緯創 (3231)-群益金鼎-丹鳳券商分點個股進出

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
114.0
漲跌
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663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－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/12/11	8	114.06	3	114.17	114.00	5	36,738	0.01%
2024/12/10	5	116.40	4.1	116.04	116.50	0.9	36,454	0.00%
2024/12/09	13	118.23	2.2	118.46	118.50	10.8	36,365	0.03%
2024/12/06	9.1	119.60	25	120.66	119.00	-15.9	36,373	-0.04%
2024/12/05	4	117.00	8	117.50	117.00	-4	35,779	-0.01%
2024/12/04	4	115.38	34	115.21	116.00	-30	35,577	-0.08%
2024/12/03	9	114.56	8	114.94	115.00	1	35,868	0.00%
2024/12/02	6	114.08	4	114.00	114.00	2	35,895	0.01%
2024/11/29	17	111.88	4	113.63	113.50	13	35,910	0.04%
2024/11/28	29	112.91	4	113.25	113.50	25	35,785	0.07%
2024/11/27	27	114.61	22.2	116.56	112.50	4.8	35,500	0.01%
2024/11/26	8.8	120.73	10	120.55	120.00	-1.3	34,608	0.00%
2024/11/25	7.2	124.01	26.3	124.65	124.50	-19.1	33,819	-0.06%
2024/11/22	18.4	118.78	46.1	117.56	118.50	-27.8	32,397	-0.09%
2024/11/21	2	113.00	0	0.00	114.00	2	31,732	0.01%
2024/11/20	16	114.56	4.1	113.79	114.00	11.9	31,615	0.04%
2024/11/19	19	113.61	6	114.58	114.00	13	31,596	0.04%
2024/11/18	9.2	115.11	8	114.56	113.50	1.2	31,349	0.00%
2024/11/15	23.2	117.51	12	116.92	117.50	11.2	31,150	0.04%
2024/11/14	9.3	119.77	7.2	119.12	118.50	2.1	30,745	0.01%
2024/11/13	5.4	119.54	15.1	121.43	121.00	-9.7	30,475	-0.03%
2024/11/12	23	117.15	11.1	117.55	117.00	11.9	30,183	0.04%
2024/11/11	12.1	123.00	30	123.60	122.00	-17.9	29,655	-0.06%
2024/11/08	9.7	123.86	90.5	123.53	123.50	-80.8	29,370	-0.28%
2024/11/07	6	120.08	25	120.02	120.00	-19	28,547	-0.07%
2024/11/06	8.4	119.54	25.8	120.28	119.50	-17.4	28,796	-0.06%
2024/11/05	4.6	118.08	35.7	118.66	118.50	-31.1	28,439	-0.11%
2024/11/04	17.3	115.86	15.6	116.05	116.00	1.7	28,011	0.01%
2024/11/01	8.4	112.45	18.7	114.58	115.00	-10.3	28,187	-0.04%
2024/10/30	3	111.67	4	111.88	111.00	-1	27,600	0.00%
2024/10/29	1.1	112.44	10	111.50	112.50	-8.9	27,735	-0.03%
2024/10/28	3	113.67	1.2	113.42	113.50	1.8	27,542	0.01%
2024/10/25	10.7	114.04	33.1	114.50	115.00	-22.4	27,239	-0.08%
2024/10/24	2.3	110.22	10.3	110.99	109.50	-8	26,376	-0.03%
2024/10/23	0.2	112.75	9.2	113.05	113.00	-9	26,721	-0.03%
2024/10/22	2.3	112.28	18.6	112.41	113.00	-16.4	26,755	-0.06%
2024/10/21	3	110.67	2	111.00	110.50	1	27,018	0.00%
2024/10/18	11.3	110.70	9.5	111.88	109.00	1.8	27,339	0.01%
2024/10/17	2.4	109.97	19	110.18	110.50	-16.6	27,399	-0.06%
2024/10/16	0.6	109.29	32.2	109.17	109.50	-31.6	27,866	-0.11%
2024/10/15	22.4	108.93	12.2	109.38	109.00	10.3	29,121	0.04%
2024/10/14	6.2	108.11	6	109.08	109.00	0.2	28,667	0.00%
2024/10/11	3.6	107.11	37.2	108.45	108.50	-33.6	28,646	-0.12%
2024/10/09	0.8	104.75	9.6	104.75	105.00	-8.8	28,124	-0.03%
2024/10/08	2	100.75	3	100.83	102.00	-1	27,872	0.00%
2024/10/07	0.1	102.00	1	102.49	102.00	-0.9	28,360	0.00%
2024/10/04	7.3	100.95	7.3	100.68	100.00	0	28,732	0.00%
2024/09/30	1	101.50	0	0.00	101.00	1	28,879	0.00%
2024/09/27	0	0.00	1.1	104.98	104.00	-1.1	29,093	0.00%
2024/09/26	5	104.00	0.4	104.36	103.50	4.7	29,197	0.02%
2024/09/25	0.3	104.00	15.2	104.53	104.50	-14.9	29,183	-0.05%
2024/09/24	4.1	102.49	2.1	102.23	102.50	2	28,972	0.01%
2024/09/23	2.1	101.27	1	101.99	101.50	1	29,171	0.00%
2024/09/20	4	102.25	7.1	102.21	101.00	-3.1	29,568	-0.01%
2024/09/19	1.1	101.52	4	102.75	102.50	-3	29,779	-0.01%
2024/09/18	3	101.67	13.1	102.92	101.50	-10.1	30,551	-0.03%
2024/09/16	5	101.90	5	102.50	103.00	0	31,242	0.00%
2024/09/13	1	99.40	5.1	99.85	101.00	-4.1	31,580	-0.01%
2024/09/12	5.1	99.22	7.1	98.94	99.30	-2	32,844	-0.01%
2024/09/11	2	94.60	4.1	95.40	94.50	-2.1	32,799	-0.01%
2024/09/10	5.1	95.64	6	95.07	94.30	-0.9	33,103	0.00%
2024/09/09	7	95.77	5.2	96.41	96.80	1.8	33,449	0.01%
2024/09/06	4.3	96.56	5.1	97.29	98.00	-0.8	33,719	0.00%
2024/09/05	4	94.90	14	95.44	94.00	-10	34,682	-0.03%
2024/09/04	12.3	94.83	6	94.45	94.00	6.3	35,347	0.02%
2024/09/03	8	99.88	3.3	99.30	99.10	4.7	35,860	0.01%
2024/09/02	7	101.14	4	102.00	100.00	3	35,974	0.01%
2024/08/30	0	0.00	2	102.00	101.50	-2	36,197	-0.01%
2024/08/29	21.2	101.22	4.4	101.23	101.50	16.8	36,385	0.05%
2024/08/28	2.5	102.80	4	102.75	103.50	-1.5	37,023	0.00%
2024/08/27	2	101.75	1	101.50	101.50	1	37,874	0.00%
2024/08/26	11.6	102.75	4.3	103.09	101.50	7.4	38,434	0.02%
2024/08/23	1.9	101.50	5.2	102.36	102.50	-3.3	39,125	-0.01%
2024/08/22	1.2	101.54	1.2	101.89	101.50	0	41,234	0.00%
2024/08/21	4.2	101.28	5.2	101.60	101.50	-1	41,957	0.00%
2024/08/20	3	101.67	9	102.17	101.00	-6	42,165	-0.01%
2024/08/19	5.1	101.01	0	0.00	100.50	5.1	42,549	0.01%
2024/08/16	3.1	102.82	5	102.90	102.50	-1.9	42,855	0.00%
2024/08/15	4	101.88	1.2	102.43	101.50	2.9	43,009	0.01%
2024/08/14	19.3	102.87	9.4	103.75	103.50	9.9	43,432	0.02%
2024/08/13	5.3	101.13	12.2	101.91	102.00	-7	43,335	-0.02%
2024/08/12	33.6	100.04	42.9	100.57	102.50	-9.3	44,124	-0.02%
2024/08/09	21.5	98.62	15.7	98.59	97.30	5.8	45,161	0.01%
2024/08/08	16.9	94.05	4.6	94.82	94.80	12.3	44,849	0.03%
2024/08/07	10.2	94.67	37.1	93.58	97.50	-26.9	44,786	-0.06%
2024/08/06	20.5	86.91	18.1	88.08	88.70	2.4	44,523	0.01%
2024/08/05	13.1	88.55	12	88.33	86.70	1.1	44,716	0.00%
2024/08/02	8.6	96.96	5.6	96.77	96.30	3	44,569	0.01%
2024/08/01	9.6	98.48	22.5	99.66	100.00	-13	44,480	-0.03%
2024/07/31	11.7	97.09	4.5	97.38	96.80	7.2	44,678	0.02%
2024/07/30	8.5	96.00	3.4	96.37	97.00	5.1	45,201	0.01%
2024/07/29	8.1	97.19	6.1	96.08	95.00	2.1	45,518	0.00%
2024/07/26	17.2	97.05	13	97.38	97.00	4.2	45,359	0.01%
2024/07/23	3	101.00	4.2	100.93	101.00	-1.2	45,242	0.00%
2024/07/22	25.5	101.60	9.7	100.20	100.50	15.8	45,489	0.03%
2024/07/19	17.4	106.52	3.4	106.61	105.50	14.1	45,188	0.03%
2024/07/18	27.1	107.17	5	107.30	107.00	22.1	46,044	0.05%
2024/07/17	32.9	110.22	12.8	109.59	109.00	20.2	45,963	0.04%
2024/07/16	25.1	112.13	62	112.02	113.50	-36.9	46,365	-0.08%
2024/07/15	5	106.60	7.3	106.86	106.50	-2.3	45,978	-0.01%
2024/07/12	6.3	106.10	2.1	106.52	106.00	4.2	46,614	0.01%
2024/07/11	7.2	107.52	7.1	107.57	108.00	0.1	47,440	0.00%
2024/07/10	5.1	108.31	3.8	108.47	108.00	1.4	48,662	0.00%
2024/07/09	20.1	110.45	16.8	109.84	108.50	3.2	49,136	0.01%
2024/07/08	12.7	110.94	14.5	111.14	111.00	-1.8	49,305	0.00%
2024/07/05	4.6	108.78	6	108.92	109.00	-1.4	49,818	0.00%
2024/07/04	4.1	109.38	17.7	109.97	109.00	-13.6	50,777	-0.03%
2024/07/03	5.3	108.49	11	108.50	109.50	-5.7	52,767	-0.01%
2024/07/02	15.2	107.71	7.1	108.27	107.50	8.1	54,469	0.01%
2024/07/01	4.5	106.61	0	0.00	107.50	4.5	57,342	0.01%
2024/06/28	4.1	106.63	6.1	106.59	106.00	-2	58,384	0.00%
2024/06/27	11.8	106.47	18.1	105.73	106.50	-6.3	59,928	-0.01%
2024/06/26	14	107.25	1.1	106.98	107.00	13	63,513	0.02%
2024/06/25	12.2	105.43	0	0.00	108.00	12.2	63,782	0.02%
2024/06/24	23.4	111.46	4.3	112.13	110.00	19.1	63,782	0.03%
2024/06/21	16.9	112.49	27.3	112.32	113.00	-10.4	64,517	-0.02%
2024/06/20	10.3	111.85	16	111.78	111.50	-5.8	64,328	-0.01%
2024/06/19	29.3	110.79	26.1	110.46	111.00	3.2	65,086	0.00%
2024/06/18	3	107.17	1	106.50	107.00	2	64,185	0.00%
2024/06/17	4	106.50	1	107.50	106.50	3	65,550	0.00%
2024/06/14	4.1	107.63	6.1	107.50	108.50	-2	66,922	0.00%
2024/06/13	21.8	108.24	6.2	108.25	108.50	15.7	67,262	0.02%
2024/06/12	24.3	105.41	8	105.81	106.50	16.3	68,069	0.02%
2024/06/11	17.2	107.77	3	107.83	107.50	14.2	67,856	0.02%
2024/06/07	20.1	110.33	3	110.33	109.50	17.1	69,155	0.02%
2024/06/06	9	112.00	3	112.50	112.00	6	69,353	0.01%
2024/06/05	6.1	112.02	1.1	113.45	112.00	5	72,049	0.01%
2024/06/04	10.1	112.65	2.5	113.26	112.50	7.6	72,675	0.01%
2024/06/03	31.5	114.87	24.5	114.80	114.00	7	73,293	0.01%
2024/05/31	34.8	113.01	20.5	113.87	112.00	14.3	73,367	0.02%
2024/05/30	22.2	115.38	1.2	115.46	114.00	21	74,322	0.03%
2024/05/29	23.1	117.02	7.1	116.37	116.00	16.1	74,963	0.02%
2024/05/28	15.9	119.70	31.1	119.55	119.00	-15.2	75,364	-0.02%
2024/05/27	79.1	116.06	34.6	116.56	116.50	44.5	73,924	0.06%
2024/05/24	3.3	115.01	15.1	115.07	115.00	-11.8	74,640	-0.02%
2024/05/23	13.9	114.53	6.3	114.42	114.00	7.6	75,063	0.01%
2024/05/22	7.3	114.14	10.5	113.98	115.00	-3.2	76,003	0.00%
2024/05/21	3.4	112.39	4.1	112.85	112.50	-0.8	77,104	0.00%
2024/05/20	14.2	111.51	0.1	112.00	111.00	14.2	78,013	0.02%
2024/05/17	3.2	112.06	2	112.75	112.00	1.2	78,478	0.00%
2024/05/16	33.4	114.03	7.3	115.26	112.00	26.1	79,140	0.03%
2024/05/15	27	115.56	50.6	115.53	115.00	-23.6	79,763	-0.03%
2024/05/14	13.2	111.38	3	111.33	111.50	10.2	80,645	0.01%
2024/05/13	23.1	111.70	7	112.29	111.00	16.1	82,476	0.02%
2024/05/10	3.2	112.97	3.1	112.50	114.00	0.1	83,680	0.00%
2024/05/09	19	113.08	8.1	112.94	112.00	10.9	83,772	0.01%
2024/05/08	18.1	115.11	17.1	115.88	115.00	1	83,938	0.00%
2024/05/07	7.2	113.15	8.1	112.89	114.50	-0.9	84,610	0.00%
2024/05/06	6.2	114.32	37	113.61	114.00	-30.9	85,451	-0.04%
2024/05/03	18	112.97	2.1	112.55	111.00	16	86,165	0.02%
2024/05/02	3	112.67	10	113.15	114.50	-7	87,795	-0.01%
2024/04/30	14.1	113.65	2.1	113.76	113.50	12.1	88,654	0.01%
2024/04/29	19.1	114.11	4	114.88	114.00	15.1	90,496	0.02%
2024/04/26	26.1	113.94	5.1	113.52	113.00	21	94,369	0.02%
2024/04/25	14.1	112.43	18.1	113.83	112.00	-4.1	98,203	0.00%
2024/04/24	21.1	115.93	22.1	115.68	115.50	-0.9	98,635	0.00%
2024/04/23	14.2	110.58	7	111.14	111.00	7.1	98,685	0.01%
2024/04/22	31.3	110.03	8.1	110.09	108.50	23.2	98,941	0.02%
2024/04/19	27.6	115.18	51.7	115.74	115.00	-24.1	99,484	-0.02%
2024/04/18	8	116.69	18.1	114.78	118.00	-10.1	100,151	-0.01%
2024/04/17	58.7	114.60	9.3	114.15	114.50	49.4	100,628	0.05%
2024/04/16	29.4	114.27	10.1	113.58	114.00	19.3	99,977	0.02%
2024/04/15	17.2	120.38	3	120.33	119.50	14.2	99,746	0.01%
2024/04/12	34.1	123.00	5	124.20	122.50	29.1	99,486	0.03%
2024/04/11	32.3	124.18	2.3	124.41	123.00	30	98,973	0.03%
2024/04/10	21.2	127.38	9.1	127.21	125.50	12.1	98,514	0.01%
2024/04/09	44.8	127.37	38.9	127.41	126.00	5.8	97,978	0.01%
2024/04/08	17.2	131.50	30	131.13	132.00	-12.8	97,472	-0.01%
2024/04/03	64.8	128.54	44.5	129.50	129.50	20.3	97,382	0.02%
2024/04/02	11	124.42	17	123.93	125.00	-6	95,006	-0.01%
2024/04/01	15	123.70	64.2	124.00	122.50	-49.2	94,296	-0.05%
2024/03/29	58.7	125.48	131	125.14	125.00	-72.3	93,180	-0.08%	大賣/
2024/03/28	31.5	118.36	12.2	119.23	120.50	19.3	90,381	0.02%
2024/03/27	13.5	116.84	3.2	116.84	117.00	10.3	90,264	0.01%
2024/03/26	59.5	118.16	67.2	118.16	117.00	-7.6	91,006	-0.01%
2024/03/25	56.5	123.62	28.4	122.46	122.00	28.1	90,863	0.03%
2024/03/22	18.9	122.99	18.6	123.21	123.00	0.3	91,132	0.00%
2024/03/21	2.6	120.70	7.8	120.96	120.50	-5.2	90,520	-0.01%
2024/03/20	92.8	122.58	58.1	121.77	120.00	34.7	90,895	0.04%
2024/03/19	29.6	120.66	40.6	122.39	122.50	-11	90,127	-0.01%
2024/03/18	17.2	119.56	15.7	119.87	120.00	1.5	89,597	0.00%
2024/03/15	18.1	117.09	26.8	118.50	119.50	-8.7	89,472	-0.01%
2024/03/14	19.2	115.50	7.5	116.13	115.50	11.7	88,677	0.01%
2024/03/13	98.4	118.78	73.3	116.63	116.50	25.1	88,539	0.03%
2024/03/12	28.2	120.90	36	121.54	122.50	-7.9	87,599	-0.01%
2024/03/11	62.8	121.37	83.5	122.22	121.00	-20.7	86,981	-0.02%
2024/03/08	33.3	117.53	45.1	117.90	116.00	-11.8	84,658	-0.01%
2024/03/07	25.3	116.84	22.3	116.75	116.00	3	84,305	0.00%
2024/03/06	11.6	119.96	22.2	119.98	119.50	-10.6	84,380	-0.01%
2024/03/05	29.9	121.31	32.5	122.01	121.50	-2.6	84,705	0.00%
2024/03/04	24	118.65	49.2	118.20	116.50	-25.2	83,596	-0.03%
2024/03/01	27.9	119.11	35.9	118.19	118.00	-8	82,963	-0.01%
2024/02/29	27.7	114.21	24	114.29	115.50	3.7	82,639	0.00%
2024/02/27	17.3	113.35	7.2	114.18	113.50	10.1	82,161	0.01%
2024/02/26	24	116.63	15.2	116.70	117.00	8.8	81,520	0.01%
2024/02/23	17.5	118.60	26.1	118.73	116.00	-8.6	82,394	-0.01%
2024/02/22	73.8	121.54	32.4	120.47	119.00	41.4	82,377	0.05%
2024/02/21	29.1	118.37	24.4	118.23	118.50	4.7	81,420	0.01%
2024/02/20	22.5	122.13	7.5	121.83	122.00	15	80,732	0.02%
2024/02/19	48.5	123.49	16	125.31	122.50	32.5	80,311	0.04%
2024/02/16	49.5	128.28	31.7	128.90	126.00	17.8	80,523	0.02%
2024/02/15	147.9	131.05	167.4	131.32	130.50	-19.5	79,728	-0.02%	大買/大賣/
2024/02/05	55.3	122.55	33.7	122.91	124.50	21.6	78,923	0.03%
2024/02/02	32.4	118.60	72.8	118.97	120.00	-40.4	78,367	-0.05%
2024/02/01	10.3	114.31	46	113.78	115.00	-35.7	78,456	-0.05%
2024/01/31	44.3	115.54	18	115.06	114.50	26.3	81,131	0.03%
2024/01/30	58.6	118.14	50.9	118.53	118.00	7.7	80,957	0.01%
2024/01/29	19.9	115.65	19.6	115.85	116.50	0.3	80,092	0.00%
2024/01/26	23.3	113.00	14	112.68	113.00	9.2	79,717	0.01%
2024/01/25	33.9	117.72	48.2	117.62	115.00	-14.3	79,371	-0.02%
2024/01/24	24.6	115.70	15.3	115.65	116.00	9.3	77,578	0.01%
2024/01/23	157.5	116.87	276.5	115.93	117.00	-119	77,090	-0.15%	大買/大賣/鉅額交易
2024/01/22	65.1	115.38	264	115.24	116.50	-198.9	75,750	-0.26%	大賣/鉅額交易
2024/01/19	42.5	103.00	148.2	104.54	107.00	-105.7	72,889	-0.15%	大賣/鉅額交易
2024/01/18	14.5	96.75	3.1	96.41	97.70	11.4	69,445	0.02%
2024/01/17	17.3	98.85	10.8	99.36	97.90	6.5	69,404	0.01%
2024/01/16	9.8	99.13	2	98.90	98.60	7.8	69,586	0.01%
2024/01/15	23.9	99.67	8.7	100.19	98.60	15.2	69,770	0.02%
2024/01/12	27	98.22	26.5	99.22	99.50	0.5	69,377	0.00%
2024/01/11	18.6	96.02	49.4	97.06	97.60	-30.8	68,947	-0.04%
2024/01/10	7.1	94.59	7.1	94.87	94.50	0	70,996	0.00%
2024/01/09	32.3	94.74	21	96.79	94.00	11.3	72,328	0.02%
2024/01/08	7	94.80	8.2	94.79	94.40	-1.2	72,025	0.00%
2024/01/05	26.1	94.14	1.2	94.45	93.60	24.9	72,968	0.03%
2024/01/04	12.7	94.06	5.3	94.58	94.20	7.4	74,314	0.01%
2024/01/03	19.2	93.27	4	93.55	93.50	15.2	76,970	0.02%
2024/01/02	49.4	95.25	12.8	96.71	93.70	36.6	77,612	0.05%
2023/12/29	42	98.62	59.2	98.14	98.60	-17.1	76,858	-0.02%
2023/12/28	12.9	96.39	24.1	97.10	95.90	-11.2	76,126	-0.01%
2023/12/27	11.1	96.69	5.1	96.90	96.70	6	77,213	0.01%
2023/12/26	22.6	96.65	19.1	96.82	97.00	3.6	79,699	0.00%
2023/12/25	16.8	96.75	28.2	96.84	96.60	-11.4	80,972	-0.01%
2023/12/22	12.5	95.24	8.3	94.76	94.20	4.3	80,706	0.01%
2023/12/21	11.1	92.55	33.1	94.62	95.20	-22	80,789	-0.03%
2023/12/20	18.2	94.16	13.2	93.83	94.20	5	80,167	0.01%
2023/12/19	6.2	92.52	4	93.85	92.00	2.2	79,775	0.00%
2023/12/18	5	92.32	5	92.56	92.30	0	80,271	0.00%
2023/12/15	20.1	92.15	11	92.82	91.60	9.1	81,153	0.01%
2023/12/14	44.7	93.54	9	93.83	93.10	35.7	81,709	0.04%
2023/12/13	10.3	92.65	13.1	92.90	92.90	-2.8	81,924	0.00%
2023/12/12	10.1	91.10	1	90.63	90.50	9.1	82,288	0.01%
2023/12/11	10.2	92.26	8.1	92.88	91.80	2.1	83,190	0.00%
2023/12/08	8	93.91	3.6	92.78	92.60	4.4	83,663	0.01%
2023/12/07	15.1	92.03	16	93.59	93.40	-0.9	84,174	0.00%
2023/12/06	7.2	91.04	9.1	90.99	91.20	-1.9	85,906	0.00%
2023/12/05	22.1	89.45	6	89.25	89.20	16.1	86,114	0.02%
2023/12/04	11.1	91.94	2	92.40	91.30	9.1	86,032	0.01%
2023/12/01	16.2	91.53	17	92.82	92.80	-0.8	86,253	0.00%
2023/11/30	25.2	91.61	8.5	91.67	91.50	16.6	86,241	0.02%
2023/11/29	5.1	93.15	2	93.00	93.30	3.1	86,498	0.00%
2023/11/28	7.6	92.26	4	92.33	92.50	3.6	88,159	0.00%
2023/11/27	29.8	92.75	12	93.41	92.70	17.7	90,725	0.02%
2023/11/24	1.1	95.21	10.3	95.69	96.00	-9.3	91,275	-0.01%
2023/11/22	25.5	98.45	3	97.63	97.60	22.5	94,745	0.02%
2023/11/21	33.1	102.35	38.1	102.88	102.50	-5	97,250	-0.01%
2023/11/20	2.1	99.31	13	99.15	99.70	-10.9	100,938	-0.01%
2023/11/17	17.3	99.65	9	99.57	99.00	8.3	102,125	0.01%
2023/11/16	9	99.06	7	99.34	99.00	2	103,972	0.00%
2023/11/15	16.2	100.52	15	100.57	99.00	1.2	105,424	0.00%
2023/11/14	26.6	98.80	8.1	98.63	98.10	18.5	108,376	0.02%
2023/11/13	11.2	98.92	28	99.19	100.00	-16.8	112,049	-0.02%
2023/11/10	27	96.69	25	97.28	98.10	2	113,658	0.00%
2023/11/09	38	98.88	26	98.89	98.60	12	114,264	0.01%
2023/11/08	35	98.56	67.5	98.41	97.30	-32.5	115,887	-0.03%
2023/11/07	4	93.10	9.1	93.06	93.40	-5.1	115,130	0.00%
2023/11/06	6	92.65	5	93.26	92.10	1	118,831	0.00%
2023/11/03	6.5	91.90	5.5	92.98	91.20	1	121,725	0.00%
2023/11/02	10.4	93.08	13	93.04	92.80	-2.6	126,175	0.00%
2023/11/01	8.3	90.00	9.1	90.12	89.50	-0.8	127,805	0.00%
2023/10/31	67.2	93.85	66	90.54	89.40	1.2	132,840	0.00%
2023/10/30	8	94.75	7	95.16	93.70	1	134,868	0.00%
2023/10/27	190	96.20	181.1	97.06	94.30	8.9	138,647	0.01%	大買/大賣/
2023/10/26	5	93.16	4	93.63	93.20	1	140,010	0.00%
2023/10/25	25	96.06	12.1	96.05	95.30	12.9	142,461	0.01%
2023/10/24	325.2	93.47	330.2	94.55	96.20	-5	142,120	0.00%	大買/大賣/
2023/10/23	21	92.25	19	93.29	92.50	2	141,242	0.00%
2023/10/20	18.1	90.82	24.1	90.52	91.40	-6.1	141,005	0.00%
2023/10/19	83.1	91.93	74.1	91.66	91.70	9	140,393	0.01%
2023/10/18	299.6	88.77	297.2	90.17	91.00	2.4	139,872	0.00%	大買/大賣/
2023/10/17	114.4	96.30	133.1	95.38	94.70	-18.7	137,104	-0.01%	大買/大賣/
2023/10/16	38.6	98.30	14	98.74	98.00	24.6	135,942	0.02%
2023/10/13	30.5	99.45	57	99.17	99.10	-26.6	135,724	-0.02%
2023/10/12	24.1	101.91	17.4	102.11	102.50	6.8	134,759	0.01%
2023/10/11	60	102.22	46.1	104.10	98.20	13.9	134,082	0.01%
2023/10/06	38.4	108.59	28	108.39	108.50	10.4	134,437	0.01%
2023/10/05	38	106.18	26	106.75	107.00	12	136,130	0.01%
2023/10/04	30	105.18	26	105.37	106.00	4	137,219	0.00%
2023/10/03	44.2	109.87	47	110.79	108.00	-2.9	137,686	0.00%
2023/10/02	221	110.78	55.3	109.54	111.00	165.7	138,259	0.12%	大買/鉅額交易
2023/09/28	25.3	103.00	32.2	104.05	101.50	-6.9	137,680	-0.01%
2023/09/27	13	102.15	4	102.38	103.00	9	137,943	0.01%
2023/09/26	3.3	101.31	19	102.21	101.50	-15.7	138,726	-0.01%
2023/09/25	15.1	101.83	11	102.36	103.00	4	139,770	0.00%
2023/09/22	15.1	101.26	5	101.90	102.50	10.1	141,561	0.01%
2023/09/21	28.1	99.51	13	98.84	100.50	15.1	142,708	0.01%
2023/09/20	15	100.83	23	100.35	98.70	-8	143,098	-0.01%
2023/09/19	35.6	99.18	28.1	98.63	98.40	7.5	143,234	0.01%
2023/09/18	23.1	100.98	19	100.53	101.00	4.1	143,749	0.00%
2023/09/15	7.6	104.41	22	106.50	104.50	-14.4	145,515	-0.01%
2023/09/14	29	106.22	16.1	106.56	106.00	12.9	145,823	0.01%
2023/09/13	26.5	102.05	25.2	102.14	102.00	1.4	145,987	0.00%
2023/09/12	10	102.45	23	102.43	102.00	-13	147,817	-0.01%
2023/09/11	39.3	104.13	43.2	104.32	102.50	-3.9	149,199	0.00%
2023/09/08	14.1	109.39	14	109.36	109.00	0.1	149,315	0.00%
2023/09/07	27	111.37	25	110.80	110.00	2	150,140	0.00%
2023/09/06	22	113.30	21.1	113.34	113.50	0.9	151,328	0.00%
2023/09/05	22.1	111.93	5	111.90	112.50	17.1	152,889	0.01%
2023/09/04	62.1	111.48	67	111.26	112.50	-4.9	153,207	0.00%
2023/09/01	185.5	113.04	177.1	110.61	109.00	8.4	153,384	0.01%	大買/大賣/
2023/08/31	99.8	114.16	93.2	113.11	117.00	6.6	151,878	0.00%
2023/08/30	25.2	112.73	28	113.27	112.00	-2.8	150,388	0.00%
2023/08/29	13	111.15	37	111.39	109.50	-24	152,731	-0.02%
2023/08/28	38.8	108.82	19.1	109.04	109.50	19.7	153,126	0.01%
2023/08/25	99.1	112.40	39	113.13	111.00	60.1	155,577	0.04%
2023/08/24	116.6	126.97	131	127.79	122.50	-14.4	153,948	-0.01%	大買/大賣/
2023/08/23	27.6	124.54	38.3	125.33	127.50	-10.7	151,950	-0.01%
2023/08/22	93.2	124.75	76	125.18	123.50	17.2	154,442	0.01%
2023/08/21	71.1	120.04	67	120.99	121.00	4.1	155,205	0.00%
2023/08/18	149.7	120.88	73.2	121.46	120.50	76.5	154,552	0.05%	大買/
2023/08/17	290.7	126.91	265	125.87	129.00	25.7	151,273	0.02%	大買/大賣/
2023/08/16	191	120.30	188.3	123.43	128.00	2.7	147,325	0.00%	大買/大賣/
2023/08/15	52	117.81	54.5	118.15	116.50	-2.5	145,781	0.00%
2023/08/14	74.6	111.00	67.4	111.73	111.50	7.2	144,619	0.01%
2023/08/11	315.4	117.36	311.6	116.18	115.00	3.8	141,921	0.00%	大買/大賣/
2023/08/10	117.3	113.68	79	114.59	113.50	38.3	140,567	0.03%	大買/
2023/08/09	110.8	121.98	89.4	121.99	120.00	21.4	137,269	0.02%	大買/
2023/08/08	306.5	129.59	281.1	130.04	129.00	25.4	136,528	0.02%	大買/大賣/
2023/08/07	35.1	121.08	44.7	123.04	125.00	-9.6	131,929	-0.01%
2023/08/04	163.1	114.68	155.5	113.33	114.00	7.7	130,249	0.01%	大買/大賣/
2023/08/02	76.9	127.68	69.1	129.33	121.50	7.8	125,410	0.01%
2023/08/01	230.3	134.56	246.5	133.61	135.00	-16.2	123,181	-0.01%	大買/大賣/
2023/07/31	157.7	148.84	134.9	144.62	141.50	22.8	119,189	0.02%	大買/大賣/
2023/07/28	77.4	152.09	59.1	153.66	157.00	18.4	117,057	0.02%
2023/07/27	6.4	155.16	7	156.00	154.00	-0.6	114,413	0.00%
2023/07/26	8.1	157.34	8	155.94	156.50	0	115,335	0.00%
2023/07/25	9.5	156.52	20.3	158.03	152.00	-10.8	115,259	-0.01%
2023/07/24	45.1	155.66	28.2	152.83	158.00	16.9	115,382	0.01%
2023/07/21	16.1	144.70	32.2	142.94	147.50	-16.1	115,512	-0.01%
2023/07/20	13	133.62	37.1	132.87	134.50	-24.1	115,954	-0.02%
2023/07/19	37.1	134.64	10.4	127.10	128.00	26.8	116,322	0.02%
2023/07/18	6.1	133.41	48.1	134.26	133.00	-42	116,878	-0.04%
2023/07/17	27.2	143.07	13	139.92	139.50	14.2	117,000	0.01%
2023/07/14	10	139.60	14	136.07	142.00	-4	118,026	0.00%
2023/07/13	299.1	133.58	273	132.81	132.00	26.1	117,676	0.02%	大買/大賣/
2023/07/12	130.2	120.97	154.2	123.32	124.00	-24	114,566	-0.02%	大買/大賣/
2023/07/11	213	108.53	222.1	110.36	113.00	-9.1	112,635	-0.01%	大買/大賣/
2023/07/10	143	105.69	222.3	105.39	103.00	-79.3	111,414	-0.07%	大買/大賣/
2023/07/07	369.2	106.93	307	107.93	106.00	62.2	110,867	0.06%	大買/大賣/
2023/07/06	166.2	106.13	150	109.00	105.50	16.2	109,008	0.01%	大買/大賣/
2023/07/05	169	103.17	129	102.59	102.50	40	107,848	0.04%	大買/大賣/
2023/07/04	10	101.95	28.6	104.07	105.00	-18.6	106,113	-0.02%
2023/07/03	88	95.94	61	96.54	95.70	27	105,150	0.03%
2023/06/30	77	88.65	85	88.69	90.80	-8	104,322	-0.01%
2023/06/29	227	82.02	249	82.72	83.60	-22	103,396	-0.02%	大買/大賣/
2023/06/28	89	80.96	70	80.96	78.70	19	101,949	0.02%
2023/06/27	80	80.70	36	80.11	79.60	44	100,933	0.04%
2023/06/26	72	81.19	45	82.84	82.80	27	100,256	0.03%
2023/06/21	94	82.40	125.1	82.94	84.10	-31	99,270	-0.03%	大賣/
2023/06/20	18	77.43	35	77.94	77.70	-17	97,590	-0.02%
2023/06/19	48	79.81	31	80.52	78.40	17	96,478	0.02%
2023/06/16	73.1	81.06	75.2	81.10	80.20	-2.1	95,723	0.00%
2023/06/15	115	80.15	130.5	79.91	80.20	-15.5	93,255	-0.02%	大買/大賣/
2023/06/14	181	75.22	196	76.11	76.70	-15	90,825	-0.02%	大買/大賣/
2023/06/13	17	71.81	20	72.07	71.80	-3	87,985	0.00%
2023/06/12	41	71.83	21	72.29	70.70	20	86,804	0.02%
2023/06/09	126	72.44	149	72.28	73.00	-23	84,944	-0.03%	大買/大賣/
2023/06/08	15	68.45	15	69.36	68.00	0	82,605	0.00%
2023/06/07	103	69.18	99	69.17	68.60	4	81,273	0.00%	大買/
2023/06/06	31	70.80	22	70.85	70.60	9	79,813	0.01%
2023/06/05	156	71.39	147	71.64	71.00	9	79,062	0.01%	大買/大賣/
2023/06/02	53	72.53	70	72.95	71.10	-17	77,459	-0.02%
2023/06/01	91	67.77	101.6	68.20	69.40	-10.6	73,617	-0.01%	大賣/
2023/05/31	39	66.29	38	66.70	66.70	1	71,367	0.00%
2023/05/30	35.2	67.15	17.1	67.43	66.30	18.1	66,044	0.03%
2023/05/29	57	68.19	42.5	68.12	68.00	14.5	63,640	0.02%
2023/05/26	231.4	65.09	235.1	65.82	65.00	-3.7	60,859	-0.01%	大買/大賣/
2023/05/25	32.1	60.44	59.7	60.29	61.70	-27.6	56,693	-0.05%
2023/05/24	33	55.31	42	55.52	56.10	-9	53,445	-0.02%
2023/05/23	49	53.51	42	54.00	53.60	7	51,926	0.01%
2023/05/22	30	53.08	33	52.86	52.70	-3	50,829	-0.01%
2023/05/19	15	51.39	32.1	52.33	53.20	-17.1	49,902	-0.03%
2023/05/18	12	51.07	19.3	50.82	50.60	-7.3	48,118	-0.02%
2023/05/17	7	49.36	9	49.59	49.45	-2	46,770	0.00%
2023/05/16	19	48.39	18.1	48.84	48.45	0.9	45,829	0.00%
2023/05/15	12	49.01	8	49.34	48.50	4	44,747	0.01%
2023/05/12	19.1	46.33	35	48.85	50.10	-16	43,504	-0.04%
2023/05/11	12	47.91	15.4	47.52	47.50	-3.4	40,848	-0.01%
2023/05/10	18	48.16	16.1	48.20	48.10	1.9	40,176	0.00%
2023/05/09	7.1	49.38	14	49.56	50.00	-7	39,277	-0.02%
2023/05/08	10	51.00	7	50.44	49.90	3	38,509	0.01%
2023/05/05	2	49.63	7	49.50	49.15	-5	37,793	-0.01%
2023/05/04	13	48.42	21	48.82	49.55	-8	37,416	-0.02%
2023/05/03	6	49.27	1	49.00	48.95	5	36,729	0.01%
2023/05/02	27	48.66	30	49.22	50.10	-3	36,394	-0.01%
2023/04/28	0	0.00	1	45.35	46.50	-1	35,295	0.00%
2023/04/27	6	46.35	8	45.94	46.00	-2	34,667	-0.01%
2023/04/26	13	44.57	33	44.49	45.00	-20	33,828	-0.06%
2023/04/25	21	43.99	7.1	44.21	43.70	13.9	32,985	0.04%
2023/04/24	6	45.47	8.1	46.24	46.20	-2.1	31,630	-0.01%
2023/04/21	6	44.39	11.4	44.51	44.50	-5.4	30,785	-0.02%
2023/04/20	11.2	45.27	7	45.43	45.80	4.2	29,599	0.01%
2023/04/19	1	46.05	8	45.86	45.65	-7	28,817	-0.02%
2023/04/18	7	43.66	6	43.66	43.45	1	27,272	0.00%
2023/04/17	8	44.35	8	44.45	44.20	0	26,654	0.00%
2023/04/14	10	44.09	26	44.30	43.95	-16	26,180	-0.06%
2023/04/13	11	44.63	4	44.49	44.45	7	25,236	0.03%
2023/04/12	2	45.00	39	45.00	45.15	-37	24,386	-0.15%
2023/04/11	3	43.33	4	43.39	43.45	-1	23,306	0.00%
2023/04/10	3	41.77	46.5	42.41	43.40	-43.5	22,753	-0.19%
2023/04/07	4	40.58	7	40.64	40.60	-3	21,414	-0.01%
2023/04/06	25	41.10	27	41.37	41.40	-2	20,966	-0.01%
2023/03/31	24	41.67	31.3	41.55	41.85	-7.3	20,410	-0.04%
2023/03/30	41	41.15	46	41.14	41.60	-5	19,804	-0.03%
2023/03/29	2	38.95	4	39.00	39.55	-2	18,541	-0.01%
2023/03/28	46	40.15	54.2	39.67	39.40	-8.2	18,323	-0.05%
2023/03/27	30	41.07	54	41.08	41.20	-24	18,137	-0.13%
2023/03/24	17	39.75	11	39.40	40.00	6	17,776	0.03%
2023/03/23	17	38.87	27	39.54	39.65	-10	16,814	-0.06%
2023/03/22	7.2	37.76	16	37.94	38.20	-8.8	15,790	-0.06%
2023/03/21	66	37.23	80	37.69	37.55	-14	15,307	-0.09%
2023/03/20	45	35.55	77	35.68	35.90	-32	14,354	-0.22%
2023/03/17	0	0.00	2	34.95	34.95	-2	14,196	-0.01%
2023/03/16	2	34.50	10	34.40	34.55	-8	13,982	-0.06%
2023/03/15	33	34.10	37.1	34.56	34.50	-4.1	13,837	-0.03%
2023/03/14	0	0.00	15	33.75	33.55	-15	13,442	-0.11%
2023/03/13	11	33.32	14	33.39	33.65	-3	13,450	-0.02%
2023/03/09	0	0.00	11	33.73	33.95	-11	13,293	-0.08%
2023/03/08	0	33.75	26	33.64	33.80	-26	13,102	-0.20%
2023/03/07	0	0.00	26	33.10	33.15	-26	12,831	-0.20%
2023/03/06	8	32.82	36.1	32.80	32.85	-28.1	12,700	-0.22%
2023/03/03	0	0.00	6	32.57	32.65	-6	12,665	-0.05%
2023/03/02	1	32.20	9.1	32.21	32.35	-8.1	12,673	-0.06%
2023/03/01	1	32.55	0	0.00	32.55	1	12,625	0.01%
2023/02/24	2	33.05	17.2	32.70	33.15	-15.2	12,354	-0.12%
2023/02/23	5	32.20	13	32.23	32.20	-8	11,845	-0.07%
2023/02/20	1	31.70	0	0.00	31.70	1	11,823	0.01%
2023/02/13	0	0.00	3	31.55	31.70	-3	12,208	-0.02%
2023/02/10	0.2	31.20	5	31.65	31.20	-4.8	12,266	-0.04%
2023/02/09	3	31.70	1	31.80	31.80	2	12,478	0.02%
2023/02/08	0	0.00	20	31.90	31.90	-20	12,584	-0.16%
2023/02/07	4	31.90	0	0.00	31.95	4	12,556	0.03%
2023/02/06	1	31.90	31	31.84	31.95	-30	12,536	-0.24%
2023/02/03	0	0.00	1	31.75	31.95	-1	12,466	-0.01%
2023/02/02	0	0.00	1	31.80	31.80	-1	12,352	-0.01%
2023/02/01	1	31.25	0	0.00	31.40	1	12,154	0.01%
2023/01/31	2	31.25	1	31.15	31.50	1	12,085	0.01%
2023/01/30	1	31.10	40	30.78	31.20	-39	11,639	-0.34%
2023/01/16	0	0.00	2	30.18	30.10	-2	11,192	-0.02%
2023/01/13	0	0.00	10	30.15	30.20	-10	11,160	-0.09%
2023/01/12	11	30.12	0	0.00	30.10	11	11,461	0.10%
2023/01/11	0	0.00	5	30.20	30.30	-5	11,486	-0.04%
2023/01/10	0	0.00	2	30.15	30.15	-2	11,454	-0.02%
2023/01/09	0	0.00	9	29.96	30.00	-9	11,397	-0.08%
2023/01/05	0	0.00	0.6	29.50	29.50	-0.6	11,305	-0.01%
2022/12/30	0	0.00	2	29.40	29.40	-2	11,354	-0.02%
2022/12/28	7	29.20	0	0.00	29.30	7	11,333	0.06%
2022/12/27	0	0.00	1	29.55	29.70	-1	11,395	-0.01%
2022/12/23	1	29.60	0	0.00	29.90	1	11,554	0.01%
2022/12/20	0	0.00	2	30.33	30.10	-2	11,021	-0.02%
2022/12/19	1	30.25	36	30.25	30.50	-35	10,535	-0.33%
2022/12/16	2	29.50	9	29.82	30.00	-7	9,847	-0.07%
2022/12/15	0	0.00	2	29.20	29.30	-2	9,325	-0.02%
2022/12/14	0	0.00	2	29.00	29.15	-2	9,391	-0.02%
2022/12/13	1	28.90	4	28.95	28.90	-3	9,446	-0.03%
2022/12/09	0	0.00	1.1	28.26	28.40	-1.1	9,552	-0.01%
2022/12/08	0	0.00	3	27.53	27.80	-3	9,404	-0.03%
2022/12/06	0.1	27.35	0	0.00	27.50	0.1	9,356	0.00%
2022/12/05	1	27.45	0	0.00	27.35	1	9,314	0.01%
2022/12/01	0	0.00	1	27.60	27.50	-1	9,279	-0.01%
2022/11/30	1	27.55	0	0.00	27.65	1	9,253	0.01%
2022/11/29	1	27.30	2	27.50	27.65	-1	9,274	-0.01%
2022/11/24	0.1	27.40	0	0.00	27.35	0.1	9,309	0.00%
2022/11/22	0.1	27.30	0	0.00	27.40	0.1	9,486	0.00%
2022/11/21	0.1	27.55	0	0.00	27.35	0.1	9,523	0.00%
2022/11/17	0	0.00	6	27.70	27.95	-6	9,526	-0.06%
2022/11/16	0	0.00	7	27.51	27.70	-7	9,458	-0.07%
2022/11/14	1	27.60	0	0.00	27.50	1	9,287	0.01%
2022/11/08	2	27.15	1	27.25	27.25	1	9,048	0.01%
2022/11/07	1	26.55	0	0.00	26.80	1	8,928	0.01%
2022/11/04	16	25.26	0	0.00	25.35	16	8,804	0.18%
2022/10/27	0	0.00	16	26.00	26.00	-16	9,140	-0.18%
2022/10/20	4	25.88	5	26.54	26.35	-1	9,352	-0.01%
2022/10/14	0	0.00	1	26.65	26.55	-1	8,746	-0.01%
2022/10/12	0	0.00	6	26.40	26.50	-6	8,748	-0.07%
2022/10/11	3	26.33	0	0.00	26.30	3	8,716	0.03%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	3	27.20	27.10	-3	8,827	-0.03%
2022/10/03	0	0.00	1	26.55	26.75	-1	8,819	-0.01%
2022/09/30	3	26.80	1	26.70	26.55	2	8,859	0.02%
2022/09/29	1	27.35	0	0.00	27.35	1	8,855	0.01%
2022/09/28	1.5	26.80	0	0.00	26.85	1.5	9,189	0.02%
2022/09/27	1.5	26.88	0	0.00	26.85	1.5	9,365	0.02%
2022/09/26	1	26.80	0	0.00	26.95	1	9,479	0.01%
2022/09/08	0	0.00	4.1	26.82	27.20	-4.1	9,338	-0.04%
2022/09/06	2.2	26.90	0	0.00	26.95	2.2	9,343	0.02%
2022/09/01	5	27.55	1	27.45	27.45	4	9,245	0.04%
2022/08/31	1	27.65	0	0.00	27.70	1	9,214	0.01%
2022/08/29	3	27.40	0	0.00	27.35	3	9,085	0.03%
2022/08/24	1	27.85	0	0.00	27.85	1	9,036	0.01%
2022/08/23	0	0.00	20	28.05	28.15	-20	9,089	-0.22%
2022/08/22	0	0.00	2	28.30	28.20	-2	9,079	-0.02%
2022/08/17	0	0.00	2	28.20	28.35	-2	9,096	-0.02%
2022/08/15	1	27.90	0	0.00	27.90	1	9,039	0.01%
2022/08/11	2	28.03	0	0.00	28.40	2	8,965	0.02%
2022/08/09	0	0.00	1	28.00	28.00	-1	8,789	-0.01%
2022/08/05	0	0.00	26	27.25	27.35	-26	8,636	-0.30%
2022/08/02	0	0.00	2	26.08	26.40	-2	8,779	-0.02%
2022/08/01	2	26.28	0	0.00	26.30	2	9,017	0.02%
2022/07/29	20	26.30	1	26.50	26.50	19	9,047	0.21%
2022/07/27	0	0.00	2	25.85	26.00	-2	8,975	-0.02%
2022/07/25	1	25.20	5	25.25	25.20	-4	9,026	-0.04%
2022/07/22	0	0.00	1	25.10	25.10	-1	9,154	-0.01%
2022/07/20	5	24.95	0	0.00	24.90	5	9,412	0.05%
2022/07/18	2	24.45	0	0.00	24.50	2	9,641	0.02%
2022/07/14	3	24.33	50	24.40	24.30	-47	9,570	-0.49%
2022/07/13	2	24.00	0	0.00	23.95	2	9,570	0.02%
2022/07/11	0	0.00	15	24.62	24.45	-15	9,411	-0.16%
2022/07/07	2	23.55	0.5	23.35	23.60	1.5	9,233	0.02%
2022/07/06	76	23.55	0	0.00	23.40	76	9,172	0.83%
2022/07/05	4	26.21	2	26.10	26.25	2	8,734	0.02%
2022/07/01	12	26.30	0	0.00	26.35	12	8,570	0.14%
2022/06/30	20.1	26.82	0	0.00	26.70	20.1	8,398	0.24%
2022/06/29	6	27.75	13	27.69	27.65	-7	8,141	-0.09%
2022/06/27	0	0.00	0.6	28.55	28.45	-0.6	8,146	-0.01%
2022/06/24	0	0.00	11	28.32	28.70	-11	8,126	-0.14%
2022/06/23	0	0.00	10	28.90	28.15	-10	8,119	-0.12%
2022/06/21	0	0.00	30	28.63	28.75	-30	8,161	-0.37%
2022/06/20	0	0.00	11	28.60	28.20	-11	8,198	-0.13%
2022/06/16	0	0.00	20	28.90	28.85	-20	8,147	-0.25%
2022/06/14	0	0.00	5.1	28.41	28.80	-5.1	8,305	-0.06%
2022/06/10	0	0.00	20	28.80	28.80	-20	8,385	-0.24%
2022/06/06	6	28.70	10	28.75	28.55	-4	8,762	-0.05%
2022/06/02	0	0.00	10	28.80	28.80	-10	8,880	-0.11%
2022/05/30	0	0.00	2	28.15	28.20	-2	9,486	-0.02%
2022/05/26	1	27.50	0	0.00	27.35	1	10,328	0.01%
2022/05/24	10	27.45	0	0.00	27.30	10	15,680	0.06%
2022/05/23	13	27.55	0	0.00	27.60	13	16,041	0.08%
2022/05/19	0	0.00	2	27.90	28.05	-2	16,453	-0.01%
2022/05/18	1	27.75	0	0.00	27.85	1	16,634	0.01%
2022/05/16	0	0.00	1.1	27.34	27.60	-1.1	16,825	-0.01%
2022/05/13	10	27.10	0	0.00	27.15	10	17,090	0.06%
2022/05/12	8.1	27.01	0	0.00	27.00	8.1	17,210	0.05%
2022/05/11	15	27.31	0	0.00	27.30	15	17,331	0.09%
2022/05/10	6	27.21	0	0.00	27.40	6	17,953	0.03%
2022/05/09	37	27.65	20	27.80	27.70	17	18,037	0.09%
2022/05/06	10	29.00	0	0.00	29.05	10	18,036	0.06%
2022/05/04	10	28.75	0	0.00	28.80	10	18,422	0.05%
2022/04/29	1	28.40	6	28.50	28.50	-5	19,259	-0.03%
2022/04/28	3	28.23	0	0.00	28.40	3	19,548	0.02%
2022/04/27	2	28.35	13.5	28.49	28.25	-11.5	20,025	-0.06%
2022/04/26	1	28.70	0	0.00	28.85	1	20,920	0.00%
2022/04/25	22	28.73	0.5	28.80	28.60	21.5	20,981	0.10%
2022/04/22	2	29.10	0	0.00	29.10	2	20,926	0.01%
2022/04/20	10	29.30	10	29.30	29.15	0	21,222	0.00%
2022/04/19	0.5	29.50	0	0.00	29.25	0.5	21,442	0.00%
2022/04/18	0	0.00	10	29.30	29.35	-10	21,638	-0.05%
2022/04/13	0.3	29.35	0	0.00	29.40	0.3	21,823	0.00%
2022/04/12	10	29.05	10	29.05	29.00	0	21,825	0.00%
2022/04/11	1	29.15	0	0.00	29.05	1	21,787	0.00%
2022/04/08	3	29.23	0	0.00	29.15	3	21,735	0.01%
2022/04/07	2	29.55	15	29.52	29.25	-13	21,684	-0.06%
2022/04/06	1	29.80	0.2	29.90	29.80	0.8	21,532	0.00%
2022/04/01	0	0.00	0.1	29.85	29.90	-0.1	21,560	0.00%
2022/03/31	2	29.95	0	0.00	29.75	2	21,547	0.01%
2022/03/30	0	0.00	2	29.95	29.85	-2	21,445	-0.01%
2022/03/29	2	29.80	0	0.00	29.80	2	21,425	0.01%
2022/03/28	0	0.00	1	29.95	29.95	-1	21,459	0.00%
2022/03/25	1	29.85	3	29.92	29.85	-2	21,537	-0.01%
2022/03/24	14	29.64	0	0.00	29.70	14	21,579	0.06%
2022/03/23	24	29.81	0.2	29.90	29.80	23.8	21,573	0.11%
2022/03/22	0	0.00	10	30.20	30.00	-10	21,462	-0.05%
2022/03/21	21	30.03	0	0.00	30.05	21	21,350	0.10%
2022/03/18	2	29.50	0	0.00	29.75	2	21,183	0.01%
2022/03/17	8	29.74	0	0.00	29.60	8	21,161	0.04%
2022/03/16	10	29.33	0	0.00	29.50	10	20,999	0.05%
2022/03/15	2	29.50	0	0.00	29.35	2	20,977	0.01%
2022/03/11	8	29.48	0	0.00	29.50	8	20,957	0.04%
2022/03/09	14	28.91	0	0.00	28.80	14	20,932	0.07%
2022/03/08	7	28.96	0	0.00	28.95	7	20,708	0.03%
2022/03/07	15	29.00	0	0.00	28.90	15	20,692	0.07%
2022/03/04	5	29.50	5	29.30	29.50	0	20,859	0.00%
2022/03/03	7.2	29.43	0	0.00	29.50	7.2	20,771	0.03%
2022/03/02	2	29.25	2	29.35	29.35	0	20,565	0.00%
2022/03/01	33	29.46	8	29.41	29.35	25	20,298	0.12%
2022/02/25	15	29.23	1	29.20	29.40	14	19,738	0.07%
2022/02/24	28	29.32	0	0.00	29.25	28	15,179	0.18%
2022/02/23	20	30.07	0	0.00	30.00	20	14,379	0.14%
2022/02/22	2	30.05	0	0.00	30.25	2	14,076	0.01%
2022/02/21	4	30.15	0.5	30.30	30.30	3.5	13,822	0.03%
2022/02/18	7	30.24	0	0.00	30.30	7	13,645	0.05%
2022/02/17	1	30.45	1	30.60	30.60	0	13,443	0.00%
2022/02/16	5.6	30.41	0	0.00	30.40	5.6	13,387	0.04%
2022/02/15	9	30.11	0	0.00	30.65	9	13,191	0.07%
2022/02/14	23.2	30.38	1.2	30.38	30.30	22	12,885	0.17%
2022/02/11	3	30.88	1	30.80	31.00	2	12,731	0.02%
2022/02/10	6	30.63	6	30.60	30.80	0	12,609	0.00%
2022/02/09	0	0.00	15	31.92	32.00	-15	12,229	-0.12%
2022/02/08	0	0.00	3	31.87	32.00	-3	12,001	-0.02%
2022/02/07	3	31.40	4.3	31.49	31.60	-1.3	11,987	-0.01%
2022/01/26	6	31.36	1	31.35	31.35	5	11,803	0.04%
2022/01/25	2	31.23	6	31.47	31.60	-4	11,590	-0.03%
2022/01/24	51	31.23	50	31.45	31.45	1	11,204	0.01%
2022/01/21	53	31.18	54	31.25	31.25	-1	10,801	-0.01%
2022/01/20	55	31.03	102.1	31.15	31.50	-47.1	10,475	-0.45%	大賣/
2022/01/19	4	30.90	63	31.11	30.95	-59	9,896	-0.60%
2022/01/18	0	0.00	2	30.10	30.00	-2	8,844	-0.02%
2022/01/17	10	30.15	0	0.00	30.15	10	8,720	0.11%
2022/01/13	10	29.60	0	0.00	30.00	10	8,751	0.11%
2022/01/03	0	0.00	10	29.30	29.00	-10	8,450	-0.12%
2021/12/30	1	29.25	1	29.15	29.15	0	8,766	0.00%
2021/12/29	4	29.30	10	29.25	29.25	-6	8,830	-0.07%
2021/12/28	5	29.13	2	29.15	29.20	3	8,874	0.03%
2021/12/27	2	29.10	1	29.10	29.20	1	8,883	0.01%
2021/12/24	0	0.00	2	29.15	29.10	-2	8,970	-0.02%
2021/12/22	0.1	29.05	10	28.95	28.95	-9.9	9,038	-0.11%
2021/12/21	10	29.20	0.2	29.05	28.95	9.8	8,999	0.11%
2021/12/20	16	28.81	0	0.00	28.90	16	8,949	0.18%
2021/12/16	0	0.00	1	28.95	29.05	-1	8,842	-0.01%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/13	4	29.09	0	0.00	29.00	4	9,093	0.04%
2021/12/09	0	0.00	3	29.37	29.15	-3	9,208	-0.03%
2021/12/06	1	29.25	2	29.30	29.30	-1	9,161	-0.01%
2021/12/03	2	29.20	1	29.30	29.15	1	9,194	0.01%
2021/11/30	1	29.75	28	29.84	28.60	-27	9,029	-0.30%
2021/11/26	0	0.00	0.1	29.45	29.15	-0.1	8,478	0.00%
2021/11/25	5	29.45	12	29.62	29.65	-7	8,556	-0.08%
2021/11/24	0	0.00	14.2	29.27	29.35	-14.2	8,523	-0.17%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	1	29.35	0.1	29.33	29.40	0.9	8,569	0.01%
2021/11/19	0	0.00	11	29.13	29.20	-11	8,606	-0.13%
2021/11/18	12	28.80	1.1	28.80	28.80	10.9	8,619	0.13%
2021/11/17	3	28.90	0	0.00	28.80	3	8,680	0.03%
2021/11/16	0	0.00	2	28.90	29.05	-2	8,713	-0.02%
2021/11/15	0	0.00	3	28.75	28.75	-3	8,784	-0.03%
2021/11/12	0	0.00	7.3	28.72	28.80	-7.3	8,839	-0.08%
2021/11/10	2	28.75	1	28.80	28.95	1	9,163	0.01%
2021/11/09	0	0.00	1	28.85	28.85	-1	9,297	-0.01%
2021/11/08	6	28.50	1	28.70	28.45	5	9,288	0.05%
2021/11/04	16	29.72	7	29.75	29.80	9	9,214	0.10%
2021/11/03	0	0.00	2	29.20	29.30	-2	9,028	-0.02%
2021/11/02	0.2	29.15	0	0.00	29.20	0.2	9,382	0.00%
2021/11/01	0	0.00	4.1	29.08	29.10	-4.1	9,537	-0.04%
2021/10/28	3	29.28	0	0.00	29.35	3	9,800	0.03%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/25	0	0.00	14	29.15	29.20	-14	10,286	-0.14%
2021/10/21	2	29.20	2	29.18	29.10	0	10,481	0.00%
2021/10/20	0	0.00	2	28.68	28.90	-2	10,426	-0.02%
2021/10/19	0	28.45	0	0.00	28.50	0	10,454	0.00%
2021/10/18	0	0.00	3	28.52	28.35	-3	10,711	-0.03%
2021/10/15	0.1	28.55	0	0.00	28.70	0.1	12,208	0.00%
2021/10/14	0	0.00	2	28.65	28.40	-2	12,692	-0.02%
2021/10/13	2	28.65	0	0.00	28.70	2	12,980	0.02%
2021/10/12	0.1	28.60	24	28.68	28.70	-23.9	13,135	-0.18%
2021/10/08	4	28.46	4	28.41	28.40	0	13,243	0.00%
2021/10/07	6	28.14	9	28.30	28.35	-3	13,279	-0.02%
2021/10/01	0	0.00	10	27.25	27.45	-10	13,427	-0.07%
2021/09/30	0	0.00	3	27.15	27.50	-3	13,451	-0.02%
2021/09/28	2	27.75	3	27.67	27.70	-1	13,644	-0.01%
2021/09/27	0	0.00	1	27.70	27.60	-1	13,995	-0.01%
2021/09/24	0	0.00	5	27.75	27.70	-5	14,038	-0.04%
2021/09/23	0	0.00	2	27.73	27.75	-2	14,059	-0.01%
2021/09/22	1	27.35	2	27.45	27.40	-1	14,101	-0.01%
2021/09/17	0	0.00	3	27.60	27.70	-3	14,159	-0.02%
2021/09/16	3.1	27.77	3	27.47	27.70	0.1	14,152	0.00%
2021/09/15	8	27.77	4	27.66	27.75	4	14,166	0.03%
2021/09/14	1	27.35	0	0.00	27.20	1	14,033	0.01%
2021/09/13	4	27.01	0	0.00	27.05	4	14,016	0.03%
2021/09/09	1	27.10	0	0.00	27.10	1	14,211	0.01%
2021/09/08	0	0.00	2	27.10	27.20	-2	14,292	-0.01%
2021/09/07	10	27.54	0	0.00	27.45	10	14,376	0.07%
2021/09/06	0	0.00	13	27.75	27.55	-13	14,502	-0.09%
2021/09/03	4	27.65	1	27.55	27.55	3	14,530	0.02%
2021/09/02	0	0.00	2	27.55	27.50	-2	14,725	-0.01%
2021/09/01	1	27.65	0	0.00	27.55	1	14,856	0.01%
2021/08/31	2	27.53	20	27.45	27.40	-18	14,874	-0.12%
2021/08/30	2	27.60	2	27.65	27.65	0	14,854	0.00%
2021/08/27	0	0.00	2	27.50	27.50	-2	14,902	-0.01%
2021/08/26	4	27.54	4	27.35	27.35	0	14,962	0.00%
2021/08/25	12.1	27.79	2	27.75	27.75	10.1	15,092	0.07%
2021/08/24	5	27.50	0	0.00	27.60	5	15,225	0.03%
2021/08/23	3	27.03	12	26.99	26.95	-9	15,310	-0.06%
2021/08/20	2	26.95	2	26.90	26.90	0	15,435	0.00%
2021/08/19	1	26.60	2	26.70	26.70	-1	16,216	-0.01%
2021/08/18	5	26.71	5	26.90	27.00	0	16,212	0.00%
2021/08/17	19	26.80	1	26.90	26.75	18	16,279	0.11%
2021/08/16	13	26.88	0	0.00	26.70	13	16,316	0.08%
2021/08/13	2	27.05	1	27.00	27.15	1	16,292	0.01%
2021/08/12	0	0.00	3	27.33	27.35	-3	16,283	-0.02%
2021/08/11	24	27.30	1	27.20	27.20	23	16,355	0.14%
2021/08/10	5	27.08	0	0.00	27.20	5	16,448	0.03%
2021/08/09	6	27.33	0	0.00	27.30	6	16,610	0.04%
2021/08/06	8	27.48	0	0.00	27.70	8	16,679	0.05%
2021/08/05	3	27.10	0	0.00	27.10	3	16,561	0.02%
2021/08/04	1	27.20	0	0.00	27.30	1	16,863	0.01%
2021/08/03	5	27.17	10	27.25	27.40	-5	17,018	-0.03%
2021/08/02	11	27.54	1	27.51	27.60	10	17,057	0.06%
2021/07/30	2	27.85	1	27.85	27.75	1	16,996	0.01%
2021/07/29	1	28.25	1	27.95	28.00	0	16,936	0.00%
2021/07/28	4	27.88	0	0.00	28.05	4	17,088	0.02%
2021/07/27	21	28.19	0	0.00	28.15	21	17,297	0.12%
2021/07/26	13	28.12	1	28.30	28.10	12	17,603	0.07%
2021/07/23	12	28.18	2	28.40	28.10	10	17,588	0.06%
2021/07/22	11	28.16	0	0.00	28.20	11	17,556	0.06%
2021/07/21	49	28.17	2	28.25	28.05	47	17,414	0.27%
2021/07/20	18	31.32	5	31.25	31.20	13	16,072	0.08%
2021/07/19	13	31.52	5	31.50	31.65	8	15,731	0.05%
2021/07/16	12	31.76	0	0.00	31.75	12	15,823	0.08%
2021/07/15	0	0.00	15	31.97	31.95	-15	15,840	-0.09%
2021/07/14	0.1	32.10	21	32.34	32.10	-20.9	15,771	-0.13%
2021/07/13	1	32.35	0	0.00	32.20	1	15,830	0.01%
2021/07/12	11	32.80	0	0.00	32.65	11	15,761	0.07%
2021/07/09	1	32.75	24	32.74	32.70	-23	15,802	-0.15%
2021/07/08	5	32.87	5	33.00	32.80	0	16,007	0.00%
2021/07/07	12	32.80	3	32.70	32.75	9	16,035	0.06%
2021/07/05	5	32.64	12	32.58	32.55	-7	16,263	-0.04%
2021/07/02	48	32.23	5.5	32.11	32.35	42.5	16,203	0.26%
2021/07/01	0	0.00	22.1	31.16	31.05	-22.1	16,089	-0.14%
2021/06/30	20	30.90	0	0.00	31.00	20	16,096	0.12%
2021/06/29	1	30.75	0	0.00	30.75	1	16,144	0.01%
2021/06/28	0	0.00	2	30.90	30.80	-2	16,267	-0.01%
2021/06/25	0	0.00	0	30.80	30.80	0	16,274	0.00%
2021/06/24	2	30.40	0	0.00	30.40	2	16,354	0.01%
2021/06/18	0	30.83	35	30.75	30.65	-35	18,194	-0.19%
2021/06/17	0	0.00	65	30.70	30.60	-65	18,405	-0.35%
2021/06/16	0	0.00	1.2	30.87	30.60	-1.2	19,062	-0.01%
2021/06/11	101	30.21	0	0.00	30.15	101	19,612	0.51%	大買/鉅額交易
2021/06/10	0.1	30.30	25	30.00	30.25	-24.9	19,681	-0.13%
2021/06/09	12	30.20	0	0.00	30.20	12	19,730	0.06%
2021/06/07	2	30.68	1	30.55	30.55	1	19,818	0.01%
2021/06/04	1.1	30.96	0	0.00	30.95	1.1	19,841	0.01%
2021/06/03	26	31.49	1	31.25	31.25	25	19,870	0.13%
2021/06/02	0.2	31.60	13.3	31.21	31.35	-13.1	19,923	-0.07%
2021/06/01	4	31.33	7	31.29	31.40	-3	19,887	-0.02%
2021/05/31	1	30.35	2	30.68	30.75	-1	19,846	-0.01%
2021/05/28	12.1	30.04	2	30.35	30.55	10.1	19,835	0.05%
2021/05/27	3.3	29.55	3	29.60	29.55	0.3	19,905	0.00%
2021/05/26	3	29.88	3	29.83	29.70	0	19,518	0.00%
2021/05/25	1	29.75	2	29.63	29.55	-1	19,581	-0.01%
2021/05/24	1	28.70	0	0.00	29.30	1	19,634	0.01%
2021/05/21	1	29.60	0	0.00	29.10	1	19,682	0.01%
2021/05/20	2	29.35	1	29.35	29.20	1	19,584	0.01%
2021/05/19	2	28.80	0	0.00	29.15	2	19,594	0.01%
2021/05/18	47	28.67	0	0.00	28.70	47	19,648	0.24%
2021/05/17	7	28.13	23.3	28.42	27.90	-16.3	19,605	-0.08%
2021/05/14	7	29.54	0	0.00	29.55	7	19,375	0.04%
2021/05/13	5	29.85	0	0.00	29.70	5	19,318	0.03%
2021/05/12	4	29.63	10	29.66	30.00	-6	19,135	-0.03%
2021/05/11	13	30.51	0	0.00	30.50	13	18,813	0.07%
2021/05/10	0	0.00	1	30.40	31.20	-1	18,683	-0.01%
2021/05/07	1	30.95	0	0.00	31.15	1	19,015	0.01%
2021/05/06	29	30.80	8	30.76	30.75	21	19,568	0.11%
2021/05/05	1.9	30.90	3	30.95	30.80	-1.1	20,029	-0.01%
2021/05/04	5	30.85	4	30.88	31.15	1	19,961	0.01%
2021/05/03	9.3	31.79	22	31.85	31.65	-12.7	19,780	-0.06%
2021/04/29	8	32.51	1	32.50	32.70	7	19,586	0.04%
2021/04/28	6	32.61	0	0.00	32.70	6	19,594	0.03%
2021/04/27	4	32.68	0	0.00	32.60	4	19,730	0.02%
2021/04/26	27	32.73	1	32.70	32.80	26	19,659	0.13%
2021/04/23	14	32.31	0	0.00	32.45	14	19,574	0.07%
2021/04/22	13	32.75	4.7	32.59	32.55	8.3	19,688	0.04%
2021/04/21	6	33.15	5	32.99	33.00	1	19,681	0.01%
2021/04/20	9	33.07	0.4	33.20	33.10	8.6	19,604	0.04%
2021/04/19	6	33.09	3	33.10	33.05	3	19,556	0.02%
2021/04/16	3	32.87	0	0.00	32.95	3	19,469	0.02%
2021/04/15	2	32.85	0	0.00	32.85	2	19,541	0.01%
2021/04/14	15	32.68	2.3	33.09	33.00	12.7	19,450	0.07%
2021/04/13	6	33.37	5.1	33.40	33.15	0.9	19,250	0.00%
2021/04/12	7	33.50	1	33.40	33.40	6	19,191	0.03%
2021/04/09	34	33.74	20	33.72	33.70	14	19,040	0.07%
2021/04/08	8	33.54	0	0.00	33.55	8	18,929	0.04%
2021/04/07	3	33.48	1	33.80	33.45	2	18,819	0.01%
2021/04/01	1	33.45	3	33.55	33.40	-2	18,698	-0.01%
2021/03/31	9	33.57	0	0.00	33.50	9	18,637	0.05%
2021/03/30	1	33.60	2	33.65	33.85	-1	18,519	-0.01%
2021/03/29	4	33.38	0	0.00	33.55	4	18,451	0.02%
2021/03/26	1	33.30	6	33.45	33.45	-5	18,397	-0.03%
2021/03/25	24	33.31	1	32.90	33.20	23	18,661	0.12%
2021/03/24	13	33.83	17	33.99	33.75	-4	18,375	-0.02%
2021/03/23	15	34.15	4	34.59	34.75	11	17,678	0.06%
2021/03/19	2	33.93	27	34.07	33.85	-25	17,615	-0.14%
2021/03/18	22	33.88	17.2	33.85	33.85	4.8	17,268	0.03%
2021/03/17	1	32.65	22	32.65	32.65	-21	16,685	-0.13%
2021/03/16	0	0.00	5	32.61	32.60	-5	16,767	-0.03%
2021/03/15	2	32.65	0	0.00	32.60	2	16,836	0.01%
2021/03/12	0	0.00	5	32.39	32.40	-5	16,874	-0.03%
2021/03/11	20	32.20	7	32.20	32.25	13	16,894	0.08%
2021/03/10	5	32.12	1	32.40	32.10	4	16,992	0.02%
2021/03/09	0	0.00	13	31.87	32.00	-13	17,174	-0.08%
2021/03/08	2	31.70	21	31.75	31.80	-19	17,336	-0.11%
2021/03/05	2	31.00	1	31.55	31.65	1	17,400	0.01%
2021/03/04	8	31.06	0	0.00	31.35	8	17,900	0.04%
2021/03/03	1	31.30	8	31.20	31.40	-7	17,975	-0.04%
2021/03/02	7	31.81	0	0.00	31.35	7	17,826	0.04%
2021/02/26	14	31.75	0	0.00	32.00	14	17,634	0.08%
2021/02/25	11	31.91	0	0.00	31.70	11	17,263	0.06%
2021/02/24	9	31.99	0	0.00	31.90	9	17,199	0.05%
2021/02/23	4	31.65	7	31.66	31.80	-3	17,047	-0.02%
2021/02/22	7	31.26	0	0.00	31.30	7	16,982	0.04%
2021/02/19	3	30.78	0.1	31.15	31.15	2.9	17,001	0.02%
2021/02/18	7	30.84	0	0.00	30.80	7	17,007	0.04%
2021/02/17	3	31.00	4	31.00	31.00	-1	17,080	-0.01%
2021/02/05	0	0.00	3	30.80	30.80	-3	17,294	-0.02%
2021/02/04	5	30.80	0	0.00	30.75	5	17,281	0.03%
2021/02/03	10	31.30	9	31.00	31.10	1	17,275	0.01%
2021/02/02	1	31.20	0	0.00	31.15	1	17,264	0.01%
2021/02/01	51	31.29	51	31.10	31.10	0	17,212	0.00%
2021/01/29	20	32.60	70	31.21	31.25	-50	17,075	-0.29%
2021/01/28	152	31.72	96	32.74	32.70	56	16,547	0.34%	大買/
2021/01/27	75	31.84	136	32.14	32.35	-61	15,969	-0.38%	大賣/
2021/01/26	52	31.31	35	30.85	30.85	17	15,400	0.11%
2021/01/25	7	31.18	4	31.08	31.20	3	15,324	0.02%
2021/01/22	0	0.00	2	30.15	30.70	-2	15,169	-0.01%
2021/01/21	1	29.95	3	30.27	29.90	-2	15,053	-0.01%
2021/01/20	1	30.10	1	30.10	30.00	0	15,065	0.00%
2021/01/19	0	0.00	2	30.95	30.75	-2	14,868	-0.01%
2021/01/18	3.3	30.77	0	0.00	30.65	3.3	14,940	0.02%
2021/01/15	1.5	31.40	3	31.82	31.00	-1.5	14,884	-0.01%
2021/01/14	0	0.00	11	31.50	31.65	-11	14,880	-0.07%
2021/01/13	0	0.00	1	30.75	30.90	-1	14,588	-0.01%
2021/01/12	0	0.00	2	30.78	30.85	-2	14,473	-0.01%
2021/01/11	1	30.70	0	0.00	31.00	1	14,358	0.01%
2021/01/08	2	30.77	4	30.83	31.00	-2	14,310	-0.01%
2021/01/07	2	30.50	1	30.60	30.50	1	14,310	0.01%
2021/01/06	2	30.33	7.1	30.46	30.35	-5.1	14,332	-0.04%
2021/01/05	16	30.38	0	0.00	30.50	16	14,261	0.11%
2021/01/04	1	30.80	0	0.00	30.80	1	14,338	0.01%
2020/12/31	2	30.95	2	30.98	31.00	0	14,232	0.00%
2020/12/30	5	30.80	5	30.94	31.15	0	14,284	0.00%
2020/12/29	7	30.98	0	0.00	30.95	7	14,241	0.05%
2020/12/28	1	31.00	1	31.10	31.05	0	14,242	0.00%
2020/12/25	2	30.65	0	0.00	30.55	2	14,281	0.01%
2020/12/24	3	30.47	3	30.58	30.65	0	14,304	0.00%
2020/12/22	4	30.19	0	0.00	30.05	4	14,312	0.03%
2020/12/21	4	29.55	1	29.25	30.05	3	14,500	0.02%
2020/12/18	0	0.00	3	30.37	30.20	-3	14,448	-0.02%
2020/12/17	2	30.45	0	0.00	30.40	2	14,367	0.01%
2020/12/16	1	30.90	2	30.55	31.05	-1	14,155	-0.01%
2020/12/15	0	0.00	73	30.07	30.05	-73	14,004	-0.52%
2020/12/14	0	0.00	1.1	30.59	31.05	-1.1	13,637	-0.01%
2020/12/11	3	31.62	4	31.56	31.60	-1	13,407	-0.01%
2020/12/10	14	31.66	19.1	31.69	31.65	-5.1	13,431	-0.04%
2020/12/09	0	0.00	15	32.10	32.15	-15	13,358	-0.11%
2020/12/08	4	31.75	8.7	32.01	31.80	-4.7	13,298	-0.04%
2020/12/07	7	31.48	4	31.49	31.55	3	13,328	0.02%
2020/12/04	2	31.15	3	31.10	31.30	-1	13,346	-0.01%
2020/12/03	47.3	31.40	6	31.22	31.30	41.3	13,311	0.31%
2020/12/02	22	31.22	7	31.16	31.45	15	13,065	0.11%
2020/12/01	7	30.51	5	30.78	30.65	2	12,992	0.02%
2020/11/30	16	30.09	1	31.15	29.85	15	12,941	0.12%
2020/11/27	6.3	30.79	4	30.56	30.95	2.3	12,362	0.02%
2020/11/26	0	0.00	8	30.24	30.30	-8	12,214	-0.07%
2020/11/25	12	30.25	1	30.40	30.05	11	12,470	0.09%
2020/11/24	4	30.31	2	30.20	30.25	2	12,502	0.02%
2020/11/23	2	30.15	2	30.33	30.10	0	12,574	0.00%
2020/11/20	5	30.05	1	29.90	30.05	4	12,639	0.03%
2020/11/19	4	29.96	2	29.95	29.95	2	13,095	0.02%
2020/11/18	3	30.10	0	0.00	30.15	3	13,270	0.02%
2020/11/17	0	0.00	3	30.15	30.30	-3	13,303	-0.02%
2020/11/16	16	30.20	12	30.21	30.40	4	13,666	0.03%
2020/11/13	19	30.02	16.1	30.16	30.30	2.9	13,937	0.02%
2020/11/12	1	29.15	0	0.00	29.20	1	13,711	0.01%
2020/11/11	4	29.10	1	29.40	29.45	3	13,805	0.02%
2020/11/09	7	29.26	0	0.00	29.50	7	14,204	0.05%
2020/11/05	10	29.10	0	0.00	29.10	10	14,507	0.07%
2020/11/04	0	0.00	1.3	28.99	29.00	-1.3	14,677	-0.01%
2020/11/03	0	0.00	1	28.80	28.75	-1	14,804	-0.01%
2020/11/02	2	28.30	0	0.00	28.35	2	14,923	0.01%
2020/10/30	5	28.71	1	28.60	28.50	4	15,195	0.03%
2020/10/28	4	29.36	1	29.60	29.15	3	15,648	0.02%
2020/10/27	5	29.05	2.2	29.10	29.00	2.8	15,788	0.02%
2020/10/26	4	29.41	0	0.00	29.30	4	15,965	0.03%
2020/10/23	2	28.83	0	0.00	28.85	2	15,965	0.01%
2020/10/21	1	28.70	0	0.00	28.55	1	16,129	0.01%
2020/10/20	1	29.00	0	0.00	28.95	1	16,591	0.01%
2020/10/16	5	28.80	1	28.85	28.80	4	17,377	0.02%
2020/10/15	15	29.38	2	29.73	29.10	13	17,940	0.07%
2020/10/14	2	28.90	1	28.85	29.05	1	18,796	0.01%
2020/10/13	1	28.55	0	0.00	28.70	1	19,194	0.01%
2020/10/12	4	28.95	1	29.10	28.85	3	19,999	0.02%
2020/10/07	2	29.35	0	0.00	29.35	2	20,337	0.01%
2020/10/06	5	29.70	3	29.73	29.75	2	20,617	0.01%
2020/10/05	1	29.80	0	0.00	29.55	1	20,907	0.00%
2020/09/30	3	30.07	7	30.06	29.80	-4	21,182	-0.02%
2020/09/29	10	29.35	1	29.60	29.40	9	21,694	0.04%
2020/09/28	1	29.45	3	29.57	29.70	-2	22,677	-0.01%
2020/09/25	0	0.00	2	29.35	29.15	-2	23,163	-0.01%
2020/09/24	8	29.05	3	29.00	28.85	5	23,278	0.02%
2020/09/23	6	29.79	9	29.89	29.95	-3	23,293	-0.01%
2020/09/22	4	29.08	0	0.00	29.10	4	23,223	0.02%
2020/09/21	1	29.60	0	0.00	29.50	1	23,384	0.00%
2020/09/18	1	29.80	1	29.85	29.85	0	23,772	0.00%
2020/09/17	20	29.70	0	0.00	29.65	20	24,067	0.08%
2020/09/16	8	30.17	4	30.35	30.10	4	24,572	0.02%
2020/09/15	7	29.86	2.4	29.89	29.75	4.6	24,802	0.02%
2020/09/14	3	29.92	0	0.00	30.10	3	25,480	0.01%
2020/09/11	2	29.53	2	30.00	29.90	0	26,124	0.00%
2020/09/10	5	29.98	0	0.00	29.80	5	26,381	0.02%
2020/09/09	1	30.35	4	30.10	30.45	-3	26,211	-0.01%
2020/09/08	3	30.75	8	30.73	30.70	-5	26,220	-0.02%
2020/09/07	22	31.35	10	31.42	31.30	12	26,257	0.05%
2020/09/04	3	31.37	12	31.28	31.75	-9	26,490	-0.03%
2020/09/03	3	31.82	4.1	31.92	31.70	-1.1	26,531	0.00%
2020/09/02	3	32.00	5	32.06	32.25	-2	26,768	-0.01%
2020/09/01	1	32.35	6	32.28	32.35	-5	26,957	-0.02%
2020/08/31	2	32.63	2	32.74	31.90	0	26,976	0.00%
2020/08/28	9.3	32.66	3	32.68	32.60	6.3	26,817	0.02%
2020/08/27	2	33.35	1	33.20	33.15	1	26,914	0.00%
2020/08/26	9	33.47	15	33.56	33.60	-6	26,905	-0.02%
2020/08/25	23	33.69	23	33.88	34.00	0	26,848	0.00%
2020/08/24	13	31.88	4	32.31	32.60	9	26,739	0.03%
2020/08/21	1	31.50	2.1	31.16	31.30	-1.1	26,576	0.00%
2020/08/20	4	31.23	21	31.21	30.90	-17	26,599	-0.06%
2020/08/19	14.1	32.68	2	32.55	32.40	12.1	26,146	0.05%
2020/08/18	6	34.25	1	34.40	33.90	5	25,677	0.02%
2020/08/17	4	34.45	1	34.45	34.50	3	25,642	0.01%
2020/08/14	3	35.02	6	35.09	34.75	-3	25,563	-0.01%
2020/08/13	7	35.06	0	0.00	34.85	7	25,531	0.03%
2020/08/12	1	34.35	4	34.25	34.70	-3	25,390	-0.01%
2020/08/11	3	34.02	1	34.20	34.00	2	25,355	0.01%
2020/08/10	4	34.46	14	34.46	34.50	-10	25,399	-0.04%
2020/08/07	2	34.98	2	35.15	34.90	0	25,411	0.00%
2020/08/06	6	34.59	12	34.83	34.95	-6	25,295	-0.02%
2020/08/05	16	35.03	3	35.27	34.90	13	25,235	0.05%
2020/08/04	6	34.80	10.1	34.68	35.00	-4.1	24,978	-0.02%
2020/08/03	5	33.88	3	33.90	33.85	2	24,798	0.01%
2020/07/30	7	34.13	1	34.55	34.60	6	24,446	0.02%
2020/07/29	1	33.85	6	33.83	33.80	-5	24,306	-0.02%
2020/07/28	9	33.99	47	33.54	33.25	-38	24,304	-0.16%
2020/07/27	4	33.60	5	33.62	33.25	-1	24,479	0.00%
2020/07/24	15	34.38	7	34.64	34.10	8	24,440	0.03%
2020/07/23	15.1	35.25	15	35.38	35.60	0.1	23,976	0.00%
2020/07/22	6	34.18	1	34.10	34.25	5	23,476	0.02%
2020/07/21	15	34.25	3	34.23	33.90	12	23,295	0.05%
2020/07/20	13.8	32.85	6	33.25	32.95	7.8	22,719	0.03%
2020/07/17	7	35.84	9	35.98	35.80	-2	21,717	-0.01%
2020/07/16	15	35.91	8	35.99	36.00	7	21,458	0.03%
2020/07/15	0	0.00	11.3	33.96	34.05	-11.3	20,700	-0.05%
2020/07/14	4.1	34.00	1	33.90	34.10	3.1	20,543	0.02%
2020/07/13	5.1	33.79	45	33.93	34.20	-39.9	20,361	-0.20%
2020/07/10	17.3	32.85	6.5	32.77	32.55	10.8	20,175	0.05%
2020/07/09	11	33.51	1	34.15	33.40	10	20,251	0.05%
2020/07/08	10	33.45	8	33.43	33.45	2	19,957	0.01%
2020/07/07	20.8	35.10	14.4	36.52	34.50	6.4	19,252	0.03%
2020/07/06	10	37.80	10.4	38.13	38.65	-0.4	18,297	0.00%
2020/07/03	2	37.03	15.3	37.28	37.20	-13.3	17,841	-0.07%
2020/07/02	4	37.10	13	37.25	37.15	-9	17,796	-0.05%
2020/07/01	9	37.06	13.7	36.65	36.80	-4.7	17,701	-0.03%
2020/06/30	0	0.00	1	36.00	35.80	-1	17,522	-0.01%
2020/06/29	12.7	35.26	15	35.59	35.65	-2.3	17,474	-0.01%
2020/06/24	6	35.79	6.9	35.92	35.65	-0.9	17,243	0.00%
2020/06/23	23	36.02	33.1	35.90	36.00	-10.1	17,191	-0.06%
2020/06/22	4	34.85	14	34.95	34.80	-10	17,223	-0.06%
2020/06/19	5	34.38	10	34.75	34.65	-5	16,876	-0.03%
2020/06/18	11	33.90	52	33.63	34.00	-41	16,268	-0.25%
2020/06/17	5	32.09	29.6	32.07	32.25	-24.6	15,614	-0.16%
2020/06/16	8	31.44	4	31.31	31.45	4	15,581	0.03%
2020/06/15	2	31.30	2	31.18	31.10	0	15,850	0.00%
2020/06/12	10	30.67	39	30.04	30.70	-29	15,963	-0.18%
2020/06/11	3	31.03	26	30.95	30.65	-23	16,131	-0.14%
2020/06/10	0	0.00	1	31.35	31.45	-1	16,046	-0.01%
2020/06/09	6	31.20	10	31.10	31.15	-4	16,115	-0.02%
2020/06/08	3	30.33	4.5	30.25	30.45	-1.5	16,095	-0.01%
2020/06/05	1	29.80	8	29.92	29.80	-7	15,920	-0.04%
2020/06/04	1	29.70	18	29.77	29.85	-17	15,885	-0.11%
2020/06/03	2	29.50	62	29.60	29.55	-60	15,994	-0.38%
2020/06/02	1	29.00	35	29.14	29.15	-34	15,975	-0.21%
2020/06/01	0	0.00	3.2	28.88	29.00	-3.2	15,911	-0.02%
2020/05/29	40	28.25	0	0.00	28.60	40	15,862	0.25%
2020/05/28	4	28.79	1	28.75	28.50	3	15,593	0.02%
2020/05/27	0	0.00	8	28.49	28.60	-8	15,671	-0.05%
2020/05/26	2	28.23	0	0.00	28.20	2	15,660	0.01%
2020/05/25	0	0.00	5	28.05	28.20	-5	15,661	-0.03%
2020/05/22	0	0.00	2	28.05	28.40	-2	15,642	-0.01%
2020/05/21	0	0.00	1	28.40	28.35	-1	15,516	-0.01%
2020/05/20	40	28.35	4	28.49	28.15	36	15,471	0.23%
2020/05/19	0	0.00	1	28.25	28.30	-1	15,304	-0.01%
2020/05/15	6	28.11	5	28.05	28.10	1	14,963	0.01%
2020/05/14	3	27.93	11	27.95	27.95	-8	14,826	-0.05%
2020/05/13	2	27.60	1	27.45	27.55	1	14,627	0.01%
2020/05/12	2	27.68	2	27.68	27.50	0	14,527	0.00%
2020/05/11	11	27.94	0	0.00	27.80	11	14,438	0.08%
2020/05/08	2	27.55	1	27.80	27.45	1	14,348	0.01%
2020/05/07	1	27.75	1	27.75	27.70	0	14,148	0.00%
2020/05/06	20	27.86	0	0.00	27.80	20	14,116	0.14%
2020/05/05	2	27.95	1.8	27.83	27.75	0.2	14,084	0.00%
2020/05/04	2	27.63	1	27.60	27.85	1	14,076	0.01%
2020/04/30	12	28.22	67.1	28.19	28.25	-55.1	14,023	-0.39%
2020/04/29	7	27.64	9	27.66	27.70	-2	13,812	-0.01%
2020/04/28	2	26.73	1	26.80	26.90	1	13,693	0.01%
2020/04/27	2	26.48	1	26.45	26.50	1	14,075	0.01%
2020/04/24	3	25.97	0.6	26.00	26.00	2.4	14,009	0.02%
2020/04/22	0	0.00	3	25.35	25.55	-3	14,082	-0.02%
2020/04/21	1	25.65	4	25.45	25.30	-3	14,140	-0.02%
2020/04/20	0	0.00	10	26.15	26.00	-10	14,000	-0.07%
2020/04/17	0	0.00	5	26.10	26.05	-5	13,943	-0.04%
2020/04/15	3	26.52	0	0.00	26.50	3	13,799	0.02%
2020/04/14	29	26.85	4	26.54	26.70	25	13,667	0.18%
2020/04/13	0	0.00	1	25.60	25.65	-1	13,389	-0.01%
2020/04/08	4	25.10	2	25.25	25.10	2	13,400	0.01%
2020/04/07	1	25.25	2	25.45	25.20	-1	13,319	-0.01%
2020/04/06	68	25.14	1	25.10	25.15	67	13,189	0.51%
2020/04/01	0	0.00	1	24.45	24.40	-1	12,942	-0.01%
2020/03/31	0	0.00	2.2	24.09	24.50	-2.2	12,762	-0.02%
2020/03/30	4	23.88	0	0.00	23.85	4	12,531	0.03%
2020/03/27	8	23.93	0	0.00	23.75	8	12,401	0.06%
2020/03/26	5	24.02	15	24.10	24.00	-10	12,097	-0.08%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	3	20.98	21.10	-3	11,524	-0.03%
2020/03/20	1	20.10	0	0.00	20.40	1	11,436	0.01%
2020/03/18	12	20.57	1	20.30	20.10	11	10,953	0.10%
2020/03/17	5	21.16	0	0.00	20.80	5	10,800	0.05%
2020/03/13	3	22.70	13.2	21.82	23.00	-10.2	10,808	-0.09%
2020/03/12	6	23.69	9	23.98	23.65	-3	10,546	-0.03%
2020/03/11	10	24.90	0	0.00	24.70	10	10,399	0.10%
2020/03/10	1	24.85	3	25.15	25.05	-2	10,345	-0.02%
2020/03/09	0	0.00	1	25.45	25.30	-1	10,423	-0.01%
2020/03/06	2	26.30	0	0.00	26.25	2	10,701	0.02%
2020/03/05	2	27.40	1	27.40	27.20	1	10,607	0.01%
2020/03/04	1	27.25	1.8	27.23	27.20	-0.8	10,769	-0.01%
2020/03/03	2	27.00	1	27.15	26.90	1	10,713	0.01%
2020/03/02	1	27.05	6	26.43	26.55	-5	10,732	-0.05%
2020/02/27	0	0.00	21	27.06	27.05	-21	10,841	-0.19%
2020/02/26	3.9	26.93	5	27.10	27.10	-1.1	10,759	-0.01%
2020/02/25	0	0.00	10	27.29	27.25	-10	10,791	-0.09%
2020/02/24	0	0.00	0.7	27.45	27.45	-0.7	10,898	-0.01%
2020/02/19	1	28.00	1	27.95	28.10	0	11,376	0.00%
2020/02/18	3	27.70	1	27.85	27.85	2	11,906	0.02%
2020/02/17	0	0.00	1	27.60	27.60	-1	12,063	-0.01%
2020/02/14	1	28.30	1	28.30	28.30	0	12,350	0.00%
2020/02/13	1	28.20	1	28.35	28.30	0	12,462	0.00%
2020/02/12	1	28.15	9	28.21	28.25	-8	12,603	-0.06%
2020/02/11	1	28.00	44	27.95	28.00	-43	12,951	-0.33%
2020/02/10	12	27.80	0	0.00	27.95	12	13,055	0.09%
2020/02/07	0	0.00	1	28.25	28.25	-1	13,396	-0.01%
2020/02/06	2	28.10	2	28.28	28.25	0	13,598	0.00%
2020/02/05	3	27.72	2.1	27.82	27.80	0.9	13,831	0.01%
2020/02/04	1	27.90	4	27.68	28.00	-3	13,873	-0.02%
2020/02/03	1	26.85	1	26.90	27.00	0	14,180	0.00%
2020/01/31	2	27.63	1	27.85	27.25	1	14,150	0.01%
2020/01/30	5	27.19	2	27.20	27.20	3	14,227	0.02%
2020/01/20	1	29.45	2	29.38	29.40	-1	13,968	-0.01%
2020/01/17	1	29.15	4	29.31	29.30	-3	14,035	-0.02%
2020/01/15	0	0.00	6	29.03	28.90	-6	14,243	-0.04%
2020/01/14	1	28.65	4	28.83	28.85	-3	14,230	-0.02%
2020/01/13	2	28.75	0	0.00	28.75	2	14,328	0.01%
2020/01/10	0	0.00	6.1	28.59	28.75	-6.1	14,387	-0.04%
2020/01/09	3	28.60	0	0.00	28.70	3	14,426	0.02%
2020/01/07	0	0.00	1.1	28.23	28.50	-1.1	14,568	-0.01%
2020/01/06	0	0.00	2	28.05	28.00	-2	14,593	-0.01%
2020/01/03	4	28.23	5.1	28.55	28.30	-1.1	14,687	-0.01%
2020/01/02	1	28.40	1	28.40	28.40	0	14,707	0.00%
2019/12/30	9	28.62	0	0.00	28.60	9	14,838	0.06%
2019/12/27	2	28.83	1	29.15	28.90	1	14,891	0.01%
2019/12/26	0	0.00	2	28.85	28.90	-2	14,936	-0.01%
2019/12/25	4	29.04	2	29.25	29.10	2	15,064	0.01%
2019/12/23	2.2	29.30	11	29.47	29.15	-8.8	15,260	-0.06%
2019/12/20	0	0.00	1	29.90	29.50	-1	15,401	-0.01%
2019/12/19	4	29.69	14.6	29.84	29.75	-10.6	15,800	-0.07%
2019/12/18	4	29.73	12	29.81	29.85	-8	16,361	-0.05%
2019/12/17	5	29.60	9	29.66	29.80	-4	16,488	-0.02%
2019/12/16	4	29.38	0	0.00	29.30	4	16,446	0.02%
2019/12/13	2	29.70	6.7	29.79	29.85	-4.7	16,464	-0.03%
2019/12/12	20	29.72	4.6	29.70	29.60	15.4	16,528	0.09%
2019/12/11	8	29.57	15	29.83	29.50	-7	16,473	-0.04%
2019/12/10	4	29.34	3.6	29.37	29.45	0.4	16,087	0.00%
2019/12/09	9	29.17	1	29.20	29.20	8	16,067	0.05%
2019/12/06	15	29.25	20	29.22	29.20	-5	16,193	-0.03%
2019/12/05	1	29.00	26	29.01	29.00	-25	16,010	-0.16%
2019/12/04	12	28.86	3	29.00	29.00	9	16,134	0.06%
2019/12/03	7	28.89	13	28.69	28.90	-6	16,043	-0.04%
2019/12/02	2	27.60	7	27.84	27.80	-5	15,582	-0.03%
2019/11/29	1	27.95	1	27.70	27.70	0	15,501	0.00%
2019/11/28	2	28.68	0.3	28.50	28.55	1.7	15,398	0.01%
2019/11/27	5	28.81	7	28.94	29.00	-2	15,720	-0.01%
2019/11/26	2	28.80	10.3	28.80	28.90	-8.3	15,593	-0.05%
2019/11/25	4	28.86	3.5	29.04	28.95	0.5	15,329	0.00%
2019/11/22	5	29.14	8	29.23	29.20	-3	15,395	-0.02%
2019/11/21	9	29.04	6	28.92	29.10	3	15,428	0.02%
2019/11/20	11	29.26	8.4	29.38	29.40	2.6	15,357	0.02%
2019/11/19	4	28.99	6.2	29.22	29.25	-2.2	15,375	-0.01%
2019/11/18	10	28.95	4	28.99	29.00	6	15,283	0.04%
2019/11/15	5	28.78	33	28.90	28.65	-28	15,348	-0.18%
2019/11/14	8	28.33	9	28.41	28.45	-1	14,816	-0.01%
2019/11/13	8	28.24	66.6	28.42	28.15	-58.6	14,716	-0.40%
2019/11/12	2	27.75	1	27.80	27.80	1	14,432	0.01%
2019/11/11	1	28.05	0.1	27.75	27.90	0.9	14,370	0.01%
2019/11/08	4	28.00	53	28.28	28.35	-49	14,454	-0.34%
2019/11/07	1	27.60	16	27.49	27.40	-15	14,066	-0.11%
2019/11/06	6	27.24	5	26.95	27.25	1	13,955	0.01%
2019/11/05	6	27.98	77	27.78	27.85	-71	13,638	-0.52%
2019/11/04	4	28.24	7.1	28.29	28.40	-3.1	13,530	-0.02%
2019/11/01	5	27.93	3	28.05	28.00	2	13,342	0.01%
2019/10/31	63	27.99	5	27.79	27.95	58	13,405	0.43%
2019/10/30	1	27.30	24	27.35	27.45	-23	13,076	-0.18%
2019/10/29	2	27.45	15	27.27	27.40	-13	13,054	-0.10%
2019/10/28	5	27.74	10	27.82	27.80	-5	12,961	-0.04%
2019/10/25	2	27.40	18.1	27.35	27.50	-16.1	12,842	-0.13%
2019/10/24	5	27.25	17	27.28	27.35	-12	12,854	-0.09%
2019/10/23	0	0.00	13.1	27.30	27.20	-13.1	12,839	-0.10%
2019/10/22	3	26.88	2	26.85	26.85	1	12,684	0.01%
2019/10/21	3	26.55	3	26.58	26.70	0	12,887	0.00%
2019/10/17	7	26.47	0	0.00	26.50	7	13,667	0.05%
2019/10/16	1	26.35	5.1	26.34	26.50	-4.1	13,844	-0.03%
2019/10/15	2.2	26.16	203	26.17	26.20	-200.8	13,844	-1.45%	大賣/鉅額交易
2019/10/14	2	26.20	4	26.31	26.30	-2	13,859	-0.01%
2019/10/09	3	26.22	3	26.30	26.10	0	13,797	0.00%
2019/10/08	221	26.34	6	26.23	26.25	215	13,737	1.57%	大買/鉅額交易
2019/10/07	4	26.35	9.1	26.29	26.20	-5.1	13,745	-0.04%
2019/10/04	11	26.27	27	26.27	26.15	-16	13,782	-0.12%
2019/10/03	1	25.75	1	25.85	25.90	0	13,608	0.00%
2019/10/02	9	25.35	208	25.50	25.50	-199	13,621	-1.46%	大賣/鉅額交易
2019/10/01	1	25.60	8	25.63	25.70	-7	13,533	-0.05%
2019/09/27	4	25.13	19.8	25.19	25.05	-15.8	13,417	-0.12%
2019/09/26	1	26.00	2	26.05	26.00	-1	13,272	-0.01%
2019/09/25	3	26.02	14.2	26.03	26.20	-11.3	13,181	-0.09%
2019/09/24	7	26.44	51	26.29	26.10	-44	13,081	-0.34%
2019/09/23	229	26.00	39	25.89	26.00	190	12,571	1.51%	大買/鉅額交易
2019/09/20	3	25.23	1	25.25	25.20	2	12,048	0.02%
2019/09/19	1	25.00	1	25.15	25.15	0	11,799	0.00%
2019/09/18	0	0.00	13	25.05	25.15	-13	11,715	-0.11%
2019/09/17	1	25.05	3	24.93	24.90	-2	11,552	-0.02%
2019/09/16	1	24.20	2	24.35	24.50	-1	11,464	-0.01%
2019/09/12	1	24.60	11	24.65	24.60	-10	11,424	-0.09%
2019/09/11	1	24.95	1	25.20	24.95	0	11,491	0.00%
2019/09/10	5	25.02	2	25.05	25.10	3	11,467	0.03%
2019/09/09	3	24.88	1	25.00	25.00	2	11,287	0.02%
2019/09/06	1	24.85	7	24.91	25.00	-6	11,269	-0.05%
2019/09/05	1	24.80	1	24.95	24.85	0	11,122	0.00%
2019/09/04	10	24.81	10	24.80	24.85	0	11,087	0.00%
2019/09/02	1	24.80	13	24.90	24.80	-12	11,532	-0.10%
2019/08/30	0	0.00	27	24.80	24.90	-27	11,450	-0.24%
2019/08/29	2	24.30	0	0.00	24.30	2	11,176	0.02%
2019/08/28	0.8	24.25	0	0.00	24.35	0.8	11,218	0.01%
2019/08/27	0	0.00	3	24.50	24.40	-3	11,426	-0.03%
2019/08/26	2	24.30	0	0.00	24.30	2	12,069	0.02%
2019/08/21	0.3	24.20	11	24.25	24.35	-10.7	12,028	-0.09%
2019/08/20	0	0.00	5	24.06	24.25	-5	11,908	-0.04%
2019/08/19	0.7	23.60	0	0.00	23.70	0.7	11,779	0.01%
2019/08/15	0	0.00	0.1	23.50	23.50	-0.1	11,715	0.00%
2019/08/14	1	23.50	0	0.00	23.55	1	11,736	0.01%
2019/08/13	0	0.00	5	23.19	23.35	-5	11,695	-0.04%
2019/08/12	1	22.50	0	0.00	22.50	1	11,628	0.01%
2019/08/07	2	22.35	0	0.00	22.30	2	11,897	0.02%
2019/08/06	3.4	21.96	0	0.00	22.30	3.4	12,198	0.03%
2019/08/05	2	22.58	5.6	22.72	22.45	-3.6	12,441	-0.03%
2019/08/02	5	22.84	2	22.80	22.80	3	12,476	0.02%
2019/08/01	0	0.00	0.1	23.25	23.25	-0.1	12,473	0.00%
2019/07/31	1	23.30	0	0.00	23.30	1	12,473	0.01%
2019/07/30	0	0.00	4	23.80	23.55	-4	12,454	-0.03%
2019/07/29	8	23.20	0	0.00	23.45	8	12,455	0.06%
2019/07/26	1	23.40	8	23.59	23.40	-7	12,371	-0.06%
2019/07/25	0.6	23.85	0	0.00	23.85	0.6	12,380	0.01%
2019/07/24	0	0.00	11	24.53	24.15	-11	12,430	-0.09%
2019/07/23	0	0.00	46.3	24.40	24.40	-46.3	12,412	-0.37%
2019/07/22	1	23.70	12	23.73	23.70	-11	12,132	-0.09%
2019/07/19	36.1	25.36	30.1	25.35	25.30	5.9	11,735	0.05%
2019/07/18	7	25.08	2	25.15	25.10	5	11,203	0.04%
2019/07/17	15	25.08	0	0.00	25.00	15	11,151	0.13%
2019/07/15	1	25.05	2	25.15	25.05	-1	11,285	-0.01%
2019/07/11	4	24.98	4	24.89	24.90	0	11,869	0.00%
2019/07/10	0	0.00	2	24.65	24.75	-2	12,204	-0.02%
2019/07/09	2	24.50	2	24.50	24.35	0	12,318	0.00%
2019/07/08	1	24.40	14	24.36	24.50	-13	12,482	-0.10%
2019/07/05	20	24.15	17	24.24	24.15	3	12,679	0.02%
2019/07/04	0	0.00	2	24.25	24.30	-2	12,992	-0.02%
2019/07/03	2.1	24.10	0	0.00	24.15	2.1	13,292	0.02%
2019/07/01	12	24.21	2	24.40	24.30	10	14,354	0.07%
2019/06/27	0	0.00	2	24.25	24.30	-2	14,990	-0.01%
2019/06/26	1	23.90	0	0.00	24.10	1	15,236	0.01%
2019/06/25	1	23.90	0	0.00	23.90	1	15,637	0.01%
2019/06/24	0	0.00	1	24.05	24.00	-1	17,063	-0.01%
2019/06/21	0	0.00	4	24.00	23.95	-4	18,037	-0.02%
2019/06/19	0	0.00	5	24.02	24.05	-5	18,417	-0.03%
2019/06/12	2	23.90	0	0.00	23.90	2	18,891	0.01%
2019/06/11	0.1	23.80	1	23.85	23.80	-0.9	18,974	0.00%
2019/06/10	5	24.10	2	24.10	24.10	3	18,880	0.02%
2019/06/05	1	22.80	7	22.82	22.95	-6	18,424	-0.03%
2019/05/31	10	22.09	5	22.40	22.50	5	18,145	0.03%
2019/05/29	1	23.30	0	0.00	23.10	1	17,420	0.01%
2019/05/28	0	0.00	2	23.50	23.80	-2	17,369	-0.01%
2019/05/24	0	0.00	6	23.17	22.95	-6	17,216	-0.03%
2019/05/23	0	0.00	2.5	23.02	23.10	-2.5	17,142	-0.01%
2019/05/22	1	22.85	0	0.00	22.95	1	17,059	0.01%
2019/05/21	1	22.60	0	0.00	22.95	1	17,077	0.01%
2019/05/20	1	22.65	0	0.00	22.65	1	16,949	0.01%
2019/05/17	8	22.61	2	22.60	22.55	6	16,891	0.04%
2019/05/14	0	0.00	2	23.40	23.20	-2	16,539	-0.01%
2019/05/13	3	23.38	1	23.70	23.05	2	16,265	0.01%
2019/05/10	5	24.39	5	24.60	24.55	0	15,941	0.00%
2019/05/09	10	25.01	5	24.55	24.55	5	15,889	0.03%
2019/05/08	7	25.16	7	25.38	25.45	0	15,766	0.00%
2019/05/07	0	0.00	0.2	25.35	25.50	-0.2	15,905	0.00%
2019/05/06	7	25.08	5	24.95	24.90	2	16,503	0.01%
2019/05/03	4	25.54	1	25.65	25.65	3	16,426	0.02%
2019/05/02	3	25.52	0	0.00	25.55	3	16,404	0.02%
2019/04/30	4	25.30	7.3	25.35	25.60	-3.3	16,271	-0.02%
2019/04/29	0	0.00	2	24.95	24.95	-2	16,103	-0.01%
2019/04/26	8	25.20	9	25.22	25.25	-1	16,098	-0.01%
2019/04/25	3	25.35	2	25.40	25.35	1	16,093	0.01%
2019/04/24	3	25.10	6	25.10	25.25	-3	16,042	-0.02%
2019/04/23	1	24.75	1	25.25	25.25	0	16,059	0.00%
2019/04/22	22	25.19	1	25.10	25.15	21	15,843	0.13%
2019/04/19	5.5	25.57	6.1	25.30	25.35	-0.5	15,637	0.00%
2019/04/18	6	26.04	5	25.82	25.70	1	15,442	0.01%
2019/04/17	3.6	25.85	14	26.21	25.75	-10.4	15,131	-0.07%
2019/04/16	0	0.00	44	25.95	26.00	-44	14,747	-0.30%
2019/04/15	1	25.40	12	25.40	25.45	-11	14,327	-0.08%
2019/04/12	11	25.29	0	0.00	25.20	11	14,136	0.08%
2019/04/11	10	25.23	7	25.21	25.25	3	13,960	0.02%
2019/04/10	15	25.13	2.7	25.11	25.15	12.3	13,627	0.09%
2019/04/09	2	24.85	1	24.90	24.90	1	13,305	0.01%
2019/04/08	11	25.02	15.3	25.05	25.10	-4.3	12,986	-0.03%
2019/04/03	2	24.65	45	24.59	24.60	-43	12,377	-0.35%
2019/04/02	12	24.13	1.1	24.00	24.15	10.9	11,849	0.09%
2019/04/01	0	0.00	2.3	23.93	23.95	-2.3	11,455	-0.02%
2019/03/29	0	0.00	3	23.73	23.70	-3	11,079	-0.03%
2019/03/28	2	23.55	16.4	23.77	23.75	-14.4	10,799	-0.13%
2019/03/27	19	23.95	33.1	23.79	23.75	-14.1	10,385	-0.14%
2019/03/26	4	23.00	28	22.66	22.95	-24	8,924	-0.27%
2019/03/25	6	22.15	3	21.58	22.25	3	7,985	0.04%
2019/03/22	0	0.00	101	21.70	21.75	-101	7,552	-1.34%	大賣/鉅額交易
2019/03/20	0	0.00	1	21.45	21.45	-1	7,320	-0.01%
2019/03/19	0.4	21.40	100	21.30	21.40	-99.6	7,288	-1.37%
2019/03/15	1	21.05	0	0.00	20.70	1	7,122	0.01%
2019/03/13	0	0.00	1	20.90	21.00	-1	6,751	-0.01%
2019/03/08	6	20.72	2	20.70	20.65	4	6,954	0.06%
2019/03/07	4	20.99	5	21.00	21.00	-1	6,980	-0.01%
2019/03/06	7	21.17	0	0.00	21.20	7	6,975	0.10%
2019/03/04	1	21.30	301	21.25	21.25	-300	7,118	-4.21%	大賣/鉅額交易
2019/02/27	4	21.30	0	0.00	21.35	4	7,021	0.06%
2019/02/25	0	0.00	100	21.20	21.40	-100	6,886	-1.45%
2019/02/21	0	0.00	2	21.10	21.15	-2	6,981	-0.03%
2019/02/20	0.2	21.20	0	0.00	21.20	0.2	7,015	0.00%
2019/02/14	1	21.00	0	0.00	21.00	1	7,261	0.01%
2019/02/13	0	0.00	1	21.25	21.15	-1	7,309	-0.01%
2019/02/12	3	21.23	2	21.25	21.10	1	7,220	0.01%
2019/02/11	1	21.45	0	0.00	21.30	1	7,158	0.01%
2019/01/29	2	20.90	0	0.00	21.00	2	7,104	0.03%
2019/01/28	4	21.31	0.1	21.20	21.30	3.9	7,115	0.05%
2019/01/25	10	20.80	46	21.12	21.30	-36	7,064	-0.51%
2019/01/21	1	20.00	0	0.00	20.00	1	6,511	0.02%
2019/01/18	0	0.00	1	20.10	20.10	-1	6,609	-0.02%
2019/01/16	0	0.00	3	19.65	19.75	-3	6,767	-0.04%
2019/01/15	0	0.00	3	19.45	19.70	-3	6,793	-0.04%
2019/01/11	3	19.35	0	0.00	19.35	3	6,793	0.04%
2019/01/09	0	0.00	10	19.40	19.40	-10	6,802	-0.15%
2019/01/07	0	0.00	1	19.05	19.15	-1	6,925	-0.01%
2019/01/04	0	0.00	2	18.75	18.75	-2	7,115	-0.03%
2019/01/02	2	18.95	0	0.00	18.90	2	7,684	0.03%
2018/12/24	0	0.00	2	19.30	19.25	-2	8,467	-0.02%
2018/12/18	2	18.88	1	18.75	18.75	1	8,614	0.01%
2018/12/17	0	0.00	0.1	19.15	19.10	-0.1	8,654	0.00%
2018/12/14	10	19.10	0	0.00	19.20	10	8,665	0.12%
2018/12/13	0	0.00	1	19.25	19.25	-1	8,785	-0.01%
2018/12/11	3	18.67	1	18.90	18.60	2	9,268	0.02%
2018/12/06	1.6	19.10	10	19.45	19.00	-8.4	9,480	-0.09%
2018/12/05	1	19.85	0	0.00	19.70	1	9,434	0.01%
2018/12/04	2	20.00	0	0.00	20.15	2	9,642	0.02%
2018/12/03	5	19.96	2	20.10	20.10	3	9,660	0.03%
2018/11/29	2	19.50	0	0.00	19.55	2	9,462	0.02%
2018/11/27	0	0.00	2	19.50	19.45	-2	9,359	-0.02%
2018/11/26	0	0.00	1	18.90	18.95	-1	9,379	-0.01%
2018/11/22	0	0.00	2	18.90	18.95	-2	9,425	-0.02%
2018/11/21	4	18.88	2	18.75	18.80	2	9,487	0.02%
2018/11/20	6	19.20	0	0.00	19.15	6	9,480	0.06%
2018/11/19	0	0.00	5	19.43	19.70	-5	9,441	-0.05%
2018/11/16	1	19.20	0	0.00	19.35	1	9,402	0.01%
2018/11/15	0	0.00	11	18.90	19.30	-11	9,380	-0.12%
2018/11/14	16	18.57	0	0.00	18.55	16	9,240	0.17%
2018/11/13	8	18.56	0	0.00	18.90	8	9,247	0.09%
2018/11/12	0	0.00	9	19.04	19.05	-9	9,272	-0.10%
2018/11/07	5	18.65	0	0.00	18.85	5	9,384	0.05%
2018/11/06	0	0.00	2.1	18.51	18.50	-2.1	9,524	-0.02%
2018/11/02	17	18.53	20	18.75	18.55	-3	9,374	-0.03%
2018/11/01	0	0.00	1	18.90	19.00	-1	9,231	-0.01%
2018/10/31	0	0.00	6	18.62	18.90	-6	9,220	-0.07%
2018/10/30	5	18.05	1	18.10	18.00	4	9,115	0.04%
2018/10/29	1	18.05	3	18.13	18.05	-2	9,168	-0.02%
2018/10/26	3	17.80	11	18.00	18.20	-8	9,224	-0.09%
2018/10/19	4	17.20	0	0.00	17.55	4	10,149	0.04%
2018/10/18	12	17.51	0	0.00	17.55	12	10,128	0.12%
2018/10/17	2	17.68	0	0.00	17.55	2	10,214	0.02%
2018/10/16	11	17.45	0	0.00	17.50	11	10,373	0.11%
2018/10/15	7	17.68	0	0.00	17.75	7	10,421	0.07%
2018/10/12	8	17.49	10	17.40	17.90	-2	10,633	-0.02%
2018/10/11	13	17.13	0	0.00	17.00	13	10,687	0.12%
2018/10/08	18	18.20	0	0.00	18.25	18	10,918	0.16%
2018/10/05	3	19.02	1	18.65	18.65	2	10,818	0.02%
2018/09/28	2	19.90	1	20.00	19.90	1	10,955	0.01%
2018/09/27	1	19.90	0	0.00	19.95	1	11,632	0.01%
2018/09/26	0	0.00	11	19.95	19.85	-11	11,740	-0.09%
2018/09/25	11	19.75	0	0.00	19.95	11	11,850	0.09%
2018/09/19	6	19.78	0	0.00	19.75	6	12,040	0.05%
2018/09/18	7	19.66	51	19.50	19.55	-44	12,009	-0.37%
2018/09/17	23	20.10	0	0.00	20.10	23	11,833	0.19%
2018/09/14	9	20.19	8	20.40	20.50	1	11,705	0.01%
2018/09/13	1	20.30	0	0.00	20.40	1	11,559	0.01%
2018/09/12	1	20.20	0	0.00	20.20	1	11,603	0.01%
2018/09/10	14.8	20.40	0	0.00	20.20	14.8	11,925	0.12%
2018/09/04	0.6	21.80	0	0.00	21.60	0.6	12,217	0.00%
2018/09/03	10	21.65	0	0.00	21.60	10	12,343	0.08%
2018/08/29	5	21.60	2	21.70	21.70	3	12,476	0.02%
2018/08/28	0.4	21.70	0	0.00	21.45	0.4	12,600	0.00%
2018/08/24	1	21.30	0	0.00	21.30	1	12,975	0.01%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	111	21.35	1	21.35	21.35	110	13,968	0.79%	大買/鉅額交易
2018/08/15	5	21.61	0	0.00	21.55	5	14,117	0.04%
2018/08/14	11	21.75	2	21.65	21.65	9	14,316	0.06%
2018/08/13	101	22.05	7	21.94	21.85	94	14,557	0.65%	大買/
2018/08/10	2	22.35	0	0.00	22.40	2	14,547	0.01%
2018/08/09	8	22.40	6	22.35	22.35	2	14,676	0.01%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/07	100	22.45	11	22.40	22.40	89	15,364	0.58%
2018/08/06	0	0.00	11	22.40	22.45	-11	15,582	-0.07%
2018/08/03	1	22.20	4	22.21	22.30	-3	15,806	-0.02%
2018/08/02	4	22.15	2	22.35	22.10	2	16,078	0.01%
2018/08/01	8	22.11	9	22.24	22.35	-1	16,048	-0.01%
2018/07/31	55	23.65	15	23.66	23.65	40	15,791	0.25%
2018/07/30	1	23.35	10	23.35	23.40	-9	15,655	-0.06%
2018/07/27	22	23.35	0	0.00	23.35	22	15,678	0.14%
2018/07/26	1	23.00	2	23.00	23.15	-1	15,728	-0.01%
2018/07/24	3.5	23.06	8	23.20	23.20	-4.5	15,722	-0.03%
2018/07/23	25	22.97	0	0.00	22.90	25	15,822	0.16%
2018/07/20	1	23.55	0	0.00	23.25	1	15,862	0.01%
2018/07/19	10	23.75	10	23.60	23.55	0	16,044	0.00%
2018/07/18	4	23.75	2	23.90	23.70	2	15,892	0.01%
2018/07/17	20	23.13	37	23.62	23.80	-17	15,644	-0.11%
2018/07/13	6	22.35	2	22.00	22.35	4	15,059	0.03%
2018/07/12	8	21.80	0	0.00	21.80	8	15,147	0.05%
2018/07/11	5	21.70	0.1	21.90	21.80	4.9	15,255	0.03%
2018/07/10	0	0.00	10	21.92	22.00	-10	15,253	-0.07%
2018/07/09	2.4	21.82	0	0.00	21.80	2.4	15,391	0.02%
2018/07/06	0	0.00	20	21.70	21.70	-20	15,456	-0.13%
2018/07/05	20	21.77	1	21.95	21.70	19	15,376	0.12%
2018/07/04	2	22.18	2	22.15	22.20	0	14,874	0.00%
2018/07/03	12	22.40	0	0.00	22.25	12	15,032	0.08%
2018/07/02	12	22.63	0	0.00	22.40	12	15,382	0.08%
2018/06/29	2	22.35	0	0.00	22.65	2	15,496	0.01%
2018/06/27	2	22.40	0	0.00	22.40	2	15,426	0.01%
2018/06/26	26	22.46	0	0.00	22.40	26	15,570	0.17%
2018/06/25	1	22.75	1	22.75	22.70	0	15,507	0.00%
2018/06/21	10	22.85	0	0.00	22.85	10	16,043	0.06%
2018/06/19	4	22.90	0	0.00	22.85	4	16,672	0.02%
2018/06/15	10	23.20	11	23.23	23.20	-1	16,733	-0.01%
2018/06/13	11.1	23.61	5	23.50	23.35	6.1	17,619	0.03%
2018/06/12	0	0.00	2	23.40	23.30	-2	18,671	-0.01%
2018/06/08	3	23.42	0	0.00	23.40	3	21,852	0.01%
2018/06/07	6	23.50	1	23.50	23.45	5	22,369	0.02%
2018/06/06	3	23.38	2	23.40	23.45	1	23,533	0.00%
2018/06/05	6	23.38	0	0.00	23.30	6	24,055	0.02%
2018/06/04	1	23.40	13	23.54	23.55	-12	24,033	-0.05%
2018/06/01	26	22.92	2	23.00	23.05	24	23,845	0.10%
2018/05/31	6	22.76	2	22.95	22.55	4	23,872	0.02%
2018/05/30	10	22.89	0	0.00	22.80	10	23,589	0.04%
2018/05/29	10	23.15	0	0.00	23.15	10	23,434	0.04%
2018/05/28	1	23.30	0	0.00	23.35	1	23,602	0.00%
2018/05/25	1	23.30	3	23.30	23.30	-2	23,917	-0.01%
2018/05/24	3	23.20	2	23.10	23.20	1	23,928	0.00%
2018/05/23	18	23.23	0	0.00	23.20	18	24,156	0.07%
2018/05/22	3	23.40	12	23.63	23.50	-9	24,376	-0.04%
2018/05/21	6	23.47	8	23.33	23.40	-2	24,612	-0.01%
2018/05/18	3	23.05	3	23.05	23.00	0	24,392	0.00%
2018/05/17	3	23.17	0	0.00	23.10	3	24,439	0.01%
2018/05/16	6	23.12	0	0.00	23.10	6	24,409	0.02%
2018/05/15	14	23.30	0	0.00	23.15	14	24,301	0.06%
2018/05/14	0	0.00	15	23.63	23.65	-15	24,389	-0.06%
2018/05/11	10	23.30	0	0.00	23.15	10	24,251	0.04%
2018/05/10	4	23.38	0	0.00	23.45	4	24,106	0.02%
2018/05/08	0	0.00	1	24.00	23.85	-1	23,948	0.00%
2018/05/07	1	23.45	2	24.20	24.20	-1	23,954	0.00%
2018/05/04	5	23.46	5	23.60	23.40	0	23,702	0.00%
2018/05/03	10	23.70	0.3	23.80	23.80	9.7	23,644	0.04%
2018/04/30	1	23.70	20	23.60	23.70	-19	24,002	-0.08%
2018/04/27	1.4	23.43	0	0.00	23.65	1.4	24,545	0.01%
2018/04/26	5	23.70	0	0.00	23.60	5	24,717	0.02%
2018/04/25	4	23.61	10	23.60	23.50	-6	24,570	-0.02%
2018/04/24	14	23.78	0	0.00	23.70	14	24,487	0.06%
2018/04/23	0	0.00	5	23.95	24.10	-5	24,541	-0.02%
2018/04/20	7	23.93	0	0.00	23.90	7	24,556	0.03%
2018/04/19	0	0.00	1	24.05	24.25	-1	24,474	0.00%
2018/04/17	2	24.25	8	24.06	24.25	-6	24,596	-0.02%
2018/04/16	3	23.75	0	0.00	23.70	3	24,490	0.01%
2018/04/13	0	0.00	5	23.89	23.80	-5	24,455	-0.02%
2018/04/11	34	24.01	0	0.00	23.95	34	24,117	0.14%
2018/04/10	0	0.00	13	23.95	23.70	-13	24,125	-0.05%
2018/04/03	11	24.10	4	24.20	24.00	7	23,986	0.03%
2018/04/02	3	24.63	2	24.65	24.55	1	23,704	0.00%
2018/03/31	5	24.95	0	0.00	24.90	5	23,582	0.02%
2018/03/30	2	25.15	2	25.05	25.05	0	23,678	0.00%
2018/03/29	2	25.05	0	0.00	24.95	2	24,073	0.01%
2018/03/28	1	25.30	3	25.45	25.30	-2	24,078	-0.01%
2018/03/27	6	25.63	11	25.60	25.70	-5	24,099	-0.02%
2018/03/26	2	25.30	0	0.00	25.30	2	23,784	0.01%
2018/03/23	16	25.02	5	25.16	24.85	11	23,601	0.05%
2018/03/22	4	26.14	11	25.85	25.65	-7	23,300	-0.03%
2018/03/21	11	26.12	26.1	26.27	26.10	-15.1	23,131	-0.07%
2018/03/20	8	25.45	2	25.43	26.10	6	22,992	0.03%
2018/03/19	26	25.64	5	25.55	25.45	21	22,381	0.09%
2018/03/16	25	26.05	10	25.70	25.60	15	21,994	0.07%
2018/03/15	11	26.02	14	26.13	26.50	-3	20,982	-0.01%
2018/03/14	52	27.50	40.6	27.39	26.95	11.4	19,735	0.06%
2018/03/13	6	27.46	29	27.31	27.35	-23	18,270	-0.13%
2018/03/12	14	27.38	42	27.28	27.35	-28	18,033	-0.16%
2018/03/09	12	25.48	21	25.47	25.40	-9	17,233	-0.05%
2018/03/08	130	24.70	131.5	24.81	24.65	-1.5	16,926	-0.01%	大買/大賣/
2018/03/07	0	0.00	11	24.67	24.65	-11	17,100	-0.06%
2018/03/02	0	0.00	20	24.50	24.70	-20	17,879	-0.11%
2018/02/27	0	0.00	3	24.60	24.50	-3	18,127	-0.02%
2018/02/26	0	0.00	1	24.55	24.30	-1	17,819	-0.01%
2018/02/23	2	24.33	2	24.90	24.60	0	17,854	0.00%
2018/02/22	0	0.00	5	24.30	24.50	-5	18,108	-0.03%
2018/02/21	1	24.35	8	24.26	24.40	-7	17,949	-0.04%
2018/02/12	10	22.89	0	0.00	22.90	10	17,734	0.06%
2018/02/09	7	22.53	0	0.00	22.70	7	17,712	0.04%
2018/02/06	26	22.97	13	22.45	22.35	13	18,107	0.07%
2018/02/05	1	23.75	0	0.00	23.80	1	17,883	0.01%
2018/02/02	1	24.25	0	0.00	24.20	1	17,896	0.01%
2018/02/01	3	24.30	1.3	24.20	24.20	1.7	18,009	0.01%
2018/01/30	1	24.20	1	24.45	24.45	0	18,443	0.00%
2018/01/26	12	24.40	1	24.35	24.40	11	18,949	0.06%
2018/01/25	2.2	24.74	4	24.73	24.60	-1.8	19,017	-0.01%
2018/01/24	12	25.27	13	25.15	25.10	-1	18,883	-0.01%
2018/01/23	3	24.67	14	24.84	24.90	-11	18,534	-0.06%
2018/01/22	10	24.30	30	24.28	24.30	-20	17,952	-0.11%
2018/01/19	20	23.80	4	23.79	23.80	16	17,668	0.09%
2018/01/18	0	0.00	3	23.95	23.75	-3	17,594	-0.02%
2018/01/16	1	23.85	5	23.89	23.85	-4	18,041	-0.02%
2018/01/15	20	23.95	1	24.10	23.95	19	18,096	0.10%
2018/01/12	9	23.91	0	0.00	23.90	9	18,147	0.05%
2018/01/10	1	23.25	1	23.25	23.30	0	18,097	0.00%
2018/01/09	1	23.50	0	0.00	23.55	1	18,319	0.01%
2018/01/08	0	0.00	1	23.55	23.55	-1	18,700	-0.01%
2018/01/04	2	23.40	0	0.00	23.45	2	18,936	0.01%
2018/01/03	0	0.00	10	23.65	23.60	-10	19,036	-0.05%
2018/01/02	2	24.05	0	0.00	23.80	2	18,881	0.01%