緯創 (3231)-凱基-彰化券商分點個股進出

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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	7	107.07	19.3	108.05	108.50	-12.3	37,172	-0.03%
2024/12/16	128.4	108.29	17.1	106.75	106.50	111.4	37,098	0.30%	大買/鉅額交易
2024/12/13	3.7	112.60	3	112.50	111.50	0.7	36,663	0.00%
2024/12/12	11.6	114.48	12.5	114.25	113.50	-0.9	36,568	0.00%
2024/12/11	6.4	114.02	0	0.00	114.00	6.4	36,738	0.02%
2024/12/10	8.3	115.94	4.1	115.52	116.50	4.3	36,454	0.01%
2024/12/09	2.4	118.58	1.1	118.55	118.50	1.4	36,365	0.00%
2024/12/06	17	119.94	39.7	120.26	119.00	-22.7	36,373	-0.06%
2024/12/05	10	116.60	13	117.12	117.00	-3	35,779	-0.01%
2024/12/04	8	115.25	7.1	115.35	116.00	0.9	35,577	0.00%
2024/12/03	11.3	114.42	6	114.50	115.00	5.3	35,868	0.01%
2024/12/02	1	114.00	6.5	114.00	114.00	-5.5	35,895	-0.02%
2024/11/29	12.5	113.38	1	113.50	113.50	11.5	35,910	0.03%
2024/11/28	13.5	112.91	10	112.95	113.50	3.5	35,785	0.01%
2024/11/27	72.3	115.14	15	113.57	112.50	57.3	35,500	0.16%
2024/11/26	23.8	120.67	7.1	120.92	120.00	16.7	34,608	0.05%
2024/11/25	9	124.17	97.7	124.96	124.50	-88.7	33,819	-0.26%
2024/11/22	11	118.27	29.1	119.11	118.50	-18.1	32,397	-0.06%
2024/11/21	1	113.50	2	114.75	114.00	-1	31,732	0.00%
2024/11/20	11.4	114.30	1	115.50	114.00	10.4	31,615	0.03%
2024/11/19	11.8	113.44	8	114.13	114.00	3.8	31,596	0.01%
2024/11/18	8.7	114.94	3	113.50	113.50	5.7	31,349	0.02%
2024/11/15	11.4	116.39	604	117.49	117.50	-592.6	31,150	-1.90%	大賣/鉅額交易
2024/11/14	12.3	119.48	4	119.76	118.50	8.3	30,745	0.03%
2024/11/13	13.3	120.65	21.2	121.33	121.00	-7.9	30,475	-0.03%
2024/11/12	615.3	117.75	2,068.1	118.00	117.00	-1,452.8	30,183	-4.81%	大買/大賣/鉅額交易
2024/11/11	25.3	122.88	20	122.35	122.00	5.3	29,655	0.02%
2024/11/08	11.3	123.57	76.8	123.22	123.50	-65.5	29,370	-0.22%
2024/11/07	24.5	119.74	21.2	119.79	120.00	3.3	28,547	0.01%
2024/11/06	18.6	119.48	29.7	120.00	119.50	-11.1	28,796	-0.04%
2024/11/05	65.1	118.90	142.8	118.01	118.50	-77.7	28,439	-0.27%	大賣/
2024/11/04	11.1	116.36	22.7	116.04	116.00	-11.6	28,011	-0.04%
2024/11/01	2,009.5	114.99	84.5	114.46	115.00	1,925	28,187	6.83%	大買/鉅額交易
2024/10/30	13.3	111.97	11.1	112.00	111.00	2.3	27,600	0.01%
2024/10/29	11	111.95	10.2	112.21	112.50	0.8	27,735	0.00%
2024/10/28	25.3	114.04	11	113.37	113.50	14.3	27,542	0.05%
2024/10/25	36.2	114.44	112	114.53	115.00	-75.8	27,239	-0.28%	大賣/
2024/10/24	19.8	111.23	17	110.68	109.50	2.8	26,376	0.01%
2024/10/23	26.5	112.84	8	112.69	113.00	18.4	26,721	0.07%
2024/10/22	9.1	111.23	18.3	112.44	113.00	-9.2	26,755	-0.03%
2024/10/21	3.2	110.34	6	110.67	110.50	-2.8	27,018	-0.01%
2024/10/18	15	111.63	20.4	111.85	109.00	-5.4	27,339	-0.02%
2024/10/17	16	109.72	21.3	110.12	110.50	-5.3	27,399	-0.02%
2024/10/16	6	108.17	15	108.82	109.50	-9	27,866	-0.03%
2024/10/15	33.7	109.69	15.4	108.88	109.00	18.3	29,121	0.06%
2024/10/14	36	108.50	31.3	108.34	109.00	4.7	28,667	0.02%
2024/10/11	22.4	106.81	59.8	107.97	108.50	-37.4	28,646	-0.13%
2024/10/09	4	104.75	75.3	104.23	105.00	-71.3	28,124	-0.25%
2024/10/08	3	101.17	5	101.20	102.00	-2	27,872	-0.01%
2024/10/07	24	101.96	1.1	102.00	102.00	22.9	28,360	0.08%
2024/10/04	9.1	102.04	0	0.00	100.00	9.1	28,732	0.03%
2024/10/01	2	101.00	13.1	101.12	101.50	-11.1	28,647	-0.04%
2024/09/30	32	102.61	2.1	102.24	101.00	29.9	28,879	0.10%
2024/09/27	2	104.50	27	104.46	104.00	-25	29,093	-0.09%
2024/09/26	14	103.93	5.4	103.50	103.50	8.6	29,197	0.03%
2024/09/25	12	104.13	20.1	104.67	104.50	-8.1	29,183	-0.03%
2024/09/24	1.1	101.91	5.2	101.80	102.50	-4.1	28,972	-0.01%
2024/09/23	2.1	101.24	2	101.50	101.50	0.1	29,171	0.00%
2024/09/20	10.2	102.79	10.1	102.01	101.00	0.1	29,568	0.00%
2024/09/19	1	102.50	1	102.00	102.50	0	29,779	0.00%
2024/09/18	14	102.68	20.3	102.65	101.50	-6.3	30,551	-0.02%
2024/09/16	6	102.08	56	102.00	103.00	-50	31,242	-0.16%
2024/09/13	10.1	100.23	10.3	100.63	101.00	-0.2	31,580	0.00%
2024/09/12	14	99.44	22	99.08	99.30	-8	32,844	-0.02%
2024/09/11	2	94.50	14	95.02	94.50	-12	32,799	-0.04%
2024/09/10	7.2	95.70	1	94.60	94.30	6.2	33,103	0.02%
2024/09/09	5.1	95.61	3.1	96.33	96.80	2	33,449	0.01%
2024/09/06	12	97.75	15	96.52	98.00	-3	33,719	-0.01%
2024/09/05	16	95.11	5	95.26	94.00	11	34,682	0.03%
2024/09/04	60.2	94.78	8	94.84	94.00	52.2	35,347	0.15%
2024/09/03	105	99.57	1	99.10	99.10	104	35,860	0.29%	大買/鉅額交易
2024/09/02	2	101.25	0	103.00	100.00	2	35,974	0.01%
2024/08/30	12	101.50	31	101.84	101.50	-19	36,197	-0.05%
2024/08/29	13.1	100.77	5	101.50	101.50	8.1	36,385	0.02%
2024/08/28	3	103.00	8	102.25	103.50	-5	37,023	-0.01%
2024/08/27	2.4	101.00	1.4	101.14	101.50	1	37,874	0.00%
2024/08/26	28	102.84	11.1	101.56	101.50	16.9	38,434	0.04%
2024/08/23	8.7	101.71	18	102.64	102.50	-9.3	39,125	-0.02%
2024/08/22	12	101.58	17	101.97	101.50	-5	41,234	-0.01%
2024/08/21	0	101.00	8.6	101.77	101.50	-8.6	41,957	-0.02%
2024/08/20	15	101.87	24.1	102.85	101.00	-9.1	42,165	-0.02%
2024/08/19	23	101.13	13.5	100.63	100.50	9.5	42,549	0.02%
2024/08/16	13	102.50	11.5	102.41	102.50	1.5	42,855	0.00%
2024/08/15	8	102.31	3.6	101.60	101.50	4.4	43,009	0.01%
2024/08/14	10.2	103.43	8	103.13	103.50	2.2	43,432	0.01%
2024/08/13	13.4	102.58	12	101.13	102.00	1.4	43,335	0.00%
2024/08/12	10	101.10	84.1	100.45	102.50	-74.1	44,124	-0.17%
2024/08/09	41	98.19	39.1	98.83	97.30	2	45,161	0.00%
2024/08/08	84.2	95.02	34	94.75	94.80	50.2	44,849	0.11%
2024/08/07	32	95.77	54.1	92.06	97.50	-22.1	44,786	-0.05%
2024/08/06	52.1	87.13	38.1	87.04	88.70	14	44,523	0.03%
2024/08/05	23.6	88.04	53.9	88.98	86.70	-30.3	44,716	-0.07%
2024/08/02	25.3	96.89	27.1	96.54	96.30	-1.8	44,569	0.00%
2024/08/01	22	99.03	163.3	99.23	100.00	-141.3	44,480	-0.32%	大賣/鉅額交易
2024/07/31	16.3	97.23	142	96.88	96.80	-125.7	44,678	-0.28%	大賣/鉅額交易
2024/07/30	20.1	94.65	15	95.77	97.00	5.1	45,201	0.01%
2024/07/29	17.4	96.35	9.1	96.08	95.00	8.3	45,518	0.02%
2024/07/26	50.4	97.40	10.1	97.52	97.00	40.3	45,359	0.09%
2024/07/23	26.5	101.02	22	101.00	101.00	4.5	45,242	0.01%
2024/07/22	28.3	102.14	16	101.47	100.50	12.3	45,489	0.03%
2024/07/19	8.2	106.02	13.2	106.51	105.50	-5	45,188	-0.01%
2024/07/18	20.2	107.25	21	107.33	107.00	-0.8	46,044	0.00%
2024/07/17	41.5	111.19	33	111.11	109.00	8.5	45,963	0.02%
2024/07/16	57.2	111.13	96.8	112.24	113.50	-39.7	46,365	-0.09%
2024/07/15	8	106.50	7	106.57	106.50	1	45,978	0.00%
2024/07/12	12.6	106.35	8	106.44	106.00	4.6	46,614	0.01%
2024/07/11	235	107.96	15	107.97	108.00	220	47,440	0.46%	大買/鉅額交易
2024/07/10	10.1	108.60	30	108.25	108.00	-19.9	48,662	-0.04%
2024/07/09	36.1	109.91	28.4	110.08	108.50	7.8	49,136	0.02%
2024/07/08	34.1	110.74	73.1	110.60	111.00	-39	49,305	-0.08%
2024/07/05	33	108.94	28.1	108.87	109.00	5	49,818	0.01%
2024/07/04	48	109.06	5.1	109.29	109.00	42.9	50,777	0.08%
2024/07/03	5	107.70	19	108.97	109.50	-14	52,767	-0.03%
2024/07/02	17.1	107.21	14	107.07	107.50	3.1	54,469	0.01%
2024/07/01	8	106.25	1.3	106.50	107.50	6.7	57,342	0.01%
2024/06/28	15	106.77	13	106.69	106.00	2	58,384	0.00%
2024/06/27	9	106.39	2	106.50	106.50	7	59,928	0.01%
2024/06/26	30.3	107.40	7.1	107.71	107.00	23.3	63,513	0.04%
2024/06/25	26.3	105.95	10	106.60	108.00	16.3	63,782	0.03%
2024/06/24	43	111.26	21	111.31	110.00	22	63,782	0.03%
2024/06/21	12.1	112.34	73	112.88	113.00	-60.9	64,517	-0.09%
2024/06/20	18.1	111.78	38.7	111.66	111.50	-20.6	64,328	-0.03%
2024/06/19	110.7	109.17	64.7	109.65	111.00	46	65,086	0.07%	大買/
2024/06/18	12	107.00	2	107.25	107.00	10	64,185	0.02%
2024/06/17	14.3	106.83	4.3	106.65	106.50	10	65,550	0.02%
2024/06/14	10.5	108.09	5	107.90	108.50	5.5	66,922	0.01%
2024/06/13	42	108.31	14	108.64	108.50	28	67,262	0.04%
2024/06/12	31.8	105.73	39	105.47	106.50	-7.2	68,069	-0.01%
2024/06/11	42.7	108.08	20	107.73	107.50	22.7	67,856	0.03%
2024/06/07	39	109.85	8	109.56	109.50	31	69,155	0.04%
2024/06/06	13	112.04	14	112.07	112.00	-1	69,353	0.00%
2024/06/05	131	112.08	10.2	112.60	112.00	120.8	72,049	0.17%	大買/鉅額交易
2024/06/04	38.7	112.52	4.1	112.76	112.50	34.6	72,675	0.05%
2024/06/03	12.2	114.51	11.2	114.56	114.00	1	73,293	0.00%
2024/05/31	37.6	113.16	4	112.75	112.00	33.6	73,367	0.05%
2024/05/30	35	115.67	15	115.33	114.00	20	74,322	0.03%
2024/05/29	54.1	117.30	50.1	117.45	116.00	4	74,963	0.01%
2024/05/28	58.1	119.63	110.3	119.68	119.00	-52.2	75,364	-0.07%	大賣/
2024/05/27	38.8	116.01	36.7	116.32	116.50	2.1	73,924	0.00%
2024/05/24	3.1	114.84	45	115.26	115.00	-41.9	74,640	-0.06%
2024/05/23	35.1	114.19	29	114.55	114.00	6.1	75,063	0.01%
2024/05/22	29.9	113.95	24	113.83	115.00	5.9	76,003	0.01%
2024/05/21	9	112.39	19	112.89	112.50	-10	77,104	-0.01%
2024/05/20	57.2	111.61	32.4	111.08	111.00	24.7	78,013	0.03%
2024/05/17	43.1	112.49	25	112.00	112.00	18	78,478	0.02%
2024/05/16	79.2	114.14	100	113.71	112.00	-20.8	79,140	-0.03%
2024/05/15	18.3	115.81	68.6	115.52	115.00	-50.3	79,763	-0.06%
2024/05/14	36.2	111.30	14	111.71	111.50	22.2	80,645	0.03%
2024/05/13	50.2	112.51	25	111.84	111.00	25.2	82,476	0.03%
2024/05/10	13	112.19	11.2	113.10	114.00	1.8	83,680	0.00%
2024/05/09	38.5	112.76	38.1	114.21	112.00	0.4	83,772	0.00%
2024/05/08	19.2	115.24	22	115.70	115.00	-2.8	83,938	0.00%
2024/05/07	26	113.04	6	113.33	114.50	20	84,610	0.02%
2024/05/06	16.5	113.35	101.2	114.01	114.00	-84.7	85,451	-0.10%	大賣/
2024/05/03	43	112.97	15.4	111.48	111.00	27.6	86,165	0.03%
2024/05/02	9.3	113.45	31.3	113.68	114.50	-21.9	87,795	-0.02%
2024/04/30	14.4	113.93	4	113.88	113.50	10.4	88,654	0.01%
2024/04/29	10.2	114.26	26	114.52	114.00	-15.8	90,496	-0.02%
2024/04/26	42	114.06	39	113.27	113.00	3	94,369	0.00%
2024/04/25	23.3	112.92	18	113.50	112.00	5.3	98,203	0.01%
2024/04/24	44.2	115.01	50.1	115.34	115.50	-5.9	98,635	-0.01%
2024/04/23	31.3	110.47	26.4	110.91	111.00	4.9	98,685	0.00%
2024/04/22	106.2	112.24	39	109.46	108.50	67.2	98,941	0.07%	大買/
2024/04/19	58.3	114.72	80.2	113.49	115.00	-21.9	99,484	-0.02%
2024/04/18	20.4	115.17	47.1	116.06	118.00	-26.7	100,151	-0.03%
2024/04/17	107.3	114.44	64	115.29	114.50	43.3	100,628	0.04%	大買/
2024/04/16	81	115.13	12	114.42	114.00	69	99,977	0.07%
2024/04/15	22.6	119.96	9	120.50	119.50	13.6	99,746	0.01%
2024/04/12	43.6	123.43	26.9	123.02	122.50	16.7	99,486	0.02%
2024/04/11	94.6	123.89	44.8	125.46	123.00	49.7	98,973	0.05%
2024/04/10	57.3	126.24	36.1	127.00	125.50	21.2	98,514	0.02%
2024/04/09	171.7	127.99	81.9	126.28	126.00	89.8	97,978	0.09%	大買/
2024/04/08	79.7	131.11	79.3	131.17	132.00	0.3	97,472	0.00%
2024/04/03	110	128.77	238.4	128.74	129.50	-128.4	97,382	-0.13%	大買/大賣/鉅額交易
2024/04/02	69	124.20	94.2	124.34	125.00	-25.3	95,006	-0.03%
2024/04/01	112.5	123.16	15.3	123.20	122.50	97.3	94,296	0.10%	大買/
2024/03/29	94.9	125.05	205.2	125.39	125.00	-110.4	93,180	-0.12%	大賣/鉅額交易
2024/03/28	5	119.40	34.1	119.32	120.50	-29.1	90,381	-0.03%
2024/03/27	21.4	117.00	4	117.00	117.00	17.4	90,264	0.02%
2024/03/26	78.4	117.66	42.3	118.87	117.00	36.1	91,006	0.04%
2024/03/25	29	123.07	22.1	123.11	122.00	6.9	90,863	0.01%
2024/03/22	37.2	122.92	96.7	123.38	123.00	-59.5	91,132	-0.07%
2024/03/21	39.3	120.69	52.1	121.01	120.50	-12.8	90,520	-0.01%
2024/03/20	184.2	124.01	52.3	124.01	120.00	132	90,895	0.15%	大買/鉅額交易
2024/03/19	42.2	120.98	65.1	121.87	122.50	-22.9	90,127	-0.03%
2024/03/18	15.5	119.66	27.5	119.50	120.00	-12	89,597	-0.01%
2024/03/15	30.3	118.16	53.3	118.12	119.50	-23	89,472	-0.03%
2024/03/14	118.1	114.88	40	115.84	115.50	78.1	88,677	0.09%	大買/
2024/03/13	131.1	118.67	64.2	116.59	116.50	66.9	88,539	0.08%	大買/
2024/03/12	58.3	121.90	132.1	121.40	122.50	-73.8	87,599	-0.08%	大賣/
2024/03/11	156.5	121.84	138.1	122.58	121.00	18.4	86,981	0.02%	大買/大賣/
2024/03/08	68.2	116.29	47	117.46	116.00	21.2	84,658	0.03%
2024/03/07	37.3	117.08	63.3	117.11	116.00	-26.1	84,305	-0.03%
2024/03/06	138.8	119.61	7	120.21	119.50	131.8	84,380	0.16%	大買/鉅額交易
2024/03/05	51.4	121.69	196.5	121.45	121.50	-145.1	84,705	-0.17%	大賣/鉅額交易
2024/03/04	57.5	118.63	30	119.00	116.50	27.5	83,596	0.03%
2024/03/01	49	118.37	55.6	118.31	118.00	-6.6	82,963	-0.01%
2024/02/29	125.2	113.68	22	115.32	115.50	103.1	82,639	0.12%	大買/鉅額交易
2024/02/27	60.7	113.58	26.3	113.53	113.50	34.4	82,161	0.04%
2024/02/26	23.5	116.59	41	116.29	117.00	-17.5	81,520	-0.02%
2024/02/23	97	118.95	54.1	119.81	116.00	42.8	82,394	0.05%
2024/02/22	103.2	121.19	63.1	120.55	119.00	40.1	82,377	0.05%	大買/
2024/02/21	70.8	118.65	43	118.26	118.50	27.8	81,420	0.03%
2024/02/20	110.8	122.11	36.1	122.83	122.00	74.7	80,732	0.09%	大買/
2024/02/19	45.6	124.54	28.2	123.33	122.50	17.4	80,311	0.02%
2024/02/16	90.7	127.61	72.5	128.62	126.00	18.2	80,523	0.02%
2024/02/15	49.4	131.76	99.8	132.33	130.50	-50.4	79,728	-0.06%
2024/02/05	88.4	123.32	49.2	122.90	124.50	39.2	78,923	0.05%
2024/02/02	102.1	119.43	442.4	119.84	120.00	-340.3	78,367	-0.43%	大買/大賣/鉅額交易
2024/02/01	32.1	114.19	10.2	114.20	115.00	22	78,456	0.03%
2024/01/31	52.5	115.10	36	115.31	114.50	16.5	81,131	0.02%
2024/01/30	71	118.70	86.1	118.53	118.00	-15.1	80,957	-0.02%
2024/01/29	40	115.28	47.7	116.05	116.50	-7.7	80,092	-0.01%
2024/01/26	75.1	113.31	64	113.15	113.00	11.1	79,717	0.01%
2024/01/25	74.7	116.75	52.4	117.09	115.00	22.3	79,371	0.03%
2024/01/24	53.2	115.60	59.2	115.18	116.00	-6	77,578	-0.01%
2024/01/23	46	115.80	103.5	116.20	117.00	-57.5	77,090	-0.07%	大賣/
2024/01/22	112.3	115.51	178.6	115.63	116.50	-66.3	75,750	-0.09%	大買/大賣/
2024/01/19	94.5	103.28	259.2	104.10	107.00	-164.7	72,889	-0.23%	大賣/鉅額交易
2024/01/18	22	97.23	7	97.32	97.70	15	69,445	0.02%
2024/01/17	64.1	98.98	22.2	99.52	97.90	41.8	69,404	0.06%
2024/01/16	41	98.60	30.2	99.06	98.60	10.8	69,586	0.02%
2024/01/15	76.4	99.84	47.1	100.05	98.60	29.3	69,770	0.04%
2024/01/12	32	99.03	60.7	99.02	99.50	-28.7	69,377	-0.04%
2024/01/11	15.8	96.29	44.7	96.84	97.60	-28.9	68,947	-0.04%
2024/01/10	47	94.92	61	94.83	94.50	-14	70,996	-0.02%
2024/01/09	27	95.62	28	96.51	94.00	-1	72,328	0.00%
2024/01/08	22.5	94.66	34.2	94.84	94.40	-11.7	72,025	-0.02%
2024/01/05	15.3	94.46	10	94.27	93.60	5.3	72,968	0.01%
2024/01/04	10.2	93.99	17.1	94.68	94.20	-6.9	74,314	-0.01%
2024/01/03	33.2	93.36	12	93.56	93.50	21.2	76,970	0.03%
2024/01/02	71.3	95.87	26.1	95.46	93.70	45.3	77,612	0.06%
2023/12/29	75	98.28	80.2	98.25	98.60	-5.1	76,858	-0.01%
2023/12/28	47.2	96.49	27	97.12	95.90	20.2	76,126	0.03%
2023/12/27	29.1	96.78	6.6	96.91	96.70	22.5	77,213	0.03%
2023/12/26	56	96.70	64	96.85	97.00	-8	79,699	-0.01%
2023/12/25	17	96.12	50.5	96.48	96.60	-33.5	80,972	-0.04%
2023/12/22	31.1	94.71	28.1	94.88	94.20	3	80,706	0.00%
2023/12/21	28	93.94	45.3	94.76	95.20	-17.3	80,789	-0.02%
2023/12/20	41.3	94.23	43.1	94.26	94.20	-1.8	80,167	0.00%
2023/12/19	17	93.20	18.1	92.78	92.00	-1.1	79,775	0.00%
2023/12/18	6	92.55	10	92.73	92.30	-4	80,271	0.00%
2023/12/15	17.2	92.55	91.6	92.58	91.60	-74.5	81,153	-0.09%
2023/12/14	72.9	93.69	90.2	93.98	93.10	-17.3	81,709	-0.02%
2023/12/13	21	92.66	37.5	92.59	92.90	-16.5	81,924	-0.02%
2023/12/12	33.3	91.06	14	91.51	90.50	19.3	82,288	0.02%
2023/12/11	19.2	92.81	17	92.81	91.80	2.2	83,190	0.00%
2023/12/08	63.1	94.05	33	94.23	92.60	30.1	83,663	0.04%
2023/12/07	50	92.98	88.5	92.87	93.40	-38.5	84,174	-0.05%
2023/12/06	34.1	91.13	46.1	90.94	91.20	-12	85,906	-0.01%
2023/12/05	109.4	89.72	8	89.53	89.20	101.4	86,114	0.12%	大買/鉅額交易
2023/12/04	35.8	92.26	17.8	92.55	91.30	18	86,032	0.02%
2023/12/01	169.3	92.66	84	91.74	92.80	85.3	86,253	0.10%	大買/
2023/11/30	164.4	91.75	26	91.75	91.50	138.4	86,241	0.16%	大買/鉅額交易
2023/11/29	75.6	93.68	53.1	93.81	93.30	22.6	86,498	0.03%
2023/11/28	41.6	92.43	38	92.28	92.50	3.6	88,159	0.00%
2023/11/27	170.7	91.57	7.1	93.30	92.70	163.6	90,725	0.18%	大買/鉅額交易
2023/11/24	18.1	95.52	10.1	95.56	96.00	8.1	91,275	0.01%
2023/11/22	101.9	98.61	38	98.35	97.60	63.9	94,745	0.07%	大買/
2023/11/21	43.4	102.62	71.6	102.94	102.50	-28.2	97,250	-0.03%
2023/11/20	22.2	99.29	42.1	99.79	99.70	-20	100,938	-0.02%
2023/11/17	22.1	99.18	20	99.59	99.00	2.1	102,125	0.00%
2023/11/16	34.3	99.52	14	99.11	99.00	20.3	103,972	0.02%
2023/11/15	25	99.59	46.6	100.26	99.00	-21.6	105,424	-0.02%
2023/11/14	63.2	99.21	37	98.65	98.10	26.2	108,376	0.02%
2023/11/13	27.2	98.98	62	99.49	100.00	-34.8	112,049	-0.03%
2023/11/10	74.5	96.27	76	96.26	98.10	-1.5	113,658	0.00%
2023/11/09	27.1	98.66	38	99.23	98.60	-10.9	114,264	-0.01%
2023/11/08	68.3	98.62	92.4	98.07	97.30	-24.1	115,887	-0.02%
2023/11/07	29.1	93.25	39.3	93.32	93.40	-10.2	115,130	-0.01%
2023/11/06	19.2	92.51	18	92.81	92.10	1.2	118,831	0.00%
2023/11/03	31.6	92.38	30.3	92.66	91.20	1.3	121,725	0.00%
2023/11/02	29	92.84	51.4	93.19	92.80	-22.4	126,175	-0.02%
2023/11/01	10.2	89.88	15	90.06	89.50	-4.8	127,805	0.00%
2023/10/31	44.3	91.45	36	90.84	89.40	8.3	132,840	0.01%
2023/10/30	29.1	94.98	20	94.34	93.70	9.1	134,868	0.01%
2023/10/27	70.7	95.59	64.3	96.35	94.30	6.4	138,647	0.00%
2023/10/26	17.1	92.94	16	93.25	93.20	1.1	140,010	0.00%
2023/10/25	29	96.06	27	96.08	95.30	2	142,461	0.00%
2023/10/24	57	94.30	66.4	94.88	96.20	-9.4	142,120	-0.01%
2023/10/23	15	92.61	49.6	92.97	92.50	-34.6	141,242	-0.02%
2023/10/20	77.8	90.33	71.7	91.00	91.40	6.1	141,005	0.00%
2023/10/19	47.6	91.24	61	91.41	91.70	-13.4	140,393	-0.01%
2023/10/18	157.2	90.47	174.5	89.43	91.00	-17.2	139,872	-0.01%	大買/大賣/
2023/10/17	159.7	96.36	138	96.11	94.70	21.7	137,104	0.02%	大買/大賣/
2023/10/16	31.8	98.35	111.8	98.30	98.00	-80	135,942	-0.06%	大賣/
2023/10/13	144.3	99.71	22	99.27	99.10	122.3	135,724	0.09%	大買/鉅額交易
2023/10/12	60	101.97	145.2	101.07	102.50	-85.2	134,759	-0.06%	大賣/
2023/10/11	143.7	104.23	72	102.95	98.20	71.7	134,082	0.05%	大買/
2023/10/06	59	108.86	44	109.73	108.50	15	134,437	0.01%
2023/10/05	50.2	106.90	50	106.90	107.00	0.2	136,130	0.00%
2023/10/04	52.4	105.05	38	105.12	106.00	14.4	137,219	0.01%
2023/10/03	173.2	110.25	64.6	110.01	108.00	108.6	137,686	0.08%	大買/鉅額交易
2023/10/02	65.6	109.75	209.7	110.65	111.00	-144.1	138,259	-0.10%	大賣/鉅額交易
2023/09/28	147.1	103.63	51	103.41	101.50	96.1	137,680	0.07%	大買/
2023/09/27	35	102.67	117	102.45	103.00	-82	137,943	-0.06%	大賣/
2023/09/26	18	102.83	12.1	101.60	101.50	5.9	138,726	0.00%
2023/09/25	96	101.13	12.4	102.34	103.00	83.7	139,770	0.06%
2023/09/22	44.1	100.39	41	100.93	102.50	3.1	141,561	0.00%
2023/09/21	60	98.77	192	99.75	100.50	-132	142,708	-0.09%	大賣/鉅額交易
2023/09/20	200	99.30	76.2	99.99	98.70	123.9	143,098	0.09%	大買/鉅額交易
2023/09/19	98.3	99.73	103	98.64	98.40	-4.7	143,234	0.00%	大賣/
2023/09/18	21.3	101.15	23	102.26	101.00	-1.8	143,749	0.00%
2023/09/15	30.2	105.85	27.4	106.25	104.50	2.8	145,515	0.00%
2023/09/14	22.2	106.23	38.1	106.31	106.00	-15.9	145,823	-0.01%
2023/09/13	28.8	101.62	30.3	101.77	102.00	-1.5	145,987	0.00%
2023/09/12	28.4	101.92	88.2	102.35	102.00	-59.8	147,817	-0.04%
2023/09/11	245.1	105.25	173.1	101.60	102.50	71.9	149,199	0.05%	大買/大賣/
2023/09/08	19.3	109.55	8.1	109.70	109.00	11.3	149,315	0.01%
2023/09/07	136.3	111.77	105	110.07	110.00	31.3	150,140	0.02%	大買/大賣/
2023/09/06	90.8	113.09	91.9	113.93	113.50	-1	151,328	0.00%
2023/09/05	135.8	111.86	119.7	112.40	112.50	16.1	152,889	0.01%	大買/大賣/
2023/09/04	154.6	112.19	157.3	110.86	112.50	-2.8	153,207	0.00%	大買/大賣/
2023/09/01	250.2	113.14	181.1	114.33	109.00	69.1	153,384	0.05%	大買/大賣/
2023/08/31	207.8	109.93	256.6	111.56	117.00	-48.8	151,878	-0.03%	大買/大賣/
2023/08/30	124.7	112.36	154.6	113.32	112.00	-29.9	150,388	-0.02%	大買/大賣/
2023/08/29	175.2	110.50	145.8	111.37	109.50	29.4	152,731	0.02%	大買/大賣/
2023/08/28	211.4	108.56	194	108.80	109.50	17.4	153,126	0.01%	大買/大賣/
2023/08/25	333.6	112.70	172.3	112.48	111.00	161.4	155,577	0.10%	大買/大賣/鉅額交易
2023/08/24	456.4	129.45	265.5	129.28	122.50	190.9	153,948	0.12%	大買/大賣/鉅額交易
2023/08/23	121	122.99	175.6	125.22	127.50	-54.6	151,950	-0.04%	大買/大賣/
2023/08/22	193.9	124.66	193.7	125.78	123.50	0.2	154,442	0.00%	大買/大賣/
2023/08/21	224.8	121.17	225.2	121.65	121.00	-0.3	155,205	0.00%	大買/大賣/
2023/08/18	225.8	121.87	130.2	121.16	120.50	95.6	154,552	0.06%	大買/大賣/
2023/08/17	314.1	128.17	263.2	127.12	129.00	50.9	151,273	0.03%	大買/大賣/
2023/08/16	190.8	117.32	202.7	119.74	128.00	-11.9	147,325	-0.01%	大買/大賣/
2023/08/15	178.6	118.05	153.1	118.68	116.50	25.5	145,781	0.02%	大買/大賣/
2023/08/14	177.1	110.27	172	111.27	111.50	5	144,619	0.00%	大買/大賣/
2023/08/11	179.8	116.42	170.2	116.79	115.00	9.5	141,921	0.01%	大買/大賣/
2023/08/10	262.6	114.98	242.8	113.86	113.50	19.8	140,567	0.01%	大買/大賣/
2023/08/09	112.4	121.58	65	121.29	120.00	47.4	137,269	0.03%	大買/
2023/08/08	273.4	129.74	235.9	129.91	129.00	37.5	136,528	0.03%	大買/大賣/
2023/08/07	49.1	121.99	106.6	122.55	125.00	-57.5	131,929	-0.04%	大賣/
2023/08/04	206.1	114.39	189.4	114.74	114.00	16.8	130,249	0.01%	大買/大賣/
2023/08/02	133.8	126.16	85.4	127.50	121.50	48.4	125,410	0.04%	大買/
2023/08/01	147.2	133.92	170.7	132.44	135.00	-23.5	123,181	-0.02%	大買/大賣/
2023/07/31	113.4	150.65	64.1	153.22	141.50	49.3	119,189	0.04%	大買/
2023/07/28	123.8	153.81	107.6	153.56	157.00	16.2	117,057	0.01%	大買/大賣/
2023/07/27	24.3	155.54	11	158.36	154.00	13.3	114,413	0.01%
2023/07/26	73	154.71	32.6	155.79	156.50	40.5	115,335	0.04%
2023/07/25	65.2	155.97	76.6	157.19	152.00	-11.4	115,259	-0.01%
2023/07/24	36.2	153.02	15.7	154.33	158.00	20.5	115,382	0.02%
2023/07/21	40.2	136.38	68.6	141.66	147.50	-28.4	115,512	-0.02%
2023/07/20	53.1	132.95	19.2	132.52	134.50	33.9	115,954	0.03%
2023/07/19	30.5	131.76	61.6	130.93	128.00	-31.1	116,322	-0.03%
2023/07/18	23.1	134.11	33.1	132.39	133.00	-10.1	116,878	-0.01%
2023/07/17	11.6	141.17	19.7	140.80	139.50	-8	117,000	-0.01%
2023/07/14	38.4	138.93	21.3	137.64	142.00	17.1	118,026	0.01%
2023/07/13	72.4	133.43	104.5	133.50	132.00	-32.1	117,676	-0.03%	大賣/
2023/07/12	117.8	121.96	99.3	122.04	124.00	18.5	114,566	0.02%	大買/
2023/07/11	16.4	111.02	55.7	111.53	113.00	-39.3	112,635	-0.03%
2023/07/10	47	105.38	43.1	105.29	103.00	3.9	111,414	0.00%
2023/07/07	50.3	106.61	65.5	106.26	106.00	-15.2	110,867	-0.01%
2023/07/06	93.1	106.04	69.7	106.71	105.50	23.5	109,008	0.02%
2023/07/05	71.6	102.37	44.2	102.29	102.50	27.4	107,848	0.03%
2023/07/04	33	101.58	59.9	103.39	105.00	-26.9	106,113	-0.03%
2023/07/03	45.2	95.55	23	95.90	95.70	22.2	105,150	0.02%
2023/06/30	116	87.76	119	87.17	90.80	-3	104,322	0.00%	大買/大賣/
2023/06/29	40	81.53	117.2	82.06	83.60	-77.2	103,396	-0.07%	大賣/
2023/06/28	193	81.10	155	80.88	78.70	38	101,949	0.04%	大買/大賣/
2023/06/27	56.2	80.70	33.1	80.56	79.60	23.1	100,933	0.02%
2023/06/26	39.2	81.44	61.1	81.81	82.80	-21.9	100,256	-0.02%
2023/06/21	61.3	83.09	105.4	81.71	84.10	-44.1	99,270	-0.04%	大賣/
2023/06/20	55.2	77.33	50	77.89	77.70	5.2	97,590	0.01%
2023/06/19	57	79.59	38.2	80.05	78.40	18.8	96,478	0.02%
2023/06/16	93	80.27	119.3	81.02	80.20	-26.3	95,723	-0.03%	大賣/
2023/06/15	125.1	79.32	106.2	79.56	80.20	18.9	93,255	0.02%	大買/大賣/
2023/06/14	171	75.38	230.1	74.73	76.70	-59.1	90,825	-0.07%	大買/大賣/
2023/06/13	52	71.76	47	71.98	71.80	5	87,985	0.01%
2023/06/12	117	72.24	71.6	71.49	70.70	45.4	86,804	0.05%	大買/
2023/06/09	131.1	72.40	184.6	70.97	73.00	-53.6	84,944	-0.06%	大買/大賣/
2023/06/08	127	68.91	142.8	69.15	68.00	-15.8	82,605	-0.02%	大買/大賣/
2023/06/07	141	69.90	118.5	69.98	68.60	22.5	81,273	0.03%	大買/大賣/
2023/06/06	113.2	70.54	102	71.08	70.60	11.2	79,813	0.01%	大買/大賣/
2023/06/05	108.3	71.44	110	70.51	71.00	-1.8	79,062	0.00%	大買/大賣/
2023/06/02	141	72.46	98.7	73.05	71.10	42.3	77,459	0.05%	大買/
2023/06/01	84	66.68	152.1	67.33	69.40	-68.1	73,617	-0.09%	大賣/
2023/05/31	121	66.54	90.5	66.75	66.70	30.5	71,367	0.04%	大買/
2023/05/30	143.5	67.48	118	67.43	66.30	25.5	66,044	0.04%	大買/大賣/
2023/05/29	156.1	67.84	124.1	68.34	68.00	32	63,640	0.05%	大買/大賣/
2023/05/26	137	65.32	103	66.00	65.00	34	60,859	0.06%	大買/大賣/
2023/05/25	72.1	59.38	105	59.90	61.70	-32.9	56,693	-0.06%	大賣/
2023/05/24	33.1	55.36	54	55.28	56.10	-20.9	53,445	-0.04%
2023/05/23	36.8	53.65	29	53.65	53.60	7.8	51,926	0.02%
2023/05/22	46	52.82	18	53.27	52.70	28	50,829	0.06%
2023/05/19	34	52.26	64.4	52.44	53.20	-30.4	49,902	-0.06%
2023/05/18	35.1	51.00	40.8	50.88	50.60	-5.7	48,118	-0.01%
2023/05/17	52	49.33	84	49.62	49.45	-32	46,770	-0.07%
2023/05/16	53	48.57	41	48.98	48.45	12	45,829	0.03%
2023/05/15	46	49.43	15.1	49.78	48.50	31	44,747	0.07%
2023/05/12	128	49.51	319	48.31	50.10	-191	43,504	-0.44%	大買/大賣/鉅額交易
2023/05/11	4	47.68	60	47.90	47.50	-56	40,848	-0.14%
2023/05/10	40	48.21	22	48.16	48.10	18	40,176	0.04%
2023/05/09	13	49.09	16	49.52	50.00	-3	39,277	-0.01%
2023/05/08	40	50.29	61	50.25	49.90	-21	38,509	-0.05%
2023/05/05	14	49.36	6	49.23	49.15	8	37,793	0.02%
2023/05/04	27	48.60	49.1	49.15	49.55	-22.1	37,416	-0.06%
2023/05/03	47.1	49.08	19.2	49.10	48.95	27.9	36,729	0.08%
2023/05/02	20.1	49.36	89.8	48.43	50.10	-69.7	36,394	-0.19%
2023/04/28	25	45.85	94.1	46.27	46.50	-69.1	35,295	-0.20%
2023/04/27	36	45.32	31	45.82	46.00	5	34,667	0.01%
2023/04/26	21	44.29	66	44.56	45.00	-45	33,828	-0.13%
2023/04/25	76.1	44.14	439	43.33	43.70	-362.9	32,985	-1.10%	大賣/鉅額交易
2023/04/24	48	46.26	63	45.77	46.20	-15	31,630	-0.05%
2023/04/21	83	44.51	105	44.71	44.50	-22	30,785	-0.07%	大賣/
2023/04/20	40	45.22	36.1	45.72	45.80	3.9	29,599	0.01%
2023/04/19	21	45.65	99.1	45.64	45.65	-78.1	28,817	-0.27%
2023/04/18	38	43.86	8.1	43.42	43.45	30	27,272	0.11%
2023/04/17	40	44.33	27	44.71	44.20	13	26,654	0.05%
2023/04/14	99	44.22	61.1	44.50	43.95	37.9	26,180	0.14%
2023/04/13	44	44.46	17	44.34	44.45	27	25,236	0.11%
2023/04/12	25	44.69	65.1	44.84	45.15	-40.1	24,386	-0.16%
2023/04/11	21	43.47	13.2	43.79	43.45	7.8	23,306	0.03%
2023/04/10	6.2	42.83	102.7	42.20	43.40	-96.5	22,753	-0.42%	大賣/
2023/04/07	57	40.93	5	40.78	40.60	52	21,414	0.24%
2023/04/06	30	40.92	19.5	41.20	41.40	10.5	20,966	0.05%
2023/03/31	121	41.62	106	41.76	41.85	15	20,410	0.07%	大買/大賣/
2023/03/30	69	40.88	211.5	41.02	41.60	-142.5	19,804	-0.72%	大賣/鉅額交易
2023/03/29	48	39.37	31	39.39	39.55	17	18,541	0.09%
2023/03/28	119	39.90	51	39.60	39.40	68	18,323	0.37%	大買/
2023/03/27	51	40.77	51.9	41.02	41.20	-0.9	18,137	0.00%
2023/03/24	29	39.04	41.8	39.70	40.00	-12.8	17,776	-0.07%
2023/03/23	14	39.11	38.4	39.37	39.65	-24.4	16,814	-0.15%
2023/03/22	13	37.68	49.2	38.11	38.20	-36.2	15,790	-0.23%
2023/03/21	12	37.17	32.2	37.36	37.55	-20.2	15,307	-0.13%
2023/03/20	2	35.75	17	35.69	35.90	-15	14,354	-0.10%
2023/03/17	0	0.00	15	34.91	34.95	-15	14,196	-0.11%
2023/03/16	3	34.50	8	34.46	34.55	-5	13,982	-0.04%
2023/03/15	8	34.57	12	34.34	34.50	-4	13,837	-0.03%
2023/03/14	2	33.60	2	33.55	33.55	0	13,442	0.00%
2023/03/13	3	33.08	1.1	33.53	33.65	2	13,450	0.01%
2023/03/10	13.5	33.56	1	33.40	33.60	12.5	13,325	0.09%
2023/03/09	20	33.73	22.3	33.89	33.95	-2.3	13,293	-0.02%
2023/03/08	3	33.70	3	33.62	33.80	0	13,102	0.00%
2023/03/07	0	0.00	8	33.12	33.15	-8	12,831	-0.06%
2023/03/03	0	0.00	1	32.60	32.65	-1	12,665	-0.01%
2023/03/02	2	32.05	0	0.00	32.35	2	12,673	0.02%
2023/03/01	5	32.22	5	32.63	32.55	0	12,625	0.00%
2023/02/24	8	32.93	40	32.81	33.15	-32	12,354	-0.26%
2023/02/23	17	32.17	7	32.11	32.20	10	11,845	0.08%
2023/02/20	20	31.60	5	31.70	31.70	15	11,823	0.13%
2023/02/16	16	31.78	0	0.00	31.50	16	12,054	0.13%
2023/02/15	0	31.60	3	31.65	31.80	-3	12,205	-0.02%
2023/02/14	2	31.70	7	31.71	31.75	-5	12,160	-0.04%
2023/02/13	0	0.00	3	31.65	31.70	-3	12,208	-0.02%
2023/02/10	6	31.28	0	0.00	31.20	6	12,266	0.05%
2023/02/09	13	31.58	2.2	31.55	31.80	10.8	12,478	0.09%
2023/02/08	15	31.90	8	31.90	31.90	7	12,584	0.06%
2023/02/07	10	31.90	0	0.00	31.95	10	12,556	0.08%
2023/02/03	5	31.85	2	31.85	31.95	3	12,466	0.02%
2023/02/02	0	0.00	19	31.61	31.80	-19	12,352	-0.15%
2023/02/01	0	0.00	2	31.43	31.40	-2	12,154	-0.02%
2023/01/31	4	31.36	0	0.00	31.50	4	12,085	0.03%
2023/01/30	2	31.20	37	31.00	31.20	-35	11,639	-0.30%
2023/01/17	0	0.00	4	30.16	30.20	-4	11,224	-0.04%
2023/01/16	1	30.00	0	0.00	30.10	1	11,192	0.01%
2023/01/13	5	30.25	1	30.30	30.20	4	11,160	0.04%
2023/01/11	0	0.00	1	30.25	30.30	-1	11,486	-0.01%
2023/01/10	0	0.00	3	30.08	30.15	-3	11,454	-0.03%
2023/01/09	4	29.81	8	29.81	30.00	-4	11,397	-0.04%
2023/01/05	1	29.35	1	29.45	29.50	0	11,305	0.00%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2023/01/03	2	29.08	2	29.10	29.20	0	11,411	0.00%
2022/12/29	1	28.95	1	29.05	29.45	0	11,320	0.00%
2022/12/28	3	29.35	2	29.10	29.30	1	11,333	0.01%
2022/12/27	1	29.65	0	0.00	29.70	1	11,395	0.01%
2022/12/26	3	29.82	2	29.55	29.65	1	11,466	0.01%
2022/12/23	2	29.65	0	0.00	29.90	2	11,554	0.02%
2022/12/22	0	0.00	2	30.20	30.15	-2	11,599	-0.02%
2022/12/21	3	30.18	5	30.15	30.05	-2	11,359	-0.02%
2022/12/20	2	30.28	49	30.38	30.10	-47	11,021	-0.43%
2022/12/19	0	0.00	45	30.19	30.50	-45	10,535	-0.43%
2022/12/16	2	29.60	51	29.76	30.00	-49	9,847	-0.50%
2022/12/15	0	0.00	4	29.28	29.30	-4	9,325	-0.04%
2022/12/14	10	29.05	7.1	28.96	29.15	2.9	9,391	0.03%
2022/12/13	0	0.00	22	28.99	28.90	-22	9,446	-0.23%
2022/12/12	0	0.00	7	28.19	28.50	-7	9,340	-0.07%
2022/12/09	5	28.13	9	28.35	28.40	-4	9,552	-0.04%
2022/12/07	2	27.15	4.3	27.21	27.30	-2.3	9,349	-0.02%
2022/12/05	61	27.38	0	0.00	27.35	61	9,314	0.65%
2022/12/02	10	27.60	11	27.60	27.60	-1	9,291	-0.01%
2022/12/01	5	27.80	1	27.90	27.50	4	9,279	0.04%
2022/11/30	0	0.00	1	27.50	27.65	-1	9,253	-0.01%
2022/11/29	1	27.55	0	0.00	27.65	1	9,274	0.01%
2022/11/25	5	27.35	0	0.00	27.25	5	9,273	0.05%
2022/11/24	82	27.36	5	27.65	27.35	77	9,309	0.83%
2022/11/22	0	0.00	5	27.25	27.40	-5	9,486	-0.05%
2022/11/21	2	27.30	15	27.40	27.35	-13	9,523	-0.14%
2022/11/18	4.1	27.72	0	0.00	27.65	4.1	9,511	0.04%
2022/11/17	3	27.50	0	0.00	27.95	3	9,526	0.03%
2022/11/16	2	27.45	0	0.00	27.70	2	9,458	0.02%
2022/11/15	0	0.00	3	27.53	27.55	-3	9,377	-0.03%
2022/11/14	2	27.45	1	27.45	27.50	1	9,287	0.01%
2022/11/11	0	0.00	13.1	27.42	27.50	-13.1	9,163	-0.14%
2022/11/10	15	27.15	0	0.00	27.20	15	8,994	0.17%
2022/11/09	2	27.35	0	0.00	27.35	2	9,062	0.02%
2022/11/08	0	0.00	24	27.27	27.25	-24	9,048	-0.27%
2022/11/07	5.3	26.78	7	26.41	26.80	-1.7	8,928	-0.02%
2022/11/04	24	25.31	0	0.00	25.35	24	8,804	0.27%
2022/11/02	0	0.00	0.4	25.95	25.95	-0.4	8,781	0.00%
2022/10/31	0	0.00	0.5	26.02	26.05	-0.5	9,028	-0.01%
2022/10/27	0	0.00	0.7	26.05	26.00	-0.7	9,140	-0.01%
2022/10/20	1	25.70	3	26.60	26.35	-2	9,352	-0.02%
2022/10/14	2	26.48	1	26.65	26.55	1	8,746	0.01%
2022/10/13	6	26.48	1	26.50	26.50	5	8,757	0.06%
2022/10/12	0.1	26.45	0	0.00	26.50	0.1	8,748	0.00%
2022/10/11	11	26.36	0	0.00	26.30	11	8,716	0.13%
2022/10/07	0	0.00	1	27.00	26.80	-1	8,691	-0.01%
2022/10/04	0	0.00	2	27.10	27.10	-2	8,827	-0.02%
2022/10/03	0	0.00	1	26.55	26.75	-1	8,819	-0.01%
2022/09/30	3	26.80	0	0.00	26.55	3	8,859	0.03%
2022/09/29	1	26.90	0	0.00	27.35	1	8,855	0.01%
2022/09/28	0	0.00	7	26.85	26.85	-7	9,189	-0.08%
2022/09/26	3	26.90	0	0.00	26.95	3	9,479	0.03%
2022/09/21	0	0.00	1	27.55	27.40	-1	9,831	-0.01%
2022/09/20	1	27.35	2	27.50	27.80	-1	9,690	-0.01%
2022/09/19	0	0.00	1	27.20	27.55	-1	9,452	-0.01%
2022/09/16	4	27.08	0	0.00	27.35	4	9,314	0.04%
2022/09/15	0	0.00	2	27.55	27.35	-2	9,093	-0.02%
2022/09/12	0	0.00	0.1	27.50	27.40	-0.1	9,175	0.00%
2022/09/08	7	26.61	2	27.20	27.20	5	9,338	0.05%
2022/09/06	2	26.93	10	26.95	26.95	-8	9,343	-0.09%
2022/09/05	2.1	27.05	1	27.15	27.15	1.1	9,307	0.01%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/29	3	27.37	0	0.00	27.35	3	9,085	0.03%
2022/08/22	0	0.00	1	28.20	28.20	-1	9,079	-0.01%
2022/08/19	0	0.00	4	28.15	28.50	-4	9,069	-0.04%
2022/08/18	1	28.15	2	28.20	28.35	-1	9,070	-0.01%
2022/08/16	2	27.88	1	28.00	28.20	1	9,090	0.01%
2022/08/15	4	27.99	13	27.87	27.90	-9	9,039	-0.10%
2022/08/12	1	28.40	5	28.46	28.65	-4	8,959	-0.04%
2022/08/11	8	28.18	16	28.27	28.40	-8	8,965	-0.09%
2022/08/10	0	0.00	5	28.07	28.15	-5	8,842	-0.06%
2022/08/09	1	28.00	11.1	27.95	28.00	-10.1	8,789	-0.11%
2022/08/08	0	0.00	1.3	27.61	27.65	-1.3	8,686	-0.01%
2022/08/05	0	0.00	10	27.07	27.35	-10	8,636	-0.12%
2022/08/04	1	26.65	6	26.70	26.70	-5	8,585	-0.06%
2022/08/03	2	26.15	3	26.62	26.85	-1	8,611	-0.01%
2022/08/02	3	25.83	5	26.35	26.40	-2	8,779	-0.02%
2022/08/01	8	26.33	0	0.00	26.30	8	9,017	0.09%
2022/07/29	35	26.40	0	0.00	26.50	35	9,047	0.39%
2022/07/28	2	25.98	1	26.35	26.35	1	9,031	0.01%
2022/07/27	0	0.00	5	25.88	26.00	-5	8,975	-0.06%
2022/07/26	0	25.40	0	0.00	25.40	0	8,980	0.00%
2022/07/25	1	25.20	0	0.00	25.20	1	9,026	0.01%
2022/07/22	10	25.00	0	0.00	25.10	10	9,154	0.11%
2022/07/21	2	24.95	0	0.00	25.10	2	9,340	0.02%
2022/07/20	20	24.98	0	25.00	24.90	20	9,412	0.21%
2022/07/19	41	24.50	0	0.00	24.65	41	9,608	0.43%
2022/07/14	0	0.00	3	24.20	24.30	-3	9,570	-0.03%
2022/07/13	0.2	24.15	2	24.30	23.95	-1.8	9,570	-0.02%
2022/07/12	1	24.00	3	24.25	23.95	-2	9,525	-0.02%
2022/07/07	3.1	23.60	0	0.00	23.60	3.1	9,233	0.03%
2022/07/06	16.6	23.54	2	23.85	23.40	14.6	9,172	0.16%
2022/07/05	4	26.06	2	26.20	26.25	2	8,734	0.02%
2022/07/04	10	26.30	0	0.00	26.30	10	8,555	0.12%
2022/07/01	4	26.38	2	26.60	26.35	2	8,570	0.02%
2022/06/30	9.3	26.84	30	26.75	26.70	-20.7	8,398	-0.25%
2022/06/29	7.1	27.71	57	27.66	27.65	-49.9	8,141	-0.61%
2022/06/27	1	28.35	1	28.50	28.45	0	8,146	0.00%
2022/06/23	0	0.00	5	28.65	28.15	-5	8,119	-0.06%
2022/06/22	8	28.90	8	28.70	28.55	0	8,101	0.00%
2022/06/21	0	0.00	1	28.80	28.75	-1	8,161	-0.01%
2022/06/20	12	28.48	37	28.48	28.20	-25	8,198	-0.30%
2022/06/17	0	0.00	7	28.50	28.95	-7	8,162	-0.09%
2022/06/16	1	28.90	1.1	28.80	28.85	-0.1	8,147	0.00%
2022/06/15	0	0.00	3	28.85	28.90	-3	8,172	-0.04%
2022/06/09	0	0.00	2	28.75	28.75	-2	8,437	-0.02%
2022/06/07	0	0.00	0	28.70	28.55	0	8,551	0.00%
2022/06/02	0	0.00	0	28.80	28.80	0	8,880	0.00%
2022/05/31	1	28.40	0	0.00	28.40	1	9,331	0.01%
2022/05/30	0	0.00	2	28.20	28.20	-2	9,486	-0.02%
2022/05/27	0	0.00	3	27.78	27.65	-3	9,786	-0.03%
2022/05/25	2	27.40	0	0.00	27.25	2	14,865	0.01%
2022/05/24	5	27.33	0	0.00	27.30	5	15,680	0.03%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	1	27.75	0	0.00	27.80	1	16,292	0.01%
2022/05/19	18	27.76	0	0.00	28.05	18	16,453	0.11%
2022/05/18	8	27.91	2.1	28.00	27.85	5.9	16,634	0.04%
2022/05/16	0	0.00	1	27.70	27.60	-1	16,825	-0.01%
2022/05/13	2.2	27.17	0	0.00	27.15	2.2	17,090	0.01%
2022/05/12	0.2	27.23	0	0.00	27.00	0.2	17,210	0.00%
2022/05/11	5.3	27.34	7	27.36	27.30	-1.7	17,331	-0.01%
2022/05/10	7	27.19	0	0.00	27.40	7	17,953	0.04%
2022/05/09	2.2	27.90	19.1	27.78	27.70	-16.9	18,037	-0.09%
2022/05/06	0.1	29.05	0	0.00	29.05	0.1	18,036	0.00%
2022/05/05	5	29.05	1	29.10	29.15	4	18,217	0.02%
2022/05/04	1	28.75	0	0.00	28.80	1	18,422	0.01%
2022/05/03	2	28.50	1	28.40	28.65	1	18,862	0.01%
2022/04/29	0	0.00	5	28.60	28.50	-5	19,259	-0.03%
2022/04/28	8	28.34	0	0.00	28.40	8	19,548	0.04%
2022/04/27	7.1	28.35	0	0.00	28.25	7.1	20,025	0.04%
2022/04/26	3	28.67	3	28.75	28.85	0	20,920	0.00%
2022/04/25	8.2	28.69	0	0.00	28.60	8.2	20,981	0.04%
2022/04/22	7.1	29.10	0	0.00	29.10	7.1	20,926	0.03%
2022/04/20	10	29.25	0.2	29.25	29.15	9.8	21,222	0.05%
2022/04/19	0	0.00	0.1	29.30	29.25	-0.1	21,442	0.00%
2022/04/18	1	29.25	0	0.00	29.35	1	21,638	0.00%
2022/04/15	7	29.31	3	29.27	29.40	4	21,712	0.02%
2022/04/14	1	29.45	0	0.00	29.50	1	21,752	0.00%
2022/04/13	4	29.28	0	0.00	29.40	4	21,823	0.02%
2022/04/12	9	29.06	3	29.10	29.00	6	21,825	0.03%
2022/04/11	3.1	29.17	1	29.15	29.05	2.1	21,787	0.01%
2022/04/08	12	29.20	3	29.25	29.15	9	21,735	0.04%
2022/04/07	8	29.41	1	29.45	29.25	7	21,684	0.03%
2022/04/06	0	0.00	4	29.90	29.80	-4	21,532	-0.02%
2022/04/01	7	29.80	1	29.80	29.90	6	21,560	0.03%
2022/03/31	8	29.86	2	30.00	29.75	6	21,547	0.03%
2022/03/30	1	29.85	0	0.00	29.85	1	21,445	0.00%
2022/03/29	0.1	29.85	0	0.00	29.80	0.1	21,425	0.00%
2022/03/28	1	29.90	8	29.80	29.95	-7	21,459	-0.03%
2022/03/25	10	29.85	2	29.93	29.85	8	21,537	0.04%
2022/03/24	11	29.65	0	0.00	29.70	11	21,579	0.05%
2022/03/23	8.1	29.96	0	0.00	29.80	8.1	21,573	0.04%
2022/03/22	3	30.00	0	0.00	30.00	3	21,462	0.01%
2022/03/21	12	30.00	7	30.00	30.05	5	21,350	0.02%
2022/03/18	1	29.70	2	29.60	29.75	-1	21,183	0.00%
2022/03/17	9.1	29.56	1	29.80	29.60	8.1	21,161	0.04%
2022/03/16	22.2	29.23	0	0.00	29.50	22.2	20,999	0.11%
2022/03/15	1	29.35	4	29.60	29.35	-3	20,977	-0.01%
2022/03/14	0	0.00	1	29.55	29.65	-1	20,942	0.00%
2022/03/10	2	29.15	5	29.39	29.45	-3	20,969	-0.01%
2022/03/09	6.1	28.87	0	0.00	28.80	6.1	20,932	0.03%
2022/03/08	0.1	28.95	10	28.97	28.95	-9.9	20,708	-0.05%
2022/03/07	12.2	29.17	26	29.01	28.90	-13.8	20,692	-0.07%
2022/03/04	6	29.43	15	29.53	29.50	-9	20,859	-0.04%
2022/03/03	4	29.43	10	29.46	29.50	-6	20,771	-0.03%
2022/03/02	9	29.28	1.1	29.27	29.35	7.9	20,565	0.04%
2022/03/01	11.3	29.33	1	29.70	29.35	10.3	20,298	0.05%
2022/02/25	24.1	29.36	1	29.40	29.40	23.1	19,738	0.12%
2022/02/24	11.1	29.18	2	29.30	29.25	9.1	15,179	0.06%
2022/02/23	7	29.99	0	0.00	30.00	7	14,379	0.05%
2022/02/22	4	30.09	7	30.19	30.25	-3	14,076	-0.02%
2022/02/21	6	30.10	0	0.00	30.30	6	13,822	0.04%
2022/02/18	13	30.42	0.2	30.60	30.30	12.8	13,645	0.09%
2022/02/17	1	30.50	0	0.00	30.60	1	13,443	0.01%
2022/02/16	6.2	30.37	0	0.00	30.40	6.2	13,387	0.05%
2022/02/15	9	30.35	5	30.50	30.65	4	13,191	0.03%
2022/02/14	7	30.41	2	30.50	30.30	5	12,885	0.04%
2022/02/11	6	30.80	6	30.88	31.00	0	12,731	0.00%
2022/02/10	22	30.56	15	30.66	30.80	7	12,609	0.06%
2022/02/09	29	31.77	3	31.83	32.00	26	12,229	0.21%
2022/02/08	1	31.80	10	31.95	32.00	-9	12,001	-0.07%
2022/02/07	0	0.00	10.1	31.52	31.60	-10.1	11,987	-0.08%
2022/01/26	8	31.30	0	0.00	31.35	8	11,803	0.07%
2022/01/25	0	0.00	6	31.48	31.60	-6	11,590	-0.05%
2022/01/24	1	31.20	13	31.28	31.45	-12	11,204	-0.11%
2022/01/21	4	31.01	4	31.14	31.25	0	10,801	0.00%
2022/01/20	12.2	31.25	19.1	31.22	31.50	-6.9	10,475	-0.07%
2022/01/19	25	30.65	62.1	31.20	30.95	-37.1	9,896	-0.37%
2022/01/18	5.1	30.00	1	30.20	30.00	4.1	8,844	0.05%
2022/01/17	0	0.00	64.1	30.08	30.15	-64.1	8,720	-0.74%
2022/01/14	1	29.85	0.1	29.80	29.85	0.9	8,630	0.01%
2022/01/13	3	29.92	34	29.82	30.00	-31	8,751	-0.35%
2022/01/12	3	29.63	55	29.59	29.75	-52	8,633	-0.60%
2022/01/11	0	0.00	6.3	29.18	29.35	-6.3	8,401	-0.07%
2022/01/10	0	0.00	3	29.25	29.10	-3	8,222	-0.04%
2022/01/07	0	0.00	2	29.00	29.05	-2	8,195	-0.02%
2022/01/06	16	28.98	0.2	29.00	28.95	15.8	8,183	0.19%
2022/01/05	24	29.09	0	0.00	29.05	24	8,214	0.29%
2022/01/04	13	29.10	1	29.15	29.10	12	8,331	0.14%
2022/01/03	13	29.10	0	0.00	29.00	13	8,450	0.15%
2021/12/30	0	0.00	3	29.20	29.15	-3	8,766	-0.03%
2021/12/29	0	0.00	18	29.25	29.25	-18	8,830	-0.20%
2021/12/27	3	29.08	18.4	29.11	29.20	-15.4	8,883	-0.17%
2021/12/24	1	29.10	3	29.15	29.10	-2	8,970	-0.02%
2021/12/23	47	29.03	1	29.05	28.95	46	8,972	0.51%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	35	29.11	1.2	29.18	28.95	33.8	8,999	0.38%
2021/12/17	16	28.91	4	28.90	28.85	12	8,894	0.13%
2021/12/16	2	28.85	0	0.00	29.05	2	8,842	0.02%
2021/12/15	3	28.90	3	28.95	29.00	0	8,920	0.00%
2021/12/14	1	28.90	2	29.00	29.00	-1	9,055	-0.01%
2021/12/13	15	29.21	0	0.00	29.00	15	9,093	0.16%
2021/12/10	0	0.00	1	29.25	29.25	-1	9,183	-0.01%
2021/12/09	7.1	29.02	0	0.00	29.15	7.1	9,208	0.08%
2021/12/08	2	29.10	1	29.25	29.20	1	9,224	0.01%
2021/12/06	1	29.05	5	29.26	29.30	-4	9,161	-0.04%
2021/12/03	0	0.00	55	29.34	29.15	-55	9,194	-0.60%
2021/12/02	1	29.10	0.3	29.20	29.15	0.7	9,150	0.01%
2021/12/01	7	29.07	2	29.30	29.30	5	9,177	0.05%
2021/11/30	4	28.91	19	29.81	28.60	-15	9,029	-0.17%
2021/11/29	0	0.00	13	29.32	29.30	-13	8,533	-0.15%
2021/11/26	0.1	29.25	0	0.00	29.15	0.1	8,478	0.00%
2021/11/25	0	0.00	8	29.70	29.65	-8	8,556	-0.09%
2021/11/24	5	29.09	16	29.23	29.35	-11	8,523	-0.13%
2021/11/23	0	0.00	20	29.05	29.10	-20	8,519	-0.23%
2021/11/22	0	0.00	3	29.28	29.40	-3	8,569	-0.04%
2021/11/19	0	0.00	4	29.10	29.20	-4	8,606	-0.05%
2021/11/18	1	28.70	0	0.00	28.80	1	8,619	0.01%
2021/11/17	3.3	28.97	0	0.00	28.80	3.3	8,680	0.04%
2021/11/16	12	28.82	1	28.80	29.05	11	8,713	0.13%
2021/11/15	7	28.79	0	0.00	28.75	7	8,784	0.08%
2021/11/12	5	28.75	0	0.00	28.80	5	8,839	0.06%
2021/11/11	0	0.00	3	28.68	28.65	-3	8,921	-0.03%
2021/11/10	0	0.00	2	28.90	28.95	-2	9,163	-0.02%
2021/11/09	0.1	28.60	1	28.75	28.85	-0.9	9,297	-0.01%
2021/11/08	49.2	28.57	2	28.40	28.45	47.2	9,288	0.51%
2021/11/05	4	29.54	1.5	29.52	29.55	2.5	9,167	0.03%
2021/11/04	12	29.78	5.3	29.75	29.80	6.7	9,214	0.07%
2021/11/03	0	0.00	27.3	29.21	29.30	-27.3	9,028	-0.30%
2021/11/02	1	29.05	0	0.00	29.20	1	9,382	0.01%
2021/11/01	5.1	28.93	11	28.87	29.10	-5.9	9,537	-0.06%
2021/10/29	1.2	29.15	19	29.11	29.20	-17.8	9,619	-0.19%
2021/10/27	1.1	29.25	2	29.23	29.35	-0.9	9,985	-0.01%
2021/10/26	0	0.00	43	29.25	29.30	-43	10,226	-0.42%
2021/10/25	0.4	29.15	12.1	29.25	29.20	-11.8	10,286	-0.11%
2021/10/22	0	0.00	7	29.16	29.25	-7	10,483	-0.07%
2021/10/21	0	0.00	4.6	29.13	29.10	-4.6	10,481	-0.04%
2021/10/20	0	0.00	15	28.85	28.90	-15	10,426	-0.14%
2021/10/19	0	0.00	1	28.45	28.50	-1	10,454	-0.01%
2021/10/18	1.3	28.47	1	28.50	28.35	0.3	10,711	0.00%
2021/10/15	3	28.40	3	28.65	28.70	0	12,208	0.00%
2021/10/14	4	28.50	0	0.00	28.40	4	12,692	0.03%
2021/10/13	3	28.68	36	28.66	28.70	-33	12,980	-0.25%
2021/10/12	0	0.00	0.1	28.65	28.70	-0.1	13,135	0.00%
2021/10/08	1	28.60	1	28.30	28.40	0	13,243	0.00%
2021/10/07	21	28.40	20.4	28.24	28.35	0.6	13,279	0.00%
2021/10/06	15	27.45	0	0.00	27.55	15	13,170	0.11%
2021/10/05	9	27.09	1	27.30	27.40	8	13,192	0.06%
2021/10/04	0	0.00	1	27.30	27.15	-1	13,283	-0.01%
2021/10/01	2	27.30	0	0.00	27.45	2	13,427	0.01%
2021/09/30	0	0.00	3	27.20	27.50	-3	13,451	-0.02%
2021/09/29	5.2	27.20	0	0.00	27.25	5.2	13,541	0.04%
2021/09/28	1	27.60	0	0.00	27.70	1	13,644	0.01%
2021/09/27	11	27.66	0	0.00	27.60	11	13,995	0.08%
2021/09/24	0.1	27.80	2	27.80	27.70	-1.9	14,038	-0.01%
2021/09/23	1.4	27.67	0	0.00	27.75	1.4	14,059	0.01%
2021/09/22	3	27.37	4.1	27.33	27.40	-1.1	14,101	-0.01%
2021/09/17	3	27.65	0	0.00	27.70	3	14,159	0.02%
2021/09/16	11	27.64	5	27.59	27.70	6	14,152	0.04%
2021/09/15	0	0.00	11	27.83	27.75	-11	14,166	-0.08%
2021/09/14	1	27.35	0	0.00	27.20	1	14,033	0.01%
2021/09/13	3.1	27.02	12	27.05	27.05	-8.9	14,016	-0.06%
2021/09/10	3.2	27.12	10	27.25	27.15	-6.9	14,056	-0.05%
2021/09/09	6	27.05	0	0.00	27.10	6	14,211	0.04%
2021/09/08	1.2	27.17	0	0.00	27.20	1.2	14,292	0.01%
2021/09/07	2	27.55	0	0.00	27.45	2	14,376	0.01%
2021/09/06	4.5	27.69	3	27.68	27.55	1.5	14,502	0.01%
2021/09/03	1	27.65	2	27.58	27.55	-1	14,530	-0.01%
2021/09/02	8	27.64	1	27.60	27.50	7	14,725	0.05%
2021/09/01	1.1	27.65	25	27.58	27.55	-23.9	14,856	-0.16%
2021/08/31	1	27.50	0	0.00	27.40	1	14,874	0.01%
2021/08/30	0	0.00	1	27.65	27.65	-1	14,854	-0.01%
2021/08/27	2	27.40	0	0.00	27.50	2	14,902	0.01%
2021/08/26	1.2	27.32	1	27.35	27.35	0.2	14,962	0.00%
2021/08/25	4.1	27.77	3	27.60	27.75	1.1	15,092	0.01%
2021/08/24	1.1	27.50	32	27.43	27.60	-30.9	15,225	-0.20%
2021/08/23	6	27.03	12.1	27.00	26.95	-6.1	15,310	-0.04%
2021/08/20	7.5	26.83	0	0.00	26.90	7.5	15,435	0.05%
2021/08/19	6.1	26.67	2	26.63	26.70	4.1	16,216	0.03%
2021/08/18	15.2	26.82	1	26.90	27.00	14.1	16,212	0.09%
2021/08/17	6	26.75	1	26.90	26.75	5	16,279	0.03%
2021/08/16	10.3	27.06	92	26.93	26.70	-81.7	16,316	-0.50%
2021/08/13	5.1	27.07	10	27.15	27.15	-4.9	16,292	-0.03%
2021/08/12	4	27.20	1	27.35	27.35	3	16,283	0.02%
2021/08/11	4.1	27.24	7	27.35	27.20	-2.9	16,355	-0.02%
2021/08/10	34.1	27.12	2.5	27.20	27.20	31.6	16,448	0.19%
2021/08/09	3	27.27	2	27.40	27.30	1	16,610	0.01%
2021/08/06	35.1	27.37	9	27.61	27.70	26.1	16,679	0.16%
2021/08/05	28	27.11	0	0.00	27.10	28	16,561	0.17%
2021/08/04	25	27.20	4	27.26	27.30	21	16,863	0.12%
2021/08/03	18	27.26	8	27.20	27.40	10	17,018	0.06%
2021/08/02	20	27.52	2	27.70	27.60	18	17,057	0.11%
2021/07/30	29	27.80	0	0.00	27.75	29	16,996	0.17%
2021/07/29	4	28.00	0	0.00	28.00	4	16,936	0.02%
2021/07/28	18	27.87	17	28.00	28.05	1	17,088	0.01%
2021/07/27	2	28.20	5	28.15	28.15	-3	17,297	-0.02%
2021/07/26	6.1	28.13	1	28.15	28.10	5.1	17,603	0.03%
2021/07/23	14	28.15	0	0.00	28.10	14	17,588	0.08%
2021/07/22	12	28.33	0	0.00	28.20	12	17,556	0.07%
2021/07/21	79.2	28.12	2	28.25	28.05	77.2	17,414	0.44%
2021/07/20	12	31.27	351	31.27	31.20	-339	16,072	-2.11%	大賣/鉅額交易
2021/07/19	8.3	31.57	0	0.00	31.65	8.3	15,731	0.05%
2021/07/16	10	31.81	0	0.00	31.75	10	15,823	0.06%
2021/07/15	2	31.98	12	32.33	31.95	-10	15,840	-0.06%
2021/07/14	14	32.15	29	32.24	32.10	-15	15,771	-0.10%
2021/07/13	10	32.55	30	32.61	32.20	-20	15,830	-0.13%
2021/07/12	169	32.69	15	32.70	32.65	154	15,761	0.98%	大買/鉅額交易
2021/07/09	0	0.00	1	32.70	32.70	-1	15,802	-0.01%
2021/07/08	49	32.90	9	32.95	32.80	40	16,007	0.25%
2021/07/07	19	32.70	4	32.73	32.75	15	16,035	0.09%
2021/07/06	0	0.00	20	32.67	32.70	-20	16,221	-0.12%
2021/07/05	8	32.53	23	32.82	32.55	-15	16,263	-0.09%
2021/07/02	162	32.26	23	32.07	32.35	139	16,203	0.86%	大買/鉅額交易
2021/07/01	1	31.10	5	31.18	31.05	-4	16,089	-0.02%
2021/06/30	5	30.95	0.1	31.00	31.00	4.9	16,096	0.03%
2021/06/29	1.5	30.75	0	0.00	30.75	1.5	16,144	0.01%
2021/06/28	6	30.82	4.1	30.89	30.80	1.9	16,267	0.01%
2021/06/25	1	30.60	22	30.76	30.80	-21	16,274	-0.13%
2021/06/24	45	30.40	2	30.55	30.40	43	16,354	0.26%
2021/06/23	15	30.42	9	30.57	30.40	6	16,487	0.04%
2021/06/22	2	30.48	5.1	30.61	30.40	-3.1	16,918	-0.02%
2021/06/21	10	30.53	0	0.00	30.30	10	17,834	0.06%
2021/06/18	5	30.73	0	0.00	30.65	5	18,194	0.03%
2021/06/17	8	30.58	0	0.00	30.60	8	18,405	0.04%
2021/06/16	9	30.63	29	30.71	30.60	-20	19,062	-0.10%
2021/06/15	16	30.17	9	30.28	30.15	7	19,614	0.04%
2021/06/11	6	30.26	11	30.31	30.15	-5	19,612	-0.03%
2021/06/10	33	30.15	8	30.20	30.25	25	19,681	0.13%
2021/06/09	18	30.16	35	30.26	30.20	-17	19,730	-0.09%
2021/06/08	2	30.65	3	30.83	30.65	-1	19,762	-0.01%
2021/06/07	13	30.48	13	30.54	30.55	0	19,818	0.00%
2021/06/04	9	30.84	9	30.96	30.95	0	19,841	0.00%
2021/06/03	12	31.30	0	0.00	31.25	12	19,870	0.06%
2021/06/02	10	31.37	2	31.40	31.35	8	19,923	0.04%
2021/06/01	5	31.35	23	31.17	31.40	-18	19,887	-0.09%
2021/05/31	11	30.45	7	30.71	30.75	4	19,846	0.02%
2021/05/28	17	30.34	12.1	29.91	30.55	4.9	19,835	0.02%
2021/05/27	9	29.56	7	29.66	29.55	2	19,905	0.01%
2021/05/26	31	29.95	3	29.85	29.70	28	19,518	0.14%
2021/05/25	98	29.66	2	29.60	29.55	96	19,581	0.49%
2021/05/24	0	0.00	2	29.05	29.30	-2	19,634	-0.01%
2021/05/21	14	29.14	1	29.45	29.10	13	19,682	0.07%
2021/05/20	20	29.25	2	29.30	29.20	18	19,584	0.09%
2021/05/19	11	28.84	0	0.00	29.15	11	19,594	0.06%
2021/05/18	17.1	28.46	44.1	28.50	28.70	-27	19,648	-0.14%
2021/05/17	15.2	28.29	57	28.55	27.90	-41.8	19,605	-0.21%
2021/05/14	4	29.63	0	0.00	29.55	4	19,375	0.02%
2021/05/13	18	29.48	7.1	29.77	29.70	10.9	19,318	0.06%
2021/05/12	27.2	29.50	56.4	29.55	30.00	-29.2	19,135	-0.15%
2021/05/11	21	30.70	1	30.60	30.50	20	18,813	0.11%
2021/05/10	41	30.69	18	30.97	31.20	23	18,683	0.12%
2021/05/07	4.1	31.00	5	31.00	31.15	-0.9	19,015	0.00%
2021/05/06	14	30.78	2	30.95	30.75	12	19,568	0.06%
2021/05/05	23	30.99	1	31.05	30.80	22	20,029	0.11%
2021/05/04	20	31.05	15.2	31.05	31.15	4.8	19,961	0.02%
2021/05/03	39	31.90	3.3	31.86	31.65	35.7	19,780	0.18%
2021/04/29	19	32.55	12	32.46	32.70	7	19,586	0.04%
2021/04/28	0	0.00	10.1	32.61	32.70	-10.1	19,594	-0.05%
2021/04/27	2	32.68	0	0.00	32.60	2	19,730	0.01%
2021/04/26	7.5	32.58	5	32.78	32.80	2.5	19,659	0.01%
2021/04/23	6	32.26	0	0.00	32.45	6	19,574	0.03%
2021/04/22	8	32.69	11.4	32.67	32.55	-3.4	19,688	-0.02%
2021/04/21	5	32.99	58	32.99	33.00	-53	19,681	-0.27%
2021/04/20	15	33.12	2	33.10	33.10	13	19,604	0.07%
2021/04/19	2	33.10	2	33.10	33.05	0	19,556	0.00%
2021/04/16	12	32.91	3	32.97	32.95	9	19,469	0.05%
2021/04/15	14.7	32.76	10	32.85	32.85	4.7	19,541	0.02%
2021/04/14	18	32.65	81	32.64	33.00	-63	19,450	-0.32%
2021/04/13	11	33.44	1	33.30	33.15	10	19,250	0.05%
2021/04/12	7	33.51	11	33.40	33.40	-4	19,191	-0.02%
2021/04/09	18	33.76	5	33.72	33.70	13	19,040	0.07%
2021/04/08	14	33.52	0	0.00	33.55	14	18,929	0.07%
2021/04/07	15	33.60	5.1	33.63	33.45	9.9	18,819	0.05%
2021/04/06	7	33.45	0	0.00	33.40	7	18,656	0.04%
2021/04/01	11	33.45	3	33.48	33.40	8	18,698	0.04%
2021/03/31	4	33.71	5	33.80	33.50	-1	18,637	-0.01%
2021/03/30	1	33.55	7	33.80	33.85	-6	18,519	-0.03%
2021/03/29	9	33.34	50	33.49	33.55	-41	18,451	-0.22%
2021/03/26	18	33.21	0	0.00	33.45	18	18,397	0.10%
2021/03/25	39	33.22	20	33.12	33.20	19	18,661	0.10%
2021/03/24	137.2	33.79	167	33.62	33.75	-29.8	18,375	-0.16%	大買/大賣/
2021/03/23	4	34.36	175	34.23	34.75	-171	17,678	-0.97%	大賣/鉅額交易
2021/03/22	108	34.09	13	34.35	34.35	95	17,445	0.54%	大買/
2021/03/19	113	34.02	18	33.92	33.85	95	17,615	0.54%	大買/
2021/03/18	56	33.62	53.1	33.70	33.85	2.9	17,268	0.02%
2021/03/17	127	32.63	1	32.65	32.65	126	16,685	0.76%	大買/鉅額交易
2021/03/16	0	0.00	619	32.59	32.60	-619	16,767	-3.69%	大賣/鉅額交易
2021/03/15	21.1	32.68	312	32.78	32.60	-290.9	16,836	-1.73%	大賣/鉅額交易
2021/03/12	16	32.20	4	32.30	32.40	12	16,874	0.07%
2021/03/11	14	32.27	2	32.18	32.25	12	16,894	0.07%
2021/03/10	17	32.30	10	32.19	32.10	7	16,992	0.04%
2021/03/09	1	31.70	10	31.86	32.00	-9	17,174	-0.05%
2021/03/08	1	31.75	13	31.86	31.80	-12	17,336	-0.07%
2021/03/05	3	31.40	0	0.00	31.65	3	17,400	0.02%
2021/03/04	15	31.09	1	31.05	31.35	14	17,900	0.08%
2021/03/03	2	31.28	2.1	31.28	31.40	-0.1	17,975	0.00%
2021/03/02	5	31.72	0	0.00	31.35	5	17,826	0.03%
2021/02/26	1	31.40	3	31.43	32.00	-2	17,634	-0.01%
2021/02/25	13	31.78	1	31.65	31.70	12	17,263	0.07%
2021/02/24	1	31.95	5	32.07	31.90	-4	17,199	-0.02%
2021/02/23	4	31.75	16	31.78	31.80	-12	17,047	-0.07%
2021/02/22	6	31.28	9	31.27	31.30	-3	16,982	-0.02%
2021/02/19	5	30.92	2	31.10	31.15	3	17,001	0.02%
2021/02/18	7	30.86	1	31.04	30.80	6	17,007	0.04%
2021/02/17	2	30.95	5	31.09	31.00	-3	17,080	-0.02%
2021/02/05	1	30.75	0	0.00	30.80	1	17,294	0.01%
2021/02/04	5	30.82	0	0.00	30.75	5	17,281	0.03%
2021/02/03	3	30.95	0	0.00	31.10	3	17,275	0.02%
2021/02/02	6	31.23	1	31.25	31.15	5	17,264	0.03%
2021/02/01	7	31.01	4.3	30.94	31.10	2.7	17,212	0.02%
2021/01/29	24	31.79	3	32.00	31.25	21	17,075	0.12%
2021/01/28	5	32.20	20	32.58	32.70	-15	16,547	-0.09%
2021/01/27	2	32.33	32	32.00	32.35	-30	15,969	-0.19%
2021/01/26	4	31.06	5	31.35	30.85	-1	15,400	-0.01%
2021/01/25	0	0.00	8	31.18	31.20	-8	15,324	-0.05%
2021/01/22	1	29.90	47	30.49	30.70	-46	15,169	-0.30%
2021/01/21	42	30.08	8	29.98	29.90	34	15,053	0.23%
2021/01/20	26	30.25	25	30.11	30.00	1	15,065	0.01%
2021/01/19	9	30.96	5.7	30.86	30.75	3.3	14,868	0.02%
2021/01/18	4	30.65	32	30.72	30.65	-28	14,940	-0.19%
2021/01/15	7	31.21	3	31.90	31.00	4	14,884	0.03%
2021/01/14	21	31.40	23	31.32	31.65	-2	14,880	-0.01%
2021/01/13	3	30.97	10	31.12	30.90	-7	14,588	-0.05%
2021/01/12	1.2	30.66	1	30.85	30.85	0.2	14,473	0.00%
2021/01/11	18	30.87	8	30.96	31.00	10	14,358	0.07%
2021/01/08	0	0.00	8	30.78	31.00	-8	14,310	-0.06%
2021/01/07	0	0.00	3	30.53	30.50	-3	14,310	-0.02%
2021/01/06	4	30.29	0	0.00	30.35	4	14,332	0.03%
2021/01/05	6	30.38	2	30.45	30.50	4	14,261	0.03%
2021/01/04	5	30.80	4	30.91	30.80	1	14,338	0.01%
2020/12/31	3	30.92	10	30.90	31.00	-7	14,232	-0.05%
2020/12/30	11	30.76	6.1	30.82	31.15	4.9	14,284	0.03%
2020/12/29	10	31.05	4	31.29	30.95	6	14,241	0.04%
2020/12/28	12	31.05	10.4	31.08	31.05	1.6	14,242	0.01%
2020/12/25	1	30.70	35	30.73	30.55	-34	14,281	-0.24%
2020/12/24	5	30.49	18.1	30.41	30.65	-13.1	14,304	-0.09%
2020/12/23	4	29.96	3	30.00	30.00	1	14,316	0.01%
2020/12/22	10	30.05	9.2	30.09	30.05	0.8	14,312	0.01%
2020/12/21	19	29.37	5	29.62	30.05	14	14,500	0.10%
2020/12/18	17	30.32	11	30.49	30.20	6	14,448	0.04%
2020/12/17	14	30.41	4	31.00	30.40	10	14,367	0.07%
2020/12/16	8	30.64	23	30.76	31.05	-15	14,155	-0.11%
2020/12/15	43	30.18	4	30.08	30.05	39	14,004	0.28%
2020/12/14	21	30.72	11	31.22	31.05	10	13,637	0.07%
2020/12/11	26	31.54	66	31.36	31.60	-40	13,407	-0.30%
2020/12/10	21	31.66	59.3	31.42	31.65	-38.3	13,431	-0.28%
2020/12/09	0	0.00	8	32.25	32.15	-8	13,358	-0.06%
2020/12/08	5	31.81	14	32.02	31.80	-9	13,298	-0.07%
2020/12/07	20	31.44	19	31.43	31.55	1	13,328	0.01%
2020/12/04	19	31.14	55	31.13	31.30	-36	13,346	-0.27%
2020/12/03	14	31.23	8	31.21	31.30	6	13,311	0.05%
2020/12/02	6	31.13	18.2	31.17	31.45	-12.2	13,065	-0.09%
2020/12/01	32	30.30	5	30.40	30.65	27	12,992	0.21%
2020/11/30	15	30.97	15.1	30.26	29.85	-0.1	12,941	0.00%
2020/11/27	1	30.80	22	30.75	30.95	-21	12,362	-0.17%
2020/11/26	7.2	30.17	9	30.25	30.30	-1.8	12,214	-0.01%
2020/11/25	21	30.17	0	0.00	30.05	21	12,470	0.17%
2020/11/24	11	30.19	12	30.22	30.25	-1	12,502	-0.01%
2020/11/23	15	30.05	2	30.25	30.10	13	12,574	0.10%
2020/11/20	15	29.97	2	29.98	30.05	13	12,639	0.10%
2020/11/19	52	30.04	50	29.90	29.95	2	13,095	0.02%
2020/11/18	14	30.06	0	0.00	30.15	14	13,270	0.11%
2020/11/17	70	30.20	2	30.20	30.30	68	13,303	0.51%
2020/11/16	92	30.18	54	30.39	30.40	38	13,666	0.28%
2020/11/13	189	30.00	25	30.17	30.30	164	13,937	1.18%	大買/鉅額交易
2020/11/12	10	29.08	3	29.23	29.20	7	13,711	0.05%
2020/11/11	1	29.15	6	29.32	29.45	-5	13,805	-0.04%
2020/11/10	2	29.23	2.2	29.42	29.15	-0.2	13,896	0.00%
2020/11/09	6	29.24	29	29.47	29.50	-23	14,204	-0.16%
2020/11/06	0	0.00	1	29.20	29.15	-1	14,334	-0.01%
2020/11/05	0	0.00	6	29.35	29.10	-6	14,507	-0.04%
2020/11/04	0	0.00	10	29.06	29.00	-10	14,677	-0.07%
2020/11/02	1.2	28.27	3	28.20	28.35	-1.8	14,923	-0.01%
2020/10/30	2	28.60	0	0.00	28.50	2	15,195	0.01%
2020/10/29	15	28.73	0	0.00	28.70	15	15,516	0.10%
2020/10/28	5	29.29	5.6	29.57	29.15	-0.6	15,648	0.00%
2020/10/27	55	29.00	0	0.00	29.00	55	15,788	0.35%
2020/10/26	3.5	29.31	0	0.00	29.30	3.5	15,965	0.02%
2020/10/23	52	28.90	0	0.00	28.85	52	15,965	0.33%
2020/10/22	2	28.50	0	0.00	28.75	2	16,121	0.01%
2020/10/21	2	28.75	0	0.00	28.55	2	16,129	0.01%
2020/10/20	30	28.95	0	0.00	28.95	30	16,591	0.18%
2020/10/19	3	28.85	4	28.85	28.80	-1	17,134	-0.01%
2020/10/16	5	28.82	0	0.00	28.80	5	17,377	0.03%
2020/10/15	7.6	29.29	4	29.53	29.10	3.6	17,940	0.02%
2020/10/14	0	0.00	3	29.00	29.05	-3	18,796	-0.02%
2020/10/13	51	28.62	2	28.60	28.70	49	19,194	0.26%
2020/10/12	3	28.95	15	28.87	28.85	-12	19,999	-0.06%
2020/10/08	0	0.00	10	29.50	29.70	-10	20,058	-0.05%
2020/10/07	4	29.38	0	0.00	29.35	4	20,337	0.02%
2020/10/06	4	29.75	1.1	29.75	29.75	2.9	20,617	0.01%
2020/10/05	8	29.78	3	29.60	29.55	5	20,907	0.02%
2020/09/30	13	30.20	11	30.06	29.80	2	21,182	0.01%
2020/09/29	12	29.43	0	0.00	29.40	12	21,694	0.06%
2020/09/28	15	29.38	6	29.58	29.70	9	22,677	0.04%
2020/09/25	0	0.00	17	29.19	29.15	-17	23,163	-0.07%
2020/09/24	119	29.08	8.3	29.06	28.85	110.7	23,278	0.48%	大買/鉅額交易
2020/09/23	211	29.88	16	30.03	29.95	195	23,293	0.84%	大買/鉅額交易
2020/09/22	183	29.09	0	0.00	29.10	183	23,223	0.79%	大買/鉅額交易
2020/09/21	112	29.62	2	29.55	29.50	110	23,384	0.47%	大買/鉅額交易
2020/09/17	21	29.80	1	29.95	29.65	20	24,067	0.08%
2020/09/16	5	30.16	3	30.37	30.10	2	24,572	0.01%
2020/09/15	5	29.83	3	29.70	29.75	2	24,802	0.01%
2020/09/14	6	29.75	7	29.92	30.10	-1	25,480	0.00%
2020/09/11	13	29.65	30.8	29.68	29.90	-17.8	26,124	-0.07%
2020/09/10	27.1	29.99	10	29.93	29.80	17.1	26,381	0.06%
2020/09/09	12	30.15	2	30.28	30.45	10	26,211	0.04%
2020/09/08	31.1	30.76	2	30.80	30.70	29.1	26,220	0.11%
2020/09/07	1	31.30	4	31.20	31.30	-3	26,257	-0.01%
2020/09/04	16	30.87	2	31.30	31.75	14	26,490	0.05%
2020/09/03	12	31.84	4	31.89	31.70	8	26,531	0.03%
2020/09/02	4	32.05	1	32.20	32.25	3	26,768	0.01%
2020/09/01	1	32.40	0	0.00	32.35	1	26,957	0.00%
2020/08/31	4	32.26	3	32.20	31.90	1	26,976	0.00%
2020/08/28	12	32.59	0	0.00	32.60	12	26,817	0.04%
2020/08/27	7	33.10	0	0.00	33.15	7	26,914	0.03%
2020/08/26	4	33.59	11	33.63	33.60	-7	26,905	-0.03%
2020/08/25	21	33.72	47	33.72	34.00	-26	26,848	-0.10%
2020/08/24	0	0.00	14	32.27	32.60	-14	26,739	-0.05%
2020/08/21	36	31.09	15	30.94	31.30	21	26,576	0.08%
2020/08/20	114	31.78	53	30.83	30.90	61	26,599	0.23%	大買/
2020/08/19	105	32.85	17	32.77	32.40	88	26,146	0.34%	大買/
2020/08/18	18.1	34.14	4	33.95	33.90	14.1	25,677	0.05%
2020/08/17	12	34.59	0	0.00	34.50	12	25,642	0.05%
2020/08/14	12	35.04	11	35.09	34.75	1	25,563	0.00%
2020/08/13	32	35.23	25	35.20	34.85	7	25,531	0.03%
2020/08/12	0	0.00	1	34.45	34.70	-1	25,390	0.00%
2020/08/11	13	34.13	18	33.86	34.00	-5	25,355	-0.02%
2020/08/10	8	34.18	21	34.21	34.50	-13	25,399	-0.05%
2020/08/07	0.6	34.85	7	34.95	34.90	-6.4	25,411	-0.03%
2020/08/06	1	34.50	1	34.90	34.95	0	25,295	0.00%
2020/08/05	8	35.03	5	34.94	34.90	3	25,235	0.01%
2020/08/04	10	34.35	6	34.87	35.00	4	24,978	0.02%
2020/08/03	5	33.91	0	0.00	33.85	5	24,798	0.02%
2020/07/31	17	34.44	12	34.73	34.50	5	24,671	0.02%
2020/07/30	3	34.57	6	34.61	34.60	-3	24,446	-0.01%
2020/07/29	5	33.85	2	33.88	33.80	3	24,306	0.01%
2020/07/28	12	33.78	17	33.82	33.25	-5	24,304	-0.02%
2020/07/27	10	33.13	11	33.32	33.25	-1	24,479	0.00%
2020/07/24	72	34.67	27	33.79	34.10	45	24,440	0.18%
2020/07/23	9	35.49	39	35.40	35.60	-30	23,976	-0.13%
2020/07/22	33	34.18	15	34.20	34.25	18	23,476	0.08%
2020/07/21	20	33.90	56.7	34.17	33.90	-36.7	23,295	-0.16%
2020/07/20	82.3	32.88	37	32.91	32.95	45.3	22,719	0.20%
2020/07/17	21	35.71	5	36.05	35.80	16	21,717	0.07%
2020/07/16	58	35.42	53	35.54	36.00	5	21,458	0.02%
2020/07/15	10	34.29	13.6	34.28	34.05	-3.6	20,700	-0.02%
2020/07/14	3	33.92	2	34.00	34.10	1	20,543	0.00%
2020/07/13	4	33.70	14	33.79	34.20	-10	20,361	-0.05%
2020/07/10	14	32.85	10.1	32.79	32.55	3.9	20,175	0.02%
2020/07/09	16	33.54	5.5	34.03	33.40	10.5	20,251	0.05%
2020/07/08	22	33.53	45	33.45	33.45	-23	19,957	-0.12%
2020/07/07	97	35.69	12.1	34.57	34.50	84.9	19,252	0.44%
2020/07/06	12	38.41	29	37.99	38.65	-17	18,297	-0.09%
2020/07/03	10	37.40	2	37.23	37.20	8	17,841	0.04%
2020/07/02	40	36.99	2	37.00	37.15	38	17,796	0.21%
2020/07/01	20	36.78	10.2	36.84	36.80	9.8	17,701	0.06%
2020/06/30	11	35.98	0	0.00	35.80	11	17,522	0.06%
2020/06/29	11	35.24	18.2	35.53	35.65	-7.2	17,474	-0.04%
2020/06/24	8	35.92	42	35.91	35.65	-34	17,243	-0.20%
2020/06/23	8	36.01	39	35.73	36.00	-31	17,191	-0.18%
2020/06/22	7	34.89	35.5	34.91	34.80	-28.5	17,223	-0.17%
2020/06/19	7	34.31	7	34.62	34.65	0	16,876	0.00%
2020/06/18	3	33.78	20.5	33.56	34.00	-17.5	16,268	-0.11%
2020/06/17	25	32.04	26.2	32.04	32.25	-1.2	15,614	-0.01%
2020/06/16	0	0.00	10	31.45	31.45	-10	15,581	-0.06%
2020/06/15	4	31.11	2	31.40	31.10	2	15,850	0.01%
2020/06/12	5	29.97	2	30.65	30.70	3	15,963	0.02%
2020/06/11	17	30.99	18.3	31.01	30.65	-1.3	16,131	-0.01%
2020/06/10	1	31.40	0	0.00	31.45	1	16,046	0.01%
2020/06/09	19	31.11	98	31.04	31.15	-79	16,115	-0.49%
2020/06/08	3	30.05	15	30.31	30.45	-12	16,095	-0.07%
2020/06/05	13	29.95	5	29.99	29.80	8	15,920	0.05%
2020/06/04	0	0.00	3	29.85	29.85	-3	15,885	-0.02%
2020/06/03	0	0.00	9	29.54	29.55	-9	15,994	-0.06%
2020/06/02	0	0.00	5	29.21	29.15	-5	15,975	-0.03%
2020/06/01	1	28.85	2	28.93	29.00	-1	15,911	-0.01%
2020/05/29	3	28.30	1	28.30	28.60	2	15,862	0.01%
2020/05/28	2	28.75	0	0.00	28.50	2	15,593	0.01%
2020/05/27	5	28.45	6	28.48	28.60	-1	15,671	-0.01%
2020/05/26	5	28.20	2	28.40	28.20	3	15,660	0.02%
2020/05/25	34	27.85	33	28.18	28.20	1	15,661	0.01%
2020/05/22	2	28.35	0	0.00	28.40	2	15,642	0.01%
2020/05/21	13	28.25	0	0.00	28.35	13	15,516	0.08%
2020/05/20	0	0.00	4	28.41	28.15	-4	15,471	-0.03%
2020/05/19	4	28.15	18	28.17	28.30	-14	15,304	-0.09%
2020/05/18	8	27.55	1	27.75	27.55	7	15,109	0.05%
2020/05/15	5	28.10	6	28.20	28.10	-1	14,963	-0.01%
2020/05/14	3	27.67	9	27.91	27.95	-6	14,826	-0.04%
2020/05/13	1	27.65	0	0.00	27.55	1	14,627	0.01%
2020/05/12	4	27.69	3	27.73	27.50	1	14,527	0.01%
2020/05/11	6	27.77	3.1	27.93	27.80	2.9	14,438	0.02%
2020/05/08	12	27.46	5	27.45	27.45	7	14,348	0.05%
2020/05/07	2	27.70	22	27.72	27.70	-20	14,148	-0.14%
2020/05/06	7	27.76	0	0.00	27.80	7	14,116	0.05%
2020/05/05	1	28.00	5	27.95	27.75	-4	14,084	-0.03%
2020/05/04	22	27.44	7	27.76	27.85	15	14,076	0.11%
2020/04/30	38	27.93	45	28.20	28.25	-7	14,023	-0.05%
2020/04/29	24	27.31	41.5	27.45	27.70	-17.5	13,812	-0.13%
2020/04/28	4	26.73	19	26.71	26.90	-15	13,693	-0.11%
2020/04/27	27	26.55	2.3	26.50	26.50	24.7	14,075	0.18%
2020/04/24	0	0.00	1	25.90	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	10	25.90	26.00	-10	14,093	-0.07%
2020/04/22	16	25.35	5	25.41	25.55	11	14,082	0.08%
2020/04/21	25	25.44	25	25.61	25.30	0	14,140	0.00%
2020/04/20	12	26.04	0	0.00	26.00	12	14,000	0.09%
2020/04/17	28	26.28	13	26.54	26.05	15	13,943	0.11%
2020/04/16	30	25.99	4	26.18	26.20	26	13,857	0.19%
2020/04/15	65	26.44	20	26.48	26.50	45	13,799	0.33%
2020/04/14	25	26.54	27	26.58	26.70	-2	13,667	-0.01%
2020/04/13	0	0.00	11	25.60	25.65	-11	13,389	-0.08%
2020/04/10	11	25.11	1	25.20	25.25	10	13,364	0.07%
2020/04/09	5	25.10	0	0.00	25.05	5	13,461	0.04%
2020/04/08	30	25.15	3	25.23	25.10	27	13,400	0.20%
2020/04/07	21	25.36	10	25.68	25.20	11	13,319	0.08%
2020/04/06	13	25.07	20	25.09	25.15	-7	13,189	-0.05%
2020/04/01	1	24.55	7	24.43	24.40	-6	12,942	-0.05%
2020/03/31	3	24.13	3	24.27	24.50	0	12,762	0.00%
2020/03/30	4	23.38	2	23.50	23.85	2	12,531	0.02%
2020/03/27	7	23.91	2	24.10	23.75	5	12,401	0.04%
2020/03/26	17	24.26	12	24.20	24.00	5	12,097	0.04%
2020/03/25	0	0.00	8	23.20	23.20	-8	11,530	-0.07%
2020/03/24	9	20.58	14	20.90	21.10	-5	11,524	-0.04%
2020/03/23	7	19.14	6	19.43	19.20	1	11,424	0.01%
2020/03/20	6	20.05	30	20.02	20.40	-24	11,436	-0.21%
2020/03/19	35	19.04	166	19.20	18.65	-131	11,212	-1.17%	大賣/鉅額交易
2020/03/18	7	20.40	116	20.37	20.10	-109	10,953	-1.00%	大賣/鉅額交易
2020/03/17	13	21.02	58	21.13	20.80	-45	10,800	-0.42%
2020/03/16	14	22.30	13	22.29	22.15	1	10,897	0.01%
2020/03/13	58	22.14	112	22.06	23.00	-54	10,808	-0.50%	大賣/
2020/03/12	23	23.41	202	23.48	23.65	-179	10,546	-1.70%	大賣/鉅額交易
2020/03/11	2	24.70	0	0.00	24.70	2	10,399	0.02%
2020/03/10	11	24.44	25.4	24.96	25.05	-14.4	10,345	-0.14%
2020/03/09	14	25.34	16	25.59	25.30	-2	10,423	-0.02%
2020/03/06	28	26.42	3	26.27	26.25	25	10,701	0.23%
2020/03/05	2	27.10	4	27.28	27.20	-2	10,607	-0.02%
2020/03/04	0	0.00	3	27.13	27.20	-3	10,769	-0.03%
2020/03/03	1	26.90	1	27.00	26.90	0	10,713	0.00%
2020/03/02	2	26.30	7	27.01	26.55	-5	10,732	-0.05%
2020/02/27	5	27.14	21	27.24	27.05	-16	10,841	-0.15%
2020/02/26	0	0.00	4	27.19	27.10	-4	10,759	-0.04%
2020/02/25	8	27.13	7	27.24	27.25	1	10,791	0.01%
2020/02/24	0	0.00	2	27.45	27.45	-2	10,898	-0.02%
2020/02/21	1	27.85	1	28.05	27.90	0	10,999	0.00%
2020/02/19	0	0.00	8	28.14	28.10	-8	11,376	-0.07%
2020/02/18	0	0.00	1	27.56	27.85	-1	11,906	-0.01%
2020/02/17	10	27.81	3	28.00	27.60	7	12,063	0.06%
2020/02/14	8	28.40	1	28.30	28.30	7	12,350	0.06%
2020/02/13	0	0.00	11.1	28.26	28.30	-11.1	12,462	-0.09%
2020/02/12	0	0.00	2	28.20	28.25	-2	12,603	-0.02%
2020/02/11	0	0.00	1	28.00	28.00	-1	12,951	-0.01%
2020/02/10	12	27.78	6	27.89	27.95	6	13,055	0.05%
2020/02/07	0	0.00	26	28.12	28.25	-26	13,396	-0.19%
2020/02/06	0	0.00	3	28.23	28.25	-3	13,598	-0.02%
2020/02/05	3	27.75	1	27.70	27.80	2	13,831	0.01%
2020/02/04	0	0.00	7	27.79	28.00	-7	13,873	-0.05%
2020/02/03	0	0.00	4	26.89	27.00	-4	14,180	-0.03%
2020/01/31	4	27.46	10	27.69	27.25	-6	14,150	-0.04%
2020/01/30	17	27.27	7	27.16	27.20	10	14,227	0.07%
2020/01/20	6	29.38	4.2	29.35	29.40	1.8	13,968	0.01%
2020/01/17	7	29.16	6.1	29.31	29.30	0.9	14,035	0.01%
2020/01/15	5	28.92	35	29.20	28.90	-30	14,243	-0.21%
2020/01/14	9	28.51	8	28.65	28.85	1	14,230	0.01%
2020/01/13	3	28.73	0	28.65	28.75	3	14,328	0.02%
2020/01/10	5	28.55	12	28.72	28.75	-7	14,387	-0.05%
2020/01/09	5	28.45	6	28.65	28.70	-1	14,426	-0.01%
2020/01/08	0	0.00	2	28.40	28.10	-2	14,552	-0.01%
2020/01/07	3	28.23	3	28.37	28.50	0	14,568	0.00%
2020/01/06	3	28.02	0.2	28.00	28.00	2.8	14,593	0.02%
2020/01/03	17	28.36	0	0.00	28.30	17	14,687	0.12%
2020/01/02	6	28.32	10	28.35	28.40	-4	14,707	-0.03%
2019/12/31	5	28.35	10	28.40	28.35	-5	14,712	-0.03%
2019/12/30	14	28.62	10	28.65	28.60	4	14,838	0.03%
2019/12/27	6	28.85	0	0.00	28.90	6	14,891	0.04%
2019/12/26	0	0.00	2	28.90	28.90	-2	14,936	-0.01%
2019/12/25	3	28.92	4	29.20	29.10	-1	15,064	-0.01%
2019/12/24	8	28.85	1	28.80	28.70	7	15,224	0.05%
2019/12/23	4	29.20	8.7	29.35	29.15	-4.7	15,260	-0.03%
2019/12/20	0	0.00	1.1	29.49	29.50	-1.1	15,401	-0.01%
2019/12/19	12	29.67	1	29.89	29.75	11	15,800	0.07%
2019/12/18	0	0.00	2.1	29.80	29.85	-2.1	16,361	-0.01%
2019/12/17	0	0.00	7	29.67	29.80	-7	16,488	-0.04%
2019/12/16	7	29.42	0	0.00	29.30	7	16,446	0.04%
2019/12/13	22	29.69	10.1	29.78	29.85	11.9	16,464	0.07%
2019/12/12	0	0.00	16	29.80	29.60	-16	16,528	-0.10%
2019/12/11	19	29.55	15	29.86	29.50	4	16,473	0.02%
2019/12/10	0	0.00	15.1	29.27	29.45	-15.1	16,087	-0.09%
2019/12/09	2	29.10	0	0.00	29.20	2	16,067	0.01%
2019/12/06	1	29.15	13	29.34	29.20	-12	16,193	-0.07%
2019/12/05	9	28.94	5	29.00	29.00	4	16,010	0.02%
2019/12/04	0	0.00	4	28.96	29.00	-4	16,134	-0.02%
2019/12/03	3	28.63	15	28.68	28.90	-12	16,043	-0.07%
2019/12/02	4	27.44	4	27.85	27.80	0	15,582	0.00%
2019/11/29	11	28.11	39	27.83	27.70	-28	15,501	-0.18%
2019/11/28	5	28.67	2	28.65	28.55	3	15,398	0.02%
2019/11/27	9	28.67	6	28.85	29.00	3	15,720	0.02%
2019/11/26	3	28.75	2	28.80	28.90	1	15,593	0.01%
2019/11/25	2	28.70	2	28.95	28.95	0	15,329	0.00%
2019/11/22	1.3	29.17	33	29.20	29.20	-31.7	15,395	-0.21%
2019/11/21	8	28.76	6	28.80	29.10	2	15,428	0.01%
2019/11/20	2	29.30	1.8	29.17	29.40	0.2	15,357	0.00%
2019/11/19	2	29.20	6.5	29.12	29.25	-4.5	15,375	-0.03%
2019/11/18	2.3	28.90	2	28.97	29.00	0.3	15,283	0.00%
2019/11/15	9.2	28.61	23	28.88	28.65	-13.8	15,348	-0.09%
2019/11/14	1.2	28.38	46	28.44	28.45	-44.8	14,816	-0.30%
2019/11/13	2	27.70	38	28.34	28.15	-36	14,716	-0.24%
2019/11/12	3	27.80	0	0.00	27.80	3	14,432	0.02%
2019/11/11	8	27.88	10	28.12	27.90	-2	14,370	-0.01%
2019/11/08	11	28.30	14	28.14	28.35	-3	14,454	-0.02%
2019/11/07	6	27.50	11	27.53	27.40	-5	14,066	-0.04%
2019/11/06	9.5	27.07	40	27.15	27.25	-30.5	13,955	-0.22%
2019/11/05	6	27.80	4	28.00	27.85	2	13,638	0.01%
2019/11/04	4	28.21	24.2	28.32	28.40	-20.2	13,530	-0.15%
2019/11/01	7.5	27.83	4	28.00	28.00	3.5	13,342	0.03%
2019/10/31	30	27.96	17	27.86	27.95	13	13,405	0.10%
2019/10/30	0	0.00	4	27.53	27.45	-4	13,076	-0.03%
2019/10/29	3	27.50	45	27.61	27.40	-42	13,054	-0.32%
2019/10/28	4	27.90	5.1	27.74	27.80	-1.1	12,961	-0.01%
2019/10/25	1	27.35	3	27.40	27.50	-2	12,842	-0.02%
2019/10/24	1	27.20	2.4	27.35	27.35	-1.4	12,854	-0.01%
2019/10/23	35	27.27	27.3	27.07	27.20	7.7	12,839	0.06%
2019/10/22	2	26.95	4	26.88	26.85	-2	12,684	-0.02%
2019/10/21	6	26.75	9	26.76	26.70	-3	12,887	-0.02%
2019/10/18	1	26.45	0	0.00	26.35	1	13,179	0.01%
2019/10/17	5	26.44	3	26.50	26.50	2	13,667	0.01%
2019/10/16	0	0.00	9.2	26.27	26.50	-9.2	13,844	-0.07%
2019/10/15	4	26.35	1	26.10	26.20	3	13,844	0.02%
2019/10/14	2	26.30	25.3	26.26	26.30	-23.3	13,859	-0.17%
2019/10/09	7	26.14	9	26.16	26.10	-2	13,797	-0.01%
2019/10/08	0	0.00	12	26.43	26.25	-12	13,737	-0.09%
2019/10/07	1	26.30	4	26.28	26.20	-3	13,745	-0.02%
2019/10/04	2.2	26.04	8	26.29	26.15	-5.8	13,782	-0.04%
2019/10/03	9	25.11	9	25.62	25.90	0	13,608	0.00%
2019/10/02	4	25.40	4.1	25.52	25.50	-0.1	13,621	0.00%
2019/10/01	0	0.00	11.1	25.65	25.70	-11.1	13,533	-0.08%
2019/09/27	15	25.39	8.7	25.22	25.05	6.3	13,417	0.05%
2019/09/26	6	26.02	0	0.00	26.00	6	13,272	0.05%
2019/09/25	5.4	26.04	6.3	26.12	26.20	-0.9	13,181	-0.01%
2019/09/24	8	26.42	27.2	26.23	26.10	-19.2	13,081	-0.15%
2019/09/23	3	25.87	28	25.89	26.00	-25	12,571	-0.20%
2019/09/20	11	25.29	8	25.31	25.20	3	12,048	0.02%
2019/09/19	7	25.13	29	25.19	25.15	-22	11,799	-0.19%
2019/09/18	0	0.00	3	25.10	25.15	-3	11,715	-0.03%
2019/09/17	0	0.00	4	24.80	24.90	-4	11,552	-0.03%
2019/09/16	8	24.25	7	24.44	24.50	1	11,464	0.01%
2019/09/12	3	24.68	5	24.89	24.60	-2	11,424	-0.02%
2019/09/11	0	0.00	8	25.00	24.95	-8	11,491	-0.07%
2019/09/10	2.2	25.09	6	25.08	25.10	-3.8	11,467	-0.03%
2019/09/06	2	25.05	17	25.02	25.00	-15	11,269	-0.13%
2019/09/05	1	24.95	2	24.80	24.85	-1	11,122	-0.01%
2019/09/04	2	24.78	3	24.82	24.85	-1	11,087	-0.01%
2019/09/03	11	24.93	4	24.80	24.75	7	11,124	0.06%
2019/09/02	1	25.00	2	24.80	24.80	-1	11,532	-0.01%
2019/08/30	3	24.85	12.2	24.71	24.90	-9.2	11,450	-0.08%
2019/08/29	1	24.25	5	24.30	24.30	-4	11,176	-0.04%
2019/08/27	4	24.25	3	24.40	24.40	1	11,426	0.01%
2019/08/26	3	24.00	14	24.07	24.30	-11	12,069	-0.09%
2019/08/23	0	0.00	69	24.47	24.50	-69	11,948	-0.58%
2019/08/22	2	24.30	8	24.48	24.55	-6	11,966	-0.05%
2019/08/21	0	0.00	6	24.28	24.35	-6	12,028	-0.05%
2019/08/20	2	24.10	13.1	24.02	24.25	-11.1	11,908	-0.09%
2019/08/19	1	23.50	2	23.65	23.70	-1	11,779	-0.01%
2019/08/16	2	23.20	2	23.40	23.60	0	11,818	0.00%
2019/08/15	2	23.15	10	23.33	23.50	-8	11,715	-0.07%
2019/08/14	0	0.00	2.2	23.53	23.55	-2.2	11,736	-0.02%
2019/08/13	1	23.35	35	22.99	23.35	-34	11,695	-0.29%
2019/08/12	2	22.55	0	0.00	22.50	2	11,628	0.02%
2019/08/08	10	22.40	3	22.45	22.40	7	11,803	0.06%
2019/08/07	8	22.36	3	22.42	22.30	5	11,897	0.04%
2019/08/06	29	22.12	11	22.21	22.30	18	12,198	0.15%
2019/08/05	3	22.50	0.1	22.65	22.45	2.9	12,441	0.02%
2019/08/02	4	22.80	0	0.00	22.80	4	12,476	0.03%
2019/08/01	7	23.11	2	23.20	23.25	5	12,473	0.04%
2019/07/31	3	23.32	2	23.30	23.30	1	12,473	0.01%
2019/07/30	0	0.00	12	23.52	23.55	-12	12,454	-0.10%
2019/07/29	14	23.21	5	23.33	23.45	9	12,455	0.07%
2019/07/26	8	23.54	1	23.50	23.40	7	12,371	0.06%
2019/07/25	7	23.99	0	0.00	23.85	7	12,380	0.06%
2019/07/24	2	24.30	21	24.30	24.15	-19	12,430	-0.15%
2019/07/23	2	24.23	11	24.25	24.40	-9	12,412	-0.07%
2019/07/22	13	23.81	5	23.80	23.70	8	12,132	0.07%
2019/07/19	10	25.34	19	25.34	25.30	-9	11,735	-0.08%
2019/07/18	4	25.13	24	25.12	25.10	-20	11,203	-0.18%
2019/07/17	1	25.10	2	25.00	25.00	-1	11,151	-0.01%
2019/07/16	3	25.10	4	25.16	25.15	-1	11,174	-0.01%
2019/07/15	12	25.10	4	25.05	25.05	8	11,285	0.07%
2019/07/12	10	25.09	1	25.05	25.05	9	11,573	0.08%
2019/07/11	10	24.92	4.4	24.97	24.90	5.6	11,869	0.05%
2019/07/10	0	0.00	5	24.65	24.75	-5	12,204	-0.04%
2019/07/08	1	24.50	5	24.53	24.50	-4	12,482	-0.03%
2019/07/05	1	24.15	0	0.00	24.15	1	12,679	0.01%
2019/07/04	0	0.00	2	24.30	24.30	-2	12,992	-0.02%
2019/07/03	0	0.00	8	24.15	24.15	-8	13,292	-0.06%
2019/07/01	0	0.00	1	24.35	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	9	24.09	24.20	-9	14,718	-0.06%
2019/06/27	0	0.00	2	24.25	24.30	-2	14,990	-0.01%
2019/06/26	4	24.03	2	24.00	24.10	2	15,236	0.01%
2019/06/25	0	0.00	3.1	24.00	23.90	-3.1	15,637	-0.02%
2019/06/24	1	24.10	4	24.03	24.00	-3	17,063	-0.02%
2019/06/21	2	24.00	0	0.00	23.95	2	18,037	0.01%
2019/06/20	0	0.00	5	23.95	23.95	-5	18,336	-0.03%
2019/06/19	0	0.00	6	23.95	24.05	-6	18,417	-0.03%
2019/06/18	1	23.70	5	23.75	23.80	-4	18,355	-0.02%
2019/06/17	2	23.75	2	23.63	23.60	0	18,325	0.00%
2019/06/14	5	23.60	0	0.00	23.75	5	18,554	0.03%
2019/06/13	5.5	23.61	3	23.80	23.75	2.5	18,569	0.01%
2019/06/12	2	23.85	9	23.91	23.90	-7	18,891	-0.04%
2019/06/11	14	23.79	2	23.80	23.80	12	18,974	0.06%
2019/06/10	20.5	23.94	74	24.11	24.10	-53.5	18,880	-0.28%
2019/06/06	5	22.60	25	22.86	22.85	-20	18,457	-0.11%
2019/06/05	0	0.00	5	22.81	22.95	-5	18,424	-0.03%
2019/06/04	9	22.31	17	22.43	22.45	-8	18,383	-0.04%
2019/06/03	5	22.05	7	22.35	22.15	-2	18,382	-0.01%
2019/05/31	78	22.22	39	22.27	22.50	39	18,145	0.21%
2019/05/30	1	23.30	9	23.33	23.40	-8	17,344	-0.05%
2019/05/29	2	23.10	0	0.00	23.10	2	17,420	0.01%
2019/05/28	4	23.25	6	23.57	23.80	-2	17,369	-0.01%
2019/05/27	2	23.00	1	23.00	23.05	1	17,195	0.01%
2019/05/24	0	0.00	6	23.33	22.95	-6	17,216	-0.03%
2019/05/23	1	23.00	2	23.03	23.10	-1	17,142	-0.01%
2019/05/21	1	22.60	0	0.00	22.95	1	17,077	0.01%
2019/05/20	0	0.00	1	22.60	22.65	-1	16,949	-0.01%
2019/05/16	5	22.96	7.2	23.02	23.00	-2.2	16,731	-0.01%
2019/05/15	4	23.60	2	23.20	23.50	2	16,585	0.01%
2019/05/14	7	22.46	13	23.01	23.20	-6	16,539	-0.04%
2019/05/13	10	23.58	11	23.09	23.05	-1	16,265	-0.01%
2019/05/10	5	24.41	7	24.75	24.55	-2	15,941	-0.01%
2019/05/09	18	24.85	5	24.57	24.55	13	15,889	0.08%
2019/05/08	2	25.05	2	25.30	25.45	0	15,766	0.00%
2019/05/07	2	25.20	13	25.35	25.50	-11	15,905	-0.07%
2019/05/06	7	25.01	23.2	24.95	24.90	-16.2	16,503	-0.10%
2019/05/02	7	25.64	4	25.75	25.55	3	16,404	0.02%
2019/04/30	4	25.25	48.1	25.27	25.60	-44.1	16,271	-0.27%
2019/04/29	20	24.98	10	24.76	24.95	10	16,103	0.06%
2019/04/26	1	25.05	9	25.19	25.25	-8	16,098	-0.05%
2019/04/25	1	25.35	7	25.26	25.35	-6	16,093	-0.04%
2019/04/24	0	0.00	12	25.28	25.25	-12	16,042	-0.07%
2019/04/23	23	24.91	32	24.99	25.25	-9	16,059	-0.06%
2019/04/22	24	25.21	28	25.14	25.15	-4	15,843	-0.03%
2019/04/19	9	25.28	57	25.33	25.35	-48	15,637	-0.31%
2019/04/18	0	0.00	16	25.72	25.70	-16	15,442	-0.10%
2019/04/17	33	25.72	22	26.17	25.75	11	15,131	0.07%
2019/04/16	13	25.92	23.7	25.79	26.00	-10.7	14,747	-0.07%
2019/04/15	9	25.44	4.6	25.39	25.45	4.4	14,327	0.03%
2019/04/12	15	25.24	18	25.24	25.20	-3	14,136	-0.02%
2019/04/11	6	25.28	14.1	25.35	25.25	-8.1	13,960	-0.06%
2019/04/10	1.9	25.08	17	25.10	25.15	-15.1	13,627	-0.11%
2019/04/09	9.7	24.94	10	24.96	24.90	-0.3	13,305	0.00%
2019/04/08	17.4	25.06	17.1	25.06	25.10	0.3	12,986	0.00%
2019/04/03	13	24.41	31	24.57	24.60	-18	12,377	-0.15%
2019/04/02	7	24.11	17	24.11	24.15	-10	11,849	-0.08%
2019/04/01	0	0.00	8.1	23.98	23.95	-8.1	11,455	-0.07%
2019/03/29	26	23.84	2	24.09	23.70	24	11,079	0.22%
2019/03/28	14	23.72	15	23.76	23.75	-1	10,799	-0.01%
2019/03/27	17	23.85	67.3	23.67	23.75	-50.3	10,385	-0.48%
2019/03/26	30	22.88	33	22.75	22.95	-3	8,924	-0.03%
2019/03/25	12	22.23	24	22.17	22.25	-12	7,985	-0.15%
2019/03/22	4	21.68	8.1	21.67	21.75	-4.1	7,552	-0.05%
2019/03/21	10	21.50	2	21.50	21.50	8	7,375	0.11%
2019/03/20	0.4	21.40	6	21.34	21.45	-5.6	7,320	-0.08%
2019/03/19	3	21.33	12.5	21.34	21.40	-9.5	7,288	-0.13%
2019/03/18	11	20.90	2	20.90	21.10	9	7,127	0.13%
2019/03/15	24	20.85	3	21.00	20.70	21	7,122	0.29%
2019/03/14	10	21.30	3	21.28	21.20	7	6,784	0.10%
2019/03/12	2	20.75	10	20.95	20.95	-8	6,778	-0.12%
2019/03/11	6	20.66	0	0.00	20.65	6	6,805	0.09%
2019/03/08	8	20.70	7	20.70	20.65	1	6,954	0.01%
2019/03/07	9	20.95	34	21.00	21.00	-25	6,980	-0.36%
2019/03/06	4	21.10	11.7	21.18	21.20	-7.7	6,975	-0.11%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	32	21.28	3	21.28	21.25	29	7,118	0.41%
2019/02/27	5	21.20	0	0.00	21.35	5	7,021	0.07%
2019/02/26	1	21.35	40	21.35	21.30	-39	6,949	-0.56%
2019/02/25	43	21.26	0.8	21.40	21.40	42.2	6,886	0.61%
2019/02/22	3	21.22	11.1	21.33	21.30	-8.1	6,911	-0.12%
2019/02/21	0	0.00	13	21.15	21.15	-13	6,981	-0.19%
2019/02/20	3	21.17	4	21.19	21.20	-1	7,015	-0.01%
2019/02/18	0	0.00	2	21.10	21.10	-2	7,180	-0.03%
2019/02/15	0	0.00	4	21.05	21.00	-4	7,222	-0.06%
2019/02/14	16	21.08	7.2	21.08	21.00	8.8	7,261	0.12%
2019/02/13	32	21.08	17	21.19	21.15	15	7,309	0.20%
2019/02/12	14	21.21	0	0.00	21.10	14	7,220	0.19%
2019/02/11	3	21.27	0	0.00	21.30	3	7,158	0.04%
2019/01/30	23.8	21.19	3	21.17	21.10	20.8	7,106	0.29%
2019/01/29	5	20.88	6	20.94	21.00	-1	7,104	-0.01%
2019/01/28	10	21.44	6	21.34	21.30	4	7,115	0.06%
2019/01/25	23	20.95	233	21.00	21.30	-210	7,064	-2.97%	大賣/鉅額交易
2019/01/24	179	20.30	11	20.39	20.50	168	6,412	2.62%	大買/鉅額交易
2019/01/23	0	0.00	86.1	19.85	20.00	-86.1	6,466	-1.33%
2019/01/22	3	19.98	1	20.00	20.00	2	6,447	0.03%
2019/01/21	5	19.99	8	20.08	20.00	-3	6,511	-0.05%
2019/01/18	1	20.10	9	20.00	20.10	-8	6,609	-0.12%
2019/01/17	0	0.00	11	19.80	19.80	-11	6,717	-0.16%
2019/01/16	10	19.55	13	19.74	19.75	-3	6,767	-0.04%
2019/01/15	45	19.55	42	19.63	19.70	3	6,793	0.04%
2019/01/14	18	19.29	14.4	19.37	19.40	3.6	6,741	0.05%
2019/01/11	22	19.30	20.1	19.36	19.35	1.9	6,793	0.03%
2019/01/10	23	19.23	2	19.30	19.30	21	6,780	0.31%
2019/01/09	0	0.00	46	19.33	19.40	-46	6,802	-0.68%
2019/01/08	32	19.00	0	0.00	19.00	32	6,849	0.47%
2019/01/07	1	19.10	14	19.19	19.15	-13	6,925	-0.19%
2019/01/04	1	18.70	1	18.80	18.75	0	7,115	0.00%
2019/01/03	3	19.00	12	18.90	18.95	-9	7,581	-0.12%
2019/01/02	8.6	18.96	3	19.28	18.90	5.6	7,684	0.07%
2018/12/28	0	0.00	12	19.06	19.10	-12	7,901	-0.15%
2018/12/27	0	0.00	13	18.98	18.95	-13	8,246	-0.16%
2018/12/26	10	18.85	18	18.80	18.80	-8	8,352	-0.10%
2018/12/25	5	18.84	11	18.80	18.75	-6	8,407	-0.07%
2018/12/24	11	19.35	13	19.15	19.25	-2	8,467	-0.02%
2018/12/22	2	18.60	11	18.68	18.70	-9	8,431	-0.11%
2018/12/21	5	18.62	53	18.65	18.60	-48	8,569	-0.56%
2018/12/20	0	0.00	10	18.75	18.75	-10	8,538	-0.12%
2018/12/19	1	18.80	0	0.00	18.80	1	8,549	0.01%
2018/12/18	3	18.93	0	0.00	18.75	3	8,614	0.03%
2018/12/17	1	19.05	1	19.05	19.10	0	8,654	0.00%
2018/12/14	0	0.00	2	19.10	19.20	-2	8,665	-0.02%
2018/12/13	1	19.25	2	19.15	19.25	-1	8,785	-0.01%
2018/12/11	0	0.00	2.1	18.75	18.60	-2.1	9,268	-0.02%
2018/12/10	6	18.79	1	18.85	18.85	5	9,419	0.05%
2018/12/07	2	19.00	0	0.00	19.10	2	9,415	0.02%
2018/12/06	17	19.17	3	19.15	19.00	14	9,480	0.15%
2018/12/05	23	19.79	13.5	19.79	19.70	9.5	9,434	0.10%
2018/12/04	15	20.05	10.1	20.08	20.15	4.9	9,642	0.05%
2018/12/03	42	20.12	32	20.03	20.10	10	9,660	0.10%
2018/11/30	2	19.63	2	19.63	19.55	0	9,500	0.00%
2018/11/29	2	19.50	230	19.55	19.55	-228	9,462	-2.41%	大賣/鉅額交易
2018/11/28	2	19.35	2	19.50	19.50	0	9,397	0.00%
2018/11/27	0	0.00	7	19.22	19.45	-7	9,359	-0.07%
2018/11/26	3	18.98	4	18.95	18.95	-1	9,379	-0.01%
2018/11/23	10	18.70	10	18.80	18.75	0	9,386	0.00%
2018/11/22	4	18.83	2	18.95	18.95	2	9,425	0.02%
2018/11/21	5	18.76	2	18.90	18.80	3	9,487	0.03%
2018/11/20	43	19.27	0	0.00	19.15	43	9,480	0.45%
2018/11/19	10	19.64	7	19.61	19.70	3	9,441	0.03%
2018/11/16	16	19.31	0	0.00	19.35	16	9,402	0.17%
2018/11/15	0	0.00	54	19.06	19.30	-54	9,380	-0.58%
2018/11/14	13	18.65	3	18.55	18.55	10	9,240	0.11%
2018/11/13	37	18.48	5	18.65	18.90	32	9,247	0.35%
2018/11/12	2	18.95	29	18.99	19.05	-27	9,272	-0.29%
2018/11/09	0	0.00	1	18.65	18.65	-1	9,244	-0.01%
2018/11/08	0	0.00	6	19.00	18.70	-6	9,305	-0.06%
2018/11/07	0	0.00	1	18.70	18.85	-1	9,384	-0.01%
2018/11/06	10	18.50	0	0.00	18.50	10	9,524	0.10%
2018/11/05	13	18.51	18	18.65	18.65	-5	9,450	-0.05%
2018/11/02	39.2	18.44	5.8	18.58	18.55	33.4	9,374	0.36%
2018/11/01	4.3	18.71	100.2	18.85	19.00	-95.9	9,231	-1.04%
2018/10/31	22	18.27	217.6	18.69	18.90	-195.6	9,220	-2.12%	大賣/鉅額交易
2018/10/30	1.1	18.10	0	0.00	18.00	1.1	9,115	0.01%
2018/10/29	0	0.00	3	18.17	18.05	-3	9,168	-0.03%
2018/10/26	0	0.00	5	18.10	18.20	-5	9,224	-0.05%
2018/10/25	8	17.54	1.1	17.63	17.80	6.9	9,478	0.07%
2018/10/24	2	17.75	1	17.80	17.85	1	9,787	0.01%
2018/10/23	0	0.00	1	17.60	17.60	-1	9,879	-0.01%
2018/10/22	2	17.40	0	0.00	17.50	2	10,013	0.02%
2018/10/19	1	17.20	90	17.23	17.55	-89	10,149	-0.88%
2018/10/18	1	17.55	21	17.47	17.55	-20	10,128	-0.20%
2018/10/17	1	17.80	0	0.00	17.55	1	10,214	0.01%
2018/10/16	11.3	17.51	0	0.00	17.50	11.3	10,373	0.11%
2018/10/15	7	17.56	6	17.70	17.75	1	10,421	0.01%
2018/10/12	20	17.30	9.2	17.72	17.90	10.8	10,633	0.10%
2018/10/11	62	17.13	285	17.12	17.00	-223	10,687	-2.09%	大賣/鉅額交易
2018/10/09	10	18.24	30	18.23	18.20	-20	10,898	-0.18%
2018/10/08	17	18.27	34	18.27	18.25	-17	10,918	-0.16%
2018/10/05	54	18.79	25	18.73	18.65	29	10,818	0.27%
2018/10/04	0	0.00	10	19.50	19.50	-10	10,568	-0.09%
2018/10/03	20	19.80	0	0.00	19.75	20	10,558	0.19%
2018/10/02	11	19.90	43	19.80	19.85	-32	10,591	-0.30%
2018/10/01	10.2	19.95	0	0.00	19.90	10.2	10,760	0.10%
2018/09/28	4	19.99	6	20.05	19.90	-2	10,955	-0.02%
2018/09/27	3	19.85	0	0.00	19.95	3	11,632	0.03%
2018/09/26	4	19.95	2	19.95	19.85	2	11,740	0.02%
2018/09/25	5	19.77	0.1	20.00	19.95	4.9	11,850	0.04%
2018/09/20	3	19.72	5	19.76	19.70	-2	11,897	-0.02%
2018/09/19	1	19.75	9	19.83	19.75	-8	12,040	-0.07%
2018/09/18	56	19.67	16	19.55	19.55	40	12,009	0.33%
2018/09/17	13	20.14	3	20.10	20.10	10	11,833	0.08%
2018/09/14	16	20.14	6	20.33	20.50	10	11,705	0.09%
2018/09/13	8	20.20	4	20.45	20.40	4	11,559	0.03%
2018/09/12	18	20.31	1	20.20	20.20	17	11,603	0.15%
2018/09/11	12	20.55	2	20.50	20.50	10	11,681	0.09%
2018/09/10	53	20.41	54	20.56	20.20	-1	11,925	-0.01%
2018/09/07	5	21.20	0	0.00	21.20	5	11,970	0.04%
2018/09/06	4	21.30	1	21.35	21.35	3	11,988	0.03%
2018/09/05	2	21.45	215	21.51	21.45	-213	12,140	-1.75%	大賣/鉅額交易
2018/09/04	1	21.60	1	21.70	21.60	0	12,217	0.00%
2018/09/03	0	0.00	4.5	21.63	21.60	-4.5	12,343	-0.04%
2018/08/31	1	21.50	2	21.58	21.75	-1	12,387	-0.01%
2018/08/30	5	21.68	3	21.70	21.70	2	12,372	0.02%
2018/08/29	50.9	21.56	13.1	21.66	21.70	37.9	12,476	0.30%
2018/08/28	1	21.45	1	21.46	21.45	0	12,600	0.00%
2018/08/27	4	21.30	2.1	21.31	21.35	1.9	12,847	0.02%
2018/08/24	3	21.25	7	21.29	21.30	-4	12,975	-0.03%
2018/08/23	2	21.40	2	21.45	21.45	0	13,335	0.00%
2018/08/22	2	21.35	5	21.35	21.35	-3	13,642	-0.02%
2018/08/21	0	0.00	9	21.28	21.40	-9	13,769	-0.07%
2018/08/20	7	21.21	3	21.43	21.20	4	13,840	0.03%
2018/08/17	7	21.40	0	0.00	21.20	7	13,924	0.05%
2018/08/16	16	21.36	264	21.43	21.35	-248	13,968	-1.78%	大賣/鉅額交易
2018/08/15	27	21.63	0	0.00	21.55	27	14,117	0.19%
2018/08/14	60	21.69	4	21.66	21.65	56	14,316	0.39%
2018/08/13	13	21.99	72	22.14	21.85	-59	14,557	-0.41%
2018/08/10	3	22.35	50	22.35	22.40	-47	14,547	-0.32%
2018/08/08	0	0.00	5	22.35	22.40	-5	14,989	-0.03%
2018/08/07	1	22.45	27.1	22.36	22.40	-26.1	15,364	-0.17%
2018/08/06	0	0.00	11	22.40	22.45	-11	15,582	-0.07%
2018/08/03	4	22.25	2	22.30	22.30	2	15,806	0.01%
2018/08/02	7	22.12	2	22.30	22.10	5	16,078	0.03%
2018/08/01	45	22.20	82	22.33	22.35	-37	16,048	-0.23%
2018/07/31	3	23.63	33	23.54	23.65	-30	15,791	-0.19%
2018/07/30	47	23.40	27	23.39	23.40	20	15,655	0.13%
2018/07/27	1	23.35	7	23.34	23.35	-6	15,678	-0.04%
2018/07/26	16	23.03	9	23.07	23.15	7	15,728	0.04%
2018/07/25	20	23.10	13	23.09	23.05	7	15,648	0.04%
2018/07/24	1	23.05	1	23.05	23.20	0	15,722	0.00%
2018/07/23	22	23.03	8	22.96	22.90	14	15,822	0.09%
2018/07/20	14	23.45	16	23.47	23.25	-2	15,862	-0.01%
2018/07/19	8	23.66	4	23.63	23.55	4	16,044	0.02%
2018/07/18	4	23.74	12	23.70	23.70	-8	15,892	-0.05%
2018/07/17	25	23.06	29	23.52	23.80	-4	15,644	-0.03%
2018/07/16	16	22.70	7	22.62	22.70	9	15,094	0.06%
2018/07/13	1	22.15	2	22.23	22.35	-1	15,059	-0.01%
2018/07/12	2	21.85	3	21.90	21.80	-1	15,147	-0.01%
2018/07/11	18	21.74	20	21.79	21.80	-2	15,255	-0.01%
2018/07/10	20	22.04	4	22.01	22.00	16	15,253	0.10%
2018/07/09	20	21.81	0	0.00	21.80	20	15,391	0.13%
2018/07/06	4	21.51	20	21.46	21.70	-16	15,456	-0.10%
2018/07/05	13	21.73	10	21.75	21.70	3	15,376	0.02%
2018/07/04	58	22.19	1	22.20	22.20	57	14,874	0.38%
2018/07/03	21	22.40	0	0.00	22.25	21	15,032	0.14%
2018/07/02	6	22.53	55	22.43	22.40	-49	15,382	-0.32%
2018/06/29	11	22.65	2	22.63	22.65	9	15,496	0.06%
2018/06/28	10	22.28	0	0.00	22.40	10	15,465	0.06%
2018/06/27	23	22.44	0	0.00	22.40	23	15,426	0.15%
2018/06/26	31	22.53	1	22.45	22.40	30	15,570	0.19%
2018/06/25	6	22.70	0	0.00	22.70	6	15,507	0.04%
2018/06/22	5	22.73	0	0.00	22.75	5	15,831	0.03%
2018/06/21	35	22.89	1	22.90	22.85	34	16,043	0.21%
2018/06/20	8	22.83	1	22.95	23.00	7	16,519	0.04%
2018/06/19	62	22.86	7	22.90	22.85	55	16,672	0.33%
2018/06/15	3	23.50	1	23.40	23.20	2	16,733	0.01%
2018/06/14	36	23.33	5	23.40	23.40	31	17,218	0.18%
2018/06/13	86	23.45	32	23.59	23.35	54	17,619	0.31%
2018/06/12	21.2	23.35	1	23.40	23.30	20.2	18,671	0.11%
2018/06/11	0	0.00	15	23.52	23.55	-15	20,223	-0.07%
2018/06/08	0	0.00	5	23.50	23.40	-5	21,852	-0.02%
2018/06/07	10	23.46	6	23.49	23.45	4	22,369	0.02%
2018/06/06	1.5	23.35	32	23.39	23.45	-30.5	23,533	-0.13%
2018/06/05	4.2	23.33	6	23.40	23.30	-1.8	24,055	-0.01%
2018/06/04	18	23.29	13	23.52	23.55	5	24,033	0.02%
2018/06/01	31	22.98	5	23.07	23.05	26	23,845	0.11%
2018/05/31	15	22.81	1	23.00	22.55	14	23,872	0.06%
2018/05/30	36	22.85	3	22.85	22.80	33	23,589	0.14%
2018/05/29	9	23.17	0	0.00	23.15	9	23,434	0.04%
2018/05/28	1	23.35	13	23.35	23.35	-12	23,602	-0.05%
2018/05/25	1	23.30	0	0.00	23.30	1	23,917	0.00%
2018/05/24	11	23.15	7.1	23.20	23.20	3.9	23,928	0.02%
2018/05/23	95	23.27	5	23.45	23.20	90	24,156	0.37%
2018/05/22	28	23.50	10	23.59	23.50	18	24,376	0.07%
2018/05/21	34	23.23	78	23.50	23.40	-44	24,612	-0.18%
2018/05/18	2	23.15	20	23.13	23.00	-18	24,392	-0.07%
2018/05/17	19	23.22	8.3	23.32	23.10	10.7	24,439	0.04%
2018/05/16	12	23.08	0	0.00	23.10	12	24,409	0.05%
2018/05/15	19	23.38	0	0.00	23.15	19	24,301	0.08%
2018/05/14	2	23.35	6	23.65	23.65	-4	24,389	-0.02%
2018/05/11	115	23.30	2	23.15	23.15	113	24,251	0.47%	大買/鉅額交易
2018/05/10	6	23.38	0	0.00	23.45	6	24,106	0.02%
2018/05/09	3	23.83	0	0.00	23.70	3	23,902	0.01%
2018/05/08	9	23.92	0	0.00	23.85	9	23,948	0.04%
2018/05/07	3	23.43	18	24.04	24.20	-15	23,954	-0.06%
2018/05/04	2	23.45	1	23.50	23.40	1	23,702	0.00%
2018/05/03	0	0.00	1	23.85	23.80	-1	23,644	0.00%
2018/05/02	11	23.85	2	23.83	23.90	9	23,633	0.04%
2018/04/30	81	23.65	3	23.73	23.70	78	24,002	0.32%
2018/04/27	27	23.46	2	23.55	23.65	25	24,545	0.10%
2018/04/26	9	23.57	1	23.60	23.60	8	24,717	0.03%
2018/04/25	22	23.59	15	23.64	23.50	7	24,570	0.03%
2018/04/24	49	23.94	3	24.03	23.70	46	24,487	0.19%
2018/04/23	21	23.95	2	24.05	24.10	19	24,541	0.08%
2018/04/20	47	23.90	1	23.95	23.90	46	24,556	0.19%
2018/04/19	0	0.00	8	24.18	24.25	-8	24,474	-0.03%
2018/04/18	10	23.98	3	24.20	23.85	7	24,724	0.03%
2018/04/17	82	23.82	64	24.17	24.25	18	24,596	0.07%
2018/04/16	256	23.87	4	23.70	23.70	252	24,490	1.03%	大買/鉅額交易
2018/04/13	28	23.89	0	0.00	23.80	28	24,455	0.11%
2018/04/12	26	24.16	1	24.25	24.10	25	24,326	0.10%
2018/04/11	3	23.97	5	23.95	23.95	-2	24,117	-0.01%
2018/04/10	9	23.96	2	24.00	23.70	7	24,125	0.03%
2018/04/09	26	23.93	3	23.90	23.70	23	24,069	0.10%
2018/04/03	45	24.16	10	24.15	24.00	35	23,986	0.15%
2018/04/02	23	24.78	0	0.00	24.55	23	23,704	0.10%
2018/03/31	32	24.85	1	25.05	24.90	31	23,582	0.13%
2018/03/30	2	25.08	1	25.20	25.05	1	23,678	0.00%
2018/03/29	24	25.09	13	25.05	24.95	11	24,073	0.05%
2018/03/28	14	25.39	1	25.30	25.30	13	24,078	0.05%
2018/03/27	1	25.60	140	25.63	25.70	-139	24,099	-0.58%	大賣/鉅額交易
2018/03/26	119	24.73	48	24.94	25.30	71	23,784	0.30%	大買/
2018/03/23	132	25.12	25.5	25.08	24.85	106.5	23,601	0.45%	大買/鉅額交易
2018/03/22	16	25.83	2	26.25	25.65	14	23,300	0.06%
2018/03/21	36	26.17	42	26.20	26.10	-6	23,131	-0.03%
2018/03/20	89	25.30	32	25.95	26.10	57	22,992	0.25%
2018/03/19	66	25.63	1	25.70	25.45	65	22,381	0.29%
2018/03/16	90	25.99	54	25.81	25.60	36	21,994	0.16%
2018/03/15	91.1	25.81	114	25.77	26.50	-23	20,982	-0.11%	大賣/
2018/03/14	133	27.41	90	27.96	26.95	43	19,735	0.22%	大買/
2018/03/13	18	27.32	45.9	27.37	27.35	-27.9	18,270	-0.15%
2018/03/12	69	27.39	89.4	27.50	27.35	-20.4	18,033	-0.11%
2018/03/09	56	25.37	108	25.46	25.40	-52	17,233	-0.30%	大賣/
2018/03/08	1	24.65	16	24.72	24.65	-15	16,926	-0.09%
2018/03/07	20	24.60	21	24.84	24.65	-1	17,100	-0.01%
2018/03/06	39	24.81	37	24.90	24.70	2	17,400	0.01%
2018/03/02	1	24.45	8	24.73	24.70	-7	17,879	-0.04%
2018/03/01	2	24.25	7	24.84	24.90	-5	18,081	-0.03%
2018/02/27	14	24.40	35	24.72	24.50	-21	18,127	-0.12%
2018/02/26	4	24.40	14	24.66	24.30	-10	17,819	-0.06%
2018/02/23	8	24.46	34	24.90	24.60	-26	17,854	-0.15%
2018/02/22	16	24.61	50	24.60	24.50	-34	18,108	-0.19%
2018/02/21	13	24.00	83	24.03	24.40	-70	17,949	-0.39%
2018/02/12	6	22.95	0	0.00	22.90	6	17,734	0.03%
2018/02/09	48	22.37	34	22.83	22.70	14	17,712	0.08%
2018/02/08	12	23.05	4	23.13	23.00	8	17,831	0.04%
2018/02/07	47	22.98	33	22.97	23.15	14	18,124	0.08%
2018/02/06	115	22.99	33	22.72	22.35	82	18,107	0.45%	大買/
2018/02/05	30	23.60	33	23.92	23.80	-3	17,883	-0.02%
2018/02/02	60	24.22	33	24.29	24.20	27	17,896	0.15%
2018/02/01	38.5	24.28	8	24.20	24.20	30.5	18,009	0.17%
2018/01/31	33	24.22	0	0.00	24.50	33	18,379	0.18%
2018/01/30	13	24.40	13	24.37	24.45	0	18,443	0.00%
2018/01/29	18	24.37	5	24.30	24.30	13	18,460	0.07%
2018/01/26	28	24.31	1	24.35	24.40	27	18,949	0.14%
2018/01/25	20	24.68	26	24.67	24.60	-6	19,017	-0.03%
2018/01/24	8	25.13	50	25.19	25.10	-42	18,883	-0.22%
2018/01/23	14	24.83	91	24.85	24.90	-77	18,534	-0.42%
2018/01/22	7.3	24.27	12	24.22	24.30	-4.7	17,952	-0.03%
2018/01/19	11	23.79	24	23.80	23.80	-13	17,668	-0.07%
2018/01/18	37	23.83	20	24.00	23.75	17	17,594	0.10%
2018/01/17	24	23.78	1	23.95	23.90	23	17,577	0.13%
2018/01/16	10	23.82	6	23.83	23.85	4	18,041	0.02%
2018/01/15	20	23.90	1.4	23.95	23.95	18.6	18,096	0.10%
2018/01/12	8	23.89	21	23.96	23.90	-13	18,147	-0.07%
2018/01/11	0	0.00	6	23.40	23.45	-6	17,943	-0.03%
2018/01/10	31	23.28	0	0.00	23.30	31	18,097	0.17%
2018/01/09	16	23.55	1	23.55	23.55	15	18,319	0.08%
2018/01/08	1	23.50	1	23.50	23.55	0	18,700	0.00%
2018/01/05	4	23.45	3	23.57	23.65	1	18,757	0.01%
2018/01/04	53	23.45	0	0.00	23.45	53	18,936	0.28%
2018/01/03	6	23.62	1	23.60	23.60	5	19,036	0.03%
2018/01/02	30	23.89	4	23.88	23.80	26	18,881	0.14%