.73	33.85	140	18,519	0.76%	大買/鉅額交易
2021/03/29	3.2	33.33	9	33.45	33.55	-5.8	18,451	-0.03%
2021/03/26	124	33.22	3	33.32	33.45	121	18,397	0.66%	大買/鉅額交易
2021/03/25	110	33.11	79	33.54	33.20	31	18,661	0.17%	大買/
2021/03/24	144	33.73	65	33.99	33.75	79	18,375	0.43%	大買/
2021/03/23	130	34.37	94	34.37	34.75	36	17,678	0.20%	大買/
2021/03/22	57.1	34.07	87	34.26	34.35	-29.9	17,445	-0.17%
2021/03/19	74	33.84	9	33.94	33.85	65	17,615	0.37%
2021/03/18	86.4	33.63	128	33.53	33.85	-41.6	17,268	-0.24%	大賣/
2021/03/17	47	32.62	1.6	32.61	32.65	45.4	16,685	0.27%
2021/03/16	14	32.58	7	32.57	32.60	7	16,767	0.04%
2021/03/15	3	32.60	69.3	32.62	32.60	-66.3	16,836	-0.39%
2021/03/12	25	32.39	22	32.39	32.40	3	16,874	0.02%
2021/03/11	5	32.15	29	32.20	32.25	-24	16,894	-0.14%
2021/03/10	65	32.20	128	32.36	32.10	-63	16,992	-0.37%	大賣/
2021/03/09	68	31.95	2	32.00	32.00	66	17,174	0.38%
2021/03/08	27	31.80	37	31.68	31.80	-10	17,336	-0.06%
2021/03/05	31	31.35	4	31.49	31.65	27	17,400	0.16%
2021/03/04	3	31.17	0	0.00	31.35	3	17,900	0.02%
2021/03/03	2	31.28	0.1	31.35	31.40	1.9	17,975	0.01%
2021/03/02	35	31.73	4	31.50	31.35	31	17,826	0.17%
2021/02/26	19	31.75	48	31.77	32.00	-29	17,634	-0.16%
2021/02/25	16	31.72	21	31.67	31.70	-5	17,263	-0.03%
2021/02/24	16	32.03	6	31.98	31.90	10	17,199	0.06%
2021/02/23	63	31.71	37.9	31.63	31.80	25.1	17,047	0.15%
2021/02/22	36.1	31.33	6	31.29	31.30	30.1	16,982	0.18%
2021/02/19	15	31.02	9	30.98	31.15	6	17,001	0.04%
2021/02/18	4	30.90	20	30.93	30.80	-16	17,007	-0.09%
2021/02/17	14	31.11	58	30.98	31.00	-44	17,080	-0.26%
2021/02/05	1	30.80	9	30.86	30.80	-8	17,294	-0.05%
2021/02/04	3	30.85	0	0.00	30.75	3	17,281	0.02%
2021/02/03	20	31.15	1	31.20	31.10	19	17,275	0.11%
2021/02/02	6	31.15	5	31.24	31.15	1	17,264	0.01%
2021/02/01	15	30.86	3	30.93	31.10	12	17,212	0.07%
2021/01/29	64	31.92	19.1	31.50	31.25	44.9	17,075	0.26%
2021/01/28	77	32.56	50	32.58	32.70	27	16,547	0.16%
2021/01/27	56	32.24	73	32.13	32.35	-17	15,969	-0.11%
2021/01/26	19	31.35	8.5	31.34	30.85	10.5	15,400	0.07%
2021/01/25	1	31.15	13	31.14	31.20	-12	15,324	-0.08%
2021/01/22	3	30.52	38	30.55	30.70	-35	15,169	-0.23%
2021/01/21	19	30.06	4	30.02	29.90	15	15,053	0.10%
2021/01/20	10.2	30.20	6.3	30.52	30.00	3.8	15,065	0.03%
2021/01/19	3	30.92	6	31.15	30.75	-3	14,868	-0.02%
2021/01/18	179	30.60	7.1	30.69	30.65	171.9	14,940	1.15%	大買/鉅額交易
2021/01/15	28	31.68	26	32.01	31.00	2	14,884	0.01%
2021/01/14	14	31.59	73.1	31.38	31.65	-59.1	14,880	-0.40%
2021/01/13	12	30.86	16	31.02	30.90	-4	14,588	-0.03%
2021/01/12	2	30.63	4	30.65	30.85	-2	14,473	-0.01%
2021/01/11	14	30.86	3	30.75	31.00	11	14,358	0.08%
2021/01/08	16.1	30.75	8	30.93	31.00	8.1	14,310	0.06%
2021/01/07	13	30.48	30.1	30.49	30.50	-17.1	14,310	-0.12%
2021/01/06	9	30.36	1	30.60	30.35	8	14,332	0.06%
2021/01/05	34	30.41	0.5	30.50	30.50	33.5	14,261	0.23%
2021/01/04	14	30.94	2	30.93	30.80	12	14,338	0.08%
2020/12/31	6.2	31.15	1.1	30.95	31.00	5.1	14,232	0.04%
2020/12/30	14	30.78	21	30.95	31.15	-7	14,284	-0.05%
2020/12/29	4	31.05	22	31.10	30.95	-18	14,241	-0.13%
2020/12/28	8.6	30.95	54	30.74	31.05	-45.5	14,242	-0.32%
2020/12/25	13.5	30.65	22	30.75	30.55	-8.6	14,281	-0.06%
2020/12/24	11.1	30.51	10	30.37	30.65	1.1	14,304	0.01%
2020/12/23	3	30.03	3	30.03	30.00	0	14,316	0.00%
2020/12/22	51	30.13	12	29.95	30.05	39	14,312	0.27%
2020/12/21	26.1	29.47	57	29.59	30.05	-30.9	14,500	-0.21%
2020/12/18	43	30.30	0	0.00	30.20	43	14,448	0.30%
2020/12/17	4.2	30.38	10.2	30.45	30.40	-6	14,367	-0.04%
2020/12/16	25.3	30.38	22.3	30.55	31.05	3	14,155	0.02%
2020/12/15	54	30.14	58.2	30.24	30.05	-4.2	14,004	-0.03%
2020/12/14	21.1	30.84	40	31.14	31.05	-18.9	13,637	-0.14%
2020/12/11	12	31.50	12	31.53	31.60	0	13,407	0.00%
2020/12/10	13.2	31.74	27	31.75	31.65	-13.9	13,431	-0.10%
2020/12/09	28	32.11	16	32.07	32.15	12	13,358	0.09%
2020/12/08	32	32.04	45	31.88	31.80	-13	13,298	-0.10%
2020/12/07	22	31.40	13	31.51	31.55	9	13,328	0.07%
2020/12/04	22.6	31.20	111	31.12	31.30	-88.4	13,346	-0.66%	大賣/
2020/12/03	13	31.16	11	31.19	31.30	2	13,311	0.02%
2020/12/02	63	31.25	47	31.22	31.45	16	13,065	0.12%
2020/12/01	101	30.63	94	30.33	30.65	7	12,992	0.05%	大買/
2020/11/30	78	30.85	8	31.22	29.85	70	12,941	0.54%
2020/11/27	33.4	30.85	16	30.74	30.95	17.4	12,362	0.14%
2020/11/26	8	30.30	24	30.08	30.30	-16	12,214	-0.13%
2020/11/25	18	30.09	0	0.00	30.05	18	12,470	0.14%
2020/11/24	14	30.18	2	30.05	30.25	12	12,502	0.10%
2020/11/23	6	30.43	10	30.13	30.10	-4	12,574	-0.03%
2020/11/20	10	30.00	30	29.86	30.05	-20	12,639	-0.16%
2020/11/19	2	29.95	6	29.95	29.95	-4	13,095	-0.03%
2020/11/18	26	30.17	1	30.15	30.15	25	13,270	0.19%
2020/11/17	3.3	30.15	5.1	30.30	30.30	-1.8	13,303	-0.01%
2020/11/16	23	30.23	10	30.21	30.40	13	13,666	0.10%
2020/11/13	28	30.03	35.2	29.92	30.30	-7.2	13,937	-0.05%
2020/11/12	10	29.13	1	29.20	29.20	9	13,711	0.07%
2020/11/11	10	29.15	1	29.40	29.45	9	13,805	0.07%
2020/11/10	2	29.38	2	29.33	29.15	0	13,896	0.00%
2020/11/09	12.1	29.33	1	29.25	29.50	11.1	14,204	0.08%
2020/11/05	4	29.25	15.4	29.17	29.10	-11.4	14,507	-0.08%
2020/11/04	5	28.90	2.1	29.25	29.00	2.9	14,677	0.02%
2020/11/03	2	28.75	2	28.80	28.75	0	14,804	0.00%
2020/11/02	14.2	28.29	0	0.00	28.35	14.2	14,923	0.10%
2020/10/30	4	28.60	0	0.00	28.50	4	15,195	0.03%
2020/10/29	3	28.63	2	28.75	28.70	1	15,516	0.01%
2020/10/28	48	29.41	31	29.57	29.15	17	15,648	0.11%
2020/10/27	13	29.03	8	29.00	29.00	5	15,788	0.03%
2020/10/26	6	29.34	12	29.38	29.30	-6	15,965	-0.04%
2020/10/23	7	28.97	0.1	28.95	28.85	6.9	15,965	0.04%
2020/10/22	0	0.00	8	28.50	28.75	-8	16,121	-0.05%
2020/10/21	6	28.83	0	0.00	28.55	6	16,129	0.04%
2020/10/20	0	0.00	1	29.10	28.95	-1	16,591	-0.01%
2020/10/16	1	29.10	5	28.84	28.80	-4	17,377	-0.02%
2020/10/15	9	29.17	8	29.80	29.10	1	17,940	0.01%
2020/10/14	0.9	29.05	0	0.00	29.05	0.9	18,796	0.00%
2020/10/13	2	28.58	5	28.60	28.70	-3	19,194	-0.02%
2020/10/12	11	29.02	0	0.00	28.85	11	19,999	0.06%
2020/10/08	3	29.70	1	29.60	29.70	2	20,058	0.01%
2020/10/07	14	29.45	7	29.64	29.35	7	20,337	0.03%
2020/10/06	5	29.73	0	0.00	29.75	5	20,617	0.02%
2020/10/05	42	29.68	1	29.60	29.55	41	20,907	0.20%
2020/09/30	43	30.07	42	29.99	29.80	1	21,182	0.00%
2020/09/29	4	29.69	11	29.31	29.40	-7	21,694	-0.03%
2020/09/28	17	29.51	0	0.00	29.70	17	22,677	0.07%
2020/09/25	36	29.11	36	29.27	29.15	0	23,163	0.00%
2020/09/24	37	29.08	1	29.10	28.85	36	23,278	0.15%
2020/09/23	29.2	30.08	42	29.78	29.95	-12.8	23,293	-0.05%
2020/09/22	16	29.06	5	29.04	29.10	11	23,223	0.05%
2020/09/21	7	29.67	0	0.00	29.50	7	23,384	0.03%
2020/09/18	26	29.73	12	29.76	29.85	14	23,772	0.06%
2020/09/17	15	30.25	0	0.00	29.65	15	24,067	0.06%
2020/09/16	4	30.69	4	30.25	30.10	0	24,572	0.00%
2020/09/15	17	29.71	0	0.00	29.75	17	24,802	0.07%
2020/09/14	2	29.80	9	29.73	30.10	-7	25,480	-0.03%
2020/09/11	54	29.72	7	29.76	29.90	47	26,124	0.18%
2020/09/10	34	29.96	10	30.04	29.80	24	26,381	0.09%
2020/09/09	12	30.08	42	30.05	30.45	-30	26,211	-0.11%
2020/09/08	29	30.74	41	30.75	30.70	-12	26,220	-0.05%
2020/09/07	0	0.00	9	31.44	31.30	-9	26,257	-0.03%
2020/09/04	5	31.39	4	31.29	31.75	1	26,490	0.00%
2020/09/03	16.1	31.87	7	31.91	31.70	9.1	26,531	0.03%
2020/09/02	1	32.00	3	32.13	32.25	-2	26,768	-0.01%
2020/09/01	13	32.24	11	32.14	32.35	2	26,957	0.01%
2020/08/31	14	32.09	15	32.92	31.90	-1	26,976	0.00%
2020/08/28	6	32.59	22	32.50	32.60	-16	26,817	-0.06%
2020/08/27	4	33.10	1	33.05	33.15	3	26,914	0.01%
2020/08/26	7	33.58	33	33.35	33.60	-26	26,905	-0.10%
2020/08/25	67	33.75	20.5	33.83	34.00	46.5	26,848	0.17%
2020/08/24	24	32.41	8	32.66	32.60	16	26,739	0.06%
2020/08/21	16	31.25	0	0.00	31.30	16	26,576	0.06%
2020/08/20	20	31.22	122	30.55	30.90	-102	26,599	-0.38%	大賣/鉅額交易
2020/08/19	105.4	32.92	18	32.59	32.40	87.4	26,146	0.33%	大買/
2020/08/18	4	33.98	1	34.00	33.90	3	25,677	0.01%
2020/08/17	14	34.38	2.8	34.61	34.50	11.2	25,642	0.04%
2020/08/14	17	35.02	2	34.95	34.75	15	25,563	0.06%
2020/08/13	2	35.23	2	35.20	34.85	0	25,531	0.00%
2020/08/12	1	34.40	8	34.50	34.70	-7	25,390	-0.03%
2020/08/11	12.1	33.98	1	34.10	34.00	11.1	25,355	0.04%
2020/08/10	3	34.50	2	34.45	34.50	1	25,399	0.00%
2020/08/07	7	34.94	6.1	35.02	34.90	0.9	25,411	0.00%
2020/08/06	2	34.78	6	34.81	34.95	-4	25,295	-0.02%
2020/08/05	17	35.19	29	35.04	34.90	-12	25,235	-0.05%
2020/08/04	28	34.66	15	34.85	35.00	13	24,978	0.05%
2020/08/03	14	34.18	3	33.93	33.85	11	24,798	0.04%
2020/07/31	12	34.71	12.5	34.56	34.50	-0.5	24,671	0.00%
2020/07/30	13.3	34.54	11	34.55	34.60	2.3	24,446	0.01%
2020/07/29	2.9	33.77	4.2	33.87	33.80	-1.3	24,306	-0.01%
2020/07/28	34	33.73	30	33.51	33.25	4	24,304	0.02%
2020/07/27	12	33.42	43	33.31	33.25	-31	24,479	-0.13%
2020/07/24	60	34.74	29.4	33.90	34.10	30.6	24,440	0.13%
2020/07/23	61	35.48	55	35.39	35.60	6	23,976	0.03%
2020/07/22	9.1	34.18	25	34.26	34.25	-15.9	23,476	-0.07%
2020/07/21	33	33.83	57.1	34.35	33.90	-24.1	23,295	-0.10%
2020/07/20	214.5	33.00	129.8	33.16	32.95	84.7	22,719	0.37%	大買/大賣/
2020/07/17	39	35.71	14.2	35.84	35.80	24.8	21,717	0.11%
2020/07/16	50	35.65	107	35.60	36.00	-57	21,458	-0.27%	大賣/
2020/07/15	21	34.37	11	34.37	34.05	10	20,700	0.05%
2020/07/14	10	33.88	13	34.13	34.10	-3	20,543	-0.01%
2020/07/13	8	34.06	35	33.65	34.20	-27	20,361	-0.13%
2020/07/10	25.5	32.73	28.1	32.82	32.55	-2.6	20,175	-0.01%
2020/07/09	41.5	33.75	30	33.60	33.40	11.5	20,251	0.06%
2020/07/08	72.5	33.46	14	33.39	33.45	58.5	19,957	0.29%
2020/07/07	69	34.91	4	34.63	34.50	65	19,252	0.34%
2020/07/06	37	38.45	26.5	37.83	38.65	10.5	18,297	0.06%
2020/07/03	24	37.16	41	37.28	37.20	-17	17,841	-0.10%
2020/07/02	19.9	36.93	23.8	37.08	37.15	-4	17,796	-0.02%
2020/07/01	31	36.81	24	36.67	36.80	7	17,701	0.04%
2020/06/30	2	35.85	4	35.99	35.80	-2	17,522	-0.01%
2020/06/29	5	35.23	13	35.43	35.65	-8	17,474	-0.05%
2020/06/24	47	36.06	13	36.05	35.65	34	17,243	0.20%
2020/06/23	26	35.92	50.9	35.88	36.00	-24.9	17,191	-0.14%
2020/06/22	9.3	34.89	42.4	34.88	34.80	-33.1	17,223	-0.19%
2020/06/19	17	34.73	69	34.82	34.65	-52	16,876	-0.31%
2020/06/18	54	33.92	138	33.54	34.00	-84	16,268	-0.52%	大賣/
2020/06/17	33	31.86	76	31.93	32.25	-43	15,614	-0.28%
2020/06/16	35	31.41	15.1	31.47	31.45	19.9	15,581	0.13%
2020/06/15	13	31.43	33	31.38	31.10	-20	15,850	-0.13%
2020/06/12	18	30.46	11.1	30.31	30.70	6.9	15,963	0.04%
2020/06/11	43.9	31.48	36.1	31.38	30.65	7.8	16,131	0.05%
2020/06/10	6	31.43	7	31.43	31.45	-1	16,046	-0.01%
2020/06/09	11	31.16	48	31.20	31.15	-37	16,115	-0.23%
2020/06/08	12	30.17	36	30.14	30.45	-24	16,095	-0.15%
2020/06/05	3	29.87	16	29.92	29.80	-13	15,920	-0.08%
2020/06/04	0	0.00	25	29.84	29.85	-25	15,885	-0.16%
2020/06/03	0	0.00	36	29.66	29.55	-36	15,994	-0.23%
2020/06/02	1	29.15	13	29.17	29.15	-12	15,975	-0.08%
2020/06/01	0	0.00	27	28.94	29.00	-27	15,911	-0.17%
2020/05/29	3	28.22	6	28.50	28.60	-3	15,862	-0.02%
2020/05/28	2	28.68	28	28.82	28.50	-26	15,593	-0.17%
2020/05/27	4	28.55	64	28.46	28.60	-60	15,671	-0.38%
2020/05/26	20	28.20	3	28.30	28.20	17	15,660	0.11%
2020/05/25	25	28.16	0.1	28.20	28.20	24.9	15,661	0.16%
2020/05/22	0	0.00	6.3	28.32	28.40	-6.3	15,642	-0.04%
2020/05/21	1.5	28.35	2	28.40	28.35	-0.5	15,516	0.00%
2020/05/20	1	28.30	5	28.25	28.15	-4	15,471	-0.03%
2020/05/19	6	28.28	32	28.25	28.30	-26	15,304	-0.17%
2020/05/18	18	27.76	0	0.00	27.55	18	15,109	0.12%
2020/05/15	20	28.15	20	28.16	28.10	0	14,963	0.00%
2020/05/14	6	28.05	10	27.93	27.95	-4	14,826	-0.03%
2020/05/13	3	27.52	6	27.57	27.55	-3	14,627	-0.02%
2020/05/12	4	27.59	0	0.00	27.50	4	14,527	0.03%
2020/05/11	7	27.71	11	27.81	27.80	-4	14,438	-0.03%
2020/05/08	4.8	27.51	2	27.65	27.45	2.8	14,348	0.02%
2020/05/07	4	27.74	1	27.75	27.70	3	14,148	0.02%
2020/05/06	0	0.00	20	27.81	27.80	-20	14,116	-0.14%
2020/05/05	2	27.88	10	27.95	27.75	-8	14,084	-0.06%
2020/05/04	17	27.50	1	27.60	27.85	16	14,076	0.11%
2020/04/30	27	28.05	13	28.14	28.25	14	14,023	0.10%
2020/04/29	27	27.39	16	27.51	27.70	11	13,812	0.08%
2020/04/28	6	26.85	12	26.83	26.90	-6	13,693	-0.04%
2020/04/27	5	26.45	5	26.43	26.50	0	14,075	0.00%
2020/04/24	1	25.70	14	26.01	26.00	-13	14,009	-0.09%
2020/04/23	1	25.65	14	25.89	26.00	-13	14,093	-0.09%
2020/04/22	3	25.20	10	25.37	25.55	-7	14,082	-0.05%
2020/04/21	11	25.45	30	25.73	25.30	-19	14,140	-0.13%
2020/04/20	11	26.05	1	26.20	26.00	10	14,000	0.07%
2020/04/17	5	26.27	8	26.39	26.05	-3	13,943	-0.02%
2020/04/16	17	26.13	0	0.00	26.20	17	13,857	0.12%
2020/04/15	47	26.55	14	26.41	26.50	33	13,799	0.24%
2020/04/14	10	26.82	28	26.58	26.70	-18	13,667	-0.13%
2020/04/13	23	25.43	4	25.50	25.65	19	13,389	0.14%
2020/04/10	0	0.00	17	25.15	25.25	-17	13,364	-0.13%
2020/04/09	6	25.16	8	25.22	25.05	-2	13,461	-0.01%
2020/04/08	23	25.15	11	25.09	25.10	12	13,400	0.09%
2020/04/07	13	25.47	2	25.38	25.20	11	13,319	0.08%
2020/04/06	0	0.00	56	25.10	25.15	-56	13,189	-0.42%
2020/04/01	9	24.36	2	24.43	24.40	7	12,942	0.05%
2020/03/31	6	24.21	8	24.21	24.50	-2	12,762	-0.02%
2020/03/30	16	23.64	2.2	23.75	23.85	13.8	12,531	0.11%
2020/03/27	16	23.88	19.7	24.12	23.75	-3.7	12,401	-0.03%
2020/03/26	40	24.11	69	24.02	24.00	-29	12,097	-0.24%
2020/03/24	1	21.10	12	20.87	21.10	-11	11,524	-0.10%
2020/03/23	11	19.20	2	19.33	19.20	9	11,424	0.08%
2020/03/20	35	19.45	2	20.05	20.40	33	11,436	0.29%
2020/03/19	30	18.96	23	19.12	18.65	7	11,212	0.06%
2020/03/18	7	20.51	1	20.15	20.10	6	10,953	0.05%
2020/03/17	20	21.02	0	0.00	20.80	20	10,800	0.19%
2020/03/16	8	22.47	10	22.15	22.15	-2	10,897	-0.02%
2020/03/13	6	22.12	9	22.00	23.00	-3	10,808	-0.03%
2020/03/12	21	23.23	26.3	23.64	23.65	-5.3	10,546	-0.05%
2020/03/11	10	24.95	5	24.60	24.70	5	10,399	0.05%
2020/03/10	3	24.85	1	25.00	25.05	2	10,345	0.02%
2020/03/09	8	25.36	13	25.62	25.30	-5	10,423	-0.05%
2020/03/06	2	26.45	1	26.30	26.25	1	10,701	0.01%
2020/03/05	3	27.20	2	27.50	27.20	1	10,607	0.01%
2020/03/04	1	27.30	1	27.00	27.20	0	10,769	0.00%
2020/03/03	13	26.96	0	0.00	26.90	13	10,713	0.12%
2020/03/02	27	27.13	5	26.74	26.55	22	10,732	0.20%
2020/02/27	3	27.18	9	27.05	27.05	-6	10,841	-0.06%
2020/02/25	4	27.25	0	0.00	27.25	4	10,791	0.04%
2020/02/24	5	27.42	1	27.40	27.45	4	10,898	0.04%
2020/02/21	1	27.75	0	0.00	27.90	1	10,999	0.01%
2020/02/19	0	0.00	7	28.04	28.10	-7	11,376	-0.06%
2020/02/18	0	0.00	25	27.50	27.85	-25	11,906	-0.21%
2020/02/17	9	27.62	1	27.80	27.60	8	12,063	0.07%
2020/02/14	1	28.45	1	28.35	28.30	0	12,350	0.00%
2020/02/13	0	0.00	6.1	28.25	28.30	-6.1	12,462	-0.05%
2020/02/12	4	28.11	3	28.22	28.25	1	12,603	0.01%
2020/02/11	1	27.90	3	27.90	28.00	-2	12,951	-0.02%
2020/02/10	4	27.95	0	0.00	27.95	4	13,055	0.03%
2020/02/07	4.3	28.15	14	28.28	28.25	-9.7	13,396	-0.07%
2020/02/06	0	0.00	7	28.12	28.25	-7	13,598	-0.05%
2020/02/05	4	27.79	28	27.67	27.80	-24	13,831	-0.17%
2020/02/04	2	27.63	7	27.63	28.00	-5	13,873	-0.04%
2020/02/03	7	26.89	2	26.90	27.00	5	14,180	0.04%
2020/01/31	7	27.49	1	27.85	27.25	6	14,150	0.04%
2020/01/30	16	27.30	2	27.10	27.20	14	14,227	0.10%
2020/01/20	0	0.00	5	29.27	29.40	-5	13,968	-0.04%
2020/01/17	2	29.20	10	29.27	29.30	-8	14,035	-0.06%
2020/01/16	3	28.82	3	28.80	28.90	0	14,048	0.00%
2020/01/15	5	29.05	5	29.11	28.90	0	14,243	0.00%
2020/01/14	21	28.55	1	28.75	28.85	20	14,230	0.14%
2020/01/13	3	28.73	1.1	28.83	28.75	1.9	14,328	0.01%
2020/01/10	4	28.79	9	28.72	28.75	-5	14,387	-0.03%
2020/01/09	1	28.45	13	28.58	28.70	-12	14,426	-0.08%
2020/01/08	2	28.18	0	0.00	28.10	2	14,552	0.01%
2020/01/07	5	28.29	22	28.11	28.50	-17	14,568	-0.12%
2020/01/06	21	28.00	4.1	28.05	28.00	16.9	14,593	0.12%
2020/01/03	14	28.43	3	28.33	28.30	11	14,687	0.07%
2020/01/02	14	28.41	4	28.40	28.40	10	14,707	0.07%
2019/12/31	6.9	28.36	7	28.33	28.35	-0.1	14,712	0.00%
2019/12/30	8	28.72	0	0.00	28.60	8	14,838	0.05%
2019/12/27	24	28.91	0	0.00	28.90	24	14,891	0.16%
2019/12/26	12.8	28.86	1	28.90	28.90	11.8	14,936	0.08%
2019/12/25	14	29.20	17	29.07	29.10	-3	15,064	-0.02%
2019/12/24	45	28.83	18	28.93	28.70	27	15,224	0.18%
2019/12/23	13	29.34	10	29.55	29.15	3	15,260	0.02%
2019/12/20	1	29.40	1	29.80	29.50	0	15,401	0.00%
2019/12/19	2	29.70	30	29.75	29.75	-28	15,800	-0.18%
2019/12/18	0	0.00	2	29.83	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	33	29.67	29.80	-33	16,488	-0.20%
2019/12/16	21	29.60	1	29.40	29.30	20	16,446	0.12%
2019/12/13	13	29.82	5	29.76	29.85	8	16,464	0.05%
2019/12/12	21	29.94	7	29.81	29.60	14	16,528	0.08%
2019/12/11	33	29.78	125	29.97	29.50	-92	16,473	-0.56%	大賣/
2019/12/10	1	29.35	14.1	29.29	29.45	-13.1	16,087	-0.08%
2019/12/09	2	29.10	20	29.25	29.20	-18	16,067	-0.11%
2019/12/06	4	29.54	16	29.34	29.20	-12	16,193	-0.07%
2019/12/05	6	28.98	5	28.94	29.00	1	16,010	0.01%
2019/12/04	23	28.82	13	28.97	29.00	10	16,134	0.06%
2019/12/03	7	28.74	991	28.73	28.90	-984	16,043	-6.13%	大賣/鉅額交易
2019/12/02	3	27.80	8	27.68	27.80	-5	15,582	-0.03%
2019/11/29	32	28.04	13	27.84	27.70	19	15,501	0.12%
2019/11/28	36.5	28.64	4	28.69	28.55	32.5	15,398	0.21%
2019/11/27	14	28.58	7	28.93	29.00	7	15,720	0.04%
2019/11/26	6	28.76	4	28.66	28.90	2	15,593	0.01%
2019/11/25	4	28.78	7	28.85	28.95	-3	15,329	-0.02%
2019/11/22	1.5	29.12	23	29.22	29.20	-21.5	15,395	-0.14%
2019/11/21	5	28.94	6	29.03	29.10	-1	15,428	-0.01%
2019/11/20	17	29.28	30	29.25	29.40	-13	15,357	-0.08%
2019/11/19	2	29.00	18.2	29.17	29.25	-16.2	15,375	-0.11%
2019/11/18	4	29.01	29.6	28.95	29.00	-25.6	15,283	-0.17%
2019/11/15	27	28.73	29	28.90	28.65	-2	15,348	-0.01%
2019/11/14	1	28.35	1.1	28.39	28.45	-0.1	14,816	0.00%
2019/11/13	6	28.30	22	28.30	28.15	-16	14,716	-0.11%
2019/11/12	7	27.74	1	27.85	27.80	6	14,432	0.04%
2019/11/11	11	27.90	1	28.10	27.90	10	14,370	0.07%
2019/11/08	16	28.34	37.1	28.12	28.35	-21.1	14,454	-0.15%
2019/11/07	17	27.43	22	27.58	27.40	-5	14,066	-0.04%
2019/11/06	14.2	27.27	83	27.08	27.25	-68.8	13,955	-0.49%
2019/11/05	31	27.99	1	28.50	27.85	30	13,638	0.22%
2019/11/04	26	28.23	55	28.29	28.40	-29	13,530	-0.21%
2019/11/01	26.8	28.00	2	28.10	28.00	24.8	13,342	0.19%
2019/10/31	2	27.95	58.2	27.96	27.95	-56.2	13,405	-0.42%
2019/10/30	5	27.32	7.3	27.56	27.45	-2.3	13,076	-0.02%
2019/10/29	44	27.63	20	27.32	27.40	24	13,054	0.18%
2019/10/28	69	27.89	23	27.79	27.80	46	12,961	0.35%
2019/10/25	10	27.39	20.2	27.42	27.50	-10.2	12,842	-0.08%
2019/10/24	17	27.29	29.1	27.37	27.35	-12.1	12,854	-0.09%
2019/10/23	32	27.13	36	27.19	27.20	-4	12,839	-0.03%
2019/10/22	2	26.85	11	26.89	26.85	-9	12,684	-0.07%
2019/10/21	3	26.73	24.1	26.74	26.70	-21.1	12,887	-0.16%
2019/10/18	2	26.43	1	26.45	26.35	1	13,179	0.01%
2019/10/17	3	26.43	6.2	26.43	26.50	-3.2	13,667	-0.02%
2019/10/16	1	26.20	26.7	26.29	26.50	-25.7	13,844	-0.19%
2019/10/15	0	0.00	11	26.15	26.20	-11	13,844	-0.08%
2019/10/14	6	26.29	11	26.30	26.30	-5	13,859	-0.04%
2019/10/09	2	26.18	4	26.25	26.10	-2	13,797	-0.01%
2019/10/08	13.9	26.31	14	26.33	26.25	-0.1	13,737	0.00%
2019/10/07	2	26.20	14	26.23	26.20	-12	13,745	-0.09%
2019/10/04	15	26.09	63.3	26.26	26.15	-48.3	13,782	-0.35%
2019/10/03	1	25.40	13	25.83	25.90	-12	13,608	-0.09%
2019/10/02	2	25.45	0	0.00	25.50	2	13,621	0.01%
2019/10/01	18	25.60	17.2	25.64	25.70	0.8	13,533	0.01%
2019/09/27	228	25.20	11	25.06	25.05	217	13,417	1.62%	大買/鉅額交易
2019/09/26	12	26.13	3	26.00	26.00	9	13,272	0.07%
2019/09/25	78	25.98	27	26.16	26.20	51	13,181	0.39%
2019/09/24	30	26.32	54.1	26.55	26.10	-24.1	13,081	-0.18%
2019/09/23	273	26.00	47.9	26.06	26.00	225.1	12,571	1.79%	大買/鉅額交易
2019/09/20	6	25.23	13	25.30	25.20	-7	12,048	-0.06%
2019/09/19	16	25.25	5	25.18	25.15	11	11,799	0.09%
2019/09/18	4	25.10	22	25.11	25.15	-18	11,715	-0.15%
2019/09/17	9	24.72	14	24.90	24.90	-5	11,552	-0.04%
2019/09/16	6	24.30	3	24.47	24.50	3	11,464	0.03%
2019/09/12	5.5	24.72	7	24.67	24.60	-1.5	11,424	-0.01%
2019/09/11	458.5	25.12	5	25.00	24.95	453.5	11,491	3.95%	大買/鉅額交易
2019/09/10	51	24.90	18	25.06	25.10	33	11,467	0.29%
2019/09/09	5	24.85	4	24.93	25.00	1	11,287	0.01%
2019/09/06	8	24.90	34	25.01	25.00	-26	11,269	-0.23%
2019/09/05	0	0.00	3	24.85	24.85	-3	11,122	-0.03%
2019/09/04	0	0.00	2	24.83	24.85	-2	11,087	-0.02%
2019/09/03	3	24.77	11	24.76	24.75	-8	11,124	-0.07%
2019/09/02	2	24.95	11.2	24.88	24.80	-9.2	11,532	-0.08%
2019/08/30	10	24.60	40	24.80	24.90	-30	11,450	-0.26%
2019/08/28	3	24.22	17.2	24.30	24.35	-14.2	11,218	-0.13%
2019/08/27	2	24.55	3	24.30	24.40	-1	11,426	-0.01%
2019/08/26	0	0.00	2	23.98	24.30	-2	12,069	-0.02%
2019/08/22	6	24.49	13	24.35	24.55	-7	11,966	-0.06%
2019/08/21	1	24.35	6	24.31	24.35	-5	12,028	-0.04%
2019/08/20	6	24.10	36	23.93	24.25	-30	11,908	-0.25%
2019/08/19	12	23.57	10	23.74	23.70	2	11,779	0.02%
2019/08/16	0	0.00	1	23.55	23.60	-1	11,818	-0.01%
2019/08/15	11	23.27	2.3	23.15	23.50	8.7	11,715	0.07%
2019/08/14	13	23.56	2.2	23.66	23.55	10.8	11,736	0.09%
2019/08/13	7	23.22	22.1	23.28	23.35	-15.1	11,695	-0.13%
2019/08/12	12	22.50	1	22.60	22.50	11	11,628	0.09%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	7	22.46	0	0.00	22.30	7	11,897	0.06%
2019/08/06	15	22.01	2	21.90	22.30	13	12,198	0.11%
2019/08/05	22	22.58	3	22.45	22.45	19	12,441	0.15%
2019/08/02	6	22.72	26	22.85	22.80	-20	12,476	-0.16%
2019/08/01	0	0.00	11	23.11	23.25	-11	12,473	-0.09%
2019/07/30	10	23.72	6	23.73	23.55	4	12,454	0.03%
2019/07/29	1	23.25	10	23.30	23.45	-9	12,455	-0.07%
2019/07/26	7	23.56	14	23.50	23.40	-7	12,371	-0.06%
2019/07/25	32	23.98	4	23.99	23.85	28	12,380	0.23%
2019/07/24	20	24.22	3	24.57	24.15	17	12,430	0.14%
2019/07/23	3.6	24.00	117	24.21	24.40	-113.4	12,412	-0.91%	大賣/鉅額交易
2019/07/22	77.2	23.73	10	24.00	23.70	67.2	12,132	0.55%
2019/07/19	28.5	25.29	9.1	25.34	25.30	19.4	11,735	0.17%
2019/07/18	1	25.15	69	25.13	25.10	-68	11,203	-0.61%
2019/07/17	30	24.99	29	25.06	25.00	1	11,151	0.01%
2019/07/16	8	25.09	10	25.11	25.15	-2	11,174	-0.02%
2019/07/15	56	25.08	4	25.05	25.05	52	11,285	0.46%
2019/07/12	12	25.05	21.1	25.09	25.05	-9.1	11,573	-0.08%
2019/07/11	16	24.95	4	24.99	24.90	12	11,869	0.10%
2019/07/10	6	24.45	10	24.64	24.75	-4	12,204	-0.03%
2019/07/09	6	24.40	1	24.45	24.35	5	12,318	0.04%
2019/07/08	13	24.49	14	24.49	24.50	-1	12,482	-0.01%
2019/07/04	3	24.30	1	24.25	24.30	2	12,992	0.02%
2019/07/03	0	0.00	18	24.08	24.15	-18	13,292	-0.14%
2019/07/02	9	24.15	115.1	24.10	24.15	-106.1	13,840	-0.77%	大賣/鉅額交易
2019/07/01	21	24.36	4	24.25	24.30	17	14,354	0.12%
2019/06/28	1	24.10	1	24.15	24.20	0	14,718	0.00%
2019/06/27	27	24.20	0	0.00	24.30	27	14,990	0.18%
2019/06/26	2	24.00	0	0.00	24.10	2	15,236	0.01%
2019/06/25	1	23.95	15	23.95	23.90	-14	15,637	-0.09%
2019/06/21	3	24.05	15.4	24.09	23.95	-12.4	18,037	-0.07%
2019/06/20	0	0.00	4	24.08	23.95	-4	18,336	-0.02%
2019/06/19	27	23.86	10	23.98	24.05	17	18,417	0.09%
2019/06/18	0	0.00	16	23.64	23.80	-16	18,355	-0.09%
2019/06/17	12	23.66	0	0.00	23.60	12	18,325	0.07%
2019/06/14	3	23.67	2	23.75	23.75	1	18,554	0.01%
2019/06/13	6	23.73	5.7	23.75	23.75	0.3	18,569	0.00%
2019/06/12	0	0.00	8	23.83	23.90	-8	18,891	-0.04%
2019/06/11	6.8	23.73	2	23.90	23.80	4.8	18,974	0.03%
2019/06/10	9	24.01	23.2	24.04	24.10	-14.2	18,880	-0.08%
2019/06/06	1	22.85	2	22.90	22.85	-1	18,457	-0.01%
2019/06/05	0	0.00	8	22.76	22.95	-8	18,424	-0.04%
2019/06/04	0	0.00	20	22.34	22.45	-20	18,383	-0.11%
2019/06/03	15	22.15	2	22.25	22.15	13	18,382	0.07%
2019/05/31	52	22.39	18	22.11	22.50	34	18,145	0.19%
2019/05/30	0.2	23.40	7	23.46	23.40	-6.8	17,344	-0.04%
2019/05/29	10	23.16	13	23.39	23.10	-3	17,420	-0.02%
2019/05/28	10	23.15	9	23.52	23.80	1	17,369	0.01%
2019/05/27	0.6	23.05	0	0.00	23.05	0.6	17,195	0.00%
2019/05/24	25	23.24	3	23.30	22.95	22	17,216	0.13%
2019/05/23	0	0.00	40	22.85	23.10	-40	17,142	-0.23%
2019/05/21	88.9	23.00	12.1	22.86	22.95	76.8	17,077	0.45%
2019/05/20	35	22.73	10.1	22.80	22.65	24.9	16,949	0.15%
2019/05/17	11	22.69	3	22.60	22.55	8	16,891	0.05%
2019/05/16	6	23.00	121.2	23.05	23.00	-115.2	16,731	-0.69%	大賣/鉅額交易
2019/05/15	12	23.59	0	0.00	23.50	12	16,585	0.07%
2019/05/14	2	22.70	1	23.35	23.20	1	16,539	0.01%
2019/05/13	14	23.26	38	23.40	23.05	-24	16,265	-0.15%
2019/05/10	16	24.69	8	24.59	24.55	8	15,941	0.05%
2019/05/09	11	24.87	31	24.77	24.55	-20	15,889	-0.13%
2019/05/08	20	25.40	6	25.33	25.45	14	15,766	0.09%
2019/05/07	3	25.05	17	25.35	25.50	-14	15,905	-0.09%
2019/05/06	25	24.95	3	25.05	24.90	22	16,503	0.13%
2019/05/03	1	25.55	12	25.56	25.65	-11	16,426	-0.07%
2019/05/02	8	25.68	25.4	25.75	25.55	-17.4	16,404	-0.11%
2019/04/30	1	24.95	15	25.28	25.60	-14	16,271	-0.09%
2019/04/29	1	24.70	7	24.86	24.95	-6	16,103	-0.04%
2019/04/26	4	25.13	5	25.18	25.25	-1	16,098	-0.01%
2019/04/25	2	25.23	2.2	25.27	25.35	-0.2	16,093	0.00%
2019/04/24	3	25.32	3	25.27	25.25	0	16,042	0.00%
2019/04/23	55	25.09	27.1	24.99	25.25	27.9	16,059	0.17%
2019/04/22	13.5	25.31	7	25.15	25.15	6.5	15,843	0.04%
2019/04/19	7.5	25.48	8	25.30	25.35	-0.5	15,637	0.00%
2019/04/18	2.5	25.72	44	25.84	25.70	-41.5	15,442	-0.27%
2019/04/17	65.5	25.98	90	25.79	25.75	-24.5	15,131	-0.16%
2019/04/16	21	25.92	37	25.80	26.00	-16	14,747	-0.11%
2019/04/15	9	25.40	33	25.41	25.45	-24	14,327	-0.17%
2019/04/12	20.5	25.29	26	25.27	25.20	-5.5	14,136	-0.04%
2019/04/11	6	25.26	65.9	25.30	25.25	-59.9	13,960	-0.43%
2019/04/10	10	25.05	27.5	25.07	25.15	-17.5	13,627	-0.13%
2019/04/09	1	25.15	10.4	24.97	24.90	-9.4	13,305	-0.07%
2019/04/08	22	25.05	128.1	25.06	25.10	-106.1	12,986	-0.82%	大賣/鉅額交易
2019/04/03	44	24.52	53.1	24.50	24.60	-9.1	12,377	-0.07%
2019/04/02	8	24.06	18	24.06	24.15	-10	11,849	-0.08%
2019/04/01	4	23.93	25	23.98	23.95	-21	11,455	-0.18%
2019/03/29	8.5	23.76	16	23.96	23.70	-7.5	11,079	-0.07%
2019/03/28	43.5	23.76	44.2	23.73	23.75	-0.7	10,799	-0.01%
2019/03/27	40.5	23.79	112.9	23.83	23.75	-72.4	10,385	-0.70%	大賣/
2019/03/26	62	22.59	75	22.86	22.95	-13	8,924	-0.15%
2019/03/25	22	22.07	31	21.99	22.25	-9	7,985	-0.11%
2019/03/22	12	21.67	202	21.72	21.75	-190	7,552	-2.52%	大賣/鉅額交易
2019/03/21	201	21.53	11.9	21.54	21.50	189.1	7,375	2.56%	大買/鉅額交易
2019/03/20	60	21.43	51	21.35	21.45	9	7,320	0.12%
2019/03/19	41.8	21.44	12	21.27	21.40	29.8	7,288	0.41%
2019/03/18	2	21.00	25	20.90	21.10	-23	7,127	-0.32%
2019/03/15	16	21.04	12	21.07	20.70	4	7,122	0.06%
2019/03/14	43	21.34	17	21.39	21.20	26	6,784	0.38%
2019/03/13	2	20.93	0	0.00	21.00	2	6,751	0.03%
2019/03/12	0	0.00	2	20.90	20.95	-2	6,778	-0.03%
2019/03/11	25	20.67	18	20.65	20.65	7	6,805	0.10%
2019/03/08	1	20.80	10	20.85	20.65	-9	6,954	-0.13%
2019/03/07	6	20.98	15	21.05	21.00	-9	6,980	-0.13%
2019/03/06	3.1	21.12	1	21.20	21.20	2.1	6,975	0.03%
2019/03/05	0	0.00	3	21.25	21.20	-3	7,029	-0.04%
2019/03/04	25	21.03	25	21.09	21.25	0	7,118	0.00%
2019/02/27	1	21.25	1	21.20	21.35	0	7,021	0.00%
2019/02/26	16.1	21.33	0	0.00	21.30	16.1	6,949	0.23%
2019/02/25	19	21.26	1	21.40	21.40	18	6,886	0.26%
2019/02/22	5	21.18	33	21.37	21.30	-28	6,911	-0.41%
2019/02/21	14	21.19	1	21.10	21.15	13	6,981	0.19%
2019/02/20	5	21.18	18	21.11	21.20	-13	7,015	-0.19%
2019/02/19	0.4	21.15	1	21.15	21.15	-0.6	7,018	-0.01%
2019/02/18	0	0.00	2	21.10	21.10	-2	7,180	-0.03%
2019/02/15	2	21.03	3	21.10	21.00	-1	7,222	-0.01%
2019/02/14	26	21.10	1	21.15	21.00	25	7,261	0.34%
2019/02/13	4	21.15	22	21.07	21.15	-18	7,309	-0.25%
2019/02/12	12	21.23	11	21.20	21.10	1	7,220	0.01%
2019/02/11	6	21.30	26	21.42	21.30	-20	7,158	-0.28%
2019/01/30	1.3	21.10	5	21.16	21.10	-3.8	7,106	-0.05%
2019/01/29	14	20.89	7	20.88	21.00	7	7,104	0.10%
2019/01/28	32	21.18	13	21.34	21.30	19	7,115	0.27%
2019/01/25	12	21.05	50.1	21.08	21.30	-38.1	7,064	-0.54%
2019/01/24	7	20.34	18	20.12	20.50	-11	6,412	-0.17%
2019/01/23	10	19.85	0	0.00	20.00	10	6,466	0.15%
2019/01/22	0	0.00	1	19.90	20.00	-1	6,447	-0.02%
2019/01/21	8	20.09	10	20.05	20.00	-2	6,511	-0.03%
2019/01/18	39	20.10	37	20.08	20.10	2	6,609	0.03%
2019/01/17	1	19.80	6	19.76	19.80	-5	6,717	-0.07%
2019/01/16	12	19.70	18	19.70	19.75	-6	6,767	-0.09%
2019/01/15	8	19.65	25	19.61	19.70	-17	6,793	-0.25%
2019/01/14	2	19.30	0	0.00	19.40	2	6,741	0.03%
2019/01/11	3	19.33	0	0.00	19.35	3	6,793	0.04%
2019/01/10	0	0.00	1.6	19.36	19.30	-1.6	6,780	-0.02%
2019/01/09	1	19.35	4	19.25	19.40	-3	6,802	-0.04%
2019/01/08	3	19.03	0	0.00	19.00	3	6,849	0.04%
2019/01/04	2	18.73	20	18.75	18.75	-18	7,115	-0.25%
2019/01/03	0	0.00	1	18.90	18.95	-1	7,581	-0.01%
2019/01/02	5	19.13	1	19.25	18.90	4	7,684	0.05%
2018/12/27	1	19.10	3.2	19.06	18.95	-2.2	8,246	-0.03%
2018/12/26	1	18.75	0.2	18.80	18.80	0.8	8,352	0.01%
2018/12/25	10	18.75	0	0.00	18.75	10	8,407	0.12%
2018/12/24	0	0.00	24.6	19.13	19.25	-24.6	8,467	-0.29%
2018/12/21	2	18.60	0	0.00	18.60	2	8,569	0.02%
2018/12/20	3	18.75	0	0.00	18.75	3	8,538	0.04%
2018/12/19	11	18.89	13	18.87	18.80	-2	8,549	-0.02%
2018/12/18	7	18.86	0	0.00	18.75	7	8,614	0.08%
2018/12/17	0	0.00	10	19.10	19.10	-10	8,654	-0.12%
2018/12/14	0	0.00	21	19.17	19.20	-21	8,665	-0.24%
2018/12/13	7	19.14	0	0.00	19.25	7	8,785	0.08%
2018/12/11	1	18.80	2	18.80	18.60	-1	9,268	-0.01%
2018/12/10	5	18.69	24	18.75	18.85	-19	9,419	-0.20%
2018/12/07	12	19.12	10	19.30	19.10	2	9,415	0.02%
2018/12/06	4	19.05	1	19.45	19.00	3	9,480	0.03%
2018/12/05	9	19.79	1	19.80	19.70	8	9,434	0.08%
2018/12/04	13	20.10	20	20.15	20.15	-7	9,642	-0.07%
2018/12/03	0.4	20.10	103	20.08	20.10	-102.6	9,660	-1.06%	大賣/鉅額交易
2018/11/30	10	19.60	30	19.57	19.55	-20	9,500	-0.21%
2018/11/29	4	19.50	1	19.60	19.55	3	9,462	0.03%
2018/11/28	21	19.39	52.5	19.35	19.50	-31.5	9,397	-0.34%
2018/11/27	0	0.00	24	19.26	19.45	-24	9,359	-0.26%
2018/11/23	5	18.95	2	18.80	18.75	3	9,386	0.03%
2018/11/22	1	18.90	120.8	18.95	18.95	-119.8	9,425	-1.27%	大賣/鉅額交易
2018/11/21	27	18.88	25	18.84	18.80	2	9,487	0.02%
2018/11/20	24	19.21	5	19.15	19.15	19	9,480	0.20%
2018/11/19	1	19.55	0	0.00	19.70	1	9,441	0.01%
2018/11/16	10	19.20	30	19.37	19.35	-20	9,402	-0.21%
2018/11/15	0.9	19.30	1	19.00	19.30	-0.1	9,380	0.00%
2018/11/14	1	18.50	0	0.00	18.55	1	9,240	0.01%
2018/11/13	1	18.50	0	0.00	18.90	1	9,247	0.01%
2018/11/12	0	0.00	61	18.85	19.05	-61	9,272	-0.66%
2018/11/08	0	0.00	54.1	18.77	18.70	-54.1	9,305	-0.58%
2018/11/07	10	18.85	20	18.60	18.85	-10	9,384	-0.11%
2018/11/06	20	18.45	0	0.00	18.50	20	9,524	0.21%
2018/11/05	1	18.40	1	18.60	18.65	0	9,450	0.00%
2018/11/02	6	18.71	1	18.55	18.55	5	9,374	0.05%
2018/11/01	1	18.80	5	18.80	19.00	-4	9,231	-0.04%
2018/10/31	0	0.00	12	18.35	18.90	-12	9,220	-0.13%
2018/10/30	2	17.95	2	18.00	18.00	0	9,115	0.00%
2018/10/29	10	18.15	10	18.15	18.05	0	9,168	0.00%
2018/10/26	11	17.80	12	17.95	18.20	-1	9,224	-0.01%
2018/10/25	5	17.37	4	17.74	17.80	1	9,478	0.01%
2018/10/24	20.6	17.67	82	17.75	17.85	-61.5	9,787	-0.63%
2018/10/22	2	17.60	0	0.00	17.50	2	10,013	0.02%
2018/10/19	4	17.35	0	0.00	17.55	4	10,149	0.04%
2018/10/18	1.4	17.54	0	0.00	17.55	1.4	10,128	0.01%
2018/10/17	8	17.60	0	0.00	17.55	8	10,214	0.08%
2018/10/16	13	17.57	0	0.00	17.50	13	10,373	0.13%
2018/10/15	2	17.80	22	17.71	17.75	-20	10,421	-0.19%
2018/10/12	6	17.43	6	17.57	17.90	0	10,633	0.00%
2018/10/11	37	17.22	22	17.08	17.00	15	10,687	0.14%
2018/10/09	14	18.28	3.6	18.27	18.20	10.4	10,898	0.10%
2018/10/08	10	18.25	34	18.20	18.25	-24	10,918	-0.22%
2018/10/05	10	18.88	4	18.75	18.65	6	10,818	0.06%
2018/10/04	24	19.67	0	0.00	19.50	24	10,568	0.23%
2018/10/02	1	19.80	22.1	19.94	19.85	-21.1	10,591	-0.20%
2018/10/01	1	19.90	1	20.05	19.90	0	10,760	0.00%
2018/09/28	1	20.00	1.1	19.96	19.90	-0.1	10,955	0.00%
2018/09/26	2	19.95	1	19.95	19.85	1	11,740	0.01%
2018/09/25	1.5	19.83	2	19.90	19.95	-0.5	11,850	0.00%
2018/09/20	4	19.71	0	0.00	19.70	4	11,897	0.03%
2018/09/19	5	19.76	21.1	19.71	19.75	-16.1	12,040	-0.13%
2018/09/18	64	19.62	101	19.68	19.55	-37	12,009	-0.31%	大賣/
2018/09/17	47.2	20.14	43	20.10	20.10	4.2	11,833	0.04%
2018/09/14	17	20.14	3	20.15	20.50	14	11,705	0.12%
2018/09/13	5	20.30	11.3	20.41	20.40	-6.3	11,559	-0.05%
2018/09/12	10	20.28	2	20.20	20.20	8	11,603	0.07%
2018/09/11	2	20.50	25	20.56	20.50	-23	11,681	-0.20%
2018/09/10	14	20.58	18	20.85	20.20	-4	11,925	-0.03%
2018/09/07	1	21.30	16	21.21	21.20	-15	11,970	-0.13%
2018/09/06	0	0.00	2	21.30	21.35	-2	11,988	-0.02%
2018/09/05	26	21.46	0	0.00	21.45	26	12,140	0.21%
2018/09/03	4	21.63	0	0.00	21.60	4	12,343	0.03%
2018/08/31	31	21.55	0	0.00	21.75	31	12,387	0.25%
2018/08/30	4	21.70	3.1	21.71	21.70	0.9	12,372	0.01%
2018/08/29	10	21.60	0	0.00	21.70	10	12,476	0.08%
2018/08/28	2	21.50	1.1	21.46	21.45	0.9	12,600	0.01%
2018/08/27	13	21.33	0	0.00	21.35	13	12,847	0.10%
2018/08/24	3.1	21.27	7.1	21.33	21.30	-4	12,975	-0.03%
2018/08/23	66	21.43	0	0.00	21.45	66	13,335	0.49%
2018/08/22	2	21.35	0	0.00	21.35	2	13,642	0.01%
2018/08/21	1	21.30	6	21.30	21.40	-5	13,769	-0.04%
2018/08/20	9	21.23	5	21.45	21.20	4	13,840	0.03%
2018/08/17	17	21.34	0	0.00	21.20	17	13,924	0.12%
2018/08/16	7	21.41	0	0.00	21.35	7	13,968	0.05%
2018/08/15	25	21.63	2	21.60	21.55	23	14,117	0.16%
2018/08/14	15	21.68	98	21.70	21.65	-83	14,316	-0.58%
2018/08/13	6	21.93	5.1	22.14	21.85	0.9	14,557	0.01%
2018/08/10	1	22.35	2	22.33	22.40	-1	14,547	-0.01%
2018/08/09	0	0.00	1	22.30	22.35	-1	14,676	-0.01%
2018/08/08	29	22.39	0	0.00	22.40	29	14,989	0.19%
2018/08/07	9	22.41	0	0.00	22.40	9	15,364	0.06%
2018/08/06	3	22.38	18	22.37	22.45	-15	15,582	-0.10%
2018/08/03	9	22.24	8	22.23	22.30	1	15,806	0.01%
2018/08/02	15	22.16	11	22.20	22.10	4	16,078	0.02%
2018/08/01	49	22.20	29	22.30	22.35	20	16,048	0.12%
2018/07/31	43	23.58	92	23.58	23.65	-49	15,791	-0.31%
2018/07/30	20	23.40	15	23.40	23.40	5	15,655	0.03%
2018/07/27	8	23.35	1	23.35	23.35	7	15,678	0.04%
2018/07/26	16	22.99	1	23.00	23.15	15	15,728	0.10%
2018/07/25	33	23.05	1	23.05	23.05	32	15,648	0.20%
2018/07/24	53	23.19	5.5	23.20	23.20	47.5	15,722	0.30%
2018/07/23	32	23.05	6	23.05	22.90	26	15,822	0.16%
2018/07/20	11	23.49	4	23.55	23.25	7	15,862	0.04%
2018/07/19	2.1	23.65	32	23.62	23.55	-29.9	16,044	-0.19%
2018/07/18	39	23.74	3.7	23.69	23.70	35.3	15,892	0.22%
2018/07/17	34	23.21	67.4	23.61	23.80	-33.4	15,644	-0.21%
2018/07/16	7	22.67	3	22.70	22.70	4	15,094	0.03%
2018/07/13	3	22.00	1	22.15	22.35	2	15,059	0.01%
2018/07/12	3	21.82	11	21.72	21.80	-8	15,147	-0.05%
2018/07/11	7	21.71	30	21.73	21.80	-23	15,255	-0.15%
2018/07/10	18	21.97	0	0.00	22.00	18	15,253	0.12%
2018/07/09	2	21.88	161	21.87	21.80	-159	15,391	-1.03%	大賣/鉅額交易
2018/07/06	253	21.68	45	21.70	21.70	208	15,456	1.35%	大買/鉅額交易
2018/07/05	48	21.83	31	21.77	21.70	17	15,376	0.11%
2018/07/04	15	22.19	0	0.00	22.20	15	14,874	0.10%
2018/07/03	1	22.30	0	0.00	22.25	1	15,032	0.01%
2018/07/02	5.7	22.57	1.5	22.43	22.40	4.2	15,382	0.03%
2018/06/29	1	22.65	10	22.48	22.65	-9	15,496	-0.06%
2018/06/28	6	22.31	1	22.30	22.40	5	15,465	0.03%
2018/06/27	8	22.43	1	22.45	22.40	7	15,426	0.05%
2018/06/26	13	22.52	2	22.45	22.40	11	15,570	0.07%
2018/06/25	8	22.77	0	0.00	22.70	8	15,507	0.05%
2018/06/22	26.1	22.75	2	22.80	22.75	24.1	15,831	0.15%
2018/06/21	12	22.90	0	0.00	22.85	12	16,043	0.07%
2018/06/20	28	22.81	12	22.96	23.00	16	16,519	0.10%
2018/06/19	49	22.98	0	0.00	22.85	49	16,672	0.29%
2018/06/15	1	23.30	1	23.30	23.20	0	16,733	0.00%
2018/06/14	1	23.25	3	23.33	23.40	-2	17,218	-0.01%
2018/06/13	5	23.39	14	23.49	23.35	-9	17,619	-0.05%
2018/06/12	5	23.41	11.1	23.36	23.30	-6.1	18,671	-0.03%
2018/06/11	15	23.54	9	23.54	23.55	6	20,223	0.03%
2018/06/08	10	23.40	0	0.00	23.40	10	21,852	0.05%
2018/06/06	43.1	23.40	2	23.43	23.45	41.1	23,533	0.17%
2018/06/05	11	23.40	1	23.35	23.30	10	24,055	0.04%
2018/06/04	24	23.43	4	23.53	23.55	20	24,033	0.08%
2018/06/01	53	22.90	2	23.05	23.05	51	23,845	0.21%
2018/05/31	23	22.80	4	22.96	22.55	19	23,872	0.08%
2018/05/30	17	22.86	2	23.05	22.80	15	23,589	0.06%
2018/05/29	26	23.19	0.3	23.25	23.15	25.7	23,434	0.11%
2018/05/28	3	23.35	2	23.40	23.35	1	23,602	0.00%
2018/05/25	2	23.33	102.2	23.35	23.30	-100.2	23,917	-0.42%	大賣/
2018/05/24	10	23.15	1	23.20	23.20	9	23,928	0.04%
2018/05/23	6	23.23	4	23.24	23.20	2	24,156	0.01%
2018/05/22	19	23.46	4	23.58	23.50	15	24,376	0.06%
2018/05/21	18	23.23	25	23.18	23.40	-7	24,612	-0.03%
2018/05/18	19	23.11	1	23.15	23.00	18	24,392	0.07%
2018/05/17	6	23.18	2	23.28	23.10	4	24,439	0.02%
2018/05/16	3	23.17	3	23.05	23.10	0	24,409	0.00%
2018/05/15	6	23.28	0	0.00	23.15	6	24,301	0.02%
2018/05/14	22	23.64	24	23.36	23.65	-2	24,389	-0.01%
2018/05/11	20	23.24	18	23.36	23.15	2	24,251	0.01%
2018/05/10	34	23.49	0	0.00	23.45	34	24,106	0.14%
2018/05/09	2.2	23.71	1	23.90	23.70	1.2	23,902	0.01%
2018/05/08	14	23.99	9	23.98	23.85	5	23,948	0.02%
2018/05/07	4	24.03	15	23.94	24.20	-11	23,954	-0.05%
2018/05/04	9	23.58	0	0.00	23.40	9	23,702	0.04%
2018/05/03	0.1	23.80	0	0.00	23.80	0.1	23,644	0.00%
2018/05/02	12	23.87	0	0.00	23.90	12	23,633	0.05%
2018/04/30	9	23.67	0	0.00	23.70	9	24,002	0.04%
2018/04/27	1	23.40	1	23.45	23.65	0	24,545	0.00%
2018/04/26	2	23.58	2	23.68	23.60	0	24,717	0.00%
2018/04/25	13	23.61	1	23.55	23.50	12	24,570	0.05%
2018/04/24	5	23.80	3	23.92	23.70	2	24,487	0.01%
2018/04/23	1	24.05	3	24.05	24.10	-2	24,541	-0.01%
2018/04/20	7	23.97	0	0.00	23.90	7	24,556	0.03%
2018/04/19	1	24.15	11.5	23.98	24.25	-10.5	24,474	-0.04%
2018/04/18	17	24.01	6	24.29	23.85	11	24,724	0.04%
2018/04/17	14	23.77	23	24.18	24.25	-9	24,596	-0.04%
2018/04/16	28	23.76	13	23.91	23.70	15	24,490	0.06%
2018/04/13	15	23.86	3	23.97	23.80	12	24,455	0.05%
2018/04/12	8	24.24	34	24.21	24.10	-26	24,326	-0.11%
2018/04/11	12	23.96	14	23.99	23.95	-2	24,117	-0.01%
2018/04/10	3	23.87	10	23.94	23.70	-7	24,125	-0.03%
2018/04/09	12	23.80	7.7	23.74	23.70	4.3	24,069	0.02%
2018/04/03	43	24.08	3	24.12	24.00	40	23,986	0.17%
2018/04/02	46	24.61	2.1	24.53	24.55	43.9	23,704	0.19%
2018/03/31	8	25.03	0	0.00	24.90	8	23,582	0.03%
2018/03/30	16	25.08	1	25.20	25.05	15	23,678	0.06%
2018/03/29	6	24.95	5	25.12	24.95	1	24,073	0.00%
2018/03/28	38	25.39	11	25.45	25.30	27	24,078	0.11%
2018/03/27	9	25.67	7	25.71	25.70	2	24,099	0.01%
2018/03/26	5.2	24.67	12.1	24.98	25.30	-6.9	23,784	-0.03%
2018/03/23	48.2	24.99	2	25.18	24.85	46.2	23,601	0.20%
2018/03/22	54.2	25.83	16	26.00	25.65	38.2	23,300	0.16%
2018/03/21	26	26.16	16	26.31	26.10	10	23,131	0.04%
2018/03/20	38	25.83	55	25.47	26.10	-17	22,992	-0.07%
2018/03/19	40	25.50	54	25.66	25.45	-14	22,381	-0.06%
2018/03/16	144	25.91	96.6	26.00	25.60	47.4	21,994	0.22%	大買/
2018/03/15	117	25.66	85	25.96	26.50	32	20,982	0.15%	大買/
2018/03/14	198	27.65	116	27.46	26.95	82	19,735	0.42%	大買/大賣/
2018/03/13	43	27.32	50	27.49	27.35	-7	18,270	-0.04%
2018/03/12	221	27.33	301.2	27.30	27.35	-80.2	18,033	-0.44%	大買/大賣/
2018/03/09	65	25.40	43	25.33	25.40	22	17,233	0.13%
2018/03/08	17	24.74	1	24.80	24.65	16	16,926	0.09%
2018/03/07	0	0.00	50	24.65	24.65	-50	17,100	-0.29%
2018/03/06	8	24.81	22	25.00	24.70	-14	17,400	-0.08%
2018/03/05	5	24.79	2	24.75	24.85	3	17,663	0.02%
2018/03/02	6.1	24.57	5	24.60	24.70	1.1	17,879	0.01%
2018/03/01	1	24.55	0	0.00	24.90	1	18,081	0.01%
2018/02/27	1	24.35	11	24.70	24.50	-10	18,127	-0.06%
2018/02/26	7	24.48	2	24.55	24.30	5	17,819	0.03%
2018/02/23	6	24.79	10	24.92	24.60	-4	17,854	-0.02%
2018/02/22	18.2	24.44	10	24.59	24.50	8.2	18,108	0.05%
2018/02/21	0	0.00	81	24.26	24.40	-81	17,949	-0.45%
2018/02/12	36	23.00	0	0.00	22.90	36	17,734	0.20%
2018/02/09	1	22.30	47.3	22.54	22.70	-46.3	17,712	-0.26%
2018/02/08	10	23.06	6	23.03	23.00	4	17,831	0.02%
2018/02/07	20	22.85	21	23.06	23.15	-1	18,124	-0.01%
2018/02/06	27	22.63	17	22.62	22.35	10	18,107	0.06%
2018/02/05	3	23.70	15	23.80	23.80	-12	17,883	-0.07%
2018/02/02	2	24.25	2	24.28	24.20	0	17,896	0.00%
2018/02/01	4.5	24.16	0	0.00	24.20	4.5	18,009	0.02%
2018/01/31	0	0.00	3	24.35	24.50	-3	18,379	-0.02%
2018/01/30	8.3	24.30	3	24.47	24.45	5.3	18,443	0.03%
2018/01/29	1	24.10	3	24.22	24.30	-2	18,460	-0.01%
2018/01/26	10	24.40	4	24.43	24.40	6	18,949	0.03%
2018/01/25	12	24.66	26	24.80	24.60	-14	19,017	-0.07%
2018/01/24	120	25.36	222.1	25.09	25.10	-102.1	18,883	-0.54%	大買/大賣/鉅額交易
2018/01/23	162	24.83	235	24.63	24.90	-73	18,534	-0.39%	大買/大賣/
2018/01/22	5	24.40	6.1	24.23	24.30	-1.1	17,952	-0.01%
2018/01/19	13	23.72	0	0.00	23.80	13	17,668	0.07%
2018/01/18	30	24.00	7	23.93	23.75	23	17,594	0.13%
2018/01/17	12	23.87	0	0.00	23.90	12	17,577	0.07%
2018/01/16	5	23.85	2	23.90	23.85	3	18,041	0.02%
2018/01/15	6	23.93	0	0.00	23.95	6	18,096	0.03%
2018/01/12	116.1	23.82	12	24.03	23.90	104.1	18,147	0.57%	大買/鉅額交易
2018/01/11	1	23.30	5	23.46	23.45	-4	17,943	-0.02%
2018/01/10	16	23.36	29.4	23.40	23.30	-13.4	18,097	-0.07%
2018/01/09	2	23.50	0	0.00	23.55	2	18,319	0.01%
2018/01/08	7	23.66	2	23.55	23.55	5	18,700	0.03%
2018/01/05	7	23.49	7	23.49	23.65	0	18,757	0.00%
2018/01/04	2	23.43	0	0.00	23.45	2	18,936	0.01%
2018/01/03	2	23.75	16	23.70	23.60	-14	19,036	-0.07%
2018/01/02	28	24.09	0	0.00	23.80	28	18,881	0.15%