緯創 (3231)-群益金鼎-古亭券商分點個股進出

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
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

緯創 (3231)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	6	108.33	10	108.20	108.50	-4	37,172	-0.01%
2024/12/16	28.4	109.08	18	107.92	106.50	10.4	37,098	0.03%
2024/12/13	63.1	112.39	20	113.25	111.50	43.1	36,663	0.12%
2024/12/12	7	114.14	2	114.75	113.50	5	36,568	0.01%
2024/12/11	89.8	114.39	15	114.73	114.00	74.8	36,738	0.20%
2024/12/10	16	115.81	0	0.00	116.50	16	36,454	0.04%
2024/12/09	11	118.68	8	118.69	118.50	3	36,365	0.01%
2024/12/06	26	119.42	50.2	120.56	119.00	-24.2	36,373	-0.07%
2024/12/05	9	116.67	12.1	117.08	117.00	-3.1	35,779	-0.01%
2024/12/04	6	114.92	14.1	115.71	116.00	-8.1	35,577	-0.02%
2024/12/03	35.1	114.72	15.3	115.71	115.00	19.8	35,868	0.06%
2024/12/02	8.4	114.10	5.1	114.10	114.00	3.3	35,895	0.01%
2024/11/29	17.2	112.74	19	114.03	113.50	-1.8	35,910	0.00%
2024/11/28	25.3	113.58	7.5	114.03	113.50	17.8	35,785	0.05%
2024/11/27	37.5	114.47	18.6	114.36	112.50	18.9	35,500	0.05%
2024/11/26	57	121.08	88.1	120.80	120.00	-31.1	34,608	-0.09%
2024/11/25	76	125.18	87.1	124.92	124.50	-11.1	33,819	-0.03%
2024/11/22	13	118.19	41.2	118.01	118.50	-28.2	32,397	-0.09%
2024/11/21	11	113.78	7	114.86	114.00	4	31,732	0.01%
2024/11/20	26	114.83	6.2	114.50	114.00	19.8	31,615	0.06%
2024/11/19	10.2	113.76	47	114.60	114.00	-36.8	31,596	-0.12%
2024/11/18	41	116.22	5.1	116.11	113.50	35.9	31,349	0.11%
2024/11/15	21.1	116.90	25	117.76	117.50	-3.9	31,150	-0.01%
2024/11/14	23	119.80	4	118.75	118.50	19	30,745	0.06%
2024/11/13	52	121.10	80.3	121.38	121.00	-28.2	30,475	-0.09%
2024/11/12	37.5	118.16	23.3	117.86	117.00	14.2	30,183	0.05%
2024/11/11	16.2	122.32	23.3	122.96	122.00	-7.1	29,655	-0.02%
2024/11/08	27.5	122.96	90.6	123.25	123.50	-63	29,370	-0.21%
2024/11/07	8.4	119.45	48.4	119.80	120.00	-40	28,547	-0.14%
2024/11/06	30	119.48	57.1	120.34	119.50	-27.1	28,796	-0.09%
2024/11/05	20	117.95	67.8	118.67	118.50	-47.7	28,439	-0.17%
2024/11/04	11.6	116.09	20.2	116.05	116.00	-8.6	28,011	-0.03%
2024/11/01	8	112.38	52.1	112.56	115.00	-44.1	28,187	-0.16%
2024/10/30	5.1	112.29	3	111.83	111.00	2.1	27,600	0.01%
2024/10/29	17.2	111.24	27	112.20	112.50	-9.8	27,735	-0.04%
2024/10/28	50	114.05	58.1	113.23	113.50	-8.1	27,542	-0.03%
2024/10/25	30.4	114.03	66.1	114.49	115.00	-35.7	27,239	-0.13%
2024/10/24	10	110.05	8	109.88	109.50	2	26,376	0.01%
2024/10/23	16	112.56	36	112.72	113.00	-20	26,721	-0.07%
2024/10/22	2	112.00	44	112.35	113.00	-41.9	26,755	-0.16%
2024/10/21	9	110.22	10	110.85	110.50	-1	27,018	0.00%
2024/10/18	34.1	110.85	92	112.35	109.00	-58	27,339	-0.21%
2024/10/17	22	109.59	25.1	110.00	110.50	-3.1	27,399	-0.01%
2024/10/16	17	107.68	24.4	108.91	109.50	-7.4	27,866	-0.03%
2024/10/15	36	109.25	30.1	109.41	109.00	5.9	29,121	0.02%
2024/10/14	22.2	108.20	37	108.58	109.00	-14.8	28,667	-0.05%
2024/10/11	10.2	106.88	36.6	107.72	108.50	-26.4	28,646	-0.09%
2024/10/09	5	105.00	106.8	104.65	105.00	-101.8	28,124	-0.36%	大賣/鉅額交易
2024/10/08	7	100.93	7.1	101.00	102.00	-0.1	27,872	0.00%
2024/10/07	1	102.50	12.2	101.80	102.00	-11.2	28,360	-0.04%
2024/10/04	17	101.18	12	101.54	100.00	5	28,732	0.02%
2024/10/01	0.1	101.50	2	101.25	101.50	-1.9	28,647	-0.01%
2024/09/30	10	101.40	1	103.00	101.00	9	28,879	0.03%
2024/09/27	2.2	104.68	3	104.17	104.00	-0.8	29,093	0.00%
2024/09/26	1.1	103.50	3	103.67	103.50	-1.9	29,197	-0.01%
2024/09/25	21.1	104.78	36	104.56	104.50	-14.9	29,183	-0.05%
2024/09/24	0	101.00	1	102.50	102.50	-1	28,972	0.00%
2024/09/23	2	101.50	2	101.00	101.50	0	29,171	0.00%
2024/09/20	4	102.13	14.2	102.42	101.00	-10.2	29,568	-0.03%
2024/09/19	3	102.00	5	102.00	102.50	-2	29,779	-0.01%
2024/09/18	13	103.04	4.1	102.96	101.50	8.9	30,551	0.03%
2024/09/16	2	101.75	11	102.05	103.00	-9	31,242	-0.03%
2024/09/13	4	100.35	27.2	100.25	101.00	-23.2	31,580	-0.07%
2024/09/12	9	99.00	128.2	98.33	99.30	-119.2	32,844	-0.36%	大賣/鉅額交易
2024/09/11	57	94.52	4	95.30	94.50	53	32,799	0.16%
2024/09/10	17.2	94.62	3	95.33	94.30	14.2	33,103	0.04%
2024/09/09	40.1	95.62	79	96.25	96.80	-38.9	33,449	-0.12%
2024/09/06	0.2	97.25	20.2	97.63	98.00	-20	33,719	-0.06%
2024/09/05	105.7	95.17	9.4	95.46	94.00	96.2	34,682	0.28%	大買/
2024/09/04	15.2	94.70	19	94.36	94.00	-3.8	35,347	-0.01%
2024/09/03	11.7	99.67	8	99.83	99.10	3.7	35,860	0.01%
2024/09/02	7	101.00	5	101.90	100.00	2	35,974	0.01%
2024/08/30	0	102.00	6	101.50	101.50	-6	36,197	-0.02%
2024/08/29	21.1	101.02	2.2	101.76	101.50	18.9	36,385	0.05%
2024/08/28	4	102.75	190	102.09	103.50	-186	37,023	-0.50%	大賣/鉅額交易
2024/08/27	1	101.01	51	102.00	101.50	-50	37,874	-0.13%
2024/08/26	11.3	102.06	9.3	102.10	101.50	2	38,434	0.01%
2024/08/23	4	102.24	7.2	101.88	102.50	-3.2	39,125	-0.01%
2024/08/22	21	101.55	11.2	101.95	101.50	9.8	41,234	0.02%
2024/08/21	8.3	101.62	14.1	101.11	101.50	-5.8	41,957	-0.01%
2024/08/20	4.2	101.03	4	102.13	101.00	0.2	42,165	0.00%
2024/08/19	11.3	100.78	4	100.88	100.50	7.3	42,549	0.02%
2024/08/16	7	102.85	0.2	102.77	102.50	6.9	42,855	0.02%
2024/08/15	53.4	102.01	0	0.00	101.50	53.4	43,009	0.12%
2024/08/14	13	103.65	27	103.43	103.50	-14	43,432	-0.03%
2024/08/13	9.1	102.83	14.1	101.93	102.00	-5	43,335	-0.01%
2024/08/12	43.1	101.31	33.2	100.83	102.50	9.9	44,124	0.02%
2024/08/09	96	98.52	13.1	98.64	97.30	82.9	45,161	0.18%
2024/08/08	31.4	94.64	15	94.89	94.80	16.4	44,849	0.04%
2024/08/07	57.6	92.62	26.6	95.42	97.50	31.1	44,786	0.07%
2024/08/06	12.5	87.75	14.4	87.96	88.70	-1.9	44,523	0.00%
2024/08/05	11.5	87.10	11.1	88.87	86.70	0.4	44,716	0.00%
2024/08/02	58.3	97.29	9	97.36	96.30	49.3	44,569	0.11%
2024/08/01	9.1	99.25	13	99.55	100.00	-3.9	44,480	-0.01%
2024/07/31	4.3	97.52	4.1	97.88	96.80	0.2	44,678	0.00%
2024/07/30	3	95.90	10	95.09	97.00	-7	45,201	-0.02%
2024/07/29	21.3	96.35	3	95.60	95.00	18.3	45,518	0.04%
2024/07/26	14.8	97.24	9	96.88	97.00	5.8	45,359	0.01%
2024/07/23	8.3	101.00	1	101.00	101.00	7.3	45,242	0.02%
2024/07/22	22.7	101.65	9.4	101.50	100.50	13.3	45,489	0.03%
2024/07/19	16.3	106.35	6.1	107.09	105.50	10.2	45,188	0.02%
2024/07/18	54.2	106.74	16.1	107.22	107.00	38.1	46,044	0.08%
2024/07/17	96.5	109.75	7.1	110.86	109.00	89.4	45,963	0.19%
2024/07/16	15.2	111.05	129	112.68	113.50	-113.9	46,365	-0.25%	大賣/鉅額交易
2024/07/15	5.1	106.41	108.3	106.99	106.50	-103.2	45,978	-0.22%	大賣/鉅額交易
2024/07/12	12.2	106.13	25	106.50	106.00	-12.8	46,614	-0.03%
2024/07/11	9.4	107.89	7.3	107.86	108.00	2.1	47,440	0.00%
2024/07/10	13.1	108.08	2.2	108.95	108.00	10.9	48,662	0.02%
2024/07/09	53.9	109.84	21.1	110.90	108.50	32.8	49,136	0.07%
2024/07/08	13	110.81	33	111.03	111.00	-20	49,305	-0.04%
2024/07/05	11.1	108.55	4	108.88	109.00	7.1	49,818	0.01%
2024/07/04	20	109.10	6.1	109.00	109.00	13.9	50,777	0.03%
2024/07/03	7.2	108.55	10.2	108.89	109.50	-3.1	52,767	-0.01%
2024/07/02	8	107.38	10.1	107.66	107.50	-2.1	54,469	0.00%
2024/07/01	3.1	106.50	4	107.50	107.50	-0.9	57,342	0.00%
2024/06/28	10.1	106.90	4.2	106.64	106.00	5.9	58,384	0.01%
2024/06/27	8.3	106.63	7.1	106.23	106.50	1.2	59,928	0.00%
2024/06/26	8.6	106.54	2	107.02	107.00	6.5	63,513	0.01%
2024/06/25	9	105.89	9	106.78	108.00	0	63,782	0.00%
2024/06/24	35.5	110.97	1.1	112.87	110.00	34.4	63,782	0.05%
2024/06/21	27.2	113.14	62.4	112.87	113.00	-35.2	64,517	-0.05%
2024/06/20	24.1	111.81	49.2	111.81	111.50	-25.1	64,328	-0.04%
2024/06/19	34.5	111.06	31.8	110.76	111.00	2.8	65,086	0.00%
2024/06/18	19.6	107.10	14	106.96	107.00	5.6	64,185	0.01%
2024/06/17	10.3	106.71	6	106.50	106.50	4.3	65,550	0.01%
2024/06/14	21	107.74	12	107.63	108.50	9	66,922	0.01%
2024/06/13	25.5	108.42	12.1	107.93	108.50	13.4	67,262	0.02%
2024/06/12	27.1	105.39	7	105.43	106.50	20.1	68,069	0.03%
2024/06/11	42.7	108.14	4	107.88	107.50	38.7	67,856	0.06%
2024/06/07	69	109.64	16.1	109.51	109.50	53	69,155	0.08%
2024/06/06	23	111.91	9	112.11	112.00	14	69,353	0.02%
2024/06/05	12.1	112.33	3	112.33	112.00	9.1	72,049	0.01%
2024/06/04	26.4	112.60	3	113.00	112.50	23.4	72,675	0.03%
2024/06/03	23.4	114.51	24	115.40	114.00	-0.6	73,293	0.00%
2024/05/31	43.6	113.40	8.1	113.69	112.00	35.5	73,367	0.05%
2024/05/30	22.2	115.15	12	116.00	114.00	10.2	74,322	0.01%
2024/05/29	30.5	117.01	29	116.86	116.00	1.5	74,963	0.00%
2024/05/28	58.1	120.21	60.4	119.79	119.00	-2.2	75,364	0.00%
2024/05/27	10.3	116.30	17.5	116.40	116.50	-7.2	73,924	-0.01%
2024/05/24	11	114.73	24	115.04	115.00	-13	74,640	-0.02%
2024/05/23	11.2	113.99	11	114.68	114.00	0.2	75,063	0.00%
2024/05/22	10	113.10	72	114.15	115.00	-62	76,003	-0.08%
2024/05/21	17.1	112.85	18	112.78	112.50	-0.9	77,104	0.00%
2024/05/20	130.2	111.92	6	111.42	111.00	124.2	78,013	0.16%	大買/鉅額交易
2024/05/17	51	112.43	5	112.70	112.00	46	78,478	0.06%
2024/05/16	123.9	113.86	33	114.94	112.00	90.9	79,140	0.11%	大買/
2024/05/15	31.4	115.24	84.2	115.01	115.00	-52.8	79,763	-0.07%
2024/05/14	44.3	111.44	5	111.70	111.50	39.3	80,645	0.05%
2024/05/13	52.5	112.10	9	112.06	111.00	43.5	82,476	0.05%
2024/05/10	9.3	112.36	14	113.25	114.00	-4.7	83,680	-0.01%
2024/05/09	50.5	113.14	14.3	113.53	112.00	36.2	83,772	0.04%
2024/05/08	22.1	115.41	29	115.57	115.00	-6.9	83,938	-0.01%
2024/05/07	23.1	113.50	9	114.11	114.50	14.1	84,610	0.02%
2024/05/06	13	113.96	51	113.88	114.00	-38	85,451	-0.04%
2024/05/03	29.3	112.20	13	112.58	111.00	16.3	86,165	0.02%
2024/05/02	4.1	114.21	11.9	113.83	114.50	-7.8	87,795	-0.01%
2024/04/30	9.4	113.94	6	113.58	113.50	3.4	88,654	0.00%
2024/04/29	4.1	114.62	62	114.97	114.00	-57.9	90,496	-0.06%
2024/04/26	21.3	113.89	93	114.33	113.00	-71.7	94,369	-0.08%
2024/04/25	13.2	112.73	2	113.75	112.00	11.2	98,203	0.01%
2024/04/24	39.6	115.35	20	116.00	115.50	19.6	98,635	0.02%
2024/04/23	35.3	110.85	29	110.59	111.00	6.3	98,685	0.01%
2024/04/22	39.3	110.38	7.2	110.56	108.50	32.1	98,941	0.03%
2024/04/19	86.5	115.73	73	116.58	115.00	13.5	99,484	0.01%
2024/04/18	31.1	117.03	53	116.60	118.00	-21.9	100,151	-0.02%
2024/04/17	126.2	114.40	22	115.18	114.50	104.2	100,628	0.10%	大買/鉅額交易
2024/04/16	46.8	114.70	1	117.00	114.00	45.8	99,977	0.05%
2024/04/15	20.3	120.10	40	120.49	119.50	-19.7	99,746	-0.02%
2024/04/12	147.2	124.68	81.1	123.66	122.50	66.1	99,486	0.07%	大買/
2024/04/11	72.7	124.30	14	123.36	123.00	58.7	98,973	0.06%
2024/04/10	40	126.48	49.1	126.98	125.50	-9.1	98,514	-0.01%
2024/04/09	96.1	127.09	21.5	127.28	126.00	74.6	97,978	0.08%
2024/04/08	28	130.70	65.2	131.57	132.00	-37.2	97,472	-0.04%
2024/04/03	59.4	129.57	125.9	129.19	129.50	-66.5	97,382	-0.07%	大賣/
2024/04/02	65	123.92	61.5	124.37	125.00	3.5	95,006	0.00%
2024/04/01	109.3	124.44	37.1	123.77	122.50	72.2	94,296	0.08%	大買/
2024/03/29	69.3	125.54	187.8	125.48	125.00	-118.5	93,180	-0.13%	大賣/鉅額交易
2024/03/28	18.5	118.95	11.4	118.90	120.50	7.1	90,381	0.01%
2024/03/27	40.3	116.93	20	117.13	117.00	20.3	90,264	0.02%
2024/03/26	61.1	118.10	26.3	118.78	117.00	34.8	91,006	0.04%
2024/03/25	45	122.96	19.2	123.37	122.00	25.9	90,863	0.03%
2024/03/22	18.3	122.72	32.5	123.09	123.00	-14.2	91,132	-0.02%
2024/03/21	26.1	121.15	39.1	121.34	120.50	-13	90,520	-0.01%
2024/03/20	104.1	122.66	92.4	123.08	120.00	11.7	90,895	0.01%	大買/
2024/03/19	60.1	121.49	57.1	121.68	122.50	3	90,127	0.00%
2024/03/18	54.4	119.90	42.4	119.86	120.00	12.1	89,597	0.01%
2024/03/15	36.1	117.04	85.5	117.93	119.50	-49.4	89,472	-0.06%
2024/03/14	64.5	115.45	74.1	116.14	115.50	-9.6	88,677	-0.01%
2024/03/13	136.3	118.09	28.4	117.92	116.50	107.9	88,539	0.12%	大買/鉅額交易
2024/03/12	97.3	121.33	76	121.56	122.50	21.3	87,599	0.02%
2024/03/11	100.6	121.98	145	122.66	121.00	-44.4	86,981	-0.05%	大賣/
2024/03/08	25.7	116.44	32.2	117.26	116.00	-6.5	84,658	-0.01%
2024/03/07	69.5	116.76	21.1	116.76	116.00	48.4	84,305	0.06%
2024/03/06	38.4	119.74	26	119.65	119.50	12.4	84,380	0.01%
2024/03/05	40.3	120.06	108.8	120.72	121.50	-68.5	84,705	-0.08%	大賣/
2024/03/04	73	118.68	22	119.20	116.50	51	83,596	0.06%
2024/03/01	31.3	117.90	52.1	118.17	118.00	-20.8	82,963	-0.03%
2024/02/29	19.1	113.88	51	114.55	115.50	-31.9	82,639	-0.04%
2024/02/27	75.7	114.32	90.6	114.33	113.50	-14.9	82,161	-0.02%
2024/02/26	29.3	116.41	28.1	116.91	117.00	1.2	81,520	0.00%
2024/02/23	75.5	118.63	33.2	120.76	116.00	42.3	82,394	0.05%
2024/02/22	120.2	121.36	80	120.58	119.00	40.2	82,377	0.05%	大買/
2024/02/21	66.4	118.62	55.5	119.26	118.50	10.9	81,420	0.01%
2024/02/20	83	122.07	80	122.09	122.00	3	80,732	0.00%
2024/02/19	49.3	124.34	77.1	123.75	122.50	-27.8	80,311	-0.03%
2024/02/16	71.7	127.46	56.6	127.08	126.00	15.1	80,523	0.02%
2024/02/15	130.4	131.71	241.4	132.39	130.50	-111	79,728	-0.14%	大買/大賣/鉅額交易
2024/02/05	100.6	123.12	153.3	122.71	124.50	-52.7	78,923	-0.07%	大賣/
2024/02/02	62	119.19	97	119.24	120.00	-35	78,367	-0.04%
2024/02/01	63.5	114.44	70	114.55	115.00	-6.5	78,456	-0.01%
2024/01/31	62.2	114.86	22	115.27	114.50	40.2	81,131	0.05%
2024/01/30	45.2	118.54	62.2	118.62	118.00	-17	80,957	-0.02%
2024/01/29	99	116.04	38.4	116.18	116.50	60.6	80,092	0.08%
2024/01/26	105.5	113.90	107.4	112.73	113.00	-1.9	79,717	0.00%	大買/大賣/
2024/01/25	39.5	116.59	125.3	116.06	115.00	-85.8	79,371	-0.11%	大賣/
2024/01/24	72	115.40	53.5	115.31	116.00	18.5	77,578	0.02%
2024/01/23	37.7	116.26	51	116.03	117.00	-13.3	77,090	-0.02%
2024/01/22	197.2	115.73	129.9	115.87	116.50	67.4	75,750	0.09%	大買/大賣/
2024/01/19	68	104.01	211.6	103.86	107.00	-143.6	72,889	-0.20%	大賣/鉅額交易
2024/01/18	76	97.44	70	97.57	97.70	6	69,445	0.01%
2024/01/17	72.2	98.87	43	99.70	97.90	29.2	69,404	0.04%
2024/01/16	31.4	98.79	25	98.79	98.60	6.4	69,586	0.01%
2024/01/15	37.6	99.61	20	99.53	98.60	17.5	69,770	0.03%
2024/01/12	37.3	99.42	64	99.05	99.50	-26.7	69,377	-0.04%
2024/01/11	21.7	96.91	66	97.05	97.60	-44.3	68,947	-0.06%
2024/01/10	64.1	94.94	65	94.50	94.50	-0.9	70,996	0.00%
2024/01/09	23	95.60	20	96.14	94.00	3	72,328	0.00%
2024/01/08	7	94.41	15	94.79	94.40	-8	72,025	-0.01%
2024/01/05	10	94.08	10.1	94.16	93.60	-0.1	72,968	0.00%
2024/01/04	18	94.47	43.8	94.37	94.20	-25.8	74,314	-0.03%
2024/01/03	33.4	93.37	27	93.55	93.50	6.4	76,970	0.01%
2024/01/02	146.7	95.92	39	95.07	93.70	107.7	77,612	0.14%	大買/鉅額交易
2023/12/29	82	98.09	94.1	98.28	98.60	-12.1	76,858	-0.02%
2023/12/28	48.1	96.76	25	96.52	95.90	23.1	76,126	0.03%
2023/12/27	14.2	96.87	26	96.83	96.70	-11.8	77,213	-0.02%
2023/12/26	62.1	96.32	43	96.98	97.00	19.1	79,699	0.02%
2023/12/25	25	96.66	60	96.88	96.60	-35	80,972	-0.04%
2023/12/22	33	94.92	9.2	94.61	94.20	23.8	80,706	0.03%
2023/12/21	13	94.23	40.7	94.87	95.20	-27.7	80,789	-0.03%
2023/12/20	21.5	93.82	45.5	94.08	94.20	-24	80,167	-0.03%
2023/12/19	18.1	92.55	14	93.24	92.00	4.1	79,775	0.01%
2023/12/18	9	92.23	11	92.59	92.30	-2	80,271	0.00%
2023/12/15	19.2	92.59	11	92.77	91.60	8.2	81,153	0.01%
2023/12/14	12.4	93.64	12	93.88	93.10	0.3	81,709	0.00%
2023/12/13	18	92.87	21.3	92.92	92.90	-3.2	81,924	0.00%
2023/12/12	37.8	91.14	32	90.54	90.50	5.8	82,288	0.01%
2023/12/11	7.2	92.10	6	93.20	91.80	1.2	83,190	0.00%
2023/12/08	58.5	93.44	47.8	92.92	92.60	10.7	83,663	0.01%
2023/12/07	41	91.80	82	93.07	93.40	-41	84,174	-0.05%
2023/12/06	18.7	91.04	11	91.14	91.20	7.7	85,906	0.01%
2023/12/05	17.2	89.44	9	90.09	89.20	8.2	86,114	0.01%
2023/12/04	22.2	92.42	10.7	92.91	91.30	11.5	86,032	0.01%
2023/12/01	48	91.19	56.2	92.06	92.80	-8.2	86,253	-0.01%
2023/11/30	65.2	91.81	29	91.64	91.50	36.2	86,241	0.04%
2023/11/29	27	93.39	10	93.68	93.30	17	86,498	0.02%
2023/11/28	50.1	92.34	41	92.62	92.50	9.1	88,159	0.01%
2023/11/27	83.1	93.52	44	92.82	92.70	39.1	90,725	0.04%
2023/11/24	4	95.30	7	95.73	96.00	-3	91,275	0.00%
2023/11/22	126.4	98.64	84.3	98.22	97.60	42.1	94,745	0.04%	大買/
2023/11/21	77.4	102.30	66.4	102.63	102.50	11	97,250	0.01%
2023/11/20	45	99.11	8.5	99.34	99.70	36.5	100,938	0.04%
2023/11/17	28	98.95	11	99.73	99.00	17	102,125	0.02%
2023/11/16	14.4	99.07	26.5	98.57	99.00	-12.1	103,972	-0.01%
2023/11/15	22	100.25	60	100.32	99.00	-38	105,424	-0.04%
2023/11/14	40.1	98.82	9	99.81	98.10	31.1	108,376	0.03%
2023/11/13	30	99.00	76.5	98.76	100.00	-46.5	112,049	-0.04%
2023/11/10	100.2	96.64	57	96.94	98.10	43.2	113,658	0.04%
2023/11/09	75.1	98.79	55	98.82	98.60	20.1	114,264	0.02%
2023/11/08	72.9	98.30	169.6	98.01	97.30	-96.6	115,887	-0.08%	大賣/
2023/11/07	16	92.53	20	93.52	93.40	-4	115,130	0.00%
2023/11/06	16	92.56	13	92.78	92.10	3	118,831	0.00%
2023/11/03	46	92.70	6	93.50	91.20	40	121,725	0.03%
2023/11/02	8	92.51	28	93.04	92.80	-20	126,175	-0.02%
2023/11/01	9.1	89.88	17.1	90.18	89.50	-8	127,805	-0.01%
2023/10/31	21	92.01	8.6	91.00	89.40	12.4	132,840	0.01%
2023/10/30	103	95.32	26	95.10	93.70	77	134,868	0.06%	大買/
2023/10/27	54.1	95.54	39	95.65	94.30	15	138,647	0.01%
2023/10/26	20	93.01	21	93.42	93.20	-1	140,010	0.00%
2023/10/25	46.1	95.94	58	96.18	95.30	-11.9	142,461	-0.01%
2023/10/24	35	94.31	48.1	95.12	96.20	-13	142,120	-0.01%
2023/10/23	21.2	91.79	31	93.11	92.50	-9.8	141,242	-0.01%
2023/10/20	27.6	90.20	43	91.50	91.40	-15.4	141,005	-0.01%
2023/10/19	63.1	90.72	31	91.37	91.70	32.1	140,393	0.02%
2023/10/18	54.2	90.11	51.5	90.63	91.00	2.8	139,872	0.00%
2023/10/17	68.6	96.88	47	96.18	94.70	21.6	137,104	0.02%
2023/10/16	35.2	98.75	230	99.39	98.00	-194.9	135,942	-0.14%	大賣/鉅額交易
2023/10/13	197.5	99.70	66.6	99.48	99.10	130.9	135,724	0.10%	大買/鉅額交易
2023/10/12	134	102.28	42.3	101.38	102.50	91.8	134,759	0.07%	大買/
2023/10/11	125.2	103.14	61.9	102.88	98.20	63.4	134,082	0.05%	大買/
2023/10/06	79.8	108.80	38	108.61	108.50	41.8	134,437	0.03%
2023/10/05	47.6	106.41	50	106.58	107.00	-2.5	136,130	0.00%
2023/10/04	33.2	105.08	10	105.55	106.00	23.2	137,219	0.02%
2023/10/03	96	109.72	94.8	109.94	108.00	1.2	137,686	0.00%
2023/10/02	69	109.67	143.3	109.87	111.00	-74.3	138,259	-0.05%	大賣/
2023/09/28	63.1	102.65	43.4	101.57	101.50	19.7	137,680	0.01%
2023/09/27	42.2	102.18	35.4	101.50	103.00	6.8	137,943	0.00%
2023/09/26	23.1	103.47	6	103.33	101.50	17.1	138,726	0.01%
2023/09/25	6.4	101.89	14	101.82	103.00	-7.6	139,770	-0.01%
2023/09/22	17.4	100.97	12.1	101.67	102.50	5.4	141,561	0.00%
2023/09/21	41	98.37	27.1	99.32	100.50	14	142,708	0.01%
2023/09/20	35.3	99.30	46	100.14	98.70	-10.7	143,098	-0.01%
2023/09/19	32.2	99.06	57.5	98.51	98.40	-25.3	143,234	-0.02%
2023/09/18	20.7	101.30	15	101.27	101.00	5.7	143,749	0.00%
2023/09/15	37	105.38	27	105.76	104.50	10	145,515	0.01%
2023/09/14	27.2	106.37	31.1	106.08	106.00	-4	145,823	0.00%
2023/09/13	16.2	101.47	24	101.46	102.00	-7.8	145,987	-0.01%
2023/09/12	35	102.37	26	102.67	102.00	9	147,817	0.01%
2023/09/11	51.3	103.75	75.1	102.60	102.50	-23.8	149,199	-0.02%
2023/09/08	16	109.72	6	110.00	109.00	10	149,315	0.01%
2023/09/07	19.1	111.26	14.1	111.18	110.00	5.1	150,140	0.00%
2023/09/06	11	113.68	14.1	113.54	113.50	-3.1	151,328	0.00%
2023/09/05	48	111.56	47.2	112.25	112.50	0.8	152,889	0.00%
2023/09/04	52.5	110.71	63	111.86	112.50	-10.5	153,207	-0.01%
2023/09/01	111.2	112.46	36.2	111.86	109.00	75	153,384	0.05%	大買/
2023/08/31	51.3	111.36	80	112.81	117.00	-28.7	151,878	-0.02%
2023/08/30	19.4	112.31	53.4	112.29	112.00	-34	150,388	-0.02%
2023/08/29	47	111.19	15	110.60	109.50	32	152,731	0.02%
2023/08/28	58.4	109.13	109.4	108.39	109.50	-51	153,126	-0.03%	大賣/
2023/08/25	161.8	112.27	31.1	112.89	111.00	130.8	155,577	0.08%	大買/鉅額交易
2023/08/24	246.9	128.94	89.2	128.61	122.50	157.7	153,948	0.10%	大買/鉅額交易
2023/08/23	43	124.97	54.6	125.38	127.50	-11.6	151,950	-0.01%
2023/08/22	64.2	125.25	48.5	125.58	123.50	15.7	154,442	0.01%
2023/08/21	53	121.45	49	121.01	121.00	4	155,205	0.00%
2023/08/18	188.2	121.55	122.8	122.42	120.50	65.4	154,552	0.04%	大買/大賣/
2023/08/17	177.2	127.57	111.1	127.69	129.00	66.1	151,273	0.04%	大買/大賣/
2023/08/16	58.8	120.48	94.1	121.26	128.00	-35.2	147,325	-0.02%
2023/08/15	61.5	118.18	39	119.58	116.50	22.5	145,781	0.02%
2023/08/14	65.5	111.02	87.2	111.00	111.50	-21.7	144,619	-0.01%
2023/08/11	93.4	117.33	76.2	117.74	115.00	17.1	141,921	0.01%
2023/08/10	119.7	114.06	94	114.05	113.50	25.7	140,567	0.02%	大買/
2023/08/09	67.5	121.40	35.1	121.64	120.00	32.4	137,269	0.02%
2023/08/08	107.5	130.60	80.5	130.93	129.00	27	136,528	0.02%	大買/
2023/08/07	39.3	121.53	40.2	122.34	125.00	-0.9	131,929	0.00%
2023/08/04	56.4	114.08	66.3	114.48	114.00	-9.9	130,249	-0.01%
2023/08/02	79.6	127.65	41	126.66	121.50	38.6	125,410	0.03%
2023/08/01	82.6	132.49	103.6	133.42	135.00	-20.9	123,181	-0.02%	大賣/
2023/07/31	116.9	150.08	109	147.27	141.50	7.9	119,189	0.01%	大買/大賣/
2023/07/28	34.6	154.58	60.6	155.70	157.00	-26.1	117,057	-0.02%
2023/07/27	32	155.30	16.4	155.42	154.00	15.6	114,413	0.01%
2023/07/26	7	153.86	24.2	156.19	156.50	-17.2	115,335	-0.01%
2023/07/25	30.6	157.13	25	157.98	152.00	5.7	115,259	0.00%
2023/07/24	5.3	154.72	41.5	153.29	158.00	-36.1	115,382	-0.03%
2023/07/21	13.1	145.41	83.1	141.70	147.50	-70	115,512	-0.06%
2023/07/20	18.1	132.43	26.4	133.53	134.50	-8.2	115,954	-0.01%
2023/07/19	33.8	130.42	24.1	129.08	128.00	9.8	116,322	0.01%
2023/07/18	14.4	132.86	13.1	135.08	133.00	1.2	116,878	0.00%
2023/07/17	33.3	141.84	14.4	141.58	139.50	18.9	117,000	0.02%
2023/07/14	58.8	141.00	49.2	139.26	142.00	9.6	118,026	0.01%
2023/07/13	111.7	132.78	121.3	133.93	132.00	-9.6	117,676	-0.01%	大買/大賣/
2023/07/12	69.9	120.43	102.5	121.86	124.00	-32.7	114,566	-0.03%	大賣/
2023/07/11	27.2	110.43	118.2	111.80	113.00	-90.9	112,635	-0.08%	大賣/
2023/07/10	24.3	104.67	34.2	104.70	103.00	-9.9	111,414	-0.01%
2023/07/07	160.3	107.69	82.6	106.48	106.00	77.7	110,867	0.07%	大買/
2023/07/06	72	105.88	85.3	106.07	105.50	-13.3	109,008	-0.01%
2023/07/05	62.2	102.35	38.7	102.31	102.50	23.5	107,848	0.02%
2023/07/04	41.1	102.89	89.8	103.39	105.00	-48.7	106,113	-0.05%
2023/07/03	59.8	95.52	52.7	96.35	95.70	7.1	105,150	0.01%
2023/06/30	56.2	87.09	64.6	88.38	90.80	-8.4	104,322	-0.01%
2023/06/29	61.6	82.28	96.9	82.10	83.60	-35.3	103,396	-0.03%
2023/06/28	62.5	80.13	54.2	81.08	78.70	8.3	101,949	0.01%
2023/06/27	109.2	80.64	33.1	80.64	79.60	76.1	100,933	0.08%	大買/
2023/06/26	85.1	80.92	30.4	82.42	82.80	54.7	100,256	0.05%
2023/06/21	51	82.04	115.2	83.04	84.10	-64.2	99,270	-0.06%	大賣/
2023/06/20	50.4	77.39	40.2	77.70	77.70	10.2	97,590	0.01%
2023/06/19	41.1	79.53	24.1	79.86	78.40	17.1	96,478	0.02%
2023/06/16	79	80.39	98.4	80.88	80.20	-19.3	95,723	-0.02%
2023/06/15	46.1	78.54	71.2	79.80	80.20	-25	93,255	-0.03%
2023/06/14	50.1	75.26	93.3	75.79	76.70	-43.2	90,825	-0.05%
2023/06/13	35	71.76	33	71.72	71.80	2	87,985	0.00%
2023/06/12	64	72.07	38.5	71.73	70.70	25.6	86,804	0.03%
2023/06/09	30.1	71.00	90.5	71.58	73.00	-60.4	84,944	-0.07%
2023/06/08	27	68.18	54.1	68.76	68.00	-27.1	82,605	-0.03%
2023/06/07	55.6	69.53	13.6	69.42	68.60	42	81,273	0.05%
2023/06/06	25.1	71.06	35.4	70.80	70.60	-10.3	79,813	-0.01%
2023/06/05	26.6	71.06	23	71.58	71.00	3.6	79,062	0.00%
2023/06/02	71	72.76	86.2	73.51	71.10	-15.2	77,459	-0.02%
2023/06/01	50.1	66.50	100.5	67.39	69.40	-50.4	73,617	-0.07%
2023/05/31	59.2	66.30	59.6	66.67	66.70	-0.4	71,367	0.00%
2023/05/30	101	66.86	120.9	67.65	66.30	-19.9	66,044	-0.03%	大買/大賣/
2023/05/29	63	67.75	90	68.29	68.00	-27	63,640	-0.04%
2023/05/26	88.8	65.23	78.3	65.95	65.00	10.5	60,859	0.02%
2023/05/25	25.1	59.56	85.4	61.17	61.70	-60.3	56,693	-0.11%
2023/05/24	15	55.39	43.2	55.36	56.10	-28.2	53,445	-0.05%
2023/05/23	5	53.58	17.9	53.81	53.60	-12.9	51,926	-0.02%
2023/05/22	18	52.74	2	53.40	52.70	16	50,829	0.03%
2023/05/19	6	51.20	33.9	52.58	53.20	-27.9	49,902	-0.06%
2023/05/18	10.3	51.07	29.8	50.86	50.60	-19.5	48,118	-0.04%
2023/05/17	13	49.11	55	49.34	49.45	-42	46,770	-0.09%
2023/05/16	71.3	48.34	146	48.70	48.45	-74.8	45,829	-0.16%	大賣/
2023/05/15	139.3	49.18	34	49.12	48.50	105.2	44,747	0.24%	大買/鉅額交易
2023/05/12	62	47.89	80.3	49.55	50.10	-18.3	43,504	-0.04%
2023/05/11	2	47.65	20.5	47.74	47.50	-18.5	40,848	-0.05%
2023/05/10	24.5	48.17	13.1	48.17	48.10	11.4	40,176	0.03%
2023/05/09	2.3	49.39	8.3	48.99	50.00	-6	39,277	-0.02%
2023/05/08	13	50.08	15	50.09	49.90	-2	38,509	-0.01%
2023/05/05	0.2	49.10	1.1	49.63	49.15	-0.9	37,793	0.00%
2023/05/04	4	48.55	24	49.37	49.55	-20	37,416	-0.05%
2023/05/03	36	48.86	23	48.95	48.95	13	36,729	0.04%
2023/05/02	21	49.14	47.7	49.25	50.10	-26.7	36,394	-0.07%
2023/04/28	33	45.56	41	45.97	46.50	-8	35,295	-0.02%
2023/04/27	13.9	46.04	17.5	46.00	46.00	-3.6	34,667	-0.01%
2023/04/26	42	44.25	117.1	44.35	45.00	-75.1	33,828	-0.22%	大賣/
2023/04/25	57.7	44.55	20	43.67	43.70	37.7	32,985	0.11%
2023/04/24	13	46.13	45	45.83	46.20	-32	31,630	-0.10%
2023/04/21	9	44.43	11	44.78	44.50	-2	30,785	-0.01%
2023/04/20	16	45.53	15.1	45.84	45.80	0.9	29,599	0.00%
2023/04/19	54	45.38	66.3	45.75	45.65	-12.3	28,817	-0.04%
2023/04/18	20	43.69	84	43.40	43.45	-64	27,272	-0.23%
2023/04/17	34	44.18	61	44.39	44.20	-27	26,654	-0.10%
2023/04/14	76.1	44.36	45	44.17	43.95	31.1	26,180	0.12%
2023/04/13	21	44.45	13.5	44.73	44.45	7.5	25,236	0.03%
2023/04/12	19.1	44.24	82.6	44.60	45.15	-63.5	24,386	-0.26%
2023/04/11	42.8	43.67	26.4	43.34	43.45	16.4	23,306	0.07%
2023/04/10	10.1	42.39	132.3	42.28	43.40	-122.2	22,753	-0.54%	大賣/鉅額交易
2023/04/07	14.1	40.80	4	41.21	40.60	10.1	21,414	0.05%
2023/04/06	26	40.88	2	41.47	41.40	24	20,966	0.11%
2023/03/31	27.1	41.61	29.3	41.73	41.85	-2.2	20,410	-0.01%
2023/03/30	31.3	40.51	75.7	41.38	41.60	-44.3	19,804	-0.22%
2023/03/29	4.4	39.44	33	39.36	39.55	-28.6	18,541	-0.15%
2023/03/28	9.4	39.65	17	39.69	39.40	-7.6	18,323	-0.04%
2023/03/27	13	41.10	98.5	40.90	41.20	-85.5	18,137	-0.47%
2023/03/24	109	39.21	139.2	39.50	40.00	-30.2	17,776	-0.17%	大買/大賣/
2023/03/23	0	0.00	105.1	39.36	39.65	-105.1	16,814	-0.63%	大賣/鉅額交易
2023/03/22	14	37.80	102.1	38.27	38.20	-88.1	15,790	-0.56%	大賣/
2023/03/21	19	37.09	88.6	37.38	37.55	-69.6	15,307	-0.45%
2023/03/20	0	0.00	92.3	35.64	35.90	-92.3	14,354	-0.64%
2023/03/17	0	0.00	15	34.93	34.95	-15	14,196	-0.11%
2023/03/16	13	34.52	7.1	34.51	34.55	5.9	13,982	0.04%
2023/03/15	83	34.59	40.1	34.48	34.50	42.9	13,837	0.31%
2023/03/14	20	33.55	14.3	33.61	33.55	5.7	13,442	0.04%
2023/03/13	0	0.00	0.3	33.18	33.65	-0.3	13,450	0.00%
2023/03/10	5	33.45	6	33.58	33.60	-1	13,325	-0.01%
2023/03/09	2	33.85	20	33.77	33.95	-18	13,293	-0.14%
2023/03/08	17	33.73	6.2	33.60	33.80	10.8	13,102	0.08%
2023/03/07	0	0.00	1	33.00	33.15	-1	12,831	-0.01%
2023/03/06	1	32.70	1.6	32.74	32.85	-0.6	12,700	0.00%
2023/03/02	10.3	32.27	10	32.15	32.35	0.3	12,673	0.00%
2023/03/01	4.1	32.48	5.1	32.55	32.55	-1	12,625	-0.01%
2023/02/24	18	32.94	78.3	32.99	33.15	-60.2	12,354	-0.49%
2023/02/23	0	0.00	38	32.15	32.20	-38	11,845	-0.32%
2023/02/22	0	0.00	1.2	31.73	31.75	-1.2	11,623	-0.01%
2023/02/21	0	0.00	1	31.70	31.75	-1	11,700	-0.01%
2023/02/20	5	31.65	0	0.00	31.70	5	11,823	0.04%
2023/02/17	0	0.00	1	31.65	31.65	-1	11,955	-0.01%
2023/02/16	2.3	31.54	0	0.00	31.50	2.3	12,054	0.02%
2023/02/15	0	0.00	1.5	31.77	31.80	-1.5	12,205	-0.01%
2023/02/14	1	31.75	27	31.73	31.75	-26	12,160	-0.21%
2023/02/13	0	0.00	9	31.45	31.70	-9	12,208	-0.07%
2023/02/10	12.4	31.30	8	31.25	31.20	4.4	12,266	0.04%
2023/02/09	4.4	31.42	4	31.69	31.80	0.4	12,478	0.00%
2023/02/08	0	0.00	1.1	31.90	31.90	-1.1	12,584	-0.01%
2023/02/07	0.1	31.85	4	31.93	31.95	-3.9	12,556	-0.03%
2023/02/06	6	31.78	3	31.88	31.95	3	12,536	0.02%
2023/02/03	0	0.00	5.1	31.86	31.95	-5.1	12,466	-0.04%
2023/02/02	0	0.00	35.2	31.58	31.80	-35.2	12,352	-0.29%
2023/02/01	32	31.35	5	31.40	31.40	27	12,154	0.22%
2023/01/31	31.1	31.13	38	31.38	31.50	-6.9	12,085	-0.06%
2023/01/30	1	30.85	47.5	31.01	31.20	-46.5	11,639	-0.40%
2023/01/17	0	0.00	11	30.11	30.20	-11	11,224	-0.10%
2023/01/16	0	0.00	7	30.14	30.10	-7	11,192	-0.06%
2023/01/13	0	0.00	10	30.20	30.20	-10	11,160	-0.09%
2023/01/12	1	30.05	2	30.08	30.10	-1	11,461	-0.01%
2023/01/11	0	0.00	11	30.27	30.30	-11	11,486	-0.10%
2023/01/10	0	0.00	3	30.15	30.15	-3	11,454	-0.03%
2023/01/09	0	0.00	8	29.96	30.00	-8	11,397	-0.07%
2023/01/04	0	0.00	2	29.35	29.40	-2	11,325	-0.02%
2023/01/03	1.2	29.06	0	0.00	29.20	1.2	11,411	0.01%
2022/12/29	2.1	28.95	0	0.00	29.45	2.1	11,320	0.02%
2022/12/28	1	29.25	0	0.00	29.30	1	11,333	0.01%
2022/12/27	0	0.00	21	29.70	29.70	-21	11,395	-0.18%
2022/12/26	7.4	29.61	2	29.65	29.65	5.4	11,466	0.05%
2022/12/23	26	29.81	16	30.01	29.90	10	11,554	0.09%
2022/12/22	0	0.00	46	30.22	30.15	-46	11,599	-0.40%
2022/12/21	0	0.00	17	30.19	30.05	-17	11,359	-0.15%
2022/12/20	20	30.19	28	30.42	30.10	-8	11,021	-0.07%
2022/12/19	16	29.56	54	30.19	30.50	-38	10,535	-0.36%
2022/12/16	0	0.00	23	29.71	30.00	-23	9,847	-0.23%
2022/12/15	0	0.00	8	29.25	29.30	-8	9,325	-0.09%
2022/12/14	9	28.93	7	29.01	29.15	2	9,391	0.02%
2022/12/13	9	28.86	21	28.89	28.90	-12	9,446	-0.13%
2022/12/12	0	0.00	1	28.50	28.50	-1	9,340	-0.01%
2022/12/09	1.2	28.12	5	28.28	28.40	-3.8	9,552	-0.04%
2022/12/08	1	27.80	1	27.80	27.80	0	9,404	0.00%
2022/12/07	0	27.35	0	0.00	27.30	0	9,349	0.00%
2022/12/06	0.1	27.30	1	27.50	27.50	-0.9	9,356	-0.01%
2022/12/05	3	27.43	0.2	27.50	27.35	2.8	9,314	0.03%
2022/12/02	2	27.58	0	0.00	27.60	2	9,291	0.02%
2022/12/01	3.1	27.52	1	27.80	27.50	2.1	9,279	0.02%
2022/11/30	1.1	27.50	0	0.00	27.65	1.1	9,253	0.01%
2022/11/29	5	27.48	12	27.34	27.65	-7	9,274	-0.08%
2022/11/24	2	27.33	0	0.00	27.35	2	9,309	0.02%
2022/11/21	0.3	27.35	1	27.35	27.35	-0.7	9,523	-0.01%
2022/11/18	0	0.00	3	27.67	27.65	-3	9,511	-0.03%
2022/11/16	0	0.00	5	27.60	27.70	-5	9,458	-0.05%
2022/11/14	0	0.00	11	27.60	27.50	-11	9,287	-0.12%
2022/11/11	5	27.38	10	27.50	27.50	-5	9,163	-0.05%
2022/11/10	0	0.00	1	27.05	27.20	-1	8,994	-0.01%
2022/11/09	10	27.20	0	0.00	27.35	10	9,062	0.11%
2022/11/07	1	27.00	8	26.65	26.80	-7	8,928	-0.08%
2022/11/04	7.3	25.50	1	25.70	25.35	6.3	8,804	0.07%
2022/11/02	5	25.95	0	0.00	25.95	5	8,781	0.06%
2022/11/01	0.9	26.20	0	0.00	26.20	0.9	8,878	0.01%
2022/10/31	1	25.95	0	0.00	26.05	1	9,028	0.01%
2022/10/26	0.1	25.91	2	25.85	25.85	-1.9	9,207	-0.02%
2022/10/25	1	26.20	1	26.20	25.95	0	9,235	0.00%
2022/10/24	0	0.00	1	26.30	26.15	-1	9,249	-0.01%
2022/10/21	4.1	26.12	0	0.00	26.10	4.1	9,298	0.04%
2022/10/20	5	25.67	19	26.42	26.35	-14	9,352	-0.15%
2022/10/19	0	26.30	0	0.00	26.20	0	9,006	0.00%
2022/10/18	2	26.20	0	26.30	26.20	2	8,926	0.02%
2022/10/17	0.2	26.45	0	0.00	26.60	0.2	8,831	0.00%
2022/10/14	2.1	26.60	2	26.60	26.55	0.1	8,746	0.00%
2022/10/12	3.2	26.24	0	0.00	26.50	3.2	8,748	0.04%
2022/10/11	4.1	26.31	1	26.30	26.30	3.1	8,716	0.03%
2022/10/07	1.2	26.95	0	0.00	26.80	1.2	8,691	0.01%
2022/10/06	0.1	27.10	0	0.00	27.00	0.1	8,712	0.00%
2022/10/05	0	0.00	3	27.30	27.10	-3	8,782	-0.03%
2022/10/04	0	0.00	2	26.90	27.10	-2	8,827	-0.02%
2022/10/03	4	26.26	0	0.00	26.75	4	8,819	0.05%
2022/09/30	2	26.75	0	0.00	26.55	2	8,859	0.02%
2022/09/29	10	27.45	13	27.39	27.35	-3	8,855	-0.03%
2022/09/28	2	26.70	0	0.00	26.85	2	9,189	0.02%
2022/09/27	1	26.80	0	26.95	26.85	1	9,365	0.01%
2022/09/26	2	26.88	1	26.75	26.95	1	9,479	0.01%
2022/09/23	3	27.20	3	27.20	27.25	0	9,602	0.00%
2022/09/22	0.5	27.35	0	0.00	27.25	0.5	9,861	0.00%
2022/09/19	2	27.33	0	0.00	27.55	2	9,452	0.02%
2022/09/16	2	27.00	0	0.00	27.35	2	9,314	0.02%
2022/09/14	0	0.00	1	27.65	27.40	-1	9,045	-0.01%
2022/09/13	0.1	27.60	2	27.55	27.65	-1.9	9,082	-0.02%
2022/09/12	0	0.00	1	27.55	27.40	-1	9,175	-0.01%
2022/09/08	4	26.59	3	27.28	27.20	1	9,338	0.01%
2022/09/07	4	26.68	0	0.00	26.75	4	9,324	0.04%
2022/09/06	12.1	26.93	0.5	27.10	26.95	11.6	9,343	0.12%
2022/09/05	4	27.01	0	0.00	27.15	4	9,307	0.04%
2022/09/02	5.1	27.45	0	0.00	27.30	5.1	9,268	0.06%
2022/09/01	2	27.47	0	0.00	27.45	2	9,245	0.02%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/29	5	27.38	0	0.00	27.35	5	9,085	0.06%
2022/08/26	0	0.00	0.1	28.00	28.05	-0.1	9,017	0.00%
2022/08/25	2	27.85	0	0.00	27.95	2	9,016	0.02%
2022/08/24	0	0.00	0.5	28.00	27.85	-0.5	9,036	-0.01%
2022/08/23	5	28.00	1	28.20	28.15	4	9,089	0.04%
2022/08/22	0	0.00	0	28.20	28.20	0	9,079	0.00%
2022/08/19	0	0.00	2	28.43	28.50	-2	9,069	-0.02%
2022/08/17	0	0.00	1	28.25	28.35	-1	9,096	-0.01%
2022/08/16	0	0.00	11	28.05	28.20	-11	9,090	-0.12%
2022/08/15	3.1	27.96	11	28.04	27.90	-7.9	9,039	-0.09%
2022/08/12	2	28.55	5	28.60	28.65	-3	8,959	-0.03%
2022/08/11	2	28.15	5	28.40	28.40	-3	8,965	-0.03%
2022/08/10	0	0.00	3	28.10	28.15	-3	8,842	-0.03%
2022/08/09	0.1	27.80	13	28.00	28.00	-12.9	8,789	-0.15%
2022/08/08	0	0.00	6	27.60	27.65	-6	8,686	-0.07%
2022/08/03	3	26.33	1	26.50	26.85	2	8,611	0.02%
2022/08/02	1.2	25.92	12	26.31	26.40	-10.8	8,779	-0.12%
2022/07/29	1	26.30	0	0.00	26.50	1	9,047	0.01%
2022/07/28	0	0.00	0	26.05	26.35	0	9,031	0.00%
2022/07/27	0	0.00	5	25.80	26.00	-5	8,975	-0.06%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/22	0	25.10	0	0.00	25.10	0	9,154	0.00%
2022/07/20	10	25.15	1	25.20	24.90	9	9,412	0.10%
2022/07/19	1.1	24.55	0	0.00	24.65	1.1	9,608	0.01%
2022/07/18	1	24.60	6	24.50	24.50	-5	9,641	-0.05%
2022/07/15	1	24.20	17	24.24	24.45	-16	9,614	-0.17%
2022/07/14	2	24.20	0	0.00	24.30	2	9,570	0.02%
2022/07/13	1.1	23.97	0.1	24.20	23.95	1	9,570	0.01%
2022/07/12	3	23.92	7	23.92	23.95	-4	9,525	-0.04%
2022/07/11	0	0.00	1	24.50	24.45	-1	9,411	-0.01%
2022/07/08	2	24.13	5	24.13	24.05	-3	9,294	-0.03%
2022/07/07	2	23.60	2	23.50	23.60	0	9,233	0.00%
2022/07/06	35	23.59	0	0.00	23.40	35	9,172	0.38%
2022/07/05	13	26.05	0	0.00	26.25	13	8,734	0.15%
2022/07/04	3	26.40	0	26.45	26.30	3	8,555	0.03%
2022/07/01	5	26.48	0	0.00	26.35	5	8,570	0.06%
2022/06/30	9	26.84	0	0.00	26.70	9	8,398	0.11%
2022/06/29	7.1	27.67	0	0.00	27.65	7.1	8,141	0.09%
2022/06/24	0	0.00	1	28.70	28.70	-1	8,126	-0.01%
2022/06/22	0	0.00	1	28.55	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	1	28.75	28.75	-1	8,161	-0.01%
2022/06/20	0.1	28.25	21	28.55	28.20	-20.9	8,198	-0.25%
2022/06/17	0.1	28.50	4	28.45	28.95	-3.9	8,162	-0.05%
2022/06/16	1	28.85	2	28.88	28.85	-1	8,147	-0.01%
2022/06/15	3	28.82	4	28.84	28.90	-1	8,172	-0.01%
2022/06/14	0	0.00	0.3	28.75	28.80	-0.3	8,305	0.00%
2022/06/13	2	28.10	2	28.15	28.45	0	8,367	0.00%
2022/06/10	1	28.50	5	28.55	28.80	-4	8,385	-0.05%
2022/06/09	0.1	28.80	0	0.00	28.75	0.1	8,437	0.00%
2022/06/02	1.1	28.80	1	28.75	28.80	0.1	8,880	0.00%
2022/06/01	1	28.80	0	0.00	28.60	1	9,181	0.01%
2022/05/31	0	0.00	2	28.40	28.40	-2	9,331	-0.02%
2022/05/30	0	0.00	4	28.23	28.20	-4	9,486	-0.04%
2022/05/27	0	0.00	8	27.82	27.65	-8	9,786	-0.08%
2022/05/25	7	27.39	0	0.00	27.25	7	14,865	0.05%
2022/05/24	2	27.33	0.1	27.55	27.30	1.9	15,680	0.01%
2022/05/23	7.2	27.52	2	27.60	27.60	5.2	16,041	0.03%
2022/05/20	10	27.71	0	0.00	27.80	10	16,292	0.06%
2022/05/19	5	27.75	0	0.00	28.05	5	16,453	0.03%
2022/05/18	3	27.85	5	27.85	27.85	-2	16,634	-0.01%
2022/05/17	0	27.90	0	0.00	27.85	0	16,654	0.00%
2022/05/13	3	27.12	0.4	27.20	27.15	2.6	17,090	0.02%
2022/05/12	6.1	27.03	0	0.00	27.00	6.1	17,210	0.04%
2022/05/11	0	27.40	0	0.00	27.30	0	17,331	0.00%
2022/05/10	26	27.15	2	27.00	27.40	24	17,953	0.13%
2022/05/09	32	27.74	0.1	27.75	27.70	32	18,037	0.18%
2022/05/06	6	28.83	0	0.00	29.05	6	18,036	0.03%
2022/05/05	0	0.00	0.6	29.15	29.15	-0.6	18,217	0.00%
2022/05/04	0	0.00	3	28.70	28.80	-3	18,422	-0.02%
2022/05/03	0.1	28.50	0	0.00	28.65	0.1	18,862	0.00%
2022/04/29	0.8	28.50	0	0.00	28.50	0.8	19,259	0.00%
2022/04/28	6	28.13	0	0.00	28.40	6	19,548	0.03%
2022/04/27	21	28.34	1	28.30	28.25	20	20,025	0.10%
2022/04/26	5	28.70	0.6	28.90	28.85	4.4	20,920	0.02%
2022/04/25	9.1	28.65	2	28.65	28.60	7.1	20,981	0.03%
2022/04/22	1	29.10	2	29.20	29.10	-1	20,926	0.00%
2022/04/20	2	29.30	0	0.00	29.15	2	21,222	0.01%
2022/04/19	0	0.00	6	29.48	29.25	-6	21,442	-0.03%
2022/04/18	0	0.00	4.2	29.16	29.35	-4.2	21,638	-0.02%
2022/04/15	1	29.35	1	29.35	29.40	0	21,712	0.00%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/13	1	29.40	1	29.40	29.40	0	21,823	0.00%
2022/04/12	11	29.07	0	0.00	29.00	11	21,825	0.05%
2022/04/11	2	29.45	0	0.00	29.05	2	21,787	0.01%
2022/04/08	11	29.30	0	0.00	29.15	11	21,735	0.05%
2022/04/07	30	29.48	5	29.45	29.25	25	21,684	0.12%
2022/04/01	1	29.75	5	29.85	29.90	-4	21,560	-0.02%
2022/03/31	0.3	30.00	0	0.00	29.75	0.3	21,547	0.00%
2022/03/25	2	29.70	0	0.00	29.85	2	21,537	0.01%
2022/03/24	24	29.50	4	29.70	29.70	20	21,579	0.09%
2022/03/23	5	29.84	0	0.00	29.80	5	21,573	0.02%
2022/03/22	11	30.04	7	30.15	30.00	4	21,462	0.02%
2022/03/21	0	0.00	8.8	30.05	30.05	-8.8	21,350	-0.04%
2022/03/18	1	29.60	0	0.00	29.75	1	21,183	0.00%
2022/03/17	6	29.59	5	29.57	29.60	1	21,161	0.00%
2022/03/16	0	0.00	2	29.40	29.50	-2	20,999	-0.01%
2022/03/14	5	29.45	4	29.68	29.65	1	20,942	0.00%
2022/03/11	0	0.00	4	29.50	29.50	-4	20,957	-0.02%
2022/03/10	0	0.00	6	29.44	29.45	-6	20,969	-0.03%
2022/03/09	6	28.84	1	28.81	28.80	5	20,932	0.02%
2022/03/08	11.1	28.95	5	29.10	28.95	6.1	20,708	0.03%
2022/03/07	31	28.96	0	0.00	28.90	31	20,692	0.15%
2022/03/04	2	29.35	1	29.55	29.50	1	20,859	0.00%
2022/03/03	2	29.45	0	0.00	29.50	2	20,771	0.01%
2022/03/02	12	29.25	5	29.30	29.35	7	20,565	0.03%
2022/03/01	7	29.36	1	29.75	29.35	6	20,298	0.03%
2022/02/25	22	29.46	4	29.26	29.40	18	19,738	0.09%
2022/02/24	28	29.32	1	29.35	29.25	27	15,179	0.18%
2022/02/23	11.1	30.00	0	0.00	30.00	11.1	14,379	0.08%
2022/02/22	2	30.20	0	0.00	30.25	2	14,076	0.01%
2022/02/21	5	30.13	4	30.35	30.30	1	13,822	0.01%
2022/02/18	25	30.42	0	0.00	30.30	25	13,645	0.18%
2022/02/17	7	30.51	0.1	30.45	30.60	6.9	13,443	0.05%
2022/02/16	11	30.35	0	0.00	30.40	11	13,387	0.08%
2022/02/15	2	30.13	8	30.44	30.65	-6	13,191	-0.05%
2022/02/14	11	30.42	0	0.00	30.30	11	12,885	0.09%
2022/02/11	5	30.86	20.2	30.71	31.00	-15.2	12,731	-0.12%
2022/02/10	195	30.67	171	30.70	30.80	24	12,609	0.19%	大買/大賣/
2022/02/09	51	31.69	64	31.85	32.00	-13	12,229	-0.11%
2022/02/08	2	31.83	4	31.90	32.00	-2	12,001	-0.02%
2022/02/07	230	31.30	345	31.52	31.60	-115	11,987	-0.96%	大買/大賣/鉅額交易
2022/01/26	107.2	31.33	7	31.29	31.35	100.2	11,803	0.85%	大買/
2022/01/25	1	31.35	14	31.42	31.60	-13	11,590	-0.11%
2022/01/24	22	30.81	75	31.04	31.45	-53	11,204	-0.47%
2022/01/21	76	31.13	13.3	31.02	31.25	62.7	10,801	0.58%
2022/01/20	14	31.08	19	31.30	31.50	-5	10,475	-0.05%
2022/01/19	41	30.27	21.1	30.85	30.95	19.9	9,896	0.20%
2022/01/18	0	0.00	3	30.07	30.00	-3	8,844	-0.03%
2022/01/17	2	30.10	4.1	30.10	30.15	-2.1	8,720	-0.02%
2022/01/14	0	0.00	5	29.86	29.85	-5	8,630	-0.06%
2022/01/13	7	29.67	26.4	29.92	30.00	-19.4	8,751	-0.22%
2022/01/12	2	29.75	19	29.67	29.75	-17	8,633	-0.20%
2022/01/11	0	0.00	4	29.26	29.35	-4	8,401	-0.05%
2022/01/10	0	0.00	7	29.24	29.10	-7	8,222	-0.09%
2022/01/07	1	29.00	5	29.01	29.05	-4	8,195	-0.05%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2022/01/05	35	29.06	0	0.00	29.05	35	8,214	0.43%
2022/01/04	0	0.00	1.2	29.15	29.10	-1.2	8,331	-0.01%
2022/01/03	30	29.10	1.1	29.14	29.00	28.9	8,450	0.34%
2021/12/30	2	29.18	0	0.00	29.15	2	8,766	0.02%
2021/12/29	9	29.20	0	0.00	29.25	9	8,830	0.10%
2021/12/28	18	29.18	1	29.20	29.20	17	8,874	0.19%
2021/12/27	2	29.20	3	29.10	29.20	-1	8,883	-0.01%
2021/12/24	0	0.00	4	29.08	29.10	-4	8,970	-0.04%
2021/12/23	22	28.98	13.2	29.05	28.95	8.8	8,972	0.10%
2021/12/21	0	0.00	1	29.10	28.95	-1	8,999	-0.01%
2021/12/20	3.2	28.76	1	28.95	28.90	2.2	8,949	0.02%
2021/12/17	5	28.85	0	0.00	28.85	5	8,894	0.06%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	1	28.95	2	28.95	29.00	-1	9,055	-0.01%
2021/12/13	1	29.25	0	0.00	29.00	1	9,093	0.01%
2021/12/10	0	0.00	1	29.30	29.25	-1	9,183	-0.01%
2021/12/09	3	29.05	0	0.00	29.15	3	9,208	0.03%
2021/12/08	0	0.00	1	29.10	29.20	-1	9,224	-0.01%
2021/12/07	0	0.00	1	29.35	29.35	-1	9,211	-0.01%
2021/12/06	0.4	29.20	4	29.24	29.30	-3.6	9,161	-0.04%
2021/12/03	0	0.00	0.1	29.25	29.15	-0.1	9,194	0.00%
2021/12/02	0	0.00	3	29.15	29.15	-3	9,150	-0.03%
2021/12/01	4	29.00	2	29.30	29.30	2	9,177	0.02%
2021/11/30	2	29.75	7	29.80	28.60	-5	9,029	-0.06%
2021/11/29	3	28.85	22	29.16	29.30	-19	8,533	-0.22%
2021/11/26	5	29.27	3	29.18	29.15	2	8,478	0.02%
2021/11/25	2	29.38	20	29.53	29.65	-18	8,556	-0.21%
2021/11/24	0	0.00	2	29.20	29.35	-2	8,523	-0.02%
2021/11/23	0	0.00	2	29.10	29.10	-2	8,519	-0.02%
2021/11/22	2	29.40	3	29.35	29.40	-1	8,569	-0.01%
2021/11/19	3	29.10	13	29.08	29.20	-10	8,606	-0.12%
2021/11/18	0	0.00	1	28.85	28.80	-1	8,619	-0.01%
2021/11/17	2	28.93	9	28.90	28.80	-7	8,680	-0.08%
2021/11/15	0	0.00	1	28.75	28.75	-1	8,784	-0.01%
2021/11/12	13	28.73	3	28.75	28.80	10	8,839	0.11%
2021/11/10	1	28.55	0	0.00	28.95	1	9,163	0.01%
2021/11/08	14	28.48	3	28.43	28.45	11	9,288	0.12%
2021/11/05	5	29.38	12	29.46	29.55	-7	9,167	-0.08%
2021/11/04	6	29.40	10	29.68	29.80	-4	9,214	-0.04%
2021/11/03	0.2	29.25	2	29.30	29.30	-1.8	9,028	-0.02%
2021/11/02	0	0.00	2	29.20	29.20	-2	9,382	-0.02%
2021/11/01	2	28.85	0.1	29.10	29.10	1.9	9,537	0.02%
2021/10/29	1	29.05	1	29.45	29.20	0	9,619	0.00%
2021/10/28	0	0.00	1	29.35	29.35	-1	9,800	-0.01%
2021/10/27	0	0.00	1	29.35	29.35	-1	9,985	-0.01%
2021/10/26	0.1	29.05	1	29.30	29.30	-0.9	10,226	-0.01%
2021/10/25	0	0.00	13	29.17	29.20	-13	10,286	-0.13%
2021/10/22	3	29.27	4	29.01	29.25	-1	10,483	-0.01%
2021/10/21	6	29.08	31	29.23	29.10	-25	10,481	-0.24%
2021/10/20	2	28.80	41	28.71	28.90	-39	10,426	-0.37%
2021/10/19	0	0.00	21	28.49	28.50	-21	10,454	-0.20%
2021/10/18	6	28.61	0.4	28.55	28.35	5.6	10,711	0.05%
2021/10/15	0	0.00	5	28.58	28.70	-5	12,208	-0.04%
2021/10/14	4	28.53	3	28.53	28.40	1	12,692	0.01%
2021/10/13	3	28.77	3	28.78	28.70	0	12,980	0.00%
2021/10/12	6.1	28.42	11.1	28.62	28.70	-5	13,135	-0.04%
2021/10/08	10	28.30	40	28.41	28.40	-30	13,243	-0.23%
2021/10/07	6	28.35	23	28.31	28.35	-17	13,279	-0.13%
2021/10/06	33	27.49	1	27.50	27.55	32	13,170	0.24%
2021/10/05	4	27.09	2	27.15	27.40	2	13,192	0.02%
2021/10/04	2	27.20	0	0.00	27.15	2	13,283	0.02%
2021/10/01	0.1	27.43	30	27.29	27.45	-29.9	13,427	-0.22%
2021/09/30	1	27.35	7	27.46	27.50	-6	13,451	-0.04%
2021/09/29	29	27.26	0	0.00	27.25	29	13,541	0.21%
2021/09/28	10.1	27.65	0	0.00	27.70	10.1	13,644	0.07%
2021/09/24	1	27.70	1	27.80	27.70	0	14,038	0.00%
2021/09/23	1	27.65	6	27.71	27.75	-5	14,059	-0.04%
2021/09/22	1	27.15	0	0.00	27.40	1	14,101	0.01%
2021/09/17	3.1	27.72	0.1	27.70	27.70	3	14,159	0.02%
2021/09/16	1.1	27.65	1	27.65	27.70	0.1	14,152	0.00%
2021/09/15	1	27.80	6	27.73	27.75	-5	14,166	-0.04%
2021/09/14	1	27.25	0.4	27.30	27.20	0.6	14,033	0.00%
2021/09/13	1	27.01	0	0.00	27.05	1	14,016	0.01%
2021/09/10	3	27.15	0	0.00	27.15	3	14,056	0.02%
2021/09/09	0	0.00	1	27.20	27.10	-1	14,211	-0.01%
2021/09/08	2.5	27.23	0	0.00	27.20	2.5	14,292	0.02%
2021/09/07	0.1	27.55	1	27.45	27.45	-0.9	14,376	-0.01%
2021/09/06	2	27.70	3	27.60	27.55	-1	14,502	-0.01%
2021/09/03	0	0.00	1.7	27.55	27.55	-1.7	14,530	-0.01%
2021/09/02	4	27.61	2	27.63	27.50	2	14,725	0.01%
2021/09/01	0	0.00	2	27.65	27.55	-2	14,856	-0.01%
2021/08/31	10	27.45	0	0.00	27.40	10	14,874	0.07%
2021/08/30	2.1	27.45	0	0.00	27.65	2.1	14,854	0.01%
2021/08/27	1	27.45	0.1	27.60	27.50	0.9	14,902	0.01%
2021/08/26	6	27.37	2	27.48	27.35	4	14,962	0.03%
2021/08/25	1.1	27.53	1	27.80	27.75	0.1	15,092	0.00%
2021/08/24	0	0.00	1	27.55	27.60	-1	15,225	-0.01%
2021/08/23	1.4	27.04	1	27.00	26.95	0.4	15,310	0.00%
2021/08/20	5	26.84	9	26.82	26.90	-4	15,435	-0.03%
2021/08/19	4.3	26.69	1	26.60	26.70	3.3	16,216	0.02%
2021/08/18	8	26.72	3	26.77	27.00	5	16,212	0.03%
2021/08/17	4	26.79	3	26.75	26.75	1	16,279	0.01%
2021/08/16	17.3	26.83	5	26.90	26.70	12.3	16,316	0.08%
2021/08/13	4	27.06	0	0.00	27.15	4	16,292	0.02%
2021/08/12	6	27.26	15.2	27.29	27.35	-9.2	16,283	-0.06%
2021/08/11	0	0.00	2	27.20	27.20	-2	16,355	-0.01%
2021/08/10	0.1	27.25	0	0.00	27.20	0.1	16,448	0.00%
2021/08/09	45.2	27.32	10	27.20	27.30	35.2	16,610	0.21%
2021/08/06	40.1	27.40	1	27.50	27.70	39.1	16,679	0.23%
2021/08/05	8.6	27.13	1	27.10	27.10	7.6	16,561	0.05%
2021/08/04	4	27.20	0	0.00	27.30	4	16,863	0.02%
2021/08/03	24.4	27.22	1	27.15	27.40	23.4	17,018	0.14%
2021/08/02	9.7	27.54	0	0.00	27.60	9.7	17,057	0.06%
2021/07/30	6.5	27.87	3	28.00	27.75	3.5	16,996	0.02%
2021/07/29	4.2	28.02	0	0.00	28.00	4.2	16,936	0.02%
2021/07/28	7.1	27.85	1	27.95	28.05	6.1	17,088	0.04%
2021/07/27	13.1	28.12	0	0.00	28.15	13.1	17,297	0.08%
2021/07/26	13	28.13	0	0.00	28.10	13	17,603	0.07%
2021/07/23	8.2	28.14	3	28.10	28.10	5.2	17,588	0.03%
2021/07/22	15.1	28.21	0	0.00	28.20	15.1	17,556	0.09%
2021/07/21	92.7	28.21	1	28.05	28.05	91.7	17,414	0.53%
2021/07/20	73	31.32	1	31.20	31.20	72	16,072	0.45%
2021/07/19	4.5	31.63	15	31.50	31.65	-10.5	15,731	-0.07%
2021/07/16	2	31.75	0	0.00	31.75	2	15,823	0.01%
2021/07/15	21.4	32.04	2.4	31.97	31.95	19	15,840	0.12%
2021/07/14	4	32.23	2	32.35	32.10	2	15,771	0.01%
2021/07/13	4	32.51	2	32.33	32.20	2	15,830	0.01%
2021/07/12	0	0.00	1	32.65	32.65	-1	15,761	-0.01%
2021/07/08	3	32.88	3	33.03	32.80	0	16,007	0.00%
2021/07/07	2	32.70	0	0.00	32.75	2	16,035	0.01%
2021/07/06	20	32.65	2	32.70	32.70	18	16,221	0.11%
2021/07/05	2	32.48	1.5	32.75	32.55	0.5	16,263	0.00%
2021/07/02	2	32.40	15	32.17	32.35	-13	16,203	-0.08%
2021/07/01	12	31.32	1	31.40	31.05	11	16,089	0.07%
2021/06/30	4	31.04	2	31.00	31.00	2	16,096	0.01%
2021/06/29	1.8	30.75	0	0.00	30.75	1.8	16,144	0.01%
2021/06/28	4.1	30.79	2	30.90	30.80	2.1	16,267	0.01%
2021/06/25	0	0.00	3	30.90	30.80	-3	16,274	-0.02%
2021/06/24	1.2	30.43	0	0.00	30.40	1.2	16,354	0.01%
2021/06/23	0.2	30.50	0	0.00	30.40	0.2	16,487	0.00%
2021/06/22	1	30.40	3	30.55	30.40	-2	16,918	-0.01%
2021/06/21	8	30.58	0	0.00	30.30	8	17,834	0.04%
2021/06/18	1	30.80	0	0.00	30.65	1	18,194	0.01%
2021/06/17	3	30.67	0	0.00	30.60	3	18,405	0.02%
2021/06/16	2	30.78	0	0.00	30.60	2	19,062	0.01%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/11	2.2	30.26	0	0.00	30.15	2.2	19,612	0.01%
2021/06/10	1	30.10	0	0.00	30.25	1	19,681	0.01%
2021/06/09	1	30.15	3	30.23	30.20	-2	19,730	-0.01%
2021/06/08	0	0.00	2	30.75	30.65	-2	19,762	-0.01%
2021/06/07	0.2	30.65	0	0.00	30.55	0.2	19,818	0.00%
2021/06/04	1	30.90	3	30.83	30.95	-2	19,841	-0.01%
2021/06/03	2	31.28	0	0.00	31.25	2	19,870	0.01%
2021/06/02	9	31.24	3	31.40	31.35	6	19,923	0.03%
2021/06/01	17	31.40	10	31.18	31.40	7	19,887	0.04%
2021/05/31	5	30.54	8	30.57	30.75	-3	19,846	-0.02%
2021/05/28	1	29.75	12	30.53	30.55	-11	19,835	-0.06%
2021/05/27	1.3	29.65	0	0.00	29.55	1.3	19,905	0.01%
2021/05/26	1	29.80	1	29.95	29.70	0	19,518	0.00%
2021/05/25	6.3	29.56	1	29.65	29.55	5.3	19,581	0.03%
2021/05/24	1	28.90	10	29.20	29.30	-9	19,634	-0.05%
2021/05/21	11.1	29.18	0	0.00	29.10	11.1	19,682	0.06%
2021/05/20	1.1	29.26	3	29.20	29.20	-1.9	19,584	-0.01%
2021/05/19	11.1	28.86	0	0.00	29.15	11.1	19,594	0.06%
2021/05/18	18	28.48	0	0.00	28.70	18	19,648	0.09%
2021/05/17	9.3	28.29	4.1	28.73	27.90	5.2	19,605	0.03%
2021/05/14	15.1	29.53	0	0.00	29.55	15.1	19,375	0.08%
2021/05/13	0.2	29.52	0	0.00	29.70	0.2	19,318	0.00%
2021/05/12	15.3	29.84	5	30.24	30.00	10.3	19,135	0.05%
2021/05/11	3.2	30.57	8.1	30.70	30.50	-4.8	18,813	-0.03%
2021/05/10	5	30.64	14	30.57	31.20	-9	18,683	-0.05%
2021/05/07	1	31.15	5	31.10	31.15	-4	19,015	-0.02%
2021/05/06	21	30.95	1	31.10	30.75	20	19,568	0.10%
2021/05/05	6	30.88	3	30.87	30.80	3	20,029	0.01%
2021/05/04	18	30.86	6.4	31.15	31.15	11.6	19,961	0.06%
2021/05/03	10	31.85	32	32.12	31.65	-22	19,780	-0.11%
2021/04/29	4	32.50	1	32.55	32.70	3	19,586	0.02%
2021/04/28	13.1	32.63	1	32.60	32.70	12.1	19,594	0.06%
2021/04/27	0.1	32.70	0	0.00	32.60	0.1	19,730	0.00%
2021/04/26	5	32.77	7.1	32.57	32.80	-2.1	19,659	-0.01%
2021/04/23	8	32.24	1.3	32.49	32.45	6.8	19,574	0.03%
2021/04/22	26.1	32.66	1.6	32.66	32.55	24.5	19,688	0.12%
2021/04/21	19	33.06	6	33.03	33.00	13	19,681	0.07%
2021/04/20	0	33.25	40	33.05	33.10	-40	19,604	-0.20%
2021/04/19	17	33.09	12.7	33.10	33.05	4.3	19,556	0.02%
2021/04/16	6	32.92	0.3	32.85	32.95	5.7	19,469	0.03%
2021/04/15	8	32.78	0	0.00	32.85	8	19,541	0.04%
2021/04/14	17	32.64	1	33.20	33.00	16	19,450	0.08%
2021/04/13	1	33.20	21.5	33.29	33.15	-20.5	19,250	-0.11%
2021/04/12	20.1	33.46	2.1	33.50	33.40	18	19,191	0.09%
2021/04/09	52	33.71	3	33.73	33.70	49	19,040	0.26%
2021/04/08	7	33.61	2	33.65	33.55	5	18,929	0.03%
2021/04/07	43	33.51	1	33.85	33.45	42	18,819	0.22%
2021/04/06	12.1	33.49	21.5	33.45	33.40	-9.4	18,656	-0.05%
2021/04/01	4	33.46	4.1	33.52	33.40	-0.1	18,698	0.00%
2021/03/31	6	33.68	45	33.76	33.50	-39	18,637	-0.21%
2021/03/30	8	33.64	16.1	33.80	33.85	-8.1	18,519	-0.04%
2021/03/29	3	33.37	10	33.41	33.55	-7	18,451	-0.04%
2021/03/26	120.1	33.30	61.5	33.31	33.45	58.6	18,397	0.32%	大買/
2021/03/25	13	33.07	3	33.37	33.20	10	18,661	0.05%
2021/03/24	103	33.82	117	33.93	33.75	-14	18,375	-0.08%	大買/大賣/
2021/03/23	24	34.44	22	34.39	34.75	2	17,678	0.01%
2021/03/22	21	34.09	8	34.33	34.35	13	17,445	0.07%
2021/03/19	12	34.07	42	34.10	33.85	-30	17,615	-0.17%
2021/03/18	0.1	33.80	28.2	33.61	33.85	-28.1	17,268	-0.16%
2021/03/17	15	32.57	5.7	32.60	32.65	9.3	16,685	0.06%
2021/03/16	0	32.55	65	32.64	32.60	-65	16,767	-0.39%
2021/03/15	0	0.00	28	32.78	32.60	-28	16,836	-0.17%
2021/03/12	17	32.28	39	32.36	32.40	-22	16,874	-0.13%
2021/03/11	5	32.15	12	32.20	32.25	-7	16,894	-0.04%
2021/03/10	0	0.00	4	32.10	32.10	-4	16,992	-0.02%
2021/03/09	1.1	31.89	5	31.85	32.00	-4	17,174	-0.02%
2021/03/08	34	31.73	3	31.70	31.80	31	17,336	0.18%
2021/03/05	1	31.10	3	31.45	31.65	-2	17,400	-0.01%
2021/03/04	8	31.08	0	0.00	31.35	8	17,900	0.04%
2021/03/02	16	31.65	1	32.15	31.35	15	17,826	0.08%
2021/02/26	7	31.38	1	31.55	32.00	6	17,634	0.03%
2021/02/25	25	31.82	5	31.88	31.70	20	17,263	0.12%
2021/02/24	12	31.91	11	31.91	31.90	1	17,199	0.01%
2021/02/23	1.9	31.80	3	31.80	31.80	-1.1	17,047	-0.01%
2021/02/22	12	31.32	5	31.30	31.30	7	16,982	0.04%
2021/02/19	12	30.79	0	0.00	31.15	12	17,001	0.07%
2021/02/17	0	0.00	2	31.08	31.00	-2	17,080	-0.01%
2021/02/05	3	30.80	1	30.95	30.80	2	17,294	0.01%
2021/02/04	0	0.00	3	30.82	30.75	-3	17,281	-0.02%
2021/02/02	0	0.00	8	31.32	31.15	-8	17,264	-0.05%
2021/02/01	1	30.90	4	30.90	31.10	-3	17,212	-0.02%
2021/01/29	42	31.89	20	31.10	31.25	22	17,075	0.13%
2021/01/28	78	32.49	40.2	32.75	32.70	37.8	16,547	0.23%
2021/01/27	5	31.76	56	32.11	32.35	-51	15,969	-0.32%
2021/01/26	7	31.12	4	31.26	30.85	3	15,400	0.02%
2021/01/25	1	31.10	23	31.11	31.20	-22	15,324	-0.14%
2021/01/22	0	0.00	3	30.80	30.70	-3	15,169	-0.02%
2021/01/21	2.1	29.90	20	30.15	29.90	-18	15,053	-0.12%
2021/01/20	23.4	30.24	0	0.00	30.00	23.4	15,065	0.16%
2021/01/19	0	0.00	7	31.01	30.75	-7	14,868	-0.05%
2021/01/18	5.1	30.60	3.1	30.76	30.65	2	14,940	0.01%
2021/01/15	40	31.51	22	31.05	31.00	18	14,884	0.12%
2021/01/14	3	31.62	13	31.60	31.65	-10	14,880	-0.07%
2021/01/13	2	31.03	0	0.00	30.90	2	14,588	0.01%
2021/01/12	5	30.65	49	30.66	30.85	-44	14,473	-0.30%
2021/01/11	1	30.75	0	0.00	31.00	1	14,358	0.01%
2021/01/08	7	30.60	0	0.00	31.00	7	14,310	0.05%
2021/01/07	7	30.54	1	30.40	30.50	6	14,310	0.04%
2021/01/06	6	30.38	27	30.57	30.35	-21	14,332	-0.15%
2021/01/05	0	0.00	18	30.42	30.50	-18	14,261	-0.13%
2021/01/04	0	0.00	4.1	30.75	30.80	-4.1	14,338	-0.03%
2020/12/31	0	0.00	4	30.98	31.00	-4	14,232	-0.03%
2020/12/29	17	31.23	0	0.00	30.95	17	14,241	0.12%
2020/12/28	8	31.04	6	30.91	31.05	2	14,242	0.01%
2020/12/25	6	30.60	0	0.00	30.55	6	14,281	0.04%
2020/12/24	10	30.38	13	30.44	30.65	-3	14,304	-0.02%
2020/12/23	7	29.97	5	29.97	30.00	2	14,316	0.01%
2020/12/22	8	30.34	11	30.28	30.05	-3	14,312	-0.02%
2020/12/21	52	29.35	44	29.53	30.05	8	14,500	0.06%
2020/12/18	6	30.21	2	30.35	30.20	4	14,448	0.03%
2020/12/17	14	30.41	5	30.40	30.40	9	14,367	0.06%
2020/12/16	3	30.52	27.1	30.65	31.05	-24.1	14,155	-0.17%
2020/12/15	65	30.16	19	30.17	30.05	46	14,004	0.33%
2020/12/14	20	30.76	9	30.74	31.05	11	13,637	0.08%
2020/12/11	2	31.40	3	31.30	31.60	-1	13,407	-0.01%
2020/12/10	11	31.52	1	31.25	31.65	10	13,431	0.07%
2020/12/09	6	32.10	14	32.10	32.15	-8	13,358	-0.06%
2020/12/08	12	31.83	4	31.85	31.80	8	13,298	0.06%
2020/12/07	47	31.55	12	31.45	31.55	35	13,328	0.26%
2020/12/04	8	31.09	2	31.20	31.30	6	13,346	0.04%
2020/12/03	20	31.28	26	31.24	31.30	-6	13,311	-0.05%
2020/12/02	9	31.32	13.2	31.20	31.45	-4.2	13,065	-0.03%
2020/12/01	10	30.47	31	30.35	30.65	-21	12,992	-0.16%
2020/11/30	33	31.10	17	31.15	29.85	16	12,941	0.12%
2020/11/27	9	30.83	5	30.71	30.95	4	12,362	0.03%
2020/11/26	3	30.25	1	30.30	30.30	2	12,214	0.02%
2020/11/25	1	30.20	5	30.08	30.05	-4	12,470	-0.03%
2020/11/24	0	0.00	60	30.15	30.25	-60	12,502	-0.48%
2020/11/23	5	30.20	5	30.38	30.10	0	12,574	0.00%
2020/11/20	5	30.00	1	29.80	30.05	4	12,639	0.03%
2020/11/19	11	30.00	2	29.98	29.95	9	13,095	0.07%
2020/11/18	3	30.13	0	0.00	30.15	3	13,270	0.02%
2020/11/17	11	30.24	0	0.00	30.30	11	13,303	0.08%
2020/11/16	6	30.15	1	30.30	30.40	5	13,666	0.04%
2020/11/13	8	30.05	35.1	29.85	30.30	-27.1	13,937	-0.19%
2020/11/12	23	29.06	1	29.20	29.20	22	13,711	0.16%
2020/11/10	1	29.60	1	29.50	29.15	0	13,896	0.00%
2020/11/09	1	29.30	10	29.44	29.50	-9	14,204	-0.06%
2020/11/06	3	29.10	0	0.00	29.15	3	14,334	0.02%
2020/11/05	16	29.24	15	29.19	29.10	1	14,507	0.01%
2020/11/04	18	28.95	9.4	29.08	29.00	8.6	14,677	0.06%
2020/11/03	0	0.00	1	28.65	28.75	-1	14,804	-0.01%
2020/11/02	19	28.25	0	0.00	28.35	19	14,923	0.13%
2020/10/30	17	28.65	0	0.00	28.50	17	15,195	0.11%
2020/10/29	10	28.69	5	28.77	28.70	5	15,516	0.03%
2020/10/28	18	29.50	4	29.60	29.15	14	15,648	0.09%
2020/10/27	19	29.04	0	0.00	29.00	19	15,788	0.12%
2020/10/26	2	29.30	22	29.55	29.30	-20	15,965	-0.13%
2020/10/23	0.8	28.95	3	28.93	28.85	-2.2	15,965	-0.01%
2020/10/22	2	28.58	5.2	28.51	28.75	-3.2	16,121	-0.02%
2020/10/21	17	28.73	0	0.00	28.55	17	16,129	0.11%
2020/10/20	13	28.81	0	0.00	28.95	13	16,591	0.08%
2020/10/19	1	28.85	0	0.00	28.80	1	17,134	0.01%
2020/10/16	7	28.94	10	28.85	28.80	-3	17,377	-0.02%
2020/10/15	2	29.15	37	29.75	29.10	-35	17,940	-0.20%
2020/10/14	1	28.50	0	0.00	29.05	1	18,796	0.01%
2020/10/13	3	28.48	0	0.00	28.70	3	19,194	0.02%
2020/10/12	43	28.94	0	0.00	28.85	43	19,999	0.22%
2020/10/08	1	29.55	0	0.00	29.70	1	20,058	0.00%
2020/10/07	4	29.40	0	0.00	29.35	4	20,337	0.02%
2020/10/06	0	0.00	5	29.70	29.75	-5	20,617	-0.02%
2020/10/05	4	29.60	0	0.00	29.55	4	20,907	0.02%
2020/09/30	6	29.98	7	29.96	29.80	-1	21,182	0.00%
2020/09/29	6	29.43	8.1	29.74	29.40	-2.1	21,694	-0.01%
2020/09/28	3	29.67	2	29.50	29.70	1	22,677	0.00%
2020/09/25	3	29.22	0	0.00	29.15	3	23,163	0.01%
2020/09/24	39	29.10	0	0.00	28.85	39	23,278	0.17%
2020/09/23	15	29.82	10	30.00	29.95	5	23,293	0.02%
2020/09/22	5	29.06	1	29.10	29.10	4	23,223	0.02%
2020/09/21	2	29.53	0	0.00	29.50	2	23,384	0.01%
2020/09/18	13	29.76	0	0.00	29.85	13	23,772	0.05%
2020/09/17	5	30.03	1	29.65	29.65	4	24,067	0.02%
2020/09/16	26	30.37	4	30.50	30.10	22	24,572	0.09%
2020/09/15	10	29.79	0	0.00	29.75	10	24,802	0.04%
2020/09/14	7	29.66	0	0.00	30.10	7	25,480	0.03%
2020/09/11	23	29.77	0	0.00	29.90	23	26,124	0.09%
2020/09/10	17	29.97	3	29.93	29.80	14	26,381	0.05%
2020/09/09	35	30.08	1	30.10	30.45	34	26,211	0.13%
2020/09/08	15	30.82	3	30.77	30.70	12	26,220	0.05%
2020/09/07	5	31.33	0.1	31.35	31.30	4.9	26,257	0.02%
2020/09/04	12	31.13	0	0.00	31.75	12	26,490	0.05%
2020/09/03	5	31.86	1	31.95	31.70	4	26,531	0.02%
2020/09/02	4	31.99	0	0.00	32.25	4	26,768	0.01%
2020/09/01	14	32.12	4	32.53	32.35	10	26,957	0.04%
2020/08/31	6	32.41	0	0.00	31.90	6	26,976	0.02%
2020/08/28	11	32.67	4	32.76	32.60	7	26,817	0.03%
2020/08/27	3	33.27	4	33.20	33.15	-1	26,914	0.00%
2020/08/25	2	33.75	60	33.63	34.00	-58	26,848	-0.22%
2020/08/24	7	31.90	23	32.30	32.60	-16	26,739	-0.06%
2020/08/21	27	31.35	2	31.30	31.30	25	26,576	0.09%
2020/08/20	22	31.26	15	31.08	30.90	7	26,599	0.03%
2020/08/19	22	32.76	3	32.97	32.40	19	26,146	0.07%
2020/08/18	17	34.10	2	34.45	33.90	15	25,677	0.06%
2020/08/17	21	34.42	4.1	34.40	34.50	16.9	25,642	0.07%
2020/08/14	13	34.92	0.2	34.75	34.75	12.8	25,563	0.05%
2020/08/13	4	35.29	10	35.20	34.85	-6	25,531	-0.02%
2020/08/12	0	0.00	5	34.49	34.70	-5	25,390	-0.02%
2020/08/11	6	34.04	1	33.85	34.00	5	25,355	0.02%
2020/08/10	23	34.62	2	34.48	34.50	21	25,399	0.08%
2020/08/07	1	34.90	1	34.90	34.90	0	25,411	0.00%
2020/08/06	25	34.73	13	34.96	34.95	12	25,295	0.05%
2020/08/05	37	35.08	16.1	35.04	34.90	20.9	25,235	0.08%
2020/08/04	15	34.68	25	34.55	35.00	-10	24,978	-0.04%
2020/08/03	13	33.88	2	33.83	33.85	11	24,798	0.04%
2020/07/31	3	34.48	3.1	34.64	34.50	-0.1	24,671	0.00%
2020/07/30	2	34.73	6	34.31	34.60	-4	24,446	-0.02%
2020/07/29	2	33.88	4	33.83	33.80	-2	24,306	-0.01%
2020/07/28	10	33.58	3	34.05	33.25	7	24,304	0.03%
2020/07/27	6	33.22	52	33.97	33.25	-46	24,479	-0.19%
2020/07/24	24	34.74	18	34.57	34.10	6	24,440	0.02%
2020/07/23	1	35.60	16.3	35.40	35.60	-15.3	23,976	-0.06%
2020/07/22	53	34.28	17.6	34.13	34.25	35.4	23,476	0.15%
2020/07/21	18	34.11	14	34.18	33.90	4	23,295	0.02%
2020/07/20	29	32.91	16	33.24	32.95	13	22,719	0.06%
2020/07/17	13	35.82	12	35.95	35.80	1	21,717	0.00%
2020/07/16	13	35.77	41.1	35.47	36.00	-28.1	21,458	-0.13%
2020/07/15	6	34.48	1	34.80	34.05	5	20,700	0.02%
2020/07/14	26	33.94	1	33.85	34.10	25	20,543	0.12%
2020/07/13	1	33.55	15.1	33.86	34.20	-14.1	20,361	-0.07%
2020/07/10	2	32.43	5	32.82	32.55	-3	20,175	-0.01%
2020/07/09	1	33.40	2	33.53	33.40	-1	20,251	0.00%
2020/07/08	35	33.25	182	33.23	33.45	-147	19,957	-0.74%	大賣/鉅額交易
2020/07/07	140.5	36.25	4	35.25	34.50	136.5	19,252	0.71%	大買/鉅額交易
2020/07/06	16.5	38.51	74.5	37.98	38.65	-58	18,297	-0.32%
2020/07/03	11	37.34	19	37.24	37.20	-8	17,841	-0.04%
2020/07/02	26.5	37.01	64	36.74	37.15	-37.5	17,796	-0.21%
2020/07/01	11	36.62	22.5	36.73	36.80	-11.5	17,701	-0.06%
2020/06/30	6	35.87	201.1	35.99	35.80	-195.1	17,522	-1.11%	大賣/鉅額交易
2020/06/29	3	35.30	20	35.38	35.65	-17	17,474	-0.10%
2020/06/24	21	36.00	14	36.00	35.65	7	17,243	0.04%
2020/06/23	1	36.00	28.2	35.81	36.00	-27.2	17,191	-0.16%
2020/06/22	4	34.91	14	35.00	34.80	-10	17,223	-0.06%
2020/06/19	17	34.49	29	34.74	34.65	-12	16,876	-0.07%
2020/06/18	54.5	32.72	51.6	33.72	34.00	2.9	16,268	0.02%
2020/06/17	8	32.14	62.6	32.01	32.25	-54.6	15,614	-0.35%
2020/06/16	1	31.40	67	31.37	31.45	-66	15,581	-0.42%
2020/06/15	18	31.30	38	31.23	31.10	-20	15,850	-0.13%
2020/06/12	13	30.15	12.2	30.49	30.70	0.8	15,963	0.01%
2020/06/11	165	31.43	36	31.48	30.65	129	16,131	0.80%	大買/鉅額交易
2020/06/10	1	31.25	15	31.42	31.45	-14	16,046	-0.09%
2020/06/09	15	31.21	30	31.07	31.15	-15	16,115	-0.09%
2020/06/08	7	30.23	42	30.25	30.45	-35	16,095	-0.22%
2020/06/05	2.5	29.79	115	29.95	29.80	-112.5	15,920	-0.71%	大賣/鉅額交易
2020/06/04	0	0.00	7.4	29.87	29.85	-7.4	15,885	-0.05%
2020/06/03	37	29.63	35.4	29.55	29.55	1.6	15,994	0.01%
2020/06/02	35	29.18	23.5	29.22	29.15	11.5	15,975	0.07%
2020/06/01	5	28.71	55	28.95	29.00	-50	15,911	-0.31%
2020/05/28	0	0.00	3	28.73	28.50	-3	15,593	-0.02%
2020/05/27	0	0.00	1	28.35	28.60	-1	15,671	-0.01%
2020/05/26	4.5	28.21	2	28.33	28.20	2.5	15,660	0.02%
2020/05/25	0	0.00	10	28.15	28.20	-10	15,661	-0.06%
2020/05/22	1	28.20	4	28.31	28.40	-3	15,642	-0.02%
2020/05/21	5	28.30	1	28.25	28.35	4	15,516	0.03%
2020/05/20	11	28.36	0	0.00	28.15	11	15,471	0.07%
2020/05/19	0	0.00	4	28.19	28.30	-4	15,304	-0.03%
2020/05/18	1	27.55	1	27.55	27.55	0	15,109	0.00%
2020/05/15	6	28.12	7	28.14	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	7	27.99	27.95	-7	14,826	-0.05%
2020/05/11	4	27.80	3	27.90	27.80	1	14,438	0.01%
2020/05/08	12	27.41	0	0.00	27.45	12	14,348	0.08%
2020/05/07	13	27.75	6	27.75	27.70	7	14,148	0.05%
2020/05/05	0	0.00	15	27.91	27.75	-15	14,084	-0.11%
2020/05/04	28	27.74	1	27.85	27.85	27	14,076	0.19%
2020/04/30	8	28.29	45.1	28.07	28.25	-37.1	14,023	-0.26%
2020/04/29	4	27.29	22	27.41	27.70	-18	13,812	-0.13%
2020/04/28	0	0.00	1	26.70	26.90	-1	13,693	-0.01%
2020/04/27	0	0.00	5.1	26.41	26.50	-5.1	14,075	-0.04%
2020/04/23	0	0.00	1	25.85	26.00	-1	14,093	-0.01%
2020/04/22	4	25.53	3	25.50	25.55	1	14,082	0.01%
2020/04/21	5	25.63	1	25.55	25.30	4	14,140	0.03%
2020/04/20	1	25.95	2	26.05	26.00	-1	14,000	-0.01%
2020/04/17	20	26.40	0	0.00	26.05	20	13,943	0.14%
2020/04/16	2	26.13	0	0.00	26.20	2	13,857	0.01%
2020/04/15	20	26.38	21	26.56	26.50	-1	13,799	-0.01%
2020/04/14	3	26.30	4	26.60	26.70	-1	13,667	-0.01%
2020/04/13	0	0.00	1	25.35	25.65	-1	13,389	-0.01%
2020/04/09	3	25.08	5	25.30	25.05	-2	13,461	-0.01%
2020/04/08	10	25.14	1	25.20	25.10	9	13,400	0.07%
2020/04/07	12	25.24	6	25.24	25.20	6	13,319	0.05%
2020/04/06	6	25.08	16	25.05	25.15	-10	13,189	-0.08%
2020/04/01	13	24.47	6	24.46	24.40	7	12,942	0.05%
2020/03/31	5	24.25	23	24.47	24.50	-18	12,762	-0.14%
2020/03/30	1	23.15	3	23.70	23.85	-2	12,531	-0.02%
2020/03/27	15	24.02	5	24.13	23.75	10	12,401	0.08%
2020/03/26	29	23.91	6	24.09	24.00	23	12,097	0.19%
2020/03/25	0	0.00	9	23.20	23.20	-9	11,530	-0.08%
2020/03/24	0	0.00	2	21.10	21.10	-2	11,524	-0.02%
2020/03/23	2	19.25	2	19.25	19.20	0	11,424	0.00%
2020/03/20	1	20.25	3	20.43	20.40	-2	11,436	-0.02%
2020/03/19	19	19.01	0	0.00	18.65	19	11,212	0.17%
2020/03/18	5	20.41	0	0.00	20.10	5	10,953	0.05%
2020/03/17	20	20.96	0	0.00	20.80	20	10,800	0.19%
2020/03/16	4	22.46	13	22.25	22.15	-9	10,897	-0.08%
2020/03/13	2	21.90	42	22.10	23.00	-40	10,808	-0.37%
2020/03/12	8	23.47	4	23.78	23.65	4	10,546	0.04%
2020/03/11	5	25.00	0	0.00	24.70	5	10,399	0.05%
2020/03/10	13	25.25	2	25.05	25.05	11	10,345	0.11%
2020/03/09	8	25.39	6	25.22	25.30	2	10,423	0.02%
2020/03/06	38	26.32	3	26.35	26.25	35	10,701	0.33%
2020/03/05	13	27.34	10	27.50	27.20	3	10,607	0.03%
2020/03/04	0	0.00	1	27.30	27.20	-1	10,769	-0.01%
2020/03/03	0	0.00	10.7	27.11	26.90	-10.7	10,713	-0.10%
2020/03/02	16	26.70	7	27.00	26.55	9	10,732	0.08%
2020/02/27	1	27.05	10	27.43	27.05	-9	10,841	-0.08%
2020/02/24	4	27.43	0	0.00	27.45	4	10,898	0.04%
2020/02/20	0	0.00	1	27.95	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	4	28.08	28.10	-4	11,376	-0.04%
2020/02/18	2	27.55	1	27.50	27.85	1	11,906	0.01%
2020/02/17	7	27.68	1	27.60	27.60	6	12,063	0.05%
2020/02/14	3	28.38	0	0.00	28.30	3	12,350	0.02%
2020/02/13	0	0.00	15	28.27	28.30	-15	12,462	-0.12%
2020/02/12	0	0.00	9	28.12	28.25	-9	12,603	-0.07%
2020/02/11	2	27.90	1	28.00	28.00	1	12,951	0.01%
2020/02/10	2	27.75	0	0.00	27.95	2	13,055	0.02%
2020/02/07	0	0.00	25	28.22	28.25	-25	13,396	-0.19%
2020/02/06	3	28.07	3	28.12	28.25	0	13,598	0.00%
2020/02/05	0	0.00	12.4	27.80	27.80	-12.4	13,831	-0.09%
2020/02/04	0	0.00	4	27.73	28.00	-4	13,873	-0.03%
2020/02/03	3	26.90	5	26.80	27.00	-2	14,180	-0.01%
2020/01/31	9	27.63	0	0.00	27.25	9	14,150	0.06%
2020/01/30	6	27.17	2	27.20	27.20	4	14,227	0.03%
2020/01/20	1.1	29.20	0	0.00	29.40	1.1	13,968	0.01%
2020/01/17	0	0.00	16	29.22	29.30	-16	14,035	-0.11%
2020/01/16	1	28.70	0	0.00	28.90	1	14,048	0.01%
2020/01/15	1	29.15	12	29.09	28.90	-11	14,243	-0.08%
2020/01/14	3	28.45	1	28.85	28.85	2	14,230	0.01%
2020/01/13	1	28.65	5	28.70	28.75	-4	14,328	-0.03%
2020/01/10	0	0.00	5	28.85	28.75	-5	14,387	-0.03%
2020/01/09	0	0.00	3	28.68	28.70	-3	14,426	-0.02%
2020/01/08	1	28.30	0	0.00	28.10	1	14,552	0.01%
2020/01/07	0	0.00	3	28.45	28.50	-3	14,568	-0.02%
2020/01/06	2	28.03	2	28.00	28.00	0	14,593	0.00%
2020/01/03	0	0.00	29.3	28.27	28.30	-29.3	14,687	-0.20%
2020/01/02	3	28.42	0	0.00	28.40	3	14,707	0.02%
2019/12/31	4	28.35	0	0.00	28.35	4	14,712	0.03%
2019/12/30	13	28.58	0	0.00	28.60	13	14,838	0.09%
2019/12/27	19	28.88	5	28.85	28.90	14	14,891	0.09%
2019/12/26	2	28.90	0	0.00	28.90	2	14,936	0.01%
2019/12/25	2	28.93	6.3	29.28	29.10	-4.3	15,064	-0.03%
2019/12/24	6	28.88	1	29.15	28.70	5	15,224	0.03%
2019/12/23	10	29.28	0	0.00	29.15	10	15,260	0.07%
2019/12/20	7	29.50	0	0.00	29.50	7	15,401	0.05%
2019/12/19	0	0.00	8	29.75	29.75	-8	15,800	-0.05%
2019/12/17	0	0.00	18	29.67	29.80	-18	16,488	-0.11%
2019/12/16	4	29.39	1	29.30	29.30	3	16,446	0.02%
2019/12/13	0	0.00	3	29.82	29.85	-3	16,464	-0.02%
2019/12/12	1	29.60	21	29.80	29.60	-20	16,528	-0.12%
2019/12/11	15	29.53	14.4	29.55	29.50	0.6	16,473	0.00%
2019/12/10	0.5	29.30	4	29.34	29.45	-3.5	16,087	-0.02%
2019/12/06	10	29.50	11	29.26	29.20	-1	16,193	-0.01%
2019/12/05	0	0.00	0.1	28.85	29.00	-0.1	16,010	0.00%
2019/12/04	2	28.95	8	28.93	29.00	-6	16,134	-0.04%
2019/12/03	9	28.92	27	28.85	28.90	-18	16,043	-0.11%
2019/11/29	13.5	27.86	5	27.70	27.70	8.5	15,501	0.05%
2019/11/28	5	28.57	2	28.60	28.55	3	15,398	0.02%
2019/11/27	5	28.65	7	28.93	29.00	-2	15,720	-0.01%
2019/11/26	3	28.73	0	0.00	28.90	3	15,593	0.02%
2019/11/25	16	28.87	2	28.95	28.95	14	15,329	0.09%
2019/11/22	0	0.00	2	29.15	29.20	-2	15,395	-0.01%
2019/11/21	8.5	28.85	0	0.00	29.10	8.5	15,428	0.06%
2019/11/20	7	29.22	9	29.33	29.40	-2	15,357	-0.01%
2019/11/19	5	28.90	31.3	29.17	29.25	-26.3	15,375	-0.17%
2019/11/18	48	28.88	58	28.96	29.00	-10	15,283	-0.07%
2019/11/15	58	28.98	106	28.82	28.65	-48	15,348	-0.31%	大賣/
2019/11/14	18.5	28.26	17	28.41	28.45	1.5	14,816	0.01%
2019/11/13	7	28.43	17.2	28.42	28.15	-10.2	14,716	-0.07%
2019/11/12	5	27.79	0.4	27.70	27.80	4.6	14,432	0.03%
2019/11/11	16	28.09	15	27.90	27.90	1	14,370	0.01%
2019/11/08	2	28.18	34.6	28.04	28.35	-32.6	14,454	-0.23%
2019/11/07	10	27.40	31	27.53	27.40	-21	14,066	-0.15%
2019/11/06	23	27.08	14	27.11	27.25	9	13,955	0.06%
2019/11/05	12	27.74	40	28.10	27.85	-28	13,638	-0.21%
2019/11/04	1.5	28.08	10.3	28.34	28.40	-8.8	13,530	-0.07%
2019/11/01	13	27.86	23	27.98	28.00	-10	13,342	-0.07%
2019/10/31	5	27.84	45	27.91	27.95	-40	13,405	-0.30%
2019/10/30	11.5	27.23	56.2	27.36	27.45	-44.7	13,076	-0.34%
2019/10/29	12	27.49	15.1	27.72	27.40	-3.1	13,054	-0.02%
2019/10/28	10	27.90	16	27.83	27.80	-6	12,961	-0.05%
2019/10/25	0	0.00	10.1	27.41	27.50	-10.1	12,842	-0.08%
2019/10/24	1	27.25	3.6	27.32	27.35	-2.6	12,854	-0.02%
2019/10/23	9	27.18	17.1	27.14	27.20	-8.1	12,839	-0.06%
2019/10/22	6	26.98	5.3	26.89	26.85	0.7	12,684	0.01%
2019/10/21	13	26.78	4	26.73	26.70	9	12,887	0.07%
2019/10/18	1	26.35	10	26.52	26.35	-9	13,179	-0.07%
2019/10/17	0	0.00	8.2	26.40	26.50	-8.2	13,667	-0.06%
2019/10/16	4	26.30	53	26.32	26.50	-49	13,844	-0.35%
2019/10/15	6	26.19	12.1	26.27	26.20	-6.1	13,844	-0.04%
2019/10/14	0	0.00	10	26.32	26.30	-10	13,859	-0.07%
2019/10/09	1	26.20	1	26.25	26.10	0	13,797	0.00%
2019/10/08	0	0.00	1.5	26.30	26.25	-1.5	13,737	-0.01%
2019/10/07	3	26.13	11	26.26	26.20	-8	13,745	-0.06%
2019/10/04	1	26.00	12.7	26.19	26.15	-11.7	13,782	-0.08%
2019/10/03	0	0.00	48	25.43	25.90	-48	13,608	-0.35%
2019/10/01	0.7	25.60	62	25.63	25.70	-61.3	13,533	-0.45%
2019/09/27	15	25.29	24	25.14	25.05	-9	13,417	-0.07%
2019/09/26	1	25.85	2	26.05	26.00	-1	13,272	-0.01%
2019/09/25	1	26.15	6.1	26.18	26.20	-5.1	13,181	-0.04%
2019/09/24	32	26.37	20	26.55	26.10	12	13,081	0.09%
2019/09/23	23	25.93	35.5	25.92	26.00	-12.5	12,571	-0.10%
2019/09/20	0	0.00	17	25.30	25.20	-17	12,048	-0.14%
2019/09/19	0	0.00	4	25.23	25.15	-4	11,799	-0.03%
2019/09/18	6	25.11	17	25.06	25.15	-11	11,715	-0.09%
2019/09/17	0	0.00	15	24.89	24.90	-15	11,552	-0.13%
2019/09/16	8	24.29	5	24.37	24.50	3	11,464	0.03%
2019/09/12	15	24.93	5.9	24.69	24.60	9.1	11,424	0.08%
2019/09/11	3	24.97	0	0.00	24.95	3	11,491	0.03%
2019/09/10	3	25.08	4	25.05	25.10	-1	11,467	-0.01%
2019/09/09	0	0.00	0	24.95	25.00	0	11,287	0.00%
2019/09/06	2	25.10	3	25.00	25.00	-1	11,269	-0.01%
2019/09/05	2.5	24.84	3	24.87	24.85	-0.5	11,122	0.00%
2019/09/04	0	0.00	5	24.84	24.85	-5	11,087	-0.05%
2019/09/03	21	24.89	7	24.81	24.75	14	11,124	0.13%
2019/09/02	80	25.00	63	24.86	24.80	17	11,532	0.15%
2019/08/30	2	24.75	8	24.79	24.90	-6	11,450	-0.05%
2019/08/29	4	24.25	1	24.30	24.30	3	11,176	0.03%
2019/08/28	0	0.00	1	24.35	24.35	-1	11,218	-0.01%
2019/08/27	0	0.00	13	24.50	24.40	-13	11,426	-0.11%
2019/08/26	4	23.96	5	24.16	24.30	-1	12,069	-0.01%
2019/08/23	2	24.55	7	24.46	24.50	-5	11,948	-0.04%
2019/08/22	2	24.38	5	24.50	24.55	-3	11,966	-0.03%
2019/08/21	3	24.35	5	24.31	24.35	-2	12,028	-0.02%
2019/08/20	0	0.00	114	24.20	24.25	-114	11,908	-0.96%	大賣/鉅額交易
2019/08/19	2	23.75	1	23.70	23.70	1	11,779	0.01%
2019/08/15	1	23.35	0	0.00	23.50	1	11,715	0.01%
2019/08/14	0	0.00	12	23.57	23.55	-12	11,736	-0.10%
2019/08/13	0	0.00	8	23.21	23.35	-8	11,695	-0.07%
2019/08/12	1	22.55	1	22.55	22.50	0	11,628	0.00%
2019/08/08	2	22.40	1	22.50	22.40	1	11,803	0.01%
2019/08/07	1	22.35	1	22.55	22.30	0	11,897	0.00%
2019/08/06	8	22.03	1	22.00	22.30	7	12,198	0.06%
2019/08/05	5	22.49	10	22.45	22.45	-5	12,441	-0.04%
2019/08/02	6	22.88	3	22.80	22.80	3	12,476	0.02%
2019/08/01	0	0.00	2	23.30	23.25	-2	12,473	-0.02%
2019/07/31	4	23.23	1	23.30	23.30	3	12,473	0.02%
2019/07/30	0	0.00	15	23.75	23.55	-15	12,454	-0.12%
2019/07/29	9	23.25	0	0.00	23.45	9	12,455	0.07%
2019/07/26	15.3	23.51	1	23.45	23.40	14.3	12,371	0.12%
2019/07/25	13	23.93	0	0.00	23.85	13	12,380	0.11%
2019/07/24	12	24.23	4	24.49	24.15	8	12,430	0.06%
2019/07/23	0	0.00	11	24.30	24.40	-11	12,412	-0.09%
2019/07/22	7	23.81	0	0.00	23.70	7	12,132	0.06%
2019/07/19	109	25.30	21	25.34	25.30	88	11,735	0.75%	大買/
2019/07/18	8	25.11	8	25.13	25.10	0	11,203	0.00%
2019/07/17	13	25.03	4	25.08	25.00	9	11,151	0.08%
2019/07/16	2	25.08	2	25.15	25.15	0	11,174	0.00%
2019/07/15	24	25.07	2	25.10	25.05	22	11,285	0.19%
2019/07/12	5	25.09	3	25.07	25.05	2	11,573	0.02%
2019/07/11	1	25.00	16.1	24.96	24.90	-15.1	11,869	-0.13%
2019/07/10	0	0.00	15	24.64	24.75	-15	12,204	-0.12%
2019/07/09	6	24.41	6	24.38	24.35	0	12,318	0.00%
2019/07/08	4	24.46	9	24.50	24.50	-5	12,482	-0.04%
2019/07/05	0	0.00	1	24.30	24.15	-1	12,679	-0.01%
2019/07/04	0	0.00	4	24.23	24.30	-4	12,992	-0.03%
2019/07/03	2	24.10	1	24.10	24.15	1	13,292	0.01%
2019/07/02	1.2	24.10	2	24.18	24.15	-0.8	13,840	-0.01%
2019/07/01	24	24.30	2	24.40	24.30	22	14,354	0.15%
2019/06/28	4	24.20	3	24.08	24.20	1	14,718	0.01%
2019/06/27	1	24.15	4	24.26	24.30	-3	14,990	-0.02%
2019/06/26	5	23.96	1	24.10	24.10	4	15,236	0.03%
2019/06/25	8	23.96	0	0.00	23.90	8	15,637	0.05%
2019/06/24	5	23.98	0	0.00	24.00	5	17,063	0.03%
2019/06/21	2	24.03	12	24.05	23.95	-10	18,037	-0.06%
2019/06/20	0	0.00	20	24.05	23.95	-20	18,336	-0.11%
2019/06/19	0	0.00	27.1	23.91	24.05	-27.1	18,417	-0.15%
2019/06/18	0	0.00	1	23.80	23.80	-1	18,355	-0.01%
2019/06/17	0	0.00	12	23.75	23.60	-12	18,325	-0.07%
2019/06/14	0	0.00	2	23.70	23.75	-2	18,554	-0.01%
2019/06/13	0.6	23.75	0	0.00	23.75	0.6	18,569	0.00%
2019/06/12	0	0.00	3	23.95	23.90	-3	18,891	-0.02%
2019/06/11	1.4	23.73	0	0.00	23.80	1.4	18,974	0.01%
2019/06/10	14	23.90	16	24.09	24.10	-2	18,880	-0.01%
2019/06/06	5	22.85	4	22.96	22.85	1	18,457	0.01%
2019/06/05	1.7	22.92	1	22.95	22.95	0.7	18,424	0.00%
2019/06/03	3	22.28	0	0.00	22.15	3	18,382	0.02%
2019/05/31	25	22.45	4.1	22.39	22.50	20.9	18,145	0.12%
2019/05/30	0	0.00	0.1	23.40	23.40	-0.1	17,344	0.00%
2019/05/29	7	23.24	0.6	23.20	23.10	6.4	17,420	0.04%
2019/05/27	1	23.20	0	0.00	23.05	1	17,195	0.01%
2019/05/23	0	0.00	3	23.00	23.10	-3	17,142	-0.02%
2019/05/22	1	22.85	1	22.90	22.95	0	17,059	0.00%
2019/05/21	0	0.00	8	22.99	22.95	-8	17,077	-0.05%
2019/05/20	10.5	22.70	1	22.65	22.65	9.5	16,949	0.06%
2019/05/17	7	22.69	0	0.00	22.55	7	16,891	0.04%
2019/05/16	4	22.93	0	0.00	23.00	4	16,731	0.02%
2019/05/15	5	23.65	1.4	23.52	23.50	3.6	16,585	0.02%
2019/05/14	1.5	22.67	2.1	22.44	23.20	-0.6	16,539	0.00%
2019/05/13	14	23.29	18	23.18	23.05	-4	16,265	-0.02%
2019/05/10	1	24.55	10	24.48	24.55	-9	15,941	-0.06%
2019/05/09	4	24.85	12	24.73	24.55	-8	15,889	-0.05%
2019/05/08	6	25.10	21	25.38	25.45	-15	15,766	-0.10%
2019/05/07	10	25.20	9	25.22	25.50	1	15,905	0.01%
2019/05/06	4.6	25.02	6	24.96	24.90	-1.4	16,503	-0.01%
2019/05/03	1	25.50	0	0.00	25.65	1	16,426	0.01%
2019/05/02	3.5	25.53	2	25.78	25.55	1.5	16,404	0.01%
2019/04/30	1.5	25.55	11.1	25.34	25.60	-9.6	16,271	-0.06%
2019/04/29	26.7	24.91	0.4	24.90	24.95	26.4	16,103	0.16%
2019/04/26	2	25.05	13.1	25.10	25.25	-11.1	16,098	-0.07%
2019/04/25	0	0.00	3	25.35	25.35	-3	16,093	-0.02%
2019/04/24	0	0.00	7	25.16	25.25	-7	16,042	-0.04%
2019/04/23	2	24.78	2	25.13	25.25	0	16,059	0.00%
2019/04/22	2	25.20	11	25.16	25.15	-9	15,843	-0.06%
2019/04/19	8	25.47	42	25.35	25.35	-34	15,637	-0.22%
2019/04/18	5.5	25.85	5	25.97	25.70	0.5	15,442	0.00%
2019/04/17	2	25.68	10	26.17	25.75	-8	15,131	-0.05%
2019/04/16	14	25.87	31	25.90	26.00	-17	14,747	-0.12%
2019/04/15	3	25.37	65	25.40	25.45	-62	14,327	-0.43%
2019/04/12	1	25.10	9	25.17	25.20	-8	14,136	-0.06%
2019/04/11	4	25.23	10	25.33	25.25	-6	13,960	-0.04%
2019/04/10	5	25.10	6.1	25.10	25.15	-1.1	13,627	-0.01%
2019/04/09	4	24.95	11	24.86	24.90	-7	13,305	-0.05%
2019/04/08	12	25.05	52	25.10	25.10	-40	12,986	-0.31%
2019/04/03	15	24.57	63	24.59	24.60	-48	12,377	-0.39%
2019/04/02	7.6	24.05	5	24.13	24.15	2.6	11,849	0.02%
2019/04/01	1.5	23.83	13	23.94	23.95	-11.5	11,455	-0.10%
2019/03/29	6	23.93	14.1	23.70	23.70	-8.1	11,079	-0.07%
2019/03/28	1	23.80	3	23.77	23.75	-2	10,799	-0.02%
2019/03/27	73	23.74	137.1	23.67	23.75	-64.1	10,385	-0.62%	大賣/
2019/03/26	33	22.82	58	22.95	22.95	-25	8,924	-0.28%
2019/03/25	17	22.07	22	22.01	22.25	-5	7,985	-0.06%
2019/03/22	5	21.70	12	21.70	21.75	-7	7,552	-0.09%
2019/03/21	7	21.53	0	0.00	21.50	7	7,375	0.09%
2019/03/20	0	0.00	2	21.45	21.45	-2	7,320	-0.03%
2019/03/19	0	0.00	13.6	21.38	21.40	-13.6	7,288	-0.19%
2019/03/18	1	20.90	1	20.95	21.10	0	7,127	0.00%
2019/03/15	17	21.00	11	21.10	20.70	6	7,122	0.08%
2019/03/14	15	21.27	14	21.26	21.20	1	6,784	0.01%
2019/03/13	10	21.00	2	20.98	21.00	8	6,751	0.12%
2019/03/12	0	0.00	1	20.85	20.95	-1	6,778	-0.01%
2019/03/11	1	20.70	5.1	20.65	20.65	-4.1	6,805	-0.06%
2019/03/08	4	20.73	0	0.00	20.65	4	6,954	0.06%
2019/03/07	35	20.90	20	21.05	21.00	15	6,980	0.21%
2019/03/06	10	21.18	0	0.00	21.20	10	6,975	0.14%
2019/03/05	0	0.00	10	21.30	21.20	-10	7,029	-0.14%
2019/03/04	16	21.06	0	0.00	21.25	16	7,118	0.22%
2019/02/27	0	0.00	1	21.30	21.35	-1	7,021	-0.01%
2019/02/26	3	21.30	20	21.30	21.30	-17	6,949	-0.24%
2019/02/25	30	21.28	2	21.28	21.40	28	6,886	0.41%
2019/02/22	1	21.20	6	21.15	21.30	-5	6,911	-0.07%
2019/02/20	6	21.15	12	21.10	21.20	-6	7,015	-0.09%
2019/02/19	1	21.15	24	21.15	21.15	-23	7,018	-0.33%
2019/02/18	0	0.00	10	21.05	21.10	-10	7,180	-0.14%
2019/02/15	0	0.00	0.2	21.00	21.00	-0.2	7,222	0.00%
2019/02/14	0	0.00	20	21.10	21.00	-20	7,261	-0.28%
2019/02/13	0	0.00	54.2	21.10	21.15	-54.2	7,309	-0.74%
2019/02/12	0	0.00	0.1	21.15	21.10	-0.1	7,220	0.00%
2019/02/11	11	21.25	6.2	21.26	21.30	4.8	7,158	0.07%
2019/01/30	1	21.10	16	21.06	21.10	-15	7,106	-0.21%
2019/01/29	35	20.90	35	20.99	21.00	0	7,104	0.00%
2019/01/28	120	21.33	85.1	21.31	21.30	34.9	7,115	0.49%	大買/
2019/01/25	7	20.97	57	21.08	21.30	-50	7,064	-0.71%
2019/01/24	20	20.00	37	20.27	20.50	-17	6,412	-0.27%
2019/01/23	20	19.86	0	0.00	20.00	20	6,466	0.31%
2019/01/22	10	19.95	0	0.00	20.00	10	6,447	0.16%
2019/01/21	1	20.05	0	0.00	20.00	1	6,511	0.02%
2019/01/18	0	0.00	61	20.01	20.10	-61	6,609	-0.92%
2019/01/17	2	19.80	0	0.00	19.80	2	6,717	0.03%
2019/01/16	15	19.72	2	19.65	19.75	13	6,767	0.19%
2019/01/11	5	19.30	0	0.00	19.35	5	6,793	0.07%
2019/01/08	5	18.95	0	0.00	19.00	5	6,849	0.07%
2019/01/07	0	0.00	5	19.00	19.15	-5	6,925	-0.07%
2019/01/02	0	0.00	3.2	19.28	18.90	-3.2	7,684	-0.04%
2018/12/26	5	18.80	0	0.00	18.80	5	8,352	0.06%
2018/12/25	0	0.00	1	18.75	18.75	-1	8,407	-0.01%
2018/12/24	0	0.00	4	19.19	19.25	-4	8,467	-0.05%
2018/12/21	2	18.65	1	18.60	18.60	1	8,569	0.01%
2018/12/20	0.6	18.80	1	18.75	18.75	-0.4	8,538	-0.01%
2018/12/19	2	18.80	0	0.00	18.80	2	8,549	0.02%
2018/12/18	7	18.87	0	0.00	18.75	7	8,614	0.08%
2018/12/17	1	19.10	0	0.00	19.10	1	8,654	0.01%
2018/12/14	0	19.20	0	0.00	19.20	0	8,665	0.00%
2018/12/13	0	0.00	5	19.20	19.25	-5	8,785	-0.06%
2018/12/12	0	0.00	1	19.05	19.10	-1	9,116	-0.01%
2018/12/11	1	18.90	2	18.65	18.60	-1	9,268	-0.01%
2018/12/10	0	0.00	1	18.85	18.85	-1	9,419	-0.01%
2018/12/07	0	0.00	2.3	19.06	19.10	-2.3	9,415	-0.02%
2018/12/06	2	19.05	1	19.00	19.00	1	9,480	0.01%
2018/12/05	7	19.64	0	0.00	19.70	7	9,434	0.07%
2018/12/04	3	20.02	1	20.05	20.15	2	9,642	0.02%
2018/12/03	3	20.15	10	20.14	20.10	-7	9,660	-0.07%
2018/11/30	0	0.00	7	19.65	19.55	-7	9,500	-0.07%
2018/11/29	0	0.00	5	19.59	19.55	-5	9,462	-0.05%
2018/11/28	2	19.40	1	19.40	19.50	1	9,397	0.01%
2018/11/27	0	0.00	11	19.39	19.45	-11	9,359	-0.12%
2018/11/26	0	0.00	0.1	18.95	18.95	-0.1	9,379	0.00%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	2	19.20	0	0.00	19.15	2	9,480	0.02%
2018/11/16	1	19.20	0	0.00	19.35	1	9,402	0.01%
2018/11/15	2.9	19.12	100	19.00	19.30	-97.1	9,380	-1.04%
2018/11/12	0	0.00	4	18.86	19.05	-4	9,272	-0.04%
2018/11/09	3	18.65	0	0.00	18.65	3	9,244	0.03%
2018/11/08	0	0.00	10	18.80	18.70	-10	9,305	-0.11%
2018/11/06	104	18.41	0	18.65	18.50	104	9,524	1.09%	大買/鉅額交易
2018/11/02	5	18.44	3	18.57	18.55	2	9,374	0.02%
2018/11/01	3	18.60	56	18.98	19.00	-53	9,231	-0.57%
2018/10/31	0	0.00	55	18.47	18.90	-55	9,220	-0.60%
2018/10/29	5	18.15	3	18.20	18.05	2	9,168	0.02%
2018/10/26	0	0.00	5	18.20	18.20	-5	9,224	-0.05%
2018/10/25	1	17.40	0	0.00	17.80	1	9,478	0.01%
2018/10/24	4	17.45	0	0.00	17.85	4	9,787	0.04%
2018/10/23	1	17.45	0	0.00	17.60	1	9,879	0.01%
2018/10/22	6	17.53	0	0.00	17.50	6	10,013	0.06%
2018/10/19	0	0.00	2.5	17.36	17.55	-2.5	10,149	-0.02%
2018/10/18	9	17.50	0	0.00	17.55	9	10,128	0.09%
2018/10/17	1	17.70	6	17.58	17.55	-5	10,214	-0.05%
2018/10/16	2	17.50	0	0.00	17.50	2	10,373	0.02%
2018/10/15	0	0.00	1	17.70	17.75	-1	10,421	-0.01%
2018/10/12	7	17.66	6	17.70	17.90	1	10,633	0.01%
2018/10/11	32	17.22	17	17.12	17.00	15	10,687	0.14%
2018/10/09	1	18.20	10.6	18.21	18.20	-9.6	10,898	-0.09%
2018/10/08	11	18.17	20	18.25	18.25	-9	10,918	-0.08%
2018/10/05	103	18.80	66	19.11	18.65	37	10,818	0.34%	大買/
2018/10/04	13	19.55	2	19.50	19.50	11	10,568	0.10%
2018/10/03	7	19.79	1	19.75	19.75	6	10,558	0.06%
2018/10/02	14	19.82	1	20.00	19.85	13	10,591	0.12%
2018/10/01	11	19.99	0	0.00	19.90	11	10,760	0.10%
2018/09/28	25	19.97	6	20.01	19.90	19	10,955	0.17%
2018/09/26	6	19.95	0	0.00	19.85	6	11,740	0.05%
2018/09/25	4	19.86	1	19.95	19.95	3	11,850	0.03%
2018/09/21	12	19.75	25	19.81	19.85	-13	11,892	-0.11%
2018/09/20	22	19.84	3	19.83	19.70	19	11,897	0.16%
2018/09/19	50	19.78	2	19.78	19.75	48	12,040	0.40%
2018/09/18	44	19.68	21	19.69	19.55	23	12,009	0.19%
2018/09/17	10	20.15	2.1	20.13	20.10	7.9	11,833	0.07%
2018/09/14	27	20.26	3	20.57	20.50	24	11,705	0.21%
2018/09/13	4	20.38	1	20.60	20.40	3	11,559	0.03%
2018/09/12	6	20.23	3	20.30	20.20	3	11,603	0.03%
2018/09/11	28	20.54	7	20.56	20.50	21	11,681	0.18%
2018/09/10	38	20.44	15	20.67	20.20	23	11,925	0.19%
2018/09/07	9	21.21	3	21.25	21.20	6	11,970	0.05%
2018/09/06	1	21.35	5.1	21.35	21.35	-4.1	11,988	-0.03%
2018/09/05	6	21.50	1	21.45	21.45	5	12,140	0.04%
2018/08/31	2	21.55	1	21.75	21.75	1	12,387	0.01%
2018/08/30	0	0.00	6	21.73	21.70	-6	12,372	-0.05%
2018/08/29	1	21.65	3.9	21.76	21.70	-2.9	12,476	-0.02%
2018/08/28	15	21.45	14.5	21.48	21.45	0.5	12,600	0.00%
2018/08/27	12.1	21.30	1	21.35	21.35	11.1	12,847	0.09%
2018/08/24	12	21.25	0.6	21.50	21.30	11.4	12,975	0.09%
2018/08/23	0	0.00	1	21.45	21.45	-1	13,335	-0.01%
2018/08/21	0	0.00	2	21.33	21.40	-2	13,769	-0.01%
2018/08/20	5	21.20	2	21.25	21.20	3	13,840	0.02%
2018/08/17	2	21.30	0.6	21.40	21.20	1.4	13,924	0.01%
2018/08/16	18	21.39	0	0.00	21.35	18	13,968	0.13%
2018/08/15	15	21.56	1	21.70	21.55	14	14,117	0.10%
2018/08/14	14	21.68	2	21.65	21.65	12	14,316	0.08%
2018/08/13	14	21.94	33.8	21.82	21.85	-19.8	14,557	-0.14%
2018/08/10	0	0.00	1	22.40	22.40	-1	14,547	-0.01%
2018/08/09	0	0.00	2	22.35	22.35	-2	14,676	-0.01%
2018/08/08	2	22.45	1	22.45	22.40	1	14,989	0.01%
2018/08/07	0	0.00	1	22.45	22.40	-1	15,364	-0.01%
2018/08/06	0	0.00	14	22.41	22.45	-14	15,582	-0.09%
2018/08/03	0	0.00	0.5	22.45	22.30	-0.5	15,806	0.00%
2018/08/02	21	22.13	15	22.17	22.10	6	16,078	0.04%
2018/08/01	9.5	22.10	3	22.32	22.35	6.5	16,048	0.04%
2018/07/31	2	23.68	31.5	23.65	23.65	-29.5	15,791	-0.19%
2018/07/30	10.5	23.35	2	23.43	23.40	8.5	15,655	0.05%
2018/07/27	1	23.35	12.8	23.32	23.35	-11.8	15,678	-0.08%
2018/07/26	13	22.93	1	23.15	23.15	12	15,728	0.08%
2018/07/25	8	23.13	0	0.00	23.05	8	15,648	0.05%
2018/07/24	0.5	23.20	11	23.11	23.20	-10.5	15,722	-0.07%
2018/07/23	56	22.94	5	23.05	22.90	51	15,822	0.32%
2018/07/20	5	23.57	11	23.43	23.25	-6	15,862	-0.04%
2018/07/19	1	23.55	3	23.63	23.55	-2	16,044	-0.01%
2018/07/18	6.6	23.68	14	23.78	23.70	-7.4	15,892	-0.05%
2018/07/17	6.5	23.24	64	23.51	23.80	-57.5	15,644	-0.37%
2018/07/16	1.5	22.73	6	22.63	22.70	-4.5	15,094	-0.03%
2018/07/13	0	0.00	2	22.23	22.35	-2	15,059	-0.01%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	7	21.70	1	21.75	21.80	6	15,255	0.04%
2018/07/10	2	22.00	3	22.02	22.00	-1	15,253	-0.01%
2018/07/09	2	21.80	0	0.00	21.80	2	15,391	0.01%
2018/07/06	11	21.51	8	21.70	21.70	3	15,456	0.02%
2018/07/05	15	21.78	14	21.74	21.70	1	15,376	0.01%
2018/07/04	2	22.20	11	22.20	22.20	-9	14,874	-0.06%
2018/07/03	42	22.42	4.3	22.45	22.25	37.7	15,032	0.25%
2018/07/02	20	22.53	1	22.80	22.40	19	15,382	0.12%
2018/06/29	28	22.52	2	22.65	22.65	26	15,496	0.17%
2018/06/28	1	22.25	0	0.00	22.40	1	15,465	0.01%
2018/06/27	12	22.40	0	0.00	22.40	12	15,426	0.08%
2018/06/26	15	22.50	0	0.00	22.40	15	15,570	0.10%
2018/06/25	1.1	22.71	0	0.00	22.70	1.1	15,507	0.01%
2018/06/22	10	22.75	10	22.75	22.75	0	15,831	0.00%
2018/06/21	5	22.87	0.5	23.00	22.85	4.6	16,043	0.03%
2018/06/20	7	22.86	12	23.00	23.00	-5	16,519	-0.03%
2018/06/19	26	22.93	1	23.05	22.85	25	16,672	0.15%
2018/06/15	12	23.25	1	23.50	23.20	11	16,733	0.07%
2018/06/14	1	23.35	2	23.35	23.40	-1	17,218	-0.01%
2018/06/13	8	23.36	0	0.00	23.35	8	17,619	0.05%
2018/06/12	19.4	23.35	2.5	23.40	23.30	16.9	18,671	0.09%
2018/06/11	30	23.50	11	23.55	23.55	19	20,223	0.09%
2018/06/08	1	23.40	4	23.49	23.40	-3	21,852	-0.01%
2018/06/07	2	23.48	0	0.00	23.45	2	22,369	0.01%
2018/06/06	0	0.00	1	23.45	23.45	-1	23,533	0.00%
2018/06/05	9	23.34	6	23.35	23.30	3	24,055	0.01%
2018/06/04	1.5	23.28	18	23.55	23.55	-16.5	24,033	-0.07%
2018/06/01	5.5	23.04	19	23.02	23.05	-13.5	23,845	-0.06%
2018/05/31	16	22.65	2	23.13	22.55	14	23,872	0.06%
2018/05/30	52	22.97	12	22.92	22.80	40	23,589	0.17%
2018/05/29	9	23.16	0	0.00	23.15	9	23,434	0.04%
2018/05/25	18.5	23.36	1	23.35	23.30	17.5	23,917	0.07%
2018/05/24	5	23.19	12	23.20	23.20	-7	23,928	-0.03%
2018/05/23	12.5	23.23	0	0.00	23.20	12.5	24,156	0.05%
2018/05/22	8.5	23.50	12	23.55	23.50	-3.5	24,376	-0.01%
2018/05/21	13.5	23.40	12	23.41	23.40	1.5	24,612	0.01%
2018/05/18	7	23.04	0	0.00	23.00	7	24,392	0.03%
2018/05/17	1	23.10	2	23.35	23.10	-1	24,439	0.00%
2018/05/16	8.5	23.13	4	23.19	23.10	4.5	24,409	0.02%
2018/05/15	24	23.28	0	0.00	23.15	24	24,301	0.10%
2018/05/14	0.5	23.60	14	23.56	23.65	-13.5	24,389	-0.06%
2018/05/11	9	23.23	4.5	23.17	23.15	4.5	24,251	0.02%
2018/05/10	14.5	23.39	3.1	23.44	23.45	11.4	24,106	0.05%
2018/05/09	10.3	23.79	1	24.00	23.70	9.3	23,902	0.04%
2018/05/08	6	23.84	4	23.93	23.85	2	23,948	0.01%
2018/05/07	2	23.48	18	23.90	24.20	-16	23,954	-0.07%
2018/05/04	11	23.56	11	23.48	23.40	0	23,702	0.00%
2018/05/03	1.4	23.80	2	23.95	23.80	-0.6	23,644	0.00%
2018/05/02	1	23.85	2	23.85	23.90	-1	23,633	0.00%
2018/04/30	1	23.70	3.5	23.72	23.70	-2.5	24,002	-0.01%
2018/04/27	10	23.52	3	23.65	23.65	7	24,545	0.03%
2018/04/26	9.6	23.76	3	23.78	23.60	6.6	24,717	0.03%
2018/04/25	5	23.53	1	23.65	23.50	4	24,570	0.02%
2018/04/24	9.3	23.72	2	24.05	23.70	7.3	24,487	0.03%
2018/04/23	2	23.95	1.6	24.13	24.10	0.4	24,541	0.00%
2018/04/20	9	23.93	1	24.20	23.90	8	24,556	0.03%
2018/04/19	0	0.00	7	24.21	24.25	-7	24,474	-0.03%
2018/04/18	10	23.96	4	23.99	23.85	6	24,724	0.02%
2018/04/17	5.3	23.69	17	24.14	24.25	-11.7	24,596	-0.05%
2018/04/16	3.3	23.77	1	24.00	23.70	2.3	24,490	0.01%
2018/04/13	21	24.00	3	23.82	23.80	18	24,455	0.07%
2018/04/12	27	24.14	3	24.22	24.10	24	24,326	0.10%
2018/04/11	3	23.98	3	24.03	23.95	0	24,117	0.00%
2018/04/10	22	23.82	3.4	23.97	23.70	18.6	24,125	0.08%
2018/04/09	10	23.78	0	0.00	23.70	10	24,069	0.04%
2018/04/03	13	24.06	1	24.00	24.00	12	23,986	0.05%
2018/04/02	5	24.60	2	24.55	24.55	3	23,704	0.01%
2018/03/31	7	24.95	0.1	25.00	24.90	6.9	23,582	0.03%
2018/03/30	0	0.00	2	25.23	25.05	-2	23,678	-0.01%
2018/03/29	6	25.08	6	24.95	24.95	0	24,073	0.00%
2018/03/28	4	25.31	2	25.43	25.30	2	24,078	0.01%
2018/03/27	3	25.60	9	25.71	25.70	-6	24,099	-0.02%
2018/03/26	1	25.15	11	25.03	25.30	-10	23,784	-0.04%
2018/03/23	35	25.02	14	25.03	24.85	21	23,601	0.09%
2018/03/22	12	25.83	7	26.11	25.65	5	23,300	0.02%
2018/03/21	33.8	26.26	10	26.23	26.10	23.8	23,131	0.10%
2018/03/20	7.4	25.33	19	25.92	26.10	-11.6	22,992	-0.05%
2018/03/19	22.2	25.58	6	25.67	25.45	16.2	22,381	0.07%
2018/03/16	18	25.90	22	26.20	25.60	-4	21,994	-0.02%
2018/03/15	51.5	26.02	33.5	26.22	26.50	18	20,982	0.09%
2018/03/14	38.5	27.57	105	27.82	26.95	-66.5	19,735	-0.34%	大賣/
2018/03/13	19	27.49	15	27.47	27.35	4	18,270	0.02%
2018/03/12	3.5	27.09	48	27.34	27.35	-44.5	18,033	-0.25%
2018/03/09	31	25.45	32	25.45	25.40	-1	17,233	-0.01%
2018/03/08	5	24.62	0.3	24.65	24.65	4.7	16,926	0.03%
2018/03/07	1	24.60	9	24.82	24.65	-8	17,100	-0.05%
2018/03/06	6	24.81	3	25.02	24.70	3	17,400	0.02%
2018/03/05	0	0.00	3	24.83	24.85	-3	17,663	-0.02%
2018/03/02	2	24.48	1	24.50	24.70	1	17,879	0.01%
2018/03/01	3	24.32	8	24.79	24.90	-5	18,081	-0.03%
2018/02/27	2	24.45	33	24.71	24.50	-31	18,127	-0.17%
2018/02/26	6	24.47	0	0.00	24.30	6	17,819	0.03%
2018/02/23	15	24.53	13	24.94	24.60	2	17,854	0.01%
2018/02/22	4	24.60	34	24.65	24.50	-30	18,108	-0.17%
2018/02/21	0	0.00	64	24.18	24.40	-64	17,949	-0.36%
2018/02/12	2	22.95	1	22.90	22.90	1	17,734	0.01%
2018/02/09	3	22.47	6	22.52	22.70	-3	17,712	-0.02%
2018/02/08	5	23.05	33	23.00	23.00	-28	17,831	-0.16%
2018/02/07	3	23.03	9	23.08	23.15	-6	18,124	-0.03%
2018/02/06	19	22.63	12.2	22.52	22.35	6.8	18,107	0.04%
2018/02/05	17	23.79	90.2	23.81	23.80	-73.2	17,883	-0.41%
2018/02/02	21	24.29	4	24.30	24.20	17	17,896	0.09%
2018/02/01	6	24.27	0	0.00	24.20	6	18,009	0.03%
2018/01/31	4	24.25	1	24.35	24.50	3	18,379	0.02%
2018/01/30	5	24.42	5	24.46	24.45	0	18,443	0.00%
2018/01/29	11	24.22	4	24.29	24.30	7	18,460	0.04%
2018/01/26	3	24.38	2	24.40	24.40	1	18,949	0.01%
2018/01/25	6	24.75	23	24.74	24.60	-17	19,017	-0.09%
2018/01/24	5	25.13	36	25.24	25.10	-31	18,883	-0.16%
2018/01/23	25	24.50	58	24.67	24.90	-33	18,534	-0.18%
2018/01/22	11	24.21	36	24.22	24.30	-25	17,952	-0.14%
2018/01/19	12	23.90	9	23.88	23.80	3	17,668	0.02%
2018/01/18	25	24.03	24	23.96	23.75	1	17,594	0.01%
2018/01/17	4	23.86	2	23.93	23.90	2	17,577	0.01%
2018/01/16	4.5	23.86	1	23.85	23.85	3.5	18,041	0.02%
2018/01/15	10	23.91	24	23.95	23.95	-14	18,096	-0.08%
2018/01/12	25	23.81	28.1	24.02	23.90	-3.1	18,147	-0.02%
2018/01/11	1	23.35	3	23.40	23.45	-2	17,943	-0.01%
2018/01/10	6	23.27	1	23.20	23.30	5	18,097	0.03%
2018/01/09	10	23.50	1	23.65	23.55	9	18,319	0.05%
2018/01/08	1	23.55	0	0.00	23.55	1	18,700	0.01%
2018/01/05	20	23.45	2	23.50	23.65	18	18,757	0.10%
2018/01/04	23	23.37	33	23.36	23.45	-10	18,936	-0.05%
2018/01/03	5	23.67	3	23.55	23.60	2	19,036	0.01%
2018/01/02	25	24.09	11.5	24.21	23.80	13.5	18,881	0.07%