緯創 (3231)-凱基-城中券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
79,463張
產業
上市電腦週邊類股
2542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-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	65.7	114.28	21.2	115.01	114.50	44.5	100,628	0.04%
2024/04/16	67.5	115.17	29.5	115.31	114.00	38	99,977	0.04%
2024/04/15	34.8	119.97	20	120.05	119.50	14.8	99,746	0.01%
2024/04/12	19.1	123.40	18	124.31	122.50	1.1	99,486	0.00%
2024/04/11	58.5	124.03	18	124.97	123.00	40.5	98,973	0.04%
2024/04/10	31.1	126.59	24.4	127.36	125.50	6.7	98,514	0.01%
2024/04/09	136	126.94	43	126.66	126.00	93	97,978	0.09%	大買/
2024/04/08	49.6	131.16	37.6	131.39	132.00	11.9	97,472	0.01%
2024/04/03	59.7	128.52	112.7	128.52	129.50	-53	97,382	-0.05%	大賣/
2024/04/02	19.2	124.23	21.2	124.17	125.00	-2	95,006	0.00%
2024/04/01	68.2	124.44	32.2	123.33	122.50	36	94,296	0.04%
2024/03/29	75.1	125.99	229.9	125.72	125.00	-154.8	93,180	-0.17%	大賣/鉅額交易
2024/03/28	21	118.79	27.5	118.64	120.50	-6.5	90,381	-0.01%
2024/03/27	21.2	116.51	8	116.94	117.00	13.2	90,264	0.01%
2024/03/26	69.4	117.73	24	117.23	117.00	45.4	91,006	0.05%
2024/03/25	23.7	123.31	33.2	123.15	122.00	-9.5	90,863	-0.01%
2024/03/22	37.7	123.23	56.2	123.23	123.00	-18.5	91,132	-0.02%
2024/03/21	25.7	121.08	10.2	121.09	120.50	15.5	90,520	0.02%
2024/03/20	71	122.20	56.4	122.16	120.00	14.5	90,895	0.02%
2024/03/19	39.1	121.63	63.2	122.14	122.50	-24.1	90,127	-0.03%
2024/03/18	42.4	120.05	56.1	119.69	120.00	-13.7	89,597	-0.02%
2024/03/15	48.3	118.00	64	118.21	119.50	-15.7	89,472	-0.02%
2024/03/14	24.8	115.05	56	115.25	115.50	-31.3	88,677	-0.04%
2024/03/13	112.4	117.79	42	118.02	116.50	70.4	88,539	0.08%	大買/
2024/03/12	61.5	122.45	50	121.78	122.50	11.5	87,599	0.01%
2024/03/11	78.1	121.60	127.4	122.39	121.00	-49.3	86,981	-0.06%	大賣/
2024/03/08	39.6	116.78	25.7	116.81	116.00	13.9	84,658	0.02%
2024/03/07	48.5	117.61	28.1	117.46	116.00	20.4	84,305	0.02%
2024/03/06	34.1	119.94	14.1	119.75	119.50	20	84,380	0.02%
2024/03/05	83.3	121.75	122.9	121.01	121.50	-39.6	84,705	-0.05%	大賣/
2024/03/04	37.2	118.37	91.3	119.42	116.50	-54.1	83,596	-0.06%
2024/03/01	23.5	118.19	53.7	118.48	118.00	-30.2	82,963	-0.04%
2024/02/29	68.5	114.98	10.9	114.37	115.50	57.6	82,639	0.07%
2024/02/27	62.7	113.99	113	113.31	113.50	-50.3	82,161	-0.06%	大賣/
2024/02/26	43.6	116.82	71	116.20	117.00	-27.4	81,520	-0.03%
2024/02/23	87	119.47	104.2	119.85	116.00	-17.2	82,394	-0.02%	大賣/
2024/02/22	75.3	120.98	61.1	122.71	119.00	14.2	82,377	0.02%
2024/02/21	119	118.46	49.4	118.33	118.50	69.6	81,420	0.09%	大買/
2024/02/20	58	121.78	28.1	122.68	122.00	29.9	80,732	0.04%
2024/02/19	78.4	124.04	69	124.28	122.50	9.4	80,311	0.01%
2024/02/16	89.8	127.80	132.1	127.77	126.00	-42.3	80,523	-0.05%	大賣/
2024/02/15	109.2	132.21	71.5	132.14	130.50	37.7	79,728	0.05%	大買/
2024/02/05	109.9	123.25	85	123.16	124.50	24.9	78,923	0.03%	大買/
2024/02/02	40	119.06	74.2	119.24	120.00	-34.2	78,367	-0.04%
2024/02/01	14.8	114.50	46	114.09	115.00	-31.2	78,456	-0.04%
2024/01/31	51.4	115.20	45.5	114.78	114.50	5.9	81,131	0.01%
2024/01/30	125.3	118.60	122.1	118.24	118.00	3.2	80,957	0.00%	大買/大賣/
2024/01/29	106.1	115.44	130.3	116.19	116.50	-24.2	80,092	-0.03%	大買/大賣/
2024/01/26	96.3	113.20	143.5	112.82	113.00	-47.2	79,717	-0.06%	大賣/
2024/01/25	93.1	116.72	111.3	117.02	115.00	-18.2	79,371	-0.02%	大賣/
2024/01/24	80.7	115.81	65.2	116.67	116.00	15.6	77,578	0.02%
2024/01/23	117.6	116.78	107.3	116.15	117.00	10.3	77,090	0.01%	大買/大賣/
2024/01/22	148.5	115.58	183.9	116.10	116.50	-35.5	75,750	-0.05%	大買/大賣/
2024/01/19	120.3	104.96	303	102.92	107.00	-182.7	72,889	-0.25%	大買/大賣/鉅額交易
2024/01/18	47.5	97.28	39	97.52	97.70	8.5	69,445	0.01%
2024/01/17	46.1	99.38	104	98.67	97.90	-57.9	69,404	-0.08%	大賣/
2024/01/16	18.1	98.85	45.2	98.85	98.60	-27.1	69,586	-0.04%
2024/01/15	93.5	99.53	48	100.00	98.60	45.5	69,770	0.07%
2024/01/12	68.3	98.96	138.4	99.13	99.50	-70.1	69,377	-0.10%	大賣/
2024/01/11	27.3	96.56	599.4	96.28	97.60	-572.1	68,947	-0.83%	大賣/鉅額交易
2024/01/10	28	94.69	108	95.00	94.50	-80	70,996	-0.11%	大賣/
2024/01/09	55.1	95.09	50	96.44	94.00	5.1	72,328	0.01%
2024/01/08	30.3	94.67	33	95.21	94.40	-2.7	72,025	0.00%
2024/01/05	15	93.82	15	94.51	93.60	0	72,968	0.00%
2024/01/04	68.2	94.04	39	94.69	94.20	29.2	74,314	0.04%
2024/01/03	17.6	93.55	29.2	93.37	93.50	-11.6	76,970	-0.02%
2024/01/02	130.9	95.36	38	95.23	93.70	92.9	77,612	0.12%	大買/
2023/12/29	131	98.20	246.7	98.44	98.60	-115.7	76,858	-0.15%	大買/大賣/鉅額交易
2023/12/28	87.1	96.72	21	96.40	95.90	66.1	76,126	0.09%
2023/12/27	48.1	96.87	20.3	96.91	96.70	27.8	77,213	0.04%
2023/12/26	30.5	96.73	37	96.54	97.00	-6.5	79,699	-0.01%
2023/12/25	30.1	96.40	77.9	96.78	96.60	-47.8	80,972	-0.06%
2023/12/22	35	94.99	22	95.05	94.20	13	80,706	0.02%
2023/12/21	97.5	94.48	57	94.67	95.20	40.5	80,789	0.05%
2023/12/20	40.4	94.11	58.3	94.15	94.20	-17.9	80,167	-0.02%
2023/12/19	40.1	92.84	34.1	93.14	92.00	6	79,775	0.01%
2023/12/18	19	92.44	27	92.37	92.30	-8	80,271	-0.01%
2023/12/15	20	92.57	7	93.16	91.60	13	81,153	0.02%
2023/12/14	30.1	93.71	24	93.38	93.10	6.1	81,709	0.01%
2023/12/13	47	92.58	177	92.65	92.90	-130	81,924	-0.16%	大賣/鉅額交易
2023/12/12	23.5	90.93	14	91.23	90.50	9.5	82,288	0.01%
2023/12/11	28.1	92.18	41	92.73	91.80	-12.9	83,190	-0.02%
2023/12/08	55.3	93.16	43	94.38	92.60	12.3	83,663	0.01%
2023/12/07	27.1	92.22	40.3	93.21	93.40	-13.2	84,174	-0.02%
2023/12/06	15.1	91.19	16.2	91.26	91.20	-1.1	85,906	0.00%
2023/12/05	59.6	89.29	7	89.43	89.20	52.6	86,114	0.06%
2023/12/04	24.5	91.93	38.5	91.58	91.30	-14	86,032	-0.02%
2023/12/01	38.4	91.98	23.1	92.10	92.80	15.3	86,253	0.02%
2023/11/30	84	91.65	23.1	92.16	91.50	60.9	86,241	0.07%
2023/11/29	47.4	93.54	17.1	93.66	93.30	30.3	86,498	0.04%
2023/11/28	27.4	92.32	8	92.56	92.50	19.4	88,159	0.02%
2023/11/27	46.6	92.61	13.1	92.94	92.70	33.5	90,725	0.04%
2023/11/24	34.3	95.79	46	95.61	96.00	-11.7	91,275	-0.01%
2023/11/22	125.1	98.79	33	98.00	97.60	92.1	94,745	0.10%	大買/
2023/11/21	70.8	102.71	76.2	102.70	102.50	-5.4	97,250	-0.01%
2023/11/20	38.1	98.88	25.3	99.53	99.70	12.8	100,938	0.01%
2023/11/17	32	99.20	46.1	99.24	99.00	-14.1	102,125	-0.01%
2023/11/16	45.1	99.54	37	99.32	99.00	8.1	103,972	0.01%
2023/11/15	60.2	100.45	80.4	100.01	99.00	-20.2	105,424	-0.02%
2023/11/14	248.1	99.30	226	98.24	98.10	22.1	108,376	0.02%	大買/大賣/
2023/11/13	358.1	100.29	111.6	99.81	100.00	246.5	112,049	0.22%	大買/大賣/鉅額交易
2023/11/10	298.3	96.42	278.1	97.72	98.10	20.2	113,658	0.02%	大買/大賣/
2023/11/09	73.5	98.74	59.3	98.88	98.60	14.3	114,264	0.01%
2023/11/08	98.9	97.71	277.4	97.54	97.30	-178.4	115,887	-0.15%	大賣/鉅額交易
2023/11/07	42.1	93.32	24	93.36	93.40	18.1	115,130	0.02%
2023/11/06	26.2	92.31	23	93.00	92.10	3.2	118,831	0.00%
2023/11/03	18.2	93.01	22	92.84	91.20	-3.8	121,725	0.00%
2023/11/02	96.3	93.09	86	93.12	92.80	10.3	126,175	0.01%
2023/11/01	30	89.97	20	90.21	89.50	10	127,805	0.01%
2023/10/31	51.4	91.36	55	91.77	89.40	-3.7	132,840	0.00%
2023/10/30	61.8	95.47	53	95.18	93.70	8.8	134,868	0.01%
2023/10/27	57.1	95.14	74	95.98	94.30	-16.9	138,647	-0.01%
2023/10/26	26.2	93.13	26	93.58	93.20	0.2	140,010	0.00%
2023/10/25	31	95.94	28	96.07	95.30	3	142,461	0.00%
2023/10/24	111	95.27	99.1	95.41	96.20	11.9	142,120	0.01%	大買/
2023/10/23	39.1	92.46	60	92.53	92.50	-21	141,242	-0.01%
2023/10/20	67.1	90.60	66.3	90.77	91.40	0.8	141,005	0.00%
2023/10/19	58.2	90.84	47	91.48	91.70	11.2	140,393	0.01%
2023/10/18	126.8	91.04	78	90.36	91.00	48.7	139,872	0.03%	大買/
2023/10/17	142.3	95.81	79.2	95.07	94.70	63.2	137,104	0.05%	大買/
2023/10/16	21.8	98.38	30.5	99.06	98.00	-8.7	135,942	-0.01%
2023/10/13	46.7	99.42	47.5	99.83	99.10	-0.9	135,724	0.00%
2023/10/12	49.6	101.18	69.2	101.89	102.50	-19.6	134,759	-0.01%
2023/10/11	196.1	101.22	47.1	107.36	98.20	149	134,082	0.11%	大買/鉅額交易
2023/10/06	91.2	108.47	28.1	109.36	108.50	63.2	134,437	0.05%
2023/10/05	299.4	106.23	93	106.03	107.00	206.4	136,130	0.15%	大買/鉅額交易
2023/10/04	104.8	105.01	45	105.21	106.00	59.8	137,219	0.04%	大買/
2023/10/03	255.8	108.95	143	109.55	108.00	112.8	137,686	0.08%	大買/大賣/鉅額交易
2023/10/02	23.5	107.34	79.4	109.45	111.00	-55.8	138,259	-0.04%
2023/09/28	49.5	103.53	12.1	103.55	101.50	37.4	137,680	0.03%
2023/09/27	40.1	101.41	49	102.59	103.00	-9	137,943	-0.01%
2023/09/26	34.1	102.76	53	103.02	101.50	-18.9	138,726	-0.01%
2023/09/25	88.2	101.97	56.1	101.86	103.00	32.1	139,770	0.02%
2023/09/22	74.4	100.47	72.1	100.88	102.50	2.3	141,561	0.00%
2023/09/21	114	99.24	70.2	99.27	100.50	43.8	142,708	0.03%	大買/
2023/09/20	80.6	100.22	157.1	100.79	98.70	-76.5	143,098	-0.05%	大賣/
2023/09/19	141.2	99.73	74	98.73	98.40	67.2	143,234	0.05%	大買/
2023/09/18	37.2	101.54	31	101.52	101.00	6.2	143,749	0.00%
2023/09/15	22	105.45	61.7	105.91	104.50	-39.7	145,515	-0.03%
2023/09/14	37.6	106.26	39.6	106.63	106.00	-2	145,823	0.00%
2023/09/13	47.6	101.41	19	102.05	102.00	28.6	145,987	0.02%
2023/09/12	40.2	102.52	29.2	102.31	102.00	11	147,817	0.01%
2023/09/11	85.2	102.89	111.6	102.99	102.50	-26.5	149,199	-0.02%	大賣/
2023/09/08	28.7	109.77	11	110.00	109.00	17.7	149,315	0.01%
2023/09/07	14.1	111.29	31	111.47	110.00	-16.9	150,140	-0.01%
2023/09/06	43	113.44	32.2	113.50	113.50	10.8	151,328	0.01%
2023/09/05	30.1	111.96	32.4	111.94	112.50	-2.3	152,889	0.00%
2023/09/04	101.2	111.74	98	111.61	112.50	3.2	153,207	0.00%	大買/
2023/09/01	173	113.06	159.7	112.64	109.00	13.3	153,384	0.01%	大買/大賣/
2023/08/31	146.1	111.53	167.5	112.60	117.00	-21.4	151,878	-0.01%	大買/大賣/
2023/08/30	161.2	112.70	176.6	112.45	112.00	-15.5	150,388	-0.01%	大買/大賣/
2023/08/29	81.3	110.68	62.2	110.50	109.50	19.1	152,731	0.01%
2023/08/28	160.6	108.81	194.2	108.53	109.50	-33.7	153,126	-0.02%	大買/大賣/
2023/08/25	242.7	112.43	431.1	111.56	111.00	-188.4	155,577	-0.12%	大買/大賣/鉅額交易
2023/08/24	280.8	127.41	176.8	127.47	122.50	104	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	110.1	124.67	96.1	124.96	127.50	14	151,950	0.01%	大買/
2023/08/22	175.1	125.29	196.7	124.76	123.50	-21.6	154,442	-0.01%	大買/大賣/
2023/08/21	130	121.34	155.1	121.62	121.00	-25.1	155,205	-0.02%	大買/大賣/
2023/08/18	338.5	123.44	321	122.92	120.50	17.5	154,552	0.01%	大買/大賣/
2023/08/17	249	127.78	194.5	128.00	129.00	54.5	151,273	0.04%	大買/大賣/
2023/08/16	218.2	119.25	202	119.86	128.00	16.2	147,325	0.01%	大買/大賣/
2023/08/15	88.3	118.46	68.8	118.65	116.50	19.5	145,781	0.01%
2023/08/14	86.8	111.62	527.9	110.20	111.50	-441.1	144,619	-0.31%	大賣/鉅額交易
2023/08/11	97	116.93	96.1	116.90	115.00	0.9	141,921	0.00%
2023/08/10	134.6	115.08	247.6	114.08	113.50	-112.9	140,567	-0.08%	大買/大賣/鉅額交易
2023/08/09	108	120.98	122	121.67	120.00	-13.9	137,269	-0.01%	大買/大賣/
2023/08/08	211.1	130.22	276.6	129.94	129.00	-65.5	136,528	-0.05%	大買/大賣/
2023/08/07	52.5	121.67	67.6	122.43	125.00	-15.1	131,929	-0.01%
2023/08/04	490.2	114.09	314.9	114.89	114.00	175.3	130,249	0.13%	大買/大賣/鉅額交易
2023/08/02	223.8	128.15	84.3	127.13	121.50	139.5	125,410	0.11%	大買/鉅額交易
2023/08/01	235.7	131.53	312	132.74	135.00	-76.3	123,181	-0.06%	大買/大賣/
2023/07/31	191.9	151.93	905	149.57	141.50	-713.1	119,189	-0.60%	大買/大賣/鉅額交易
2023/07/28	358.7	154.28	232	153.34	157.00	126.7	117,057	0.11%	大買/大賣/鉅額交易
2023/07/27	56	154.65	351.5	155.84	154.00	-295.5	114,413	-0.26%	大賣/鉅額交易
2023/07/26	730	156.54	41.6	157.55	156.50	688.4	115,335	0.60%	大買/鉅額交易
2023/07/25	352.3	159.19	144.1	154.04	152.00	208.3	115,259	0.18%	大買/大賣/鉅額交易
2023/07/24	331.2	156.55	35.1	153.60	158.00	296.1	115,382	0.26%	大買/鉅額交易
2023/07/21	117.1	146.65	28.2	143.38	147.50	88.8	115,512	0.08%	大買/
2023/07/20	13.2	132.21	14.2	132.35	134.50	-1.1	115,954	0.00%
2023/07/19	7.1	129.76	1,513.2	129.21	128.00	-1,506.1	116,322	-1.29%	大賣/鉅額交易
2023/07/18	21.2	134.27	61	133.65	133.00	-39.8	116,878	-0.03%
2023/07/17	58.9	141.45	20.4	141.62	139.50	38.5	117,000	0.03%
2023/07/14	1,724.3	137.05	180.1	138.62	142.00	1,544.2	118,026	1.31%	大買/大賣/鉅額交易
2023/07/13	145.5	133.77	148.9	132.45	132.00	-3.4	117,676	0.00%	大買/大賣/
2023/07/12	224.1	120.59	97	120.14	124.00	127.1	114,566	0.11%	大買/鉅額交易
2023/07/11	15	110.70	50.2	111.39	113.00	-35.2	112,635	-0.03%
2023/07/10	135.2	104.20	123	104.67	103.00	12.2	111,414	0.01%	大買/大賣/
2023/07/07	118.1	106.09	152.6	107.09	106.00	-34.5	110,867	-0.03%	大買/大賣/
2023/07/06	91.7	106.53	86.3	106.35	105.50	5.4	109,008	0.00%
2023/07/05	285.7	101.43	86.1	102.00	102.50	199.6	107,848	0.19%	大買/鉅額交易
2023/07/04	95.3	101.56	900.5	104.91	105.00	-805.3	106,113	-0.76%	大賣/鉅額交易
2023/07/03	48.2	95.90	27.8	95.89	95.70	20.3	105,150	0.02%
2023/06/30	153.3	87.08	139.4	87.92	90.80	13.9	104,322	0.01%	大買/大賣/
2023/06/29	115	81.49	52.2	81.75	83.60	62.8	103,396	0.06%	大買/
2023/06/28	61.1	81.10	38.2	80.40	78.70	22.9	101,949	0.02%
2023/06/27	43.1	80.64	88	80.05	79.60	-44.9	100,933	-0.04%
2023/06/26	69.1	82.11	68	81.83	82.80	1.1	100,256	0.00%
2023/06/21	259	81.43	81.2	83.09	84.10	177.8	99,270	0.18%	大買/鉅額交易
2023/06/20	48.2	77.61	89.7	76.68	77.70	-41.5	97,590	-0.04%
2023/06/19	250	79.95	60.1	79.49	78.40	190	96,478	0.20%	大買/鉅額交易
2023/06/16	75	82.19	137	80.74	80.20	-62	95,723	-0.06%	大賣/
2023/06/15	219	79.20	111.1	79.89	80.20	107.9	93,255	0.12%	大買/大賣/鉅額交易
2023/06/14	193.1	76.27	96.6	74.51	76.70	96.5	90,825	0.11%	大買/
2023/06/13	190	71.85	46	71.46	71.80	144	87,985	0.16%	大買/鉅額交易
2023/06/12	222.5	71.68	120	71.47	70.70	102.5	86,804	0.12%	大買/大賣/鉅額交易
2023/06/09	250.2	72.38	56.3	71.43	73.00	193.9	84,944	0.23%	大買/鉅額交易
2023/06/08	34.4	68.65	31	69.23	68.00	3.4	82,605	0.00%
2023/06/07	62	69.62	130.5	69.25	68.60	-68.5	81,273	-0.08%	大賣/
2023/06/06	20	70.84	33	70.94	70.60	-13	79,813	-0.02%
2023/06/05	72	70.87	65	71.43	71.00	7	79,062	0.01%
2023/06/02	128.3	73.61	103.3	73.49	71.10	25	77,459	0.03%	大買/大賣/
2023/06/01	37	67.16	83.7	67.34	69.40	-46.7	73,617	-0.06%
2023/05/31	39.3	66.48	196	66.64	66.70	-156.7	71,367	-0.22%	大賣/鉅額交易
2023/05/30	98	67.26	101	67.40	66.30	-3	66,044	0.00%
2023/05/29	180	67.32	88.2	67.62	68.00	91.8	63,640	0.14%	大買/
2023/05/26	133.2	65.40	101.1	65.60	65.00	32.1	60,859	0.05%	大買/大賣/
2023/05/25	115	60.10	571.2	60.95	61.70	-456.2	56,693	-0.80%	大買/大賣/鉅額交易
2023/05/24	88	55.69	244.3	56.07	56.10	-156.3	53,445	-0.29%	大賣/鉅額交易
2023/05/23	70.3	54.19	22	53.95	53.60	48.3	51,926	0.09%
2023/05/22	355	52.87	9.1	52.82	52.70	345.9	50,829	0.68%	大買/鉅額交易
2023/05/19	233	52.82	63.1	52.07	53.20	169.9	49,902	0.34%	大買/鉅額交易
2023/05/18	34	50.80	44.9	50.62	50.60	-10.9	48,118	-0.02%
2023/05/17	36	49.32	41	49.25	49.45	-5	46,770	-0.01%
2023/05/16	10.5	48.96	27	48.45	48.45	-16.5	45,829	-0.04%
2023/05/15	41.1	49.14	25	48.67	48.50	16.1	44,747	0.04%
2023/05/12	36.2	46.50	119	47.60	50.10	-82.8	43,504	-0.19%	大賣/
2023/05/11	18.3	47.53	13	48.02	47.50	5.3	40,848	0.01%
2023/05/10	155.5	48.22	3	48.08	48.10	152.5	40,176	0.38%	大買/鉅額交易
2023/05/09	39.4	48.95	27	49.26	50.00	12.4	39,277	0.03%
2023/05/08	11.3	50.53	13	50.20	49.90	-1.7	38,509	0.00%
2023/05/05	22	49.26	125	49.44	49.15	-103	37,793	-0.27%	大賣/鉅額交易
2023/05/04	113	48.50	14	48.38	49.55	99	37,416	0.26%	大買/
2023/05/03	106	49.09	283	48.95	48.95	-177	36,729	-0.48%	大買/大賣/鉅額交易
2023/05/02	34	48.23	24	49.57	50.10	10	36,394	0.03%
2023/04/28	0	0.00	32.3	45.94	46.50	-32.3	35,295	-0.09%
2023/04/27	13	45.65	15	45.68	46.00	-2	34,667	-0.01%
2023/04/26	40.8	44.49	30	44.33	45.00	10.8	33,828	0.03%
2023/04/25	50	44.19	188	43.74	43.70	-138	32,985	-0.42%	大賣/鉅額交易
2023/04/24	33	46.25	38.6	45.80	46.20	-5.5	31,630	-0.02%
2023/04/21	38.1	44.60	78.1	44.69	44.50	-40	30,785	-0.13%
2023/04/20	29	45.59	25	45.57	45.80	4	29,599	0.01%
2023/04/19	49	45.76	77.3	45.89	45.65	-28.4	28,817	-0.10%
2023/04/18	12	43.55	40	43.88	43.45	-28	27,272	-0.10%
2023/04/17	37.1	44.30	87.1	44.47	44.20	-50	26,654	-0.19%
2023/04/14	26	44.04	20	44.61	43.95	6	26,180	0.02%
2023/04/13	35.4	44.35	34	44.51	44.45	1.4	25,236	0.01%
2023/04/12	29	44.69	66	44.87	45.15	-37	24,386	-0.15%
2023/04/11	27.2	43.48	21	43.35	43.45	6.2	23,306	0.03%
2023/04/10	83	43.03	51.3	42.42	43.40	31.7	22,753	0.14%
2023/04/07	47.4	40.61	40.6	41.25	40.60	6.8	21,414	0.03%
2023/04/06	22.1	41.11	12	40.97	41.40	10.1	20,966	0.05%
2023/03/31	73.2	41.74	50	41.49	41.85	23.2	20,410	0.11%
2023/03/30	190.2	40.54	92	40.92	41.60	98.2	19,804	0.50%	大買/
2023/03/29	177	39.24	126	39.24	39.55	51	18,541	0.28%	大買/大賣/
2023/03/28	42.1	39.52	34	40.26	39.40	8.1	18,323	0.04%
2023/03/27	60	40.95	50.1	40.67	41.20	9.9	18,137	0.05%
2023/03/24	61	39.55	52.9	39.85	40.00	8.1	17,776	0.05%
2023/03/23	26	39.33	36	39.16	39.65	-10	16,814	-0.06%
2023/03/22	12	37.91	10	38.00	38.20	2	15,790	0.01%
2023/03/21	7	37.32	55.7	37.20	37.55	-48.7	15,307	-0.32%
2023/03/20	33	35.61	13.2	35.54	35.90	19.8	14,354	0.14%
2023/03/17	3	34.90	12.2	34.94	34.95	-9.2	14,196	-0.06%
2023/03/16	3	34.35	15	34.54	34.55	-12	13,982	-0.09%
2023/03/15	4.2	34.35	27	34.50	34.50	-22.8	13,837	-0.16%
2023/03/14	0.3	33.65	0	0.00	33.55	0.3	13,442	0.00%
2023/03/13	5	33.20	5	33.50	33.65	0	13,450	0.00%
2023/03/10	12	33.47	90	33.47	33.60	-78	13,325	-0.59%
2023/03/09	1	33.85	2	33.93	33.95	-1	13,293	-0.01%
2023/03/08	0	0.00	16	33.66	33.80	-16	13,102	-0.12%
2023/03/07	1	33.10	10.1	33.10	33.15	-9.1	12,831	-0.07%
2023/03/06	0.3	32.80	1	32.80	32.85	-0.7	12,700	-0.01%
2023/03/03	0	0.00	5	32.60	32.65	-5	12,665	-0.04%
2023/03/02	5	32.20	6	32.35	32.35	-1	12,673	-0.01%
2023/03/01	12	32.25	4	32.56	32.55	8	12,625	0.06%
2023/02/24	2	32.98	89	32.67	33.15	-87	12,354	-0.70%
2023/02/23	0	0.00	12.1	32.20	32.20	-12.1	11,845	-0.10%
2023/02/22	0	0.00	0	31.70	31.75	0	11,623	0.00%
2023/02/21	0	0.00	12	31.75	31.75	-12	11,700	-0.10%
2023/02/20	15	31.70	1	31.75	31.70	14	11,823	0.12%
2023/02/16	1	31.55	2	31.70	31.50	-1	12,054	-0.01%
2023/02/15	10	31.60	3	31.73	31.80	7	12,205	0.06%
2023/02/14	11	31.84	10	31.72	31.75	1	12,160	0.01%
2023/02/13	2	31.30	1	31.65	31.70	1	12,208	0.01%
2023/02/10	4	31.25	4	31.36	31.20	0	12,266	0.00%
2023/02/09	5	31.50	0	0.00	31.80	5	12,478	0.04%
2023/02/07	0	0.00	0.5	31.85	31.95	-0.5	12,556	0.00%
2023/02/06	1	31.85	3	31.70	31.95	-2	12,536	-0.02%
2023/02/03	2	31.95	5	31.93	31.95	-3	12,466	-0.02%
2023/02/02	5	31.80	1	31.50	31.80	4	12,352	0.03%
2023/02/01	2	31.35	0	0.00	31.40	2	12,154	0.02%
2023/01/31	10	31.25	2	31.30	31.50	8	12,085	0.07%
2023/01/30	0	0.00	29.1	31.04	31.20	-29.1	11,639	-0.25%
2023/01/16	0	0.00	5	30.15	30.10	-5	11,192	-0.04%
2023/01/13	0	0.00	1	30.30	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	1	30.20	30.10	-1	11,461	-0.01%
2023/01/10	0	0.00	4	30.13	30.15	-4	11,454	-0.03%
2023/01/09	6	29.95	12.1	29.91	30.00	-6.1	11,397	-0.05%
2023/01/06	1	29.35	3	29.35	29.30	-2	11,294	-0.02%
2023/01/05	2	29.50	1	29.50	29.50	1	11,305	0.01%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2023/01/03	12	29.24	5	29.20	29.20	7	11,411	0.06%
2022/12/29	1	29.05	0	0.00	29.45	1	11,320	0.01%
2022/12/28	2.8	29.19	2	29.30	29.30	0.8	11,333	0.01%
2022/12/23	1	29.90	7	29.91	29.90	-6	11,554	-0.05%
2022/12/22	19	30.24	4	30.10	30.15	15	11,599	0.13%
2022/12/21	36	30.08	2	30.18	30.05	34	11,359	0.30%
2022/12/20	13	30.15	13	30.30	30.10	0	11,021	0.00%
2022/12/19	0	0.00	18.1	30.27	30.50	-18.1	10,535	-0.17%
2022/12/16	5	29.59	8	29.61	30.00	-3	9,847	-0.03%
2022/12/15	3	29.15	6	29.25	29.30	-3	9,325	-0.03%
2022/12/14	3	28.97	8	28.99	29.15	-5	9,391	-0.05%
2022/12/13	6	28.91	3	28.97	28.90	3	9,446	0.03%
2022/12/12	5	28.40	0.5	28.25	28.50	4.5	9,340	0.05%
2022/12/09	4	28.35	2	28.15	28.40	2	9,552	0.02%
2022/12/08	0	0.00	1.2	27.70	27.80	-1.2	9,404	-0.01%
2022/12/07	12	27.23	11.1	27.29	27.30	0.9	9,349	0.01%
2022/12/06	5	27.24	18.7	27.47	27.50	-13.7	9,356	-0.15%
2022/12/05	12	27.42	0.1	27.50	27.35	11.9	9,314	0.13%
2022/12/02	18	27.49	22	27.59	27.60	-4	9,291	-0.04%
2022/12/01	2	27.48	0	0.00	27.50	2	9,279	0.02%
2022/11/30	2	27.40	2	27.65	27.65	0	9,253	0.00%
2022/11/29	0	0.00	6.5	27.58	27.65	-6.5	9,274	-0.07%
2022/11/28	1	27.05	0	0.00	27.10	1	9,222	0.01%
2022/11/24	61	27.30	7	27.44	27.35	54	9,309	0.58%
2022/11/23	2	27.33	0	0.00	27.50	2	9,397	0.02%
2022/11/22	0.1	27.25	0	0.00	27.40	0.1	9,486	0.00%
2022/11/21	3	27.27	0	0.00	27.35	3	9,523	0.03%
2022/11/18	0.3	27.75	0	0.00	27.65	0.3	9,511	0.00%
2022/11/17	0	0.00	9	27.83	27.95	-9	9,526	-0.09%
2022/11/16	0	0.00	1	27.45	27.70	-1	9,458	-0.01%
2022/11/15	9	27.27	1	27.50	27.55	8	9,377	0.09%
2022/11/14	1	27.50	31	27.57	27.50	-30	9,287	-0.32%
2022/11/11	6	27.42	3	27.27	27.50	3	9,163	0.03%
2022/11/09	0	0.00	1	27.30	27.35	-1	9,062	-0.01%
2022/11/07	6	26.62	0.1	26.70	26.80	5.9	8,928	0.07%
2022/11/04	4.1	25.30	0	0.00	25.35	4.1	8,804	0.05%
2022/11/03	0.6	26.00	0	0.00	25.80	0.6	8,643	0.01%
2022/11/02	0.1	26.05	0	0.00	25.95	0.1	8,781	0.00%
2022/11/01	0	26.20	0	0.00	26.20	0	8,878	0.00%
2022/10/31	2	25.90	0	0.00	26.05	2	9,028	0.02%
2022/10/26	2.5	25.86	0	0.00	25.85	2.5	9,207	0.03%
2022/10/21	1	26.05	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0	0.00	43	26.49	26.35	-43	9,352	-0.46%
2022/10/19	0	0.00	120	26.32	26.20	-120	9,006	-1.33%	大賣/鉅額交易
2022/10/17	1	26.20	0	0.00	26.60	1	8,831	0.01%
2022/10/14	4.2	26.55	5.4	26.60	26.55	-1.2	8,746	-0.01%
2022/10/12	109	26.43	0	0.00	26.50	109	8,748	1.25%	大買/鉅額交易
2022/10/11	55	26.35	4	26.55	26.30	51	8,716	0.59%
2022/10/07	0	0.00	0.2	26.85	26.80	-0.2	8,691	0.00%
2022/10/06	0	0.00	2	27.10	27.00	-2	8,712	-0.02%
2022/10/04	2	27.00	5.8	27.14	27.10	-3.8	8,827	-0.04%
2022/09/30	3	26.93	0	0.00	26.55	3	8,859	0.03%
2022/09/28	0	0.00	25	26.70	26.85	-25	9,189	-0.27%
2022/09/27	0	0.00	9	26.94	26.85	-9	9,365	-0.10%
2022/09/26	0	0.00	4	26.89	26.95	-4	9,479	-0.04%
2022/09/21	24	27.53	1	27.45	27.40	23	9,831	0.23%
2022/09/20	53	27.44	0	0.00	27.80	53	9,690	0.55%
2022/09/16	3	27.02	0	0.00	27.35	3	9,314	0.03%
2022/09/15	0	0.00	2	27.60	27.35	-2	9,093	-0.02%
2022/09/12	4.2	27.30	1	27.50	27.40	3.2	9,175	0.03%
2022/09/08	1	26.65	0	0.00	27.20	1	9,338	0.01%
2022/09/07	1	26.65	0	0.00	26.75	1	9,324	0.01%
2022/09/06	2	26.90	0	0.00	26.95	2	9,343	0.02%
2022/09/05	0	0.00	53	27.16	27.15	-53	9,307	-0.57%
2022/09/02	0	0.00	5	27.50	27.30	-5	9,268	-0.05%
2022/08/29	36	27.39	7	27.45	27.35	29	9,085	0.32%
2022/08/26	2	28.05	0	0.00	28.05	2	9,017	0.02%
2022/08/25	5	27.90	1	27.90	27.95	4	9,016	0.04%
2022/08/24	4	27.90	0	0.00	27.85	4	9,036	0.04%
2022/08/23	5	28.09	11	28.05	28.15	-6	9,089	-0.07%
2022/08/22	1	28.25	0	0.00	28.20	1	9,079	0.01%
2022/08/19	0	0.00	1	28.26	28.50	-1	9,069	-0.01%
2022/08/18	7	28.16	0	0.00	28.35	7	9,070	0.08%
2022/08/17	0	0.00	2	28.05	28.35	-2	9,096	-0.02%
2022/08/16	0	0.00	0.2	28.20	28.20	-0.2	9,090	0.00%
2022/08/15	5	28.08	0	0.00	27.90	5	9,039	0.06%
2022/08/11	1	28.30	0	0.00	28.40	1	8,965	0.01%
2022/08/10	0	0.00	5	28.00	28.15	-5	8,842	-0.06%
2022/08/09	0	0.00	31	27.85	28.00	-31	8,789	-0.35%
2022/08/08	17.1	27.53	12	27.53	27.65	5.1	8,686	0.06%
2022/08/05	2	27.10	109	27.22	27.35	-107	8,636	-1.24%	大賣/鉅額交易
2022/08/02	9	26.03	2	25.95	26.40	7	8,779	0.08%
2022/08/01	106	26.39	0	0.00	26.30	106	9,017	1.18%	大買/鉅額交易
2022/07/29	0	0.00	7	26.33	26.50	-7	9,047	-0.08%
2022/07/28	0	0.00	10	26.05	26.35	-10	9,031	-0.11%
2022/07/27	2	25.80	0	0.00	26.00	2	8,975	0.02%
2022/07/25	2	25.30	0	0.00	25.20	2	9,026	0.02%
2022/07/22	1	25.10	0	0.00	25.10	1	9,154	0.01%
2022/07/21	1	24.90	0	0.00	25.10	1	9,340	0.01%
2022/07/20	7	25.06	9	25.01	24.90	-2	9,412	-0.02%
2022/07/13	0	0.00	2.4	24.15	23.95	-2.4	9,570	-0.02%
2022/07/12	8	23.95	0	0.00	23.95	8	9,525	0.08%
2022/07/11	6	24.58	0	0.00	24.45	6	9,411	0.06%
2022/07/07	6	23.30	1	23.25	23.60	5	9,233	0.05%
2022/07/06	17	23.63	1	23.65	23.40	16	9,172	0.17%
2022/07/05	12.2	26.24	0	0.00	26.25	12.2	8,734	0.14%
2022/07/04	13	26.37	4	26.35	26.30	9	8,555	0.11%
2022/07/01	5	26.55	9	26.32	26.35	-4	8,570	-0.05%
2022/06/30	7	26.75	0	0.00	26.70	7	8,398	0.08%
2022/06/29	3.1	27.75	0	0.00	27.65	3.1	8,141	0.04%
2022/06/27	2	28.50	1	28.50	28.45	1	8,146	0.01%
2022/06/24	2	28.35	0	0.00	28.70	2	8,126	0.02%
2022/06/23	0	0.00	0.3	28.43	28.15	-0.3	8,119	0.00%
2022/06/22	0	0.00	2	28.55	28.55	-2	8,101	-0.02%
2022/06/20	0	0.00	2	28.70	28.20	-2	8,198	-0.02%
2022/06/07	5	28.60	1	28.70	28.55	4	8,551	0.05%
2022/06/01	0	0.00	1	28.65	28.60	-1	9,181	-0.01%
2022/05/31	1	28.50	0	0.00	28.40	1	9,331	0.01%
2022/05/30	4	28.05	1	28.20	28.20	3	9,486	0.03%
2022/05/27	0	0.00	2	27.90	27.65	-2	9,786	-0.02%
2022/05/26	5	27.30	0	0.00	27.35	5	10,328	0.05%
2022/05/25	0	0.00	1	27.45	27.25	-1	14,865	-0.01%
2022/05/23	1	27.55	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	7	27.75	0	0.00	28.05	7	16,453	0.04%
2022/05/18	1	27.90	0	0.00	27.85	1	16,634	0.01%
2022/05/13	1	27.10	5	27.07	27.15	-4	17,090	-0.02%
2022/05/12	1	27.10	0	0.00	27.00	1	17,210	0.01%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	3	27.03	0	0.00	27.40	3	17,953	0.02%
2022/05/09	15	27.80	4	27.85	27.70	11	18,037	0.06%
2022/05/06	20	29.05	0	0.00	29.05	20	18,036	0.11%
2022/05/04	0	0.00	2	28.65	28.80	-2	18,422	-0.01%
2022/05/03	1	28.35	0	0.00	28.65	1	18,862	0.01%
2022/04/29	20	28.45	34	28.40	28.50	-14	19,259	-0.07%
2022/04/28	5	28.30	1	28.35	28.40	4	19,548	0.02%
2022/04/27	1	28.60	0	0.00	28.25	1	20,025	0.00%
2022/04/26	7	28.74	0	0.00	28.85	7	20,920	0.03%
2022/04/25	12	28.62	5	28.70	28.60	7	20,981	0.03%
2022/04/22	5	29.15	0	0.00	29.10	5	20,926	0.02%
2022/04/21	3	29.35	0	0.00	29.30	3	20,976	0.01%
2022/04/14	3	29.50	0.1	29.50	29.50	3	21,752	0.01%
2022/04/12	6	29.13	0	0.00	29.00	6	21,825	0.03%
2022/04/11	15	29.13	0.1	29.50	29.05	15	21,787	0.07%
2022/04/08	1	29.15	0	0.00	29.15	1	21,735	0.00%
2022/04/07	1	29.55	3	29.45	29.25	-2	21,684	-0.01%
2022/04/06	1	29.90	1	29.80	29.80	0	21,532	0.00%
2022/04/01	5	29.83	0	0.00	29.90	5	21,560	0.02%
2022/03/31	0	0.00	1	30.00	29.75	-1	21,547	0.00%
2022/03/30	5	29.87	0	0.00	29.85	5	21,445	0.02%
2022/03/29	5	29.80	0	0.00	29.80	5	21,425	0.02%
2022/03/28	2	29.85	0	0.00	29.95	2	21,459	0.01%
2022/03/25	2	29.88	0	0.00	29.85	2	21,537	0.01%
2022/03/24	4	29.55	0	0.00	29.70	4	21,579	0.02%
2022/03/23	7	29.78	6	30.03	29.80	1	21,573	0.00%
2022/03/22	2	30.15	1	30.00	30.00	1	21,462	0.00%
2022/03/21	0	0.00	151	29.90	30.05	-151	21,350	-0.71%	大賣/鉅額交易
2022/03/18	1	29.70	283	29.73	29.75	-282	21,183	-1.33%	大賣/鉅額交易
2022/03/17	19	29.67	10	29.56	29.60	9	21,161	0.04%
2022/03/16	3	29.23	0	0.00	29.50	3	20,999	0.01%
2022/03/15	0	0.00	10	29.52	29.35	-10	20,977	-0.05%
2022/03/14	1	29.70	5	29.58	29.65	-4	20,942	-0.02%
2022/03/11	7	29.50	1	29.50	29.50	6	20,957	0.03%
2022/03/09	0.1	29.05	0	0.00	28.80	0.1	20,932	0.00%
2022/03/08	3	28.90	6	28.97	28.95	-3	20,708	-0.01%
2022/03/07	4	28.96	10	29.00	28.90	-6	20,692	-0.03%
2022/03/04	4.4	29.44	0	0.00	29.50	4.4	20,859	0.02%
2022/03/03	37	29.45	0.1	29.50	29.50	36.9	20,771	0.18%
2022/03/02	3	29.30	5	29.24	29.35	-2	20,565	-0.01%
2022/03/01	25	29.49	1.3	29.71	29.35	23.7	20,298	0.12%
2022/02/25	68	29.39	25	29.30	29.40	43	19,738	0.22%
2022/02/24	166.4	29.21	3	29.30	29.25	163.4	15,179	1.08%	大買/鉅額交易
2022/02/23	224	30.05	0	0.00	30.00	224	14,379	1.56%	大買/鉅額交易
2022/02/22	8	30.08	5	30.30	30.25	3	14,076	0.02%
2022/02/21	29	30.29	0	0.00	30.30	29	13,822	0.21%
2022/02/18	1	30.60	2	30.28	30.30	-1	13,645	-0.01%
2022/02/16	2	30.30	1.6	30.47	30.40	0.4	13,387	0.00%
2022/02/15	2.1	30.11	1	30.55	30.65	1.1	13,191	0.01%
2022/02/14	4	30.45	3	30.52	30.30	1	12,885	0.01%
2022/02/11	2	30.85	13.1	30.94	31.00	-11.1	12,731	-0.09%
2022/02/10	53.2	30.71	41	30.79	30.80	12.2	12,609	0.10%
2022/02/09	6	31.83	10	31.73	32.00	-4	12,229	-0.03%
2022/02/08	7	31.77	30	31.82	32.00	-23	12,001	-0.19%
2022/02/07	1	31.30	2	31.30	31.60	-1	11,987	-0.01%
2022/01/26	37.5	31.32	2	31.38	31.35	35.5	11,803	0.30%
2022/01/25	2	31.35	14.1	31.29	31.60	-12.1	11,590	-0.10%
2022/01/24	24	31.24	4.6	31.00	31.45	19.5	11,204	0.17%
2022/01/21	24	31.02	0	0.00	31.25	24	10,801	0.22%
2022/01/20	46	31.09	11.1	31.19	31.50	35	10,475	0.33%
2022/01/19	38	30.49	60.2	30.93	30.95	-22.2	9,896	-0.22%
2022/01/18	1	29.95	0	0.00	30.00	1	8,844	0.01%
2022/01/17	22	30.10	2.1	30.15	30.15	19.9	8,720	0.23%
2022/01/14	0	0.00	1	29.85	29.85	-1	8,630	-0.01%
2022/01/13	0	0.00	8	29.91	30.00	-8	8,751	-0.09%
2022/01/12	13	29.55	10.3	29.70	29.75	2.8	8,633	0.03%
2022/01/11	1	29.15	0	29.30	29.35	1	8,401	0.01%
2022/01/10	2.1	29.20	0	0.00	29.10	2.1	8,222	0.03%
2022/01/07	10	29.15	0	0.00	29.05	10	8,195	0.12%
2022/01/06	3	29.00	0	0.00	28.95	3	8,183	0.04%
2022/01/05	0.5	29.05	1	29.10	29.05	-0.5	8,214	-0.01%
2022/01/03	0	0.00	0.1	29.15	29.00	-0.1	8,450	0.00%
2021/12/30	1	29.15	1	29.25	29.15	0	8,766	0.00%
2021/12/23	10	29.05	0	0.00	28.95	10	8,972	0.11%
2021/12/22	10	28.95	0	0.00	28.95	10	9,038	0.11%
2021/12/16	0	0.00	3	29.05	29.05	-3	8,842	-0.03%
2021/12/15	0	0.00	8	28.90	29.00	-8	8,920	-0.09%
2021/12/13	8	29.16	1	29.30	29.00	7	9,093	0.08%
2021/12/10	0	0.00	3	29.30	29.25	-3	9,183	-0.03%
2021/12/09	9	29.03	0	0.00	29.15	9	9,208	0.10%
2021/12/08	10	29.10	6	29.20	29.20	4	9,224	0.04%
2021/12/07	0	0.00	1.2	29.18	29.35	-1.2	9,211	-0.01%
2021/12/06	10	29.05	0	0.00	29.30	10	9,161	0.11%
2021/12/03	0	0.00	10.2	29.22	29.15	-10.2	9,194	-0.11%
2021/12/02	0	0.00	1	29.15	29.15	-1	9,150	-0.01%
2021/12/01	0	0.00	0.6	29.14	29.30	-0.6	9,177	-0.01%
2021/11/30	1	28.60	4.4	29.63	28.60	-3.4	9,029	-0.04%
2021/11/29	1	29.30	0	0.00	29.30	1	8,533	0.01%
2021/11/26	2	29.63	3	29.70	29.15	-1	8,478	-0.01%
2021/11/25	1	29.60	7.5	29.46	29.65	-6.5	8,556	-0.08%
2021/11/22	0	0.00	10	29.33	29.40	-10	8,569	-0.12%
2021/11/19	0.2	29.05	1	29.15	29.20	-0.8	8,606	-0.01%
2021/11/17	3	28.85	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	2	28.85	2	28.75	28.75	0	8,784	0.00%
2021/11/12	0	0.00	2	28.75	28.80	-2	8,839	-0.02%
2021/11/11	0	0.00	1	28.65	28.65	-1	8,921	-0.01%
2021/11/09	2	28.50	0	0.00	28.85	2	9,297	0.02%
2021/11/08	11.1	28.49	27	29.05	28.45	-15.9	9,288	-0.17%
2021/11/05	6	29.48	1	29.30	29.55	5	9,167	0.05%
2021/11/04	17	29.70	14	29.59	29.80	3	9,214	0.03%
2021/11/03	2	29.10	0	29.25	29.30	2	9,028	0.02%
2021/11/02	3	29.10	3	29.25	29.20	0	9,382	0.00%
2021/11/01	3	28.83	0.2	29.10	29.10	2.8	9,537	0.03%
2021/10/29	1.6	29.14	0	0.00	29.20	1.6	9,619	0.02%
2021/10/28	0	0.00	4	29.35	29.35	-4	9,800	-0.04%
2021/10/27	0	0.00	0.1	29.30	29.35	-0.1	9,985	0.00%
2021/10/26	0	0.00	2	29.30	29.30	-2	10,226	-0.02%
2021/10/25	0	0.00	5	29.15	29.20	-5	10,286	-0.05%
2021/10/22	2	29.20	5	29.30	29.25	-3	10,483	-0.03%
2021/10/21	15	29.03	3	29.15	29.10	12	10,481	0.11%
2021/10/20	4	28.80	20	28.79	28.90	-16	10,426	-0.15%
2021/10/19	0	0.00	11	28.45	28.50	-11	10,454	-0.11%
2021/10/18	0	0.00	7	28.51	28.35	-7	10,711	-0.07%
2021/10/15	0	0.00	16	28.50	28.70	-16	12,208	-0.13%
2021/10/14	2	28.55	2	28.50	28.40	0	12,692	0.00%
2021/10/13	6	28.80	6	28.70	28.70	0	12,980	0.00%
2021/10/12	15	28.30	8	28.55	28.70	7	13,135	0.05%
2021/10/08	0	0.00	1	28.45	28.40	-1	13,243	-0.01%
2021/10/07	37	28.37	6.1	28.32	28.35	30.9	13,279	0.23%
2021/10/06	1	27.25	1	27.50	27.55	0	13,170	0.00%
2021/10/04	1.1	27.21	2	27.20	27.15	-0.9	13,283	-0.01%
2021/10/01	1.5	27.35	0	0.00	27.45	1.5	13,427	0.01%
2021/09/30	0	0.00	0.6	27.50	27.50	-0.6	13,451	0.00%
2021/09/29	2	27.18	20.2	27.35	27.25	-18.2	13,541	-0.13%
2021/09/28	2	27.60	0	0.00	27.70	2	13,644	0.01%
2021/09/27	2	27.70	1	27.75	27.60	1	13,995	0.01%
2021/09/24	3	27.80	0	0.00	27.70	3	14,038	0.02%
2021/09/23	0.9	27.68	1	27.75	27.75	-0.2	14,059	0.00%
2021/09/22	6	27.19	0.1	27.70	27.40	5.9	14,101	0.04%
2021/09/17	0	0.00	2	27.60	27.70	-2	14,159	-0.01%
2021/09/16	1	27.95	0	0.00	27.70	1	14,152	0.01%
2021/09/15	1.4	27.84	6.1	27.80	27.75	-4.7	14,166	-0.03%
2021/09/14	1	27.35	0	0.00	27.20	1	14,033	0.01%
2021/09/13	21	27.00	0	0.00	27.05	21	14,016	0.15%
2021/09/10	0	0.00	30	27.20	27.15	-30	14,056	-0.21%
2021/09/08	6.5	27.23	0	0.00	27.20	6.5	14,292	0.05%
2021/09/07	9.9	27.50	0	0.00	27.45	9.9	14,376	0.07%
2021/09/06	0	0.00	6	27.70	27.55	-6	14,502	-0.04%
2021/09/02	17	27.60	4.9	27.61	27.50	12.1	14,725	0.08%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	0	0.00	1	27.45	27.65	-1	14,854	-0.01%
2021/08/26	0	0.00	23	27.36	27.35	-23	14,962	-0.15%
2021/08/25	6	27.78	0	0.00	27.75	6	15,092	0.04%
2021/08/24	21	27.11	0	0.00	27.60	21	15,225	0.14%
2021/08/23	3	27.00	3	27.00	26.95	0	15,310	0.00%
2021/08/20	1	26.90	0	0.00	26.90	1	15,435	0.01%
2021/08/19	0	26.85	2	26.65	26.70	-2	16,216	-0.01%
2021/08/18	7	26.84	0	0.00	27.00	7	16,212	0.04%
2021/08/17	1	26.85	1	26.75	26.75	0	16,279	0.00%
2021/08/16	2.6	26.89	3	26.75	26.70	-0.4	16,316	0.00%
2021/08/13	3.2	27.08	0	0.00	27.15	3.2	16,292	0.02%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	2.1	27.25	0	0.00	27.20	2.1	16,355	0.01%
2021/08/10	4	27.18	0.3	27.30	27.20	3.7	16,448	0.02%
2021/08/09	7	27.29	3	27.38	27.30	4	16,610	0.02%
2021/08/06	19	27.50	6	27.20	27.70	13	16,679	0.08%
2021/08/05	14	27.13	0	0.00	27.10	14	16,561	0.08%
2021/08/04	4	27.19	10	27.30	27.30	-6	16,863	-0.04%
2021/08/03	31	27.53	1	27.40	27.40	30	17,018	0.18%
2021/08/02	12.8	27.54	2	27.50	27.60	10.8	17,057	0.06%
2021/07/30	3	27.82	20	27.95	27.75	-17	16,996	-0.10%
2021/07/29	8	28.03	1	28.25	28.00	7	16,936	0.04%
2021/07/28	14	27.98	2	28.00	28.05	12	17,088	0.07%
2021/07/27	0.1	28.25	0	0.00	28.15	0.1	17,297	0.00%
2021/07/26	7	28.13	1	28.10	28.10	6	17,603	0.03%
2021/07/23	1.2	28.13	15.1	28.10	28.10	-13.9	17,588	-0.08%
2021/07/22	7	28.19	0	0.00	28.20	7	17,556	0.04%
2021/07/21	79	28.39	0	0.00	28.05	79	17,414	0.45%
2021/07/20	14.1	31.34	2	31.30	31.20	12.1	16,072	0.08%
2021/07/19	8	31.63	1	31.60	31.65	7	15,731	0.04%
2021/07/16	3	31.80	0	0.00	31.75	3	15,823	0.02%
2021/07/15	5	31.95	1	32.00	31.95	4	15,840	0.03%
2021/07/14	1	32.25	0	0.00	32.10	1	15,771	0.01%
2021/07/13	4	32.55	1	32.50	32.20	3	15,830	0.02%
2021/07/12	1	32.70	24	32.69	32.65	-23	15,761	-0.15%
2021/07/09	2	32.68	2	32.65	32.70	0	15,802	0.00%
2021/07/08	1	32.85	10	32.94	32.80	-9	16,007	-0.06%
2021/07/07	0	0.00	42	32.71	32.75	-42	16,035	-0.26%
2021/07/06	1	32.70	1	32.45	32.70	0	16,221	0.00%
2021/07/05	31	32.50	4	32.75	32.55	27	16,263	0.17%
2021/07/02	2	32.40	7	32.12	32.35	-5	16,203	-0.03%
2021/07/01	2.1	31.20	8	31.28	31.05	-6	16,089	-0.04%
2021/06/30	3	30.95	0	0.00	31.00	3	16,096	0.02%
2021/06/29	6	30.70	11	30.75	30.75	-5	16,144	-0.03%
2021/06/28	0	0.00	0.6	30.85	30.80	-0.6	16,267	0.00%
2021/06/25	10	30.95	9	30.92	30.80	1	16,274	0.01%
2021/06/24	2	30.45	10	30.55	30.40	-8	16,354	-0.05%
2021/06/23	3	30.40	0	0.00	30.40	3	16,487	0.02%
2021/06/22	2	30.53	4	30.55	30.40	-2	16,918	-0.01%
2021/06/21	1	30.55	0	0.00	30.30	1	17,834	0.01%
2021/06/18	2	30.90	3	30.87	30.65	-1	18,194	-0.01%
2021/06/17	22	30.81	6	30.74	30.60	16	18,405	0.09%
2021/06/16	9	30.62	55	30.67	30.60	-46	19,062	-0.24%
2021/06/11	1	30.15	17	30.30	30.15	-16	19,612	-0.08%
2021/06/10	4	30.30	0	0.00	30.25	4	19,681	0.02%
2021/06/09	13	30.23	1	30.15	30.20	12	19,730	0.06%
2021/06/08	1	30.90	2	30.60	30.65	-1	19,762	-0.01%
2021/06/07	2	30.50	6	30.70	30.55	-4	19,818	-0.02%
2021/06/04	2	30.93	3	30.90	30.95	-1	19,841	-0.01%
2021/06/03	0	0.00	1	31.20	31.25	-1	19,870	-0.01%
2021/06/02	3	31.27	2	31.23	31.35	1	19,923	0.00%
2021/06/01	32	31.35	7	31.22	31.40	25	19,887	0.13%
2021/05/31	0	0.00	20.4	30.75	30.75	-20.4	19,846	-0.10%
2021/05/28	2.1	30.13	6	30.43	30.55	-4	19,835	-0.02%
2021/05/27	0	0.00	1	29.65	29.55	-1	19,905	-0.01%
2021/05/26	5	29.85	2	29.95	29.70	3	19,518	0.02%
2021/05/25	12	29.65	3	29.68	29.55	9	19,581	0.05%
2021/05/24	1	29.20	0	0.00	29.30	1	19,634	0.01%
2021/05/21	9	29.06	0	0.00	29.10	9	19,682	0.05%
2021/05/20	8	29.26	11	29.27	29.20	-3	19,584	-0.02%
2021/05/19	2	28.90	0	0.00	29.15	2	19,594	0.01%
2021/05/18	4	28.16	5	28.48	28.70	-1	19,648	-0.01%
2021/05/17	11	28.39	4.4	28.44	27.90	6.6	19,605	0.03%
2021/05/14	11	29.59	0	0.00	29.55	11	19,375	0.06%
2021/05/13	2.1	29.60	43	29.97	29.70	-40.9	19,318	-0.21%
2021/05/12	10	29.77	12	29.73	30.00	-2	19,135	-0.01%
2021/05/11	12	30.67	11	30.57	30.50	1	18,813	0.01%
2021/05/10	3	30.47	18	30.94	31.20	-15	18,683	-0.08%
2021/05/07	11	30.99	60	30.87	31.15	-49	19,015	-0.26%
2021/05/06	3.6	30.79	32	31.17	30.75	-28.4	19,568	-0.15%
2021/05/05	2	30.88	0	0.00	30.80	2	20,029	0.01%
2021/05/04	9	30.99	4	30.96	31.15	5	19,961	0.03%
2021/05/03	17.1	31.72	3	31.75	31.65	14.1	19,780	0.07%
2021/04/29	14	32.50	0	0.00	32.70	14	19,586	0.07%
2021/04/28	6	32.64	2	32.60	32.70	4	19,594	0.02%
2021/04/27	101	32.60	0	0.00	32.60	101	19,730	0.51%	大買/鉅額交易
2021/04/26	5	32.64	0	0.00	32.80	5	19,659	0.03%
2021/04/23	4	32.45	50	32.26	32.45	-46	19,574	-0.24%
2021/04/22	13.1	32.71	11	32.60	32.55	2.1	19,688	0.01%
2021/04/21	20	33.02	10	33.05	33.00	10	19,681	0.05%
2021/04/20	3.5	33.09	20	33.08	33.10	-16.5	19,604	-0.08%
2021/04/19	2	33.08	21.4	33.10	33.05	-19.4	19,556	-0.10%
2021/04/16	5	32.90	27	32.97	32.95	-22	19,469	-0.11%
2021/04/15	3.1	32.75	20	32.79	32.85	-16.9	19,541	-0.09%
2021/04/14	31	32.94	8	32.93	33.00	23	19,450	0.12%
2021/04/13	1	33.40	4	33.46	33.15	-3	19,250	-0.02%
2021/04/12	18	33.52	5	33.45	33.40	13	19,191	0.07%
2021/04/09	1	33.75	1	33.85	33.70	0	19,040	0.00%
2021/04/08	4	33.56	8	33.59	33.55	-4	18,929	-0.02%
2021/04/07	23	33.53	2	33.68	33.45	21	18,819	0.11%
2021/04/06	3	33.45	0	0.00	33.40	3	18,656	0.02%
2021/04/01	5	33.45	0	0.00	33.40	5	18,698	0.03%
2021/03/31	12	33.78	8	33.63	33.50	4	18,637	0.02%
2021/03/30	0	0.00	1	33.65	33.85	-1	18,519	-0.01%
2021/03/29	2.2	33.54	3.1	33.53	33.55	-0.9	18,451	0.00%
2021/03/26	6	33.22	5	33.30	33.45	1	18,397	0.01%
2021/03/25	15.6	33.15	20	33.00	33.20	-4.4	18,661	-0.02%
2021/03/24	39	33.76	57	33.88	33.75	-18	18,375	-0.10%
2021/03/23	9.4	34.24	25.3	34.18	34.75	-15.9	17,678	-0.09%
2021/03/22	43	34.20	12	34.20	34.35	31	17,445	0.18%
2021/03/19	47	33.97	11	33.98	33.85	36	17,615	0.20%
2021/03/18	38	33.83	49.2	33.80	33.85	-11.2	17,268	-0.06%
2021/03/17	7	32.59	3	32.75	32.65	4	16,685	0.02%
2021/03/16	8	32.55	11	32.55	32.60	-3	16,767	-0.02%
2021/03/15	0	0.00	6.6	32.72	32.60	-6.6	16,836	-0.04%
2021/03/12	0	0.00	12	32.38	32.40	-12	16,874	-0.07%
2021/03/11	2	32.28	15	32.20	32.25	-13	16,894	-0.08%
2021/03/10	13	32.18	5.5	32.33	32.10	7.5	16,992	0.04%
2021/03/09	3	31.85	3	31.90	32.00	0	17,174	0.00%
2021/03/08	0	0.00	2	31.80	31.80	-2	17,336	-0.01%
2021/03/04	1	31.10	0	0.00	31.35	1	17,900	0.01%
2021/03/03	13	31.37	1	31.45	31.40	12	17,975	0.07%
2021/03/02	44	31.82	11	31.43	31.35	33	17,826	0.19%
2021/02/26	20	31.55	2	31.80	32.00	18	17,634	0.10%
2021/02/25	43	31.88	4	32.09	31.70	39	17,263	0.23%
2021/02/24	11	31.96	14	32.04	31.90	-3	17,199	-0.02%
2021/02/23	30	31.75	4	31.70	31.80	26	17,047	0.15%
2021/02/22	6	31.22	10	31.30	31.30	-4	16,982	-0.02%
2021/02/19	1.1	30.84	1	31.15	31.15	0.1	17,001	0.00%
2021/02/18	9	30.88	3.1	30.90	30.80	5.9	17,007	0.03%
2021/02/17	9.2	30.98	136	31.00	31.00	-126.8	17,080	-0.74%	大賣/鉅額交易
2021/02/05	17	30.77	0	0.00	30.80	17	17,294	0.10%
2021/02/04	6	30.73	0.6	30.85	30.75	5.4	17,281	0.03%
2021/02/03	0	0.00	1	31.10	31.10	-1	17,275	-0.01%
2021/02/02	0	0.00	21	31.11	31.15	-21	17,264	-0.12%
2021/02/01	6.4	31.20	6	31.10	31.10	0.4	17,212	0.00%
2021/01/29	39	31.89	11.7	31.59	31.25	27.3	17,075	0.16%
2021/01/28	52	32.76	21.3	32.78	32.70	30.7	16,547	0.19%
2021/01/27	74	32.19	23	32.09	32.35	51	15,969	0.32%
2021/01/26	4	31.33	9	31.33	30.85	-5	15,400	-0.03%
2021/01/25	2	31.15	4	31.15	31.20	-2	15,324	-0.01%
2021/01/22	0.5	30.65	10	30.63	30.70	-9.5	15,169	-0.06%
2021/01/21	17	30.08	21.1	30.15	29.90	-4.1	15,053	-0.03%
2021/01/20	1	30.00	0	0.00	30.00	1	15,065	0.01%
2021/01/19	0	0.00	37	30.99	30.75	-37	14,868	-0.25%
2021/01/18	6	30.85	1	30.85	30.65	5	14,940	0.03%
2021/01/15	19	31.58	3	31.37	31.00	16	14,884	0.11%
2021/01/14	96.1	31.58	35	31.47	31.65	61.1	14,880	0.41%
2021/01/13	11	30.92	20	31.11	30.90	-9	14,588	-0.06%
2021/01/12	2	30.65	0	0.00	30.85	2	14,473	0.01%
2021/01/11	2	30.75	1	30.85	31.00	1	14,358	0.01%
2021/01/08	1	30.55	24	30.79	31.00	-23	14,310	-0.16%
2021/01/07	0	0.00	1	30.50	30.50	-1	14,310	-0.01%
2021/01/06	3	30.48	4	30.54	30.35	-1	14,332	-0.01%
2021/01/05	30	30.40	0.1	30.50	30.50	29.9	14,261	0.21%
2021/01/04	19	30.86	13.3	30.84	30.80	5.7	14,338	0.04%
2020/12/31	11	30.90	0	0.00	31.00	11	14,232	0.08%
2020/12/30	1	30.83	31.2	31.00	31.15	-30.2	14,284	-0.21%
2020/12/29	4	31.18	17	31.13	30.95	-13	14,241	-0.09%
2020/12/28	16.2	30.98	44.1	30.81	31.05	-27.9	14,242	-0.20%
2020/12/25	0.2	30.65	1.4	30.70	30.55	-1.2	14,281	-0.01%
2020/12/24	14.4	30.46	22	30.50	30.65	-7.7	14,304	-0.05%
2020/12/23	6	30.00	0.2	30.00	30.00	5.9	14,316	0.04%
2020/12/22	1	30.20	36	30.28	30.05	-35	14,312	-0.24%
2020/12/21	47.2	29.58	44.6	29.71	30.05	2.6	14,500	0.02%
2020/12/18	0.1	30.45	50	30.47	30.20	-49.9	14,448	-0.35%
2020/12/17	195	30.44	10	30.37	30.40	185	14,367	1.29%	大買/鉅額交易
2020/12/16	41.2	30.74	52.1	30.73	31.05	-10.9	14,155	-0.08%
2020/12/15	33.1	30.14	11	30.35	30.05	22.1	14,004	0.16%
2020/12/14	91	31.04	84	30.85	31.05	7	13,637	0.05%
2020/12/11	2	31.65	4	31.49	31.60	-2	13,407	-0.01%
2020/12/10	7	31.66	14	31.84	31.65	-7	13,431	-0.05%
2020/12/09	11	32.00	10	32.35	32.15	1	13,358	0.01%
2020/12/08	6	31.90	4.2	31.81	31.80	1.8	13,298	0.01%
2020/12/07	4	31.41	0	0.00	31.55	4	13,328	0.03%
2020/12/04	3	31.10	2	31.10	31.30	1	13,346	0.01%
2020/12/03	45	31.32	0	0.00	31.30	45	13,311	0.34%
2020/12/02	3	31.42	13	31.04	31.45	-10	13,065	-0.08%
2020/12/01	1	30.74	16.1	30.71	30.65	-15.1	12,992	-0.12%
2020/11/30	28	30.99	19	31.23	29.85	9	12,941	0.07%
2020/11/27	5	30.75	56	30.69	30.95	-51	12,362	-0.41%
2020/11/26	1	30.30	20	30.25	30.30	-19	12,214	-0.16%
2020/11/25	14	30.09	10	30.32	30.05	4	12,470	0.03%
2020/11/24	0	0.00	28	30.34	30.25	-28	12,502	-0.22%
2020/11/23	52	30.15	37	30.32	30.10	15	12,574	0.12%
2020/11/20	2	30.10	8	29.94	30.05	-6	12,639	-0.05%
2020/11/19	3	29.95	0	0.00	29.95	3	13,095	0.02%
2020/11/18	26	30.13	0	0.00	30.15	26	13,270	0.20%
2020/11/17	27	30.16	9	30.30	30.30	18	13,303	0.14%
2020/11/16	48	30.24	17	30.38	30.40	31	13,666	0.23%
2020/11/13	2	30.25	56	29.71	30.30	-54	13,937	-0.39%
2020/11/12	40	29.11	0.1	29.25	29.20	39.9	13,711	0.29%
2020/11/09	1	29.25	32	29.37	29.50	-31	14,204	-0.22%
2020/11/05	0	0.00	5.3	29.39	29.10	-5.3	14,507	-0.04%
2020/11/04	0.1	29.00	12	29.01	29.00	-12	14,677	-0.08%
2020/11/03	9	28.78	0	0.00	28.75	9	14,804	0.06%
2020/11/02	1	28.20	0	0.00	28.35	1	14,923	0.01%
2020/10/30	1	28.75	2	28.70	28.50	-1	15,195	-0.01%
2020/10/29	1	28.70	1	28.70	28.70	0	15,516	0.00%
2020/10/28	13	29.25	1	29.55	29.15	12	15,648	0.08%
2020/10/27	1	29.10	0.1	29.05	29.00	0.9	15,788	0.01%
2020/10/26	4	29.36	2.1	29.41	29.30	1.9	15,965	0.01%
2020/10/23	1	28.95	5	28.94	28.85	-4	15,965	-0.03%
2020/10/22	2	28.50	0.7	28.80	28.75	1.3	16,121	0.01%
2020/10/21	12	28.86	0	0.00	28.55	12	16,129	0.07%
2020/10/20	3.1	28.90	3	29.08	28.95	0.1	16,591	0.00%
2020/10/19	0	0.00	11	28.79	28.80	-11	17,134	-0.06%
2020/10/16	10	29.00	2	28.85	28.80	8	17,377	0.05%
2020/10/15	14	29.53	1	29.80	29.10	13	17,940	0.07%
2020/10/14	0.7	29.05	1	28.95	29.05	-0.3	18,796	0.00%
2020/10/13	5	28.51	4	28.59	28.70	1	19,194	0.01%
2020/10/12	20	29.06	6	28.93	28.85	14	19,999	0.07%
2020/10/08	5	29.50	40	29.50	29.70	-35	20,058	-0.17%
2020/10/07	6	29.64	40	29.28	29.35	-34	20,337	-0.17%
2020/10/06	10	29.73	1	29.70	29.75	9	20,617	0.04%
2020/10/05	19	29.63	2	30.15	29.55	17	20,907	0.08%
2020/09/30	13	30.01	5	30.16	29.80	8	21,182	0.04%
2020/09/29	0	0.00	1	29.75	29.40	-1	21,694	0.00%
2020/09/28	0	0.00	5	29.61	29.70	-5	22,677	-0.02%
2020/09/25	1	28.90	3	29.25	29.15	-2	23,163	-0.01%
2020/09/24	18	29.08	1	28.85	28.85	17	23,278	0.07%
2020/09/23	5	30.12	3	30.03	29.95	2	23,293	0.01%
2020/09/22	1	29.00	0	0.00	29.10	1	23,223	0.00%
2020/09/21	6	29.77	0	0.00	29.50	6	23,384	0.03%
2020/09/18	0	0.00	2	29.80	29.85	-2	23,772	-0.01%
2020/09/17	5	29.77	2	30.33	29.65	3	24,067	0.01%
2020/09/16	39	30.39	4	30.44	30.10	35	24,572	0.14%
2020/09/15	6	29.73	1	29.90	29.75	5	24,802	0.02%
2020/09/14	4	29.78	2	30.05	30.10	2	25,480	0.01%
2020/09/11	3	29.92	0	0.00	29.90	3	26,124	0.01%
2020/09/10	4	29.90	1	30.15	29.80	3	26,381	0.01%
2020/09/09	2	30.06	1	30.10	30.45	1	26,211	0.00%
2020/09/08	10	30.79	0	0.00	30.70	10	26,220	0.04%
2020/09/07	1	31.20	2	31.25	31.30	-1	26,257	0.00%
2020/09/04	1	30.50	6	31.01	31.75	-5	26,490	-0.02%
2020/09/03	20.2	32.18	1	31.90	31.70	19.2	26,531	0.07%
2020/09/02	1	31.95	0.6	32.25	32.25	0.4	26,768	0.00%
2020/09/01	2	32.40	2	32.00	32.35	0	26,957	0.00%
2020/08/31	3	32.80	3	32.87	31.90	0	26,976	0.00%
2020/08/27	8	33.18	47.2	33.11	33.15	-39.2	26,914	-0.15%
2020/08/26	3	33.53	0	0.00	33.60	3	26,905	0.01%
2020/08/25	10	33.62	31	33.72	34.00	-21	26,848	-0.08%
2020/08/24	14	31.81	11	31.76	32.60	3	26,739	0.01%
2020/08/21	1	31.00	6	31.03	31.30	-5	26,576	-0.02%
2020/08/20	76	30.89	10	31.36	30.90	66	26,599	0.25%
2020/08/19	18	33.08	14.1	33.15	32.40	3.9	26,146	0.01%
2020/08/18	20	34.06	20	34.36	33.90	0	25,677	0.00%
2020/08/17	31	34.51	32	34.54	34.50	-1	25,642	0.00%
2020/08/14	1	35.15	0	0.00	34.75	1	25,563	0.00%
2020/08/13	136	35.33	37.6	35.11	34.85	98.4	25,531	0.39%	大買/
2020/08/12	20	34.08	22	34.29	34.70	-2	25,390	-0.01%
2020/08/11	61	34.22	20	34.05	34.00	41	25,355	0.16%
2020/08/10	5	34.29	12	34.30	34.50	-7	25,399	-0.03%
2020/08/07	2	35.00	50	35.00	34.90	-48	25,411	-0.19%
2020/08/06	9	34.70	15	34.85	34.95	-6	25,295	-0.02%
2020/08/05	114	35.04	10	35.41	34.90	104	25,235	0.41%	大買/鉅額交易
2020/08/04	52	34.79	25	34.60	35.00	27	24,978	0.11%
2020/08/03	35	34.54	5.1	34.04	33.85	29.9	24,798	0.12%
2020/07/31	18	34.87	3	34.82	34.50	15	24,671	0.06%
2020/07/30	10	34.54	4	34.33	34.60	6	24,446	0.02%
2020/07/29	0	0.00	1	33.85	33.80	-1	24,306	0.00%
2020/07/28	3	33.63	12	33.79	33.25	-9	24,304	-0.04%
2020/07/27	3	33.67	13.9	33.46	33.25	-10.9	24,479	-0.04%
2020/07/24	35	34.22	6	34.23	34.10	29	24,440	0.12%
2020/07/23	13	35.44	30	35.70	35.60	-17	23,976	-0.07%
2020/07/22	3	34.23	25.8	34.40	34.25	-22.8	23,476	-0.10%
2020/07/21	53	33.87	34	34.18	33.90	19	23,295	0.08%
2020/07/20	61	33.80	128	32.51	32.95	-67	22,719	-0.29%	大賣/
2020/07/17	57	35.83	2	35.78	35.80	55	21,717	0.25%
2020/07/16	36	35.61	101.8	35.50	36.00	-65.8	21,458	-0.31%	大賣/
2020/07/15	51	34.49	2	34.25	34.05	49	20,700	0.24%
2020/07/14	0	0.00	22	34.14	34.10	-22	20,543	-0.11%
2020/07/13	3	34.07	26	33.85	34.20	-23	20,361	-0.11%
2020/07/10	5	32.65	23	32.78	32.55	-18	20,175	-0.09%
2020/07/09	137	33.85	113.3	33.50	33.40	23.7	20,251	0.12%	大買/大賣/
2020/07/08	99	33.40	89	33.55	33.45	10	19,957	0.05%
2020/07/07	107	35.78	70.1	36.02	34.50	36.9	19,252	0.19%	大買/
2020/07/06	48	38.41	132	38.23	38.65	-84	18,297	-0.46%	大賣/
2020/07/03	5	37.01	1	37.35	37.20	4	17,841	0.02%
2020/07/02	3	36.52	6.4	37.06	37.15	-3.4	17,796	-0.02%
2020/07/01	99	36.81	11	36.21	36.80	88	17,701	0.50%
2020/06/30	1	35.90	22	35.91	35.80	-21	17,522	-0.12%
2020/06/29	70	35.30	59.1	35.67	35.65	10.9	17,474	0.06%
2020/06/24	14	36.15	3	36.20	35.65	11	17,243	0.06%
2020/06/23	12	35.86	13.1	35.81	36.00	-1.1	17,191	-0.01%
2020/06/22	3	34.93	14	34.92	34.80	-11	17,223	-0.06%
2020/06/19	7	34.36	18.5	34.64	34.65	-11.5	16,876	-0.07%
2020/06/18	41.1	33.22	57	33.44	34.00	-16	16,268	-0.10%
2020/06/17	3	32.00	89	31.69	32.25	-86	15,614	-0.55%
2020/06/16	0.8	31.40	51.1	31.36	31.45	-50.3	15,581	-0.32%
2020/06/15	24	31.20	12	31.05	31.10	12	15,850	0.08%
2020/06/12	8	30.18	9	30.32	30.70	-1	15,963	-0.01%
2020/06/11	11.1	31.09	17	31.30	30.65	-5.9	16,131	-0.04%
2020/06/10	7	31.46	16	31.47	31.45	-9	16,046	-0.06%
2020/06/09	8	31.18	14	31.26	31.15	-6	16,115	-0.04%
2020/06/08	12	30.40	58.3	29.98	30.45	-46.3	16,095	-0.29%
2020/06/05	3.9	29.78	11	29.85	29.80	-7.1	15,920	-0.04%
2020/06/04	0	0.00	2	29.80	29.85	-2	15,885	-0.01%
2020/06/03	16.4	29.51	21.2	29.59	29.55	-4.8	15,994	-0.03%
2020/06/02	9	29.08	54	29.13	29.15	-45	15,975	-0.28%
2020/06/01	22.4	28.91	5	28.98	29.00	17.4	15,911	0.11%
2020/05/29	10	28.23	7	28.29	28.60	3	15,862	0.02%
2020/05/28	25	28.83	17	28.66	28.50	8	15,593	0.05%
2020/05/27	1	28.50	7	28.50	28.60	-6	15,671	-0.04%
2020/05/26	0	0.00	1	28.40	28.20	-1	15,660	-0.01%
2020/05/25	11	28.02	4	27.98	28.20	7	15,661	0.04%
2020/05/22	4	28.20	0	0.00	28.40	4	15,642	0.03%
2020/05/21	1	28.40	0	0.00	28.35	1	15,516	0.01%
2020/05/20	4	28.38	15	28.33	28.15	-11	15,471	-0.07%
2020/05/19	8	28.18	30	28.18	28.30	-22	15,304	-0.14%
2020/05/18	11	27.60	1.5	27.60	27.55	9.5	15,109	0.06%
2020/05/15	5	28.18	14	28.16	28.10	-9	14,963	-0.06%
2020/05/14	22	27.94	25	27.93	27.95	-3	14,826	-0.02%
2020/05/13	3	27.60	0	0.00	27.55	3	14,627	0.02%
2020/05/12	26	27.60	4	27.50	27.50	22	14,527	0.15%
2020/05/11	1	27.75	2	27.95	27.80	-1	14,438	-0.01%
2020/05/08	4	27.49	2	27.45	27.45	2	14,348	0.01%
2020/05/07	20	27.79	2	27.75	27.70	18	14,148	0.13%
2020/05/06	0	0.00	50	27.75	27.80	-50	14,116	-0.35%
2020/05/05	3	28.00	10	27.85	27.75	-7	14,084	-0.05%
2020/05/04	25	27.54	20	27.79	27.85	5	14,076	0.04%
2020/04/30	7	28.31	12.1	28.14	28.25	-5.1	14,023	-0.04%
2020/04/29	45	27.72	16	27.52	27.70	29	13,812	0.21%
2020/04/28	2	26.63	63	26.72	26.90	-61	13,693	-0.45%
2020/04/27	2	26.45	19	26.46	26.50	-17	14,075	-0.12%
2020/04/24	0	0.00	11	25.86	26.00	-11	14,009	-0.08%
2020/04/23	15	25.96	5	25.80	26.00	10	14,093	0.07%
2020/04/22	9	25.36	1	25.60	25.55	8	14,082	0.06%
2020/04/21	15.1	25.77	2.1	25.64	25.30	13	14,140	0.09%
2020/04/20	6	26.16	0	0.00	26.00	6	14,000	0.04%
2020/04/17	21	26.26	14	26.56	26.05	7	13,943	0.05%
2020/04/16	34	26.18	0	0.00	26.20	34	13,857	0.25%
2020/04/15	42.9	26.49	6	26.48	26.50	36.9	13,799	0.27%
2020/04/14	17	26.84	23	26.72	26.70	-6	13,667	-0.04%
2020/04/13	1	25.30	5.1	25.52	25.65	-4.1	13,389	-0.03%
2020/04/10	2.9	25.25	23	25.22	25.25	-20.1	13,364	-0.15%
2020/04/09	16	25.16	2	25.10	25.05	14	13,461	0.10%
2020/04/08	15	25.11	2	25.10	25.10	13	13,400	0.10%
2020/04/07	7	25.26	9	25.31	25.20	-2	13,319	-0.02%
2020/04/06	7	25.08	63.1	25.09	25.15	-56.1	13,189	-0.43%
2020/04/01	2	24.45	67	24.46	24.40	-65	12,942	-0.50%
2020/03/31	18	24.18	83	24.12	24.50	-65	12,762	-0.51%
2020/03/30	7.2	23.61	80	23.60	23.85	-72.8	12,531	-0.58%
2020/03/27	9	23.93	24	24.00	23.75	-15	12,401	-0.12%
2020/03/26	92	24.36	74.3	24.09	24.00	17.7	12,097	0.15%
2020/03/25	2	23.20	11.1	23.20	23.20	-9.1	11,530	-0.08%
2020/03/24	5	20.75	25.1	20.95	21.10	-20.1	11,524	-0.17%
2020/03/23	13.1	19.06	0	0.00	19.20	13.1	11,424	0.11%
2020/03/20	12.1	20.30	26	19.61	20.40	-13.9	11,436	-0.12%
2020/03/19	11	18.89	168	18.94	18.65	-157	11,212	-1.40%	大賣/鉅額交易
2020/03/18	10	20.48	11	20.65	20.10	-1	10,953	-0.01%
2020/03/17	37	21.63	20.2	21.21	20.80	16.8	10,800	0.16%
2020/03/16	9	22.64	1	22.15	22.15	8	10,897	0.07%
2020/03/13	17	22.00	32	21.89	23.00	-15	10,808	-0.14%
2020/03/12	16.2	23.63	8	23.60	23.65	8.2	10,546	0.08%
2020/03/11	4	25.16	0	0.00	24.70	4	10,399	0.04%
2020/03/10	6	24.47	14	24.91	25.05	-8	10,345	-0.08%
2020/03/09	12	25.30	20	25.60	25.30	-8	10,423	-0.08%
2020/03/06	23.1	26.34	0.3	26.35	26.25	22.8	10,701	0.21%
2020/03/05	1	27.10	0	0.00	27.20	1	10,607	0.01%
2020/03/04	3	26.93	7.4	27.18	27.20	-4.4	10,769	-0.04%
2020/03/03	4	26.98	0	0.00	26.90	4	10,713	0.04%
2020/03/02	26	26.52	24.1	26.93	26.55	1.9	10,732	0.02%
2020/02/27	21	27.05	2.1	27.46	27.05	18.9	10,841	0.17%
2020/02/26	16	27.00	0	0.00	27.10	16	10,759	0.15%
2020/02/25	2	27.23	0	0.00	27.25	2	10,791	0.02%
2020/02/20	0	0.00	39	27.95	28.10	-39	11,198	-0.35%
2020/02/19	0.7	28.00	1	28.35	28.10	-0.3	11,376	0.00%
2020/02/18	1	27.50	1	27.80	27.85	0	11,906	0.00%
2020/02/17	9	27.80	30	27.70	27.60	-21	12,063	-0.17%
2020/02/14	0.1	28.25	7	28.31	28.30	-7	12,350	-0.06%
2020/02/13	1	28.25	0	0.00	28.30	1	12,462	0.01%
2020/02/12	10	28.25	1	28.25	28.25	9	12,603	0.07%
2020/02/11	0	0.00	0.4	27.90	28.00	-0.4	12,951	0.00%
2020/02/07	1	28.15	0	0.00	28.25	1	13,396	0.01%
2020/02/05	5	27.70	0.4	27.80	27.80	4.6	13,831	0.03%
2020/02/04	1	27.80	0	0.00	28.00	1	13,873	0.01%
2020/02/03	1	27.00	0	0.00	27.00	1	14,180	0.01%
2020/01/31	13	27.53	2	27.65	27.25	11	14,150	0.08%
2020/01/30	4	27.23	6	27.32	27.20	-2	14,227	-0.01%
2020/01/20	3	29.22	6	29.32	29.40	-3	13,968	-0.02%
2020/01/17	3	29.25	14	29.26	29.30	-11	14,035	-0.08%
2020/01/16	1	28.85	5	28.90	28.90	-4	14,048	-0.03%
2020/01/15	2	29.00	7	29.19	28.90	-5	14,243	-0.04%
2020/01/14	1	28.50	0	0.00	28.85	1	14,230	0.01%
2020/01/13	1	28.80	0	0.00	28.75	1	14,328	0.01%
2020/01/10	2	28.63	1	28.75	28.75	1	14,387	0.01%
2020/01/09	1	28.25	1	28.70	28.70	0	14,426	0.00%
2020/01/08	6	28.15	0	0.00	28.10	6	14,552	0.04%
2020/01/07	0	0.00	4	28.25	28.50	-4	14,568	-0.03%
2020/01/06	1	28.05	1	28.10	28.00	0	14,593	0.00%
2020/01/03	6	28.58	11	28.50	28.30	-5	14,687	-0.03%
2020/01/02	21	28.51	0	28.35	28.40	21	14,707	0.14%
2019/12/31	5	28.40	0	0.00	28.35	5	14,712	0.03%
2019/12/30	1	28.60	5	28.90	28.60	-4	14,838	-0.03%
2019/12/27	71	28.83	0.1	28.80	28.90	70.9	14,891	0.48%
2019/12/26	20.1	28.90	1	28.90	28.90	19.1	14,936	0.13%
2019/12/25	10	29.15	1	28.95	29.10	9	15,064	0.06%
2019/12/24	3	28.92	0	28.70	28.70	3	15,224	0.02%
2019/12/23	2	29.40	2	29.40	29.15	0	15,260	0.00%
2019/12/20	60	29.52	45	29.85	29.50	15	15,401	0.10%
2019/12/19	45	29.65	0	0.00	29.75	45	15,800	0.28%
2019/12/18	0	0.00	60	29.85	29.85	-60	16,361	-0.37%
2019/12/17	0	0.00	63.9	29.60	29.80	-63.9	16,488	-0.39%
2019/12/16	69	29.54	0.7	29.25	29.30	68.3	16,446	0.42%
2019/12/13	0.4	29.70	70.2	29.75	29.85	-69.8	16,464	-0.42%
2019/12/12	1	29.75	31.4	29.82	29.60	-30.4	16,528	-0.18%
2019/12/11	8	29.63	15	29.80	29.50	-7	16,473	-0.04%
2019/12/10	1	29.35	33	29.24	29.45	-32	16,087	-0.20%
2019/12/09	7	29.17	1	29.15	29.20	6	16,067	0.04%
2019/12/06	2	29.50	6	29.37	29.20	-4	16,193	-0.02%
2019/12/05	0	0.00	3.1	28.98	29.00	-3.1	16,010	-0.02%
2019/12/04	18	28.88	6	28.83	29.00	12	16,134	0.07%
2019/12/03	19	28.40	50.1	28.69	28.90	-31.1	16,043	-0.19%
2019/12/02	1	27.80	13	27.68	27.80	-12	15,582	-0.08%
2019/11/29	32.1	27.96	2	28.30	27.70	30.1	15,501	0.19%
2019/11/28	7	28.71	10	28.68	28.55	-3	15,398	-0.02%
2019/11/27	4	28.71	1	28.65	29.00	3	15,720	0.02%
2019/11/26	3	28.77	1	28.70	28.90	2	15,593	0.01%
2019/11/25	1	28.90	1	28.80	28.95	0	15,329	0.00%
2019/11/22	2	29.15	39	29.17	29.20	-37	15,395	-0.24%
2019/11/21	6	28.79	2.2	29.09	29.10	3.8	15,428	0.02%
2019/11/20	2	29.35	6.2	29.41	29.40	-4.2	15,357	-0.03%
2019/11/19	4	29.00	22	29.18	29.25	-18	15,375	-0.12%
2019/11/18	65	29.00	1	29.00	29.00	64	15,283	0.42%
2019/11/15	30	28.81	25	28.93	28.65	5	15,348	0.03%
2019/11/14	6	28.32	16	28.41	28.45	-10	14,816	-0.07%
2019/11/13	12	27.88	88	28.40	28.15	-76	14,716	-0.52%
2019/11/12	12	27.77	0	0.00	27.80	12	14,432	0.08%
2019/11/11	1	27.95	12	28.00	27.90	-11	14,370	-0.08%
2019/11/08	59	28.09	106.7	28.13	28.35	-47.7	14,454	-0.33%	大賣/
2019/11/07	15	27.52	21	27.52	27.40	-6	14,066	-0.04%
2019/11/06	48	27.20	37.9	27.08	27.25	10.1	13,955	0.07%
2019/11/05	75	28.21	56	28.32	27.85	19	13,638	0.14%
2019/11/04	40	28.11	6	28.26	28.40	34	13,530	0.25%
2019/11/01	72.9	28.00	3.1	28.03	28.00	69.9	13,342	0.52%
2019/10/31	4	27.84	75	27.74	27.95	-71	13,405	-0.53%
2019/10/30	24	27.39	12	27.36	27.45	12	13,076	0.09%
2019/10/29	22	27.58	2	27.58	27.40	20	13,054	0.15%
2019/10/28	16	27.89	12.1	27.77	27.80	3.9	12,961	0.03%
2019/10/25	0	0.00	28	27.37	27.50	-28	12,842	-0.22%
2019/10/24	65	27.22	46	27.43	27.35	19	12,854	0.15%
2019/10/23	8	27.20	10	27.20	27.20	-2	12,839	-0.02%
2019/10/22	12	26.88	10	26.85	26.85	2	12,684	0.02%
2019/10/21	6	26.57	13	26.68	26.70	-7	12,887	-0.05%
2019/10/18	0	0.00	4	26.39	26.35	-4	13,179	-0.03%
2019/10/17	1	26.35	10	26.50	26.50	-9	13,667	-0.07%
2019/10/16	5	26.40	18.1	26.37	26.50	-13.1	13,844	-0.09%
2019/10/15	0	0.00	8.2	26.34	26.20	-8.2	13,844	-0.06%
2019/10/14	20	26.28	16	26.30	26.30	4	13,859	0.03%
2019/10/09	3	26.22	0	0.00	26.10	3	13,797	0.02%
2019/10/08	4	26.34	2.6	26.22	26.25	1.4	13,737	0.01%
2019/10/07	56	26.31	6.1	26.32	26.20	49.9	13,745	0.36%
2019/10/04	2	26.25	8.6	26.32	26.15	-6.6	13,782	-0.05%
2019/10/03	47.1	25.19	61	25.65	25.90	-13.9	13,608	-0.10%
2019/10/02	12.1	25.33	14	25.52	25.50	-1.9	13,621	-0.01%
2019/10/01	0	0.00	15	25.70	25.70	-15	13,533	-0.11%
2019/09/27	28	25.48	5	25.31	25.05	23	13,417	0.17%
2019/09/26	20	26.21	25	25.95	26.00	-5	13,272	-0.04%
2019/09/25	5	26.05	154.1	26.17	26.20	-149.1	13,181	-1.13%	大賣/鉅額交易
2019/09/24	198.9	26.55	19	26.16	26.10	179.8	13,081	1.37%	大買/鉅額交易
2019/09/23	13	25.62	87	25.67	26.00	-74	12,571	-0.59%
2019/09/20	1	25.35	7	25.30	25.20	-6	12,048	-0.05%
2019/09/19	42	25.13	0	0.00	25.15	42	11,799	0.36%
2019/09/18	0	0.00	1.2	25.09	25.15	-1.2	11,715	-0.01%
2019/09/17	0	0.00	8	24.91	24.90	-8	11,552	-0.07%
2019/09/16	3.2	24.30	3	24.33	24.50	0.2	11,464	0.00%
2019/09/12	42	24.75	1.8	24.88	24.60	40.2	11,424	0.35%
2019/09/11	0	0.00	8	25.04	24.95	-8	11,491	-0.07%
2019/09/10	0	0.00	53.3	24.99	25.10	-53.3	11,467	-0.46%
2019/09/06	1	25.10	5	25.04	25.00	-4	11,269	-0.04%
2019/09/05	0	0.00	1	24.90	24.85	-1	11,122	-0.01%
2019/09/03	1	24.75	0.4	24.70	24.75	0.6	11,124	0.01%
2019/09/02	5	25.07	2.1	24.94	24.80	2.9	11,532	0.03%
2019/08/30	30	24.76	118	24.79	24.90	-88	11,450	-0.77%	大賣/
2019/08/29	0	0.00	1	24.25	24.30	-1	11,176	-0.01%
2019/08/28	0	0.00	12	24.30	24.35	-12	11,218	-0.11%
2019/08/27	0	0.00	6	24.50	24.40	-6	11,426	-0.05%
2019/08/26	6.1	24.10	16	24.24	24.30	-9.9	12,069	-0.08%
2019/08/23	1	24.45	8	24.51	24.50	-7	11,948	-0.06%
2019/08/22	7	24.55	4	24.49	24.55	3	11,966	0.03%
2019/08/21	2	24.28	106	24.28	24.35	-104	12,028	-0.86%	大賣/鉅額交易
2019/08/20	6	24.11	19	24.17	24.25	-13	11,908	-0.11%
2019/08/19	0	0.00	12	23.75	23.70	-12	11,779	-0.10%
2019/08/16	0	0.00	2	23.60	23.60	-2	11,818	-0.02%
2019/08/15	2	23.15	7.2	23.30	23.50	-5.2	11,715	-0.04%
2019/08/14	51	23.50	9	23.58	23.55	42	11,736	0.36%
2019/08/13	3	23.22	13	23.25	23.35	-10	11,695	-0.09%
2019/08/12	21	22.53	1.7	22.58	22.50	19.3	11,628	0.17%
2019/08/08	12	22.40	1	22.45	22.40	11	11,803	0.09%
2019/08/07	9	22.31	2	22.43	22.30	7	11,897	0.06%
2019/08/06	9	21.96	7	22.04	22.30	2	12,198	0.02%
2019/08/05	12	22.52	0	0.00	22.45	12	12,441	0.10%
2019/08/02	6	22.76	1	22.75	22.80	5	12,476	0.04%
2019/08/01	1	23.15	0	0.00	23.25	1	12,473	0.01%
2019/07/31	4	23.21	0	0.00	23.30	4	12,473	0.03%
2019/07/30	4	23.66	3	23.60	23.55	1	12,454	0.01%
2019/07/29	2	23.38	2	23.28	23.45	0	12,455	0.00%
2019/07/26	6	23.50	6.4	23.53	23.40	-0.4	12,371	0.00%
2019/07/25	3.2	24.01	1	24.00	23.85	2.2	12,380	0.02%
2019/07/24	10.3	24.37	1	24.50	24.15	9.3	12,430	0.07%
2019/07/23	0	0.00	11.1	24.32	24.40	-11.1	12,412	-0.09%
2019/07/22	7	23.76	4.3	23.80	23.70	2.7	12,132	0.02%
2019/07/19	49	25.36	9.2	25.36	25.30	39.8	11,735	0.34%
2019/07/18	10	25.10	48	25.15	25.10	-38	11,203	-0.34%
2019/07/17	5	24.99	3	25.07	25.00	2	11,151	0.02%
2019/07/16	101	25.10	1	25.10	25.15	100	11,174	0.89%	大買/
2019/07/15	5	25.09	2	25.13	25.05	3	11,285	0.03%
2019/07/12	1.1	25.09	3	25.08	25.05	-1.9	11,573	-0.02%
2019/07/11	15	24.93	2	24.98	24.90	13	11,869	0.11%
2019/07/10	0	0.00	9	24.66	24.75	-9	12,204	-0.07%
2019/07/09	8	24.36	9	24.44	24.35	-1	12,318	-0.01%
2019/07/08	9	24.50	18.7	24.47	24.50	-9.7	12,482	-0.08%
2019/07/05	4	24.23	110	24.23	24.15	-106	12,679	-0.84%	大賣/鉅額交易
2019/07/04	3	24.25	0	0.00	24.30	3	12,992	0.02%
2019/07/03	2	24.05	0	0.00	24.15	2	13,292	0.02%
2019/07/02	1	24.15	32	24.19	24.15	-31	13,840	-0.22%
2019/07/01	47	24.38	17	24.33	24.30	30	14,354	0.21%
2019/06/28	66	24.14	2	24.00	24.20	64	14,718	0.43%
2019/06/27	29	24.25	0	0.00	24.30	29	14,990	0.19%
2019/06/26	5	24.05	2	24.03	24.10	3	15,236	0.02%
2019/06/25	0.2	23.90	0	0.00	23.90	0.2	15,637	0.00%
2019/06/24	50	24.05	37	23.95	24.00	13	17,063	0.08%
2019/06/21	0	0.00	6	24.08	23.95	-6	18,037	-0.03%
2019/06/20	1	23.90	1	24.00	23.95	0	18,336	0.00%
2019/06/19	2	24.05	14	23.89	24.05	-12	18,417	-0.07%
2019/06/18	1	23.45	0	0.00	23.80	1	18,355	0.01%
2019/06/17	1	23.60	0.1	23.65	23.60	0.9	18,325	0.00%
2019/06/14	0	0.00	5	23.65	23.75	-5	18,554	-0.03%
2019/06/13	36	23.75	35	23.90	23.75	1	18,569	0.01%
2019/06/12	0	0.00	2	23.70	23.90	-2	18,891	-0.01%
2019/06/11	6	23.86	3	23.75	23.80	3	18,974	0.02%
2019/06/10	88	23.95	74	24.09	24.10	14	18,880	0.07%
2019/06/06	6	22.89	7	22.95	22.85	-1	18,457	-0.01%
2019/06/05	1	22.80	3	22.78	22.95	-2	18,424	-0.01%
2019/06/04	0.2	22.45	4	22.30	22.45	-3.8	18,383	-0.02%
2019/06/03	16	22.04	22.3	22.26	22.15	-6.3	18,382	-0.03%
2019/05/31	120	22.11	82	22.01	22.50	38	18,145	0.21%	大買/
2019/05/30	35	23.40	37.8	23.40	23.40	-2.8	17,344	-0.02%
2019/05/29	39	23.16	1	23.45	23.10	38	17,420	0.22%
2019/05/28	0.3	23.70	36	23.35	23.80	-35.7	17,369	-0.21%
2019/05/27	0	0.00	50	22.85	23.05	-50	17,195	-0.29%
2019/05/24	1	22.95	1	23.30	22.95	0	17,216	0.00%
2019/05/23	1	22.85	2.2	23.06	23.10	-1.2	17,142	-0.01%
2019/05/21	34	23.00	2	23.00	22.95	32	17,077	0.19%
2019/05/20	3	22.62	0	0.00	22.65	3	16,949	0.02%
2019/05/17	21	22.64	2	22.80	22.55	19	16,891	0.11%
2019/05/16	4.5	22.92	4	22.95	23.00	0.5	16,731	0.00%
2019/05/15	9	23.33	4	23.46	23.50	5	16,585	0.03%
2019/05/14	6	23.13	3	22.98	23.20	3	16,539	0.02%
2019/05/13	19	23.27	6	23.34	23.05	13	16,265	0.08%
2019/05/10	8.2	24.49	6.5	24.70	24.55	1.7	15,941	0.01%
2019/05/09	8	24.68	1	24.55	24.55	7	15,889	0.04%
2019/05/08	3	25.23	4	25.35	25.45	-1	15,766	-0.01%
2019/05/07	4.5	25.07	7	25.33	25.50	-2.5	15,905	-0.02%
2019/05/06	5	24.97	1	25.19	24.90	4	16,503	0.02%
2019/05/03	0	0.00	1	25.65	25.65	-1	16,426	-0.01%
2019/05/02	4	25.66	4.1	25.66	25.55	-0.1	16,404	0.00%
2019/04/30	2	25.05	6.2	25.34	25.60	-4.2	16,271	-0.03%
2019/04/29	17.1	24.88	9	24.89	24.95	8.1	16,103	0.05%
2019/04/26	2.2	25.20	3	25.25	25.25	-0.8	16,098	0.00%
2019/04/25	0.2	25.20	23.2	25.35	25.35	-23	16,093	-0.14%
2019/04/24	0	0.00	19.1	25.20	25.25	-19.1	16,042	-0.12%
2019/04/23	4	24.84	69	25.03	25.25	-65	16,059	-0.40%
2019/04/22	15.9	25.16	15	25.10	25.15	0.9	15,843	0.01%
2019/04/19	9	25.58	18	25.51	25.35	-9	15,637	-0.06%
2019/04/18	3	25.70	5	25.91	25.70	-2	15,442	-0.01%
2019/04/17	16.1	25.92	22.4	26.01	25.75	-6.3	15,131	-0.04%
2019/04/16	12	25.59	51.1	25.88	26.00	-39.1	14,747	-0.26%
2019/04/15	12	25.45	8	25.42	25.45	4	14,327	0.03%
2019/04/12	4	25.19	5.1	25.29	25.20	-1.1	14,136	-0.01%
2019/04/11	12	25.23	17	25.30	25.25	-5	13,960	-0.04%
2019/04/10	2	24.90	19	25.09	25.15	-17	13,627	-0.12%
2019/04/09	2	24.95	7.3	24.94	24.90	-5.3	13,305	-0.04%
2019/04/08	69	25.12	25	24.99	25.10	44	12,986	0.34%
2019/04/03	13	24.58	41	24.56	24.60	-28	12,377	-0.23%
2019/04/02	17.1	24.11	28	24.09	24.15	-10.9	11,849	-0.09%
2019/04/01	19.3	23.86	28.2	23.94	23.95	-8.9	11,455	-0.08%
2019/03/29	1	23.70	5	23.84	23.70	-4	11,079	-0.04%
2019/03/28	133	23.70	228	23.72	23.75	-95	10,799	-0.88%	大買/大賣/
2019/03/27	858	23.86	832.7	23.91	23.75	25.3	10,385	0.24%	大買/大賣/
2019/03/26	626	22.96	589.3	23.00	22.95	36.7	8,924	0.41%	大買/大賣/
2019/03/25	20	22.15	19.3	21.94	22.25	0.7	7,985	0.01%
2019/03/22	3.2	21.73	20	21.64	21.75	-16.8	7,552	-0.22%
2019/03/21	2	21.55	1.2	21.54	21.50	0.8	7,375	0.01%
2019/03/20	0	0.00	1	21.40	21.45	-1	7,320	-0.01%
2019/03/19	3	21.40	27.2	21.33	21.40	-24.2	7,288	-0.33%
2019/03/18	4	20.88	5.2	21.00	21.10	-1.2	7,127	-0.02%
2019/03/15	35	20.94	1	21.10	20.70	34	7,122	0.48%
2019/03/14	8	21.39	15	21.35	21.20	-7	6,784	-0.10%
2019/03/12	15	20.85	7	20.85	20.95	8	6,778	0.12%
2019/03/11	5	20.70	4	20.73	20.65	1	6,805	0.01%
2019/03/08	6.1	20.70	5.4	20.73	20.65	0.7	6,954	0.01%
2019/03/07	15	21.05	0.1	21.00	21.00	14.9	6,980	0.21%
2019/03/06	0	0.00	4.1	21.19	21.20	-4.1	6,975	-0.06%
2019/03/05	0	0.00	11	21.26	21.20	-11	7,029	-0.16%
2019/03/04	4	21.11	3	21.15	21.25	1	7,118	0.01%
2019/02/27	0	0.00	0.3	21.35	21.35	-0.3	7,021	0.00%
2019/02/26	0	0.00	11.1	21.31	21.30	-11.1	6,949	-0.16%
2019/02/25	1	21.20	2	21.38	21.40	-1	6,886	-0.01%
2019/02/22	14	21.31	9	21.28	21.30	5	6,911	0.07%
2019/02/21	7	21.14	4	21.18	21.15	3	6,981	0.04%
2019/02/20	16	21.14	2	21.20	21.20	14	7,015	0.20%
2019/02/19	1	21.15	8.4	21.14	21.15	-7.4	7,018	-0.10%
2019/02/18	1	21.05	0	0.00	21.10	1	7,180	0.01%
2019/02/15	3.4	21.01	6	21.15	21.00	-2.6	7,222	-0.04%
2019/02/14	24	21.05	0.1	21.05	21.00	23.9	7,261	0.33%
2019/02/13	27	21.08	30	21.20	21.15	-3	7,309	-0.04%
2019/02/12	6	21.12	50	21.25	21.10	-44	7,220	-0.61%
2019/02/11	6	21.23	12	21.32	21.30	-6	7,158	-0.08%
2019/01/30	0	0.00	17	21.14	21.10	-17	7,106	-0.24%
2019/01/29	10	20.96	4	20.91	21.00	6	7,104	0.08%
2019/01/28	28	21.11	38	21.29	21.30	-10	7,115	-0.14%
2019/01/25	3	21.00	41.6	20.98	21.30	-38.6	7,064	-0.55%
2019/01/24	0.2	20.40	21	20.22	20.50	-20.8	6,412	-0.32%
2019/01/23	12	19.89	1	19.90	20.00	11	6,466	0.17%
2019/01/22	1	20.00	22	19.95	20.00	-21	6,447	-0.33%
2019/01/21	15	19.97	13	20.12	20.00	2	6,511	0.03%
2019/01/18	0	0.00	3	20.02	20.10	-3	6,609	-0.05%
2019/01/17	0	0.00	7	19.84	19.80	-7	6,717	-0.10%
2019/01/16	5	19.72	25.4	19.68	19.75	-20.4	6,767	-0.30%
2019/01/15	0	0.00	17	19.59	19.70	-17	6,793	-0.25%
2019/01/14	0	0.00	5	19.34	19.40	-5	6,741	-0.07%
2019/01/11	7	19.32	0	0.00	19.35	7	6,793	0.10%
2019/01/10	3.2	19.21	3	19.30	19.30	0.2	6,780	0.00%
2019/01/09	0	0.00	35	19.34	19.40	-35	6,802	-0.51%
2019/01/08	4	18.95	0	0.00	19.00	4	6,849	0.06%
2019/01/07	0	0.00	6	19.06	19.15	-6	6,925	-0.09%
2019/01/04	1	18.75	1	18.90	18.75	0	7,115	0.00%
2019/01/03	2	18.90	2	19.03	18.95	0	7,581	0.00%
2019/01/02	3	19.02	7	19.33	18.90	-4	7,684	-0.05%
2018/12/28	0	0.00	4	19.14	19.10	-4	7,901	-0.05%
2018/12/27	0	0.00	5	19.08	18.95	-5	8,246	-0.06%
2018/12/26	10	18.95	1	18.80	18.80	9	8,352	0.11%
2018/12/25	14	18.85	0	0.00	18.75	14	8,407	0.17%
2018/12/24	1	19.30	8	19.14	19.25	-7	8,467	-0.08%
2018/12/21	20	18.70	5	18.70	18.60	15	8,569	0.18%
2018/12/20	6	18.65	10	18.70	18.75	-4	8,538	-0.05%
2018/12/19	1	18.85	1	18.95	18.80	0	8,549	0.00%
2018/12/17	6	19.05	0	0.00	19.10	6	8,654	0.07%
2018/12/14	2	19.10	2	19.20	19.20	0	8,665	0.00%
2018/12/13	2	19.05	6	19.23	19.25	-4	8,785	-0.05%
2018/12/12	10	18.80	2	18.98	19.10	8	9,116	0.09%
2018/12/11	7	18.65	1	18.90	18.60	6	9,268	0.06%
2018/12/10	5	18.88	1	18.90	18.85	4	9,419	0.04%
2018/12/07	22	19.12	0	0.00	19.10	22	9,415	0.23%
2018/12/06	2	19.00	6	19.15	19.00	-4	9,480	-0.04%
2018/12/05	5	19.67	1	19.85	19.70	4	9,434	0.04%
2018/12/04	0.8	20.15	1	20.10	20.15	-0.2	9,642	0.00%
2018/12/03	14	20.03	2	20.10	20.10	12	9,660	0.12%
2018/11/30	0	0.00	5	19.66	19.55	-5	9,500	-0.05%
2018/11/29	0	0.00	13	19.51	19.55	-13	9,462	-0.14%
2018/11/28	5	19.33	0	0.00	19.50	5	9,397	0.05%
2018/11/27	0	0.00	8	19.29	19.45	-8	9,359	-0.09%
2018/11/26	0	0.00	3	18.90	18.95	-3	9,379	-0.03%
2018/11/23	2	18.75	2	18.73	18.75	0	9,386	0.00%
2018/11/22	1	18.85	2	18.93	18.95	-1	9,425	-0.01%
2018/11/21	13	18.84	0	0.00	18.80	13	9,487	0.14%
2018/11/20	18	19.19	0	0.00	19.15	18	9,480	0.19%
2018/11/19	0	0.00	7	19.66	19.70	-7	9,441	-0.07%
2018/11/16	3	19.22	11	19.26	19.35	-8	9,402	-0.09%
2018/11/15	7	19.29	33	18.82	19.30	-26	9,380	-0.28%
2018/11/14	35	18.56	0	0.00	18.55	35	9,240	0.38%
2018/11/13	2	18.50	2	18.70	18.90	0	9,247	0.00%
2018/11/12	36	19.06	36	18.85	19.05	0	9,272	0.00%
2018/11/09	0	0.00	4	18.61	18.65	-4	9,244	-0.04%
2018/11/08	7	18.74	1	19.05	18.70	6	9,305	0.06%
2018/11/07	0	0.00	6	18.73	18.85	-6	9,384	-0.06%
2018/11/06	1	18.50	0	0.00	18.50	1	9,524	0.01%
2018/11/05	1	18.40	15	18.40	18.65	-14	9,450	-0.15%
2018/11/02	3	18.40	0	0.00	18.55	3	9,374	0.03%
2018/11/01	0	0.00	1	18.85	19.00	-1	9,231	-0.01%
2018/10/31	5.1	18.16	11	18.37	18.90	-5.9	9,220	-0.06%
2018/10/30	19	18.07	12	18.03	18.00	7	9,115	0.08%
2018/10/29	0	0.00	2	18.20	18.05	-2	9,168	-0.02%
2018/10/26	0	0.00	10	18.02	18.20	-10	9,224	-0.11%
2018/10/25	0	0.00	8	17.54	17.80	-8	9,478	-0.08%
2018/10/24	0	0.00	6	17.82	17.85	-6	9,787	-0.06%
2018/10/23	0	0.00	1	17.55	17.60	-1	9,879	-0.01%
2018/10/22	2	17.60	0	0.00	17.50	2	10,013	0.02%
2018/10/19	2	17.30	0	0.00	17.55	2	10,149	0.02%
2018/10/18	3	17.45	0	0.00	17.55	3	10,128	0.03%
2018/10/17	12	17.69	0	0.00	17.55	12	10,214	0.12%
2018/10/16	3	17.75	0	0.00	17.50	3	10,373	0.03%
2018/10/12	4	17.45	0	0.00	17.90	4	10,633	0.04%
2018/10/11	8.1	17.33	5	17.08	17.00	3.1	10,687	0.03%
2018/10/09	7	18.24	3	18.33	18.20	4	10,898	0.04%
2018/10/08	15	18.20	3	18.22	18.25	12	10,918	0.11%
2018/10/05	24	18.88	23	18.54	18.65	1	10,818	0.01%
2018/10/04	5	19.57	0	0.00	19.50	5	10,568	0.05%
2018/10/03	1	19.85	1	19.85	19.75	0	10,558	0.00%
2018/10/02	5	19.87	2	20.03	19.85	3	10,591	0.03%
2018/10/01	4	19.98	2	20.03	19.90	2	10,760	0.02%
2018/09/28	9	19.95	9	20.04	19.90	0	10,955	0.00%
2018/09/27	9	19.84	5	19.91	19.95	4	11,632	0.03%
2018/09/26	1	19.95	0	0.00	19.85	1	11,740	0.01%
2018/09/25	5	19.75	6	19.93	19.95	-1	11,850	-0.01%
2018/09/21	43	19.76	8	19.84	19.85	35	11,892	0.29%
2018/09/20	4.9	19.74	2	19.80	19.70	2.9	11,897	0.02%
2018/09/19	52	19.75	17	19.81	19.75	35	12,040	0.29%
2018/09/18	27	19.65	1	19.80	19.55	26	12,009	0.22%
2018/09/17	28	20.16	11	20.10	20.10	17	11,833	0.14%
2018/09/14	36	20.14	12	20.31	20.50	24	11,705	0.21%
2018/09/13	1	20.45	2	20.45	20.40	-1	11,559	-0.01%
2018/09/12	20	20.31	0	0.00	20.20	20	11,603	0.17%
2018/09/11	21	20.50	13.4	20.59	20.50	7.6	11,681	0.06%
2018/09/10	12	20.62	3	20.67	20.20	9	11,925	0.08%
2018/09/07	9	21.17	0	0.00	21.20	9	11,970	0.08%
2018/09/06	5	21.34	1	21.30	21.35	4	11,988	0.03%
2018/09/04	0	0.00	1.1	21.71	21.60	-1.1	12,217	-0.01%
2018/09/03	0	0.00	30	21.60	21.60	-30	12,343	-0.24%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/30	1	21.65	0	0.00	21.70	1	12,372	0.01%
2018/08/29	0	0.00	3	21.62	21.70	-3	12,476	-0.02%
2018/08/28	0	0.00	2	21.50	21.45	-2	12,600	-0.02%
2018/08/27	14.4	21.32	20	21.25	21.35	-5.6	12,847	-0.04%
2018/08/24	16	21.37	0	0.00	21.30	16	12,975	0.12%
2018/08/23	2	21.43	2	21.45	21.45	0	13,335	0.00%
2018/08/21	1	21.25	2	21.38	21.40	-1	13,769	-0.01%
2018/08/20	3	21.27	3	21.42	21.20	0	13,840	0.00%
2018/08/17	4	21.36	2.1	21.56	21.20	1.9	13,924	0.01%
2018/08/16	1	21.40	0	0.00	21.35	1	13,968	0.01%
2018/08/15	0	0.00	10	21.60	21.55	-10	14,117	-0.07%
2018/08/14	2	21.68	1	21.70	21.65	1	14,316	0.01%
2018/08/13	2	21.88	0	0.00	21.85	2	14,557	0.01%
2018/08/10	10	22.35	10	22.35	22.40	0	14,547	0.00%
2018/08/09	7	22.39	5	22.36	22.35	2	14,676	0.01%
2018/08/08	13	22.45	1	22.45	22.40	12	14,989	0.08%
2018/08/07	13	22.35	12	22.44	22.40	1	15,364	0.01%
2018/08/06	0	0.00	2	22.40	22.45	-2	15,582	-0.01%
2018/08/03	11	22.24	15	22.22	22.30	-4	15,806	-0.03%
2018/08/02	28	22.17	36	22.13	22.10	-8	16,078	-0.05%
2018/08/01	16	22.20	24	22.23	22.35	-8	16,048	-0.05%
2018/07/31	13	23.65	8	23.62	23.65	5	15,791	0.03%
2018/07/30	14	23.44	14	23.37	23.40	0	15,655	0.00%
2018/07/27	11	23.25	14	23.36	23.35	-3	15,678	-0.02%
2018/07/26	5	22.94	9	23.09	23.15	-4	15,728	-0.03%
2018/07/25	11	23.10	10	23.05	23.05	1	15,648	0.01%
2018/07/24	14	23.10	16	23.08	23.20	-2	15,722	-0.01%
2018/07/23	18	23.04	10	22.90	22.90	8	15,822	0.05%
2018/07/20	5	23.56	6	23.63	23.25	-1	15,862	-0.01%
2018/07/19	10	23.75	13	23.61	23.55	-3	16,044	-0.02%
2018/07/18	120	23.73	117	23.85	23.70	3	15,892	0.02%	大買/大賣/
2018/07/17	32	23.21	50	23.48	23.80	-18	15,644	-0.12%
2018/07/16	11	22.55	8	22.64	22.70	3	15,094	0.02%
2018/07/13	1	21.85	11	22.11	22.35	-10	15,059	-0.07%
2018/07/12	5	21.81	1	21.90	21.80	4	15,147	0.03%
2018/07/11	5	21.74	5	21.77	21.80	0	15,255	0.00%
2018/07/10	5	22.00	2	22.00	22.00	3	15,253	0.02%
2018/07/09	2	21.88	10	21.84	21.80	-8	15,391	-0.05%
2018/07/06	2	21.68	6	21.60	21.70	-4	15,456	-0.03%
2018/07/05	33	21.77	128	21.80	21.70	-95	15,376	-0.62%	大賣/
2018/07/04	2	22.10	0	0.00	22.20	2	14,874	0.01%
2018/07/03	5	22.40	3	22.42	22.25	2	15,032	0.01%
2018/07/02	17	22.49	3	22.78	22.40	14	15,382	0.09%
2018/06/29	5	22.47	19.1	22.59	22.65	-14.1	15,496	-0.09%
2018/06/28	36	22.26	16	22.38	22.40	20	15,465	0.13%
2018/06/27	8	22.46	1	22.65	22.40	7	15,426	0.05%
2018/06/26	12	22.43	13	22.47	22.40	-1	15,570	-0.01%
2018/06/25	4	22.71	4	22.79	22.70	0	15,507	0.00%
2018/06/22	5	22.77	3	22.75	22.75	2	15,831	0.01%
2018/06/21	20	22.88	2	22.90	22.85	18	16,043	0.11%
2018/06/20	26	22.74	7	22.96	23.00	19	16,519	0.12%
2018/06/19	8	22.89	1.1	22.91	22.85	6.9	16,672	0.04%
2018/06/15	10	23.37	12	23.43	23.20	-2	16,733	-0.01%
2018/06/14	4	23.26	28	23.39	23.40	-24	17,218	-0.14%
2018/06/13	29	23.42	27	23.61	23.35	2	17,619	0.01%
2018/06/12	54	23.37	0	23.40	23.30	54	18,671	0.29%
2018/06/11	4	23.45	10	23.56	23.55	-6	20,223	-0.03%
2018/06/08	7	23.47	9	23.51	23.40	-2	21,852	-0.01%
2018/06/07	14	23.40	8	23.48	23.45	6	22,369	0.03%
2018/06/06	8	23.41	6	23.46	23.45	2	23,533	0.01%
2018/06/05	9.5	23.35	1	23.35	23.30	8.5	24,055	0.04%
2018/06/04	8	23.21	21	23.37	23.55	-13	24,033	-0.05%
2018/06/01	12	22.78	39.1	23.02	23.05	-27.1	23,845	-0.11%
2018/05/31	36	22.87	13	23.12	22.55	23	23,872	0.10%
2018/05/30	19	22.90	3	22.85	22.80	16	23,589	0.07%
2018/05/29	45	23.23	10	23.15	23.15	35	23,434	0.15%
2018/05/28	15	23.35	9	23.31	23.35	6	23,602	0.03%
2018/05/25	18	23.38	4	23.32	23.30	14	23,917	0.06%
2018/05/24	17	23.14	5	23.25	23.20	12	23,928	0.05%
2018/05/23	6	23.23	0	0.00	23.20	6	24,156	0.02%
2018/05/22	3	23.55	30	23.56	23.50	-27	24,376	-0.11%
2018/05/21	12	23.57	12	23.48	23.40	0	24,612	0.00%
2018/05/18	11	23.06	1	23.25	23.00	10	24,392	0.04%
2018/05/17	2	23.25	13	23.28	23.10	-11	24,439	-0.05%
2018/05/16	41	23.14	3	23.13	23.10	38	24,409	0.16%
2018/05/15	36	23.37	15	23.32	23.15	21	24,301	0.09%
2018/05/14	4	23.53	42	23.47	23.65	-38	24,389	-0.16%
2018/05/11	14	23.22	7	23.29	23.15	7	24,251	0.03%
2018/05/10	16	23.41	6	23.41	23.45	10	24,106	0.04%
2018/05/09	2	23.80	3	23.90	23.70	-1	23,902	0.00%
2018/05/08	2	24.00	1	23.90	23.85	1	23,948	0.00%
2018/05/07	9	23.93	29	23.98	24.20	-20	23,954	-0.08%
2018/05/04	8	23.63	5	23.43	23.40	3	23,702	0.01%
2018/05/03	0	0.00	7	23.84	23.80	-7	23,644	-0.03%
2018/05/02	7	23.84	2	23.90	23.90	5	23,633	0.02%
2018/04/30	11	23.68	0	0.00	23.70	11	24,002	0.05%
2018/04/27	7	23.46	3	23.50	23.65	4	24,545	0.02%
2018/04/26	6	23.58	2	23.75	23.60	4	24,717	0.02%
2018/04/25	3	23.55	9	23.65	23.50	-6	24,570	-0.02%
2018/04/24	18	23.84	2	23.70	23.70	16	24,487	0.07%
2018/04/23	0	0.00	2.6	24.02	24.10	-2.6	24,541	-0.01%
2018/04/20	5	23.96	9	24.16	23.90	-4	24,556	-0.02%
2018/04/19	0	0.00	13	24.08	24.25	-13	24,474	-0.05%
2018/04/18	12	24.04	8	24.21	23.85	4	24,724	0.02%
2018/04/17	4	24.01	14.5	24.15	24.25	-10.5	24,596	-0.04%
2018/04/16	4	23.90	4.3	23.89	23.70	-0.3	24,490	0.00%
2018/04/13	15	23.87	4	23.98	23.80	11	24,455	0.04%
2018/04/12	15.2	24.13	8	24.19	24.10	7.2	24,326	0.03%
2018/04/11	16	23.95	4	23.86	23.95	12	24,117	0.05%
2018/04/10	3	23.88	11	23.96	23.70	-8	24,125	-0.03%
2018/04/09	10	23.91	19.9	23.87	23.70	-9.9	24,069	-0.04%
2018/04/03	17	24.11	4	24.15	24.00	13	23,986	0.05%
2018/04/02	21	24.79	7	24.56	24.55	14	23,704	0.06%
2018/03/31	3	24.92	55	24.89	24.90	-52	23,582	-0.22%
2018/03/30	6	25.06	8	25.17	25.05	-2	23,678	-0.01%
2018/03/29	16	25.11	51	25.09	24.95	-35	24,073	-0.15%
2018/03/28	38	25.32	11	25.48	25.30	27	24,078	0.11%
2018/03/27	9	25.67	9	25.67	25.70	0	24,099	0.00%
2018/03/26	6	24.83	9	24.98	25.30	-3	23,784	-0.01%
2018/03/23	41	24.95	37	24.93	24.85	4	23,601	0.02%
2018/03/22	26	25.95	15	25.95	25.65	11	23,300	0.05%
2018/03/21	18	26.19	23	26.28	26.10	-5	23,131	-0.02%
2018/03/20	98.2	25.52	92	25.69	26.10	6.2	22,992	0.03%
2018/03/19	36	25.59	45	25.56	25.45	-9	22,381	-0.04%
2018/03/16	55	25.93	37	26.05	25.60	18	21,994	0.08%
2018/03/15	241	25.77	294	25.77	26.50	-53	20,982	-0.25%	大買/大賣/
2018/03/14	431	27.85	354	27.92	26.95	77	19,735	0.39%	大買/大賣/
2018/03/13	62	27.42	23	27.52	27.35	39	18,270	0.21%
2018/03/12	248	27.31	317	27.40	27.35	-69	18,033	-0.38%	大買/大賣/
2018/03/09	40	25.21	78	25.45	25.40	-38	17,233	-0.22%
2018/03/08	93	24.80	52.7	24.68	24.65	40.3	16,926	0.24%
2018/03/07	7.2	24.68	2	24.73	24.65	5.2	17,100	0.03%
2018/03/06	9	24.79	6	24.93	24.70	3	17,400	0.02%
2018/03/05	2	24.85	8	24.89	24.85	-6	17,663	-0.03%
2018/03/02	8	24.43	11	24.66	24.70	-3	17,879	-0.02%
2018/03/01	7	24.52	14	24.82	24.90	-7	18,081	-0.04%
2018/02/27	1	24.50	8.6	24.72	24.50	-7.6	18,127	-0.04%
2018/02/26	13	24.44	3	24.30	24.30	10	17,819	0.06%
2018/02/23	26	24.64	14	24.75	24.60	12	17,854	0.07%
2018/02/22	12	24.71	54	24.59	24.50	-42	18,108	-0.23%
2018/02/21	20	24.37	82	24.06	24.40	-62	17,949	-0.35%
2018/02/12	46	22.90	21	22.99	22.90	25	17,734	0.14%
2018/02/09	24	22.60	5	22.88	22.70	19	17,712	0.11%
2018/02/08	2	23.03	2	23.00	23.00	0	17,831	0.00%
2018/02/07	9	22.96	27	23.05	23.15	-18	18,124	-0.10%
2018/02/06	25	22.73	59	22.49	22.35	-34	18,107	-0.19%
2018/02/05	11	23.72	5	23.81	23.80	6	17,883	0.03%
2018/02/02	1	24.15	8	24.29	24.20	-7	17,896	-0.04%
2018/02/01	4	24.23	0	0.00	24.20	4	18,009	0.02%
2018/01/31	1	24.25	40	24.23	24.50	-39	18,379	-0.21%
2018/01/30	9	24.46	72	24.46	24.45	-63	18,443	-0.34%
2018/01/29	92	24.29	1	24.25	24.30	91	18,460	0.49%
2018/01/26	5	24.35	0	0.00	24.40	5	18,949	0.03%
2018/01/25	7	24.67	3.1	24.83	24.60	3.9	19,017	0.02%
2018/01/24	86	25.14	40	25.22	25.10	46	18,883	0.24%
2018/01/23	50	24.71	83	24.81	24.90	-33	18,534	-0.18%
2018/01/22	11	24.25	16	24.13	24.30	-5	17,952	-0.03%
2018/01/19	12.2	23.84	14	23.86	23.80	-1.9	17,668	-0.01%
2018/01/18	7	23.94	8	23.98	23.75	-1	17,594	-0.01%
2018/01/17	10	23.78	2	23.98	23.90	8	17,577	0.05%
2018/01/16	3	23.83	2	23.90	23.85	1	18,041	0.01%
2018/01/15	5	23.90	13	23.97	23.95	-8	18,096	-0.04%
2018/01/12	35	23.93	30	23.93	23.90	5	18,147	0.03%
2018/01/11	11	23.35	7.3	23.45	23.45	3.7	17,943	0.02%
2018/01/10	13	23.28	2	23.40	23.30	11	18,097	0.06%
2018/01/09	3	23.60	3.1	23.57	23.55	-0.1	18,319	0.00%
2018/01/08	7	23.57	6	23.59	23.55	1	18,700	0.01%
2018/01/05	3	23.43	4	23.64	23.65	-1	18,757	-0.01%
2018/01/04	12	23.45	5	23.41	23.45	7	18,936	0.04%
2018/01/03	4	23.69	4	23.60	23.60	0	19,036	0.00%
2018/01/02	8.2	23.92	5	23.83	23.80	3.2	18,881	0.02%