緯創 (3231)-凱基-竹北券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661人加入追蹤

立即追蹤
本地時間:14:30(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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/11/22	51	116.44	65.5	118.43	118.50	-14.5	32,397	-0.04%
2024/11/21	2.2	113.33	3	114.33	114.00	-0.8	31,732	0.00%
2024/11/20	8	115.13	5	114.20	114.00	3	31,615	0.01%
2024/11/19	51.1	113.43	4.3	114.15	114.00	46.8	31,596	0.15%
2024/11/18	19.5	114.32	44.1	115.40	113.50	-24.6	31,349	-0.08%
2024/11/15	55.6	117.01	13.2	116.78	117.50	42.4	31,150	0.14%
2024/11/14	23.4	119.29	19	120.47	118.50	4.4	30,745	0.01%
2024/11/13	15.2	120.88	39	121.44	121.00	-23.8	30,475	-0.08%
2024/11/12	51.2	117.41	26	118.46	117.00	25.2	30,183	0.08%
2024/11/11	62.2	122.69	32.1	122.24	122.00	30.1	29,655	0.10%
2024/11/08	31.8	123.35	186.7	123.48	123.50	-154.9	29,370	-0.53%	大賣/鉅額交易
2024/11/07	25.6	119.57	30.2	119.60	120.00	-4.6	28,547	-0.02%
2024/11/06	37.1	119.46	58.6	119.96	119.50	-21.5	28,796	-0.07%
2024/11/05	17.2	118.07	105.5	118.45	118.50	-88.3	28,439	-0.31%	大賣/
2024/11/04	24.2	116.33	45	116.21	116.00	-20.8	28,011	-0.07%
2024/11/01	11	112.09	70.5	114.54	115.00	-59.5	28,187	-0.21%
2024/10/30	7	111.79	19.1	112.47	111.00	-12.1	27,600	-0.04%
2024/10/29	18.3	111.42	31	112.31	112.50	-12.7	27,735	-0.05%
2024/10/28	42	114.58	22	113.59	113.50	20	27,542	0.07%
2024/10/25	43.4	113.98	65.8	114.42	115.00	-22.4	27,239	-0.08%
2024/10/24	25.3	110.57	11	110.74	109.50	14.3	26,376	0.05%
2024/10/23	20	112.70	18.2	112.97	113.00	1.8	26,721	0.01%
2024/10/22	6.3	112.34	35.6	112.51	113.00	-29.3	26,755	-0.11%
2024/10/21	8	110.50	29.3	110.43	110.50	-21.3	27,018	-0.08%
2024/10/18	51.5	111.19	34	111.59	109.00	17.4	27,339	0.06%
2024/10/17	8.1	110.24	13.3	110.00	110.50	-5.2	27,399	-0.02%
2024/10/16	10.2	109.06	26.6	109.03	109.50	-16.5	27,866	-0.06%
2024/10/15	27.3	109.49	42	109.77	109.00	-14.7	29,121	-0.05%
2024/10/14	56.2	108.18	21.3	108.50	109.00	34.9	28,667	0.12%
2024/10/11	26.1	108.01	113.7	107.97	108.50	-87.6	28,646	-0.31%	大賣/
2024/10/09	11.5	104.93	37.9	104.96	105.00	-26.4	28,124	-0.09%
2024/10/08	5	100.70	5.8	101.26	102.00	-0.8	27,872	0.00%
2024/10/07	3.3	102.95	1.2	103.43	102.00	2.2	28,360	0.01%
2024/10/04	1.7	101.34	3	101.33	100.00	-1.3	28,732	0.00%
2024/10/01	20	101.45	0	0.00	101.50	20	28,647	0.07%
2024/09/30	4	101.50	6	101.92	101.00	-2	28,879	-0.01%
2024/09/27	1.2	104.50	4	104.38	104.00	-2.8	29,093	-0.01%
2024/09/26	1.2	103.92	17	104.09	103.50	-15.8	29,197	-0.05%
2024/09/25	15	103.87	59.6	104.58	104.50	-44.6	29,183	-0.15%
2024/09/24	2	102.00	9	101.94	102.50	-7	28,972	-0.02%
2024/09/23	0	0.00	1	102.00	101.50	-1	29,171	0.00%
2024/09/20	7	102.57	2	102.25	101.00	5	29,568	0.02%
2024/09/19	1	102.00	0	0.00	102.50	1	29,779	0.00%
2024/09/18	5.1	102.22	32	103.06	101.50	-26.9	30,551	-0.09%
2024/09/16	25.3	102.47	24.1	102.19	103.00	1.2	31,242	0.00%
2024/09/13	4	100.38	17.4	100.37	101.00	-13.4	31,580	-0.04%
2024/09/12	13	98.72	26	99.13	99.30	-13	32,844	-0.04%
2024/09/11	3	95.03	13.1	95.12	94.50	-10.1	32,799	-0.03%
2024/09/10	21.1	94.69	2	96.40	94.30	19.1	33,103	0.06%
2024/09/09	5.2	95.42	8	96.14	96.80	-2.8	33,449	-0.01%
2024/09/06	15	96.58	12.1	96.94	98.00	2.9	33,719	0.01%
2024/09/05	7.3	95.36	5.5	95.24	94.00	1.8	34,682	0.01%
2024/09/04	35.1	94.73	5	94.84	94.00	30.1	35,347	0.09%
2024/09/03	16.4	99.30	3	99.73	99.10	13.4	35,860	0.04%
2024/09/02	7	100.36	5	102.20	100.00	2	35,974	0.01%
2024/08/30	3.1	101.68	7.3	101.73	101.50	-4.2	36,197	-0.01%
2024/08/29	9.3	101.17	14	101.57	101.50	-4.7	36,385	-0.01%
2024/08/28	2	102.75	3.7	102.73	103.50	-1.7	37,023	0.00%
2024/08/27	2.1	101.24	14	101.14	101.50	-11.9	37,874	-0.03%
2024/08/26	6	102.08	13.1	102.77	101.50	-7.1	38,434	-0.02%
2024/08/23	13.6	102.13	10.6	101.88	102.50	3	39,125	0.01%
2024/08/22	1.1	101.95	1	101.50	101.50	0.1	41,234	0.00%
2024/08/21	24	101.52	8	101.56	101.50	16	41,957	0.04%
2024/08/20	0.1	101.50	1	102.00	101.00	-0.9	42,165	0.00%
2024/08/19	5	100.90	4.1	100.63	100.50	0.9	42,549	0.00%
2024/08/16	8.1	102.50	21	102.43	102.50	-12.9	42,855	-0.03%
2024/08/15	1.1	102.55	32	102.03	101.50	-30.9	43,009	-0.07%
2024/08/14	12	103.67	24.5	102.95	103.50	-12.5	43,432	-0.03%
2024/08/13	24.5	102.05	9.2	102.11	102.00	15.3	43,335	0.04%
2024/08/12	28	101.58	64	101.43	102.50	-36	44,124	-0.08%
2024/08/09	33.8	98.93	10.3	98.79	97.30	23.6	45,161	0.05%
2024/08/08	28.1	94.74	12.2	94.85	94.80	15.9	44,849	0.04%
2024/08/07	19	94.46	33.7	94.88	97.50	-14.7	44,786	-0.03%
2024/08/06	49.3	88.91	37.5	86.44	88.70	11.8	44,523	0.03%
2024/08/05	55.7	87.93	26.3	88.33	86.70	29.4	44,716	0.07%
2024/08/02	26	97.15	20	96.78	96.30	6	44,569	0.01%
2024/08/01	25.5	99.06	13	99.58	100.00	12.5	44,480	0.03%
2024/07/31	16.9	97.36	9	97.87	96.80	7.9	44,678	0.02%
2024/07/30	15.6	94.90	3	96.10	97.00	12.6	45,201	0.03%
2024/07/29	33.1	96.41	10	95.94	95.00	23.1	45,518	0.05%
2024/07/26	39.9	97.24	41	97.37	97.00	-1.1	45,359	0.00%
2024/07/23	191.8	101.49	191	101.00	101.00	0.8	45,242	0.00%	大買/大賣/
2024/07/22	49	101.99	55.2	100.66	100.50	-6.2	45,489	-0.01%
2024/07/19	86.2	106.42	2	106.50	105.50	84.2	45,188	0.19%
2024/07/18	69.2	107.49	17	107.21	107.00	52.2	46,044	0.11%
2024/07/17	49.1	110.85	7	110.57	109.00	42.1	45,963	0.09%
2024/07/16	35.1	112.52	130	112.26	113.50	-94.9	46,365	-0.20%	大賣/
2024/07/15	8.5	106.88	4	106.63	106.50	4.5	45,978	0.01%
2024/07/12	24	106.50	20.2	106.53	106.00	3.8	46,614	0.01%
2024/07/11	11.9	108.21	17	107.71	108.00	-5.1	47,440	-0.01%
2024/07/10	14.5	108.74	13	108.31	108.00	1.5	48,662	0.00%
2024/07/09	82	109.73	7	110.64	108.50	75	49,136	0.15%
2024/07/08	28.9	110.49	74.1	110.72	111.00	-45.2	49,305	-0.09%
2024/07/05	7	108.57	9	108.50	109.00	-2	49,818	0.00%
2024/07/04	25.7	109.29	34.3	109.09	109.00	-8.6	50,777	-0.02%
2024/07/03	8.2	107.87	12	109.08	109.50	-3.8	52,767	-0.01%
2024/07/02	20	107.70	15	107.67	107.50	5	54,469	0.01%
2024/07/01	3.8	106.65	1.8	107.25	107.50	2	57,342	0.00%
2024/06/28	15.4	106.77	12.2	106.47	106.00	3.2	58,384	0.01%
2024/06/27	8.4	106.15	5	106.10	106.50	3.4	59,928	0.01%
2024/06/26	13.2	106.98	20.3	107.96	107.00	-7.1	63,513	-0.01%
2024/06/25	28.2	106.27	11	105.32	108.00	17.2	63,782	0.03%
2024/06/24	19	111.66	20.2	112.08	110.00	-1.2	63,782	0.00%
2024/06/21	40.2	111.78	74	112.65	113.00	-33.8	64,517	-0.05%
2024/06/20	22.6	111.63	30	111.70	111.50	-7.4	64,328	-0.01%
2024/06/19	75.8	110.67	38.6	110.68	111.00	37.2	65,086	0.06%
2024/06/18	35.2	107.06	34.2	107.02	107.00	1	64,185	0.00%
2024/06/17	33.1	106.74	9.1	106.78	106.50	24	65,550	0.04%
2024/06/14	44.6	107.70	26	107.50	108.50	18.6	66,922	0.03%
2024/06/13	20	108.27	9	108.17	108.50	11	67,262	0.02%
2024/06/12	70.8	106.03	26	105.81	106.50	44.8	68,069	0.07%
2024/06/11	41.8	108.40	6	108.58	107.50	35.8	67,856	0.05%
2024/06/07	66	109.77	10.7	110.14	109.50	55.3	69,155	0.08%
2024/06/06	27	112.22	17.4	112.40	112.00	9.6	69,353	0.01%
2024/06/05	32.2	112.25	19	112.47	112.00	13.2	72,049	0.02%
2024/06/04	33.6	112.90	9	113.06	112.50	24.6	72,675	0.03%
2024/06/03	30	114.60	23.3	114.99	114.00	6.7	73,293	0.01%
2024/05/31	51.5	113.58	10.6	113.56	112.00	40.9	73,367	0.06%
2024/05/30	42.3	115.61	15	115.53	114.00	27.3	74,322	0.04%
2024/05/29	71.6	116.67	16.3	116.77	116.00	55.3	74,963	0.07%
2024/05/28	85.3	120.09	101.5	119.89	119.00	-16.1	75,364	-0.02%	大賣/
2024/05/27	15.4	115.90	87.1	116.21	116.50	-71.7	73,924	-0.10%
2024/05/24	8.2	115.18	30	115.15	115.00	-21.8	74,640	-0.03%
2024/05/23	41	114.38	22.5	114.37	114.00	18.5	75,063	0.02%
2024/05/22	20	113.78	16.5	114.22	115.00	3.5	76,003	0.00%
2024/05/21	7.3	112.73	8	112.75	112.50	-0.7	77,104	0.00%
2024/05/20	34.1	111.47	17.1	111.30	111.00	17	78,013	0.02%
2024/05/17	19.5	112.30	33.2	112.38	112.00	-13.7	78,478	-0.02%
2024/05/16	86.5	114.45	41.5	112.31	112.00	45	79,140	0.06%
2024/05/15	35.1	115.01	75.2	115.39	115.00	-40.1	79,763	-0.05%
2024/05/14	28.7	111.48	9	111.83	111.50	19.7	80,645	0.02%
2024/05/13	62.1	112.01	9	111.44	111.00	53.1	82,476	0.06%
2024/05/10	30	112.72	26	112.83	114.00	4	83,680	0.00%
2024/05/09	186.1	112.74	23.1	113.15	112.00	163	83,772	0.19%	大買/鉅額交易
2024/05/08	17.6	115.24	59.2	115.62	115.00	-41.6	83,938	-0.05%
2024/05/07	15.3	113.46	6.1	113.74	114.50	9.2	84,610	0.01%
2024/05/06	23.8	113.68	45.2	113.67	114.00	-21.4	85,451	-0.02%
2024/05/03	71	112.50	14	112.00	111.00	57	86,165	0.07%
2024/05/02	8.1	113.19	12.1	113.97	114.50	-4	87,795	0.00%
2024/04/30	22	113.91	4	113.63	113.50	18	88,654	0.02%
2024/04/29	17.5	114.61	5	114.20	114.00	12.5	90,496	0.01%
2024/04/26	52	113.58	54	114.19	113.00	-2	94,369	0.00%
2024/04/25	119.1	112.90	25.1	112.90	112.00	94	98,203	0.10%	大買/
2024/04/24	91	115.25	67.4	116.06	115.50	23.6	98,635	0.02%
2024/04/23	27	110.46	34.1	110.93	111.00	-7.1	98,685	-0.01%
2024/04/22	156.5	111.22	90	111.33	108.50	66.5	98,941	0.07%	大買/
2024/04/19	121.5	115.65	94	115.24	115.00	27.5	99,484	0.03%	大買/
2024/04/18	37	115.97	46.1	116.49	118.00	-9.1	100,151	-0.01%
2024/04/17	120.7	114.53	22	113.91	114.50	98.7	100,628	0.10%	大買/
2024/04/16	351.2	114.90	34	115.15	114.00	317.2	99,977	0.32%	大買/鉅額交易
2024/04/15	72.5	120.00	28	119.86	119.50	44.5	99,746	0.04%
2024/04/12	54.1	123.67	26.1	123.97	122.50	28	99,486	0.03%
2024/04/11	52.1	124.16	45.5	124.65	123.00	6.6	98,973	0.01%
2024/04/10	64.1	126.65	68.3	127.04	125.50	-4.2	98,514	0.00%
2024/04/09	170.8	127.21	35	126.97	126.00	135.8	97,978	0.14%	大買/鉅額交易
2024/04/08	87.4	130.99	67.4	131.39	132.00	20	97,472	0.02%
2024/04/03	57.3	129.22	201.4	129.20	129.50	-144.1	97,382	-0.15%	大賣/鉅額交易
2024/04/02	59	124.22	54.1	124.40	125.00	4.9	95,006	0.01%
2024/04/01	76.6	123.78	29	122.83	122.50	47.6	94,296	0.05%
2024/03/29	122.6	125.05	260.3	125.54	125.00	-137.6	93,180	-0.15%	大買/大賣/鉅額交易
2024/03/28	29	118.62	57.5	119.00	120.50	-28.5	90,381	-0.03%
2024/03/27	26.3	116.66	7.3	116.79	117.00	19	90,264	0.02%
2024/03/26	122.6	117.72	45.3	118.77	117.00	77.3	91,006	0.08%	大買/
2024/03/25	50.5	123.47	47	123.53	122.00	3.5	90,863	0.00%
2024/03/22	49	122.68	84.2	123.12	123.00	-35.2	91,132	-0.04%
2024/03/21	22.2	120.93	42	121.05	120.50	-19.8	90,520	-0.02%
2024/03/20	67.2	121.94	71	123.04	120.00	-3.8	90,895	0.00%
2024/03/19	56.1	121.70	126	121.61	122.50	-70	90,127	-0.08%	大賣/
2024/03/18	22.1	120.02	34.2	119.96	120.00	-12	89,597	-0.01%
2024/03/15	48.1	117.84	51.4	117.61	119.50	-3.3	89,472	0.00%
2024/03/14	59.2	115.30	37.3	115.74	115.50	21.9	88,677	0.02%
2024/03/13	150.4	118.08	39	118.09	116.50	111.4	88,539	0.13%	大買/鉅額交易
2024/03/12	33.3	121.50	40.2	121.98	122.50	-6.8	87,599	-0.01%
2024/03/11	153	122.13	156.6	122.67	121.00	-3.5	86,981	0.00%	大買/大賣/
2024/03/08	71.5	116.61	99.4	116.57	116.00	-27.9	84,658	-0.03%
2024/03/07	112.1	117.43	89	117.34	116.00	23.1	84,305	0.03%	大買/
2024/03/06	29.4	119.93	17.2	119.94	119.50	12.2	84,380	0.01%
2024/03/05	99.7	120.77	134.7	121.23	121.50	-35	84,705	-0.04%	大賣/
2024/03/04	113.6	118.94	59	118.86	116.50	54.6	83,596	0.07%	大買/
2024/03/01	60.1	118.31	77.4	118.68	118.00	-17.3	82,963	-0.02%
2024/02/29	49	114.17	29.5	114.07	115.50	19.5	82,639	0.02%
2024/02/27	102.2	113.35	321.7	113.18	113.50	-219.5	82,161	-0.27%	大買/大賣/鉅額交易
2024/02/26	53.6	116.71	13	116.54	117.00	40.6	81,520	0.05%
2024/02/23	293.8	121.18	118.8	118.51	116.00	175	82,394	0.21%	大買/大賣/鉅額交易
2024/02/22	114.5	121.21	43	121.15	119.00	71.4	82,377	0.09%	大買/
2024/02/21	126.2	118.56	67.5	118.43	118.50	58.7	81,420	0.07%	大買/
2024/02/20	256.3	122.28	17.5	121.79	122.00	238.8	80,732	0.30%	大買/鉅額交易
2024/02/19	129.2	123.60	56	123.51	122.50	73.1	80,311	0.09%	大買/
2024/02/16	65.2	127.82	88	127.91	126.00	-22.8	80,523	-0.03%
2024/02/15	82	131.60	141.3	131.82	130.50	-59.3	79,728	-0.07%	大賣/
2024/02/05	123.3	122.66	141.7	123.02	124.50	-18.4	78,923	-0.02%	大買/大賣/
2024/02/02	38.4	118.99	108.1	119.13	120.00	-69.7	78,367	-0.09%	大賣/
2024/02/01	30.1	114.02	97.1	114.12	115.00	-67	78,456	-0.09%
2024/01/31	36.3	115.14	26	115.13	114.50	10.3	81,131	0.01%
2024/01/30	36.3	118.90	45.1	118.60	118.00	-8.8	80,957	-0.01%
2024/01/29	37.5	115.54	52.2	116.15	116.50	-14.7	80,092	-0.02%
2024/01/26	47.5	113.03	38.1	112.86	113.00	9.5	79,717	0.01%
2024/01/25	74	117.30	84.2	116.87	115.00	-10.2	79,371	-0.01%
2024/01/24	32.8	115.75	67	116.08	116.00	-34.2	77,578	-0.04%
2024/01/23	115.4	115.98	85.4	116.15	117.00	30	77,090	0.04%	大買/
2024/01/22	141.6	115.34	227.7	115.70	116.50	-86.1	75,750	-0.11%	大買/大賣/
2024/01/19	97.1	103.55	466.1	104.56	107.00	-369	72,889	-0.51%	大賣/鉅額交易
2024/01/18	92.1	97.17	114.3	97.45	97.70	-22.2	69,445	-0.03%	大賣/
2024/01/17	66	99.24	82.4	99.17	97.90	-16.4	69,404	-0.02%
2024/01/16	39.2	98.74	43	98.92	98.60	-3.8	69,586	-0.01%
2024/01/15	110.1	99.39	70	100.19	98.60	40.1	69,770	0.06%	大買/
2024/01/12	77.5	98.30	141.1	98.96	99.50	-63.6	69,377	-0.09%	大賣/
2024/01/11	15.5	96.74	125.2	96.92	97.60	-109.7	68,947	-0.16%	大賣/鉅額交易
2024/01/10	13.1	94.53	29	95.14	94.50	-15.9	70,996	-0.02%
2024/01/09	72	95.44	53.8	96.18	94.00	18.2	72,328	0.03%
2024/01/08	25	94.63	20	94.78	94.40	5	72,025	0.01%
2024/01/05	18.6	93.85	7	94.49	93.60	11.6	72,968	0.02%
2024/01/04	15.6	94.40	30	94.54	94.20	-14.4	74,314	-0.02%
2024/01/03	50	93.45	20.3	93.79	93.50	29.7	76,970	0.04%
2024/01/02	241.8	95.38	52	96.35	93.70	189.8	77,612	0.24%	大買/鉅額交易
2023/12/29	83.2	98.07	144.1	98.38	98.60	-60.9	76,858	-0.08%	大賣/
2023/12/28	66.2	96.53	48.2	96.74	95.90	18	76,126	0.02%
2023/12/27	21.3	96.74	9.1	96.90	96.70	12.3	77,213	0.02%
2023/12/26	41.8	96.86	23	96.80	97.00	18.8	79,699	0.02%
2023/12/25	31.5	96.89	72.4	96.93	96.60	-40.9	80,972	-0.05%
2023/12/22	15.5	95.00	34	94.71	94.20	-18.5	80,706	-0.02%
2023/12/21	14.7	94.77	37.6	94.86	95.20	-22.9	80,789	-0.03%
2023/12/20	34	94.24	105.1	94.08	94.20	-71.1	80,167	-0.09%	大賣/
2023/12/19	77.2	93.01	7	93.13	92.00	70.2	79,775	0.09%
2023/12/18	36	92.30	16	92.95	92.30	20	80,271	0.02%
2023/12/15	32.1	92.51	6	92.48	91.60	26.1	81,153	0.03%
2023/12/14	55.1	93.57	30.1	93.63	93.10	25	81,709	0.03%
2023/12/13	81.1	92.32	117.6	92.76	92.90	-36.5	81,924	-0.04%	大賣/
2023/12/12	50.2	91.22	11	91.01	90.50	39.2	82,288	0.05%
2023/12/11	20.2	92.24	48	93.51	91.80	-27.9	83,190	-0.03%
2023/12/08	71.1	93.45	24	94.02	92.60	47.1	83,663	0.06%
2023/12/07	83.1	93.10	69.1	92.96	93.40	14	84,174	0.02%
2023/12/06	33	91.05	43	91.27	91.20	-10	85,906	-0.01%
2023/12/05	57.6	89.47	27	89.37	89.20	30.6	86,114	0.04%
2023/12/04	37.2	92.07	14	92.22	91.30	23.2	86,032	0.03%
2023/12/01	62.1	91.60	51	92.54	92.80	11.1	86,253	0.01%
2023/11/30	70.5	91.72	12.1	91.73	91.50	58.4	86,241	0.07%
2023/11/29	36.1	93.19	32.1	93.80	93.30	4	86,498	0.00%
2023/11/28	42.3	92.34	18	92.60	92.50	24.3	88,159	0.03%
2023/11/27	102.7	92.79	17.1	93.92	92.70	85.6	90,725	0.09%	大買/
2023/11/24	32.1	95.59	22.2	95.40	96.00	9.9	91,275	0.01%
2023/11/22	150.2	98.55	23.1	98.08	97.60	127.2	94,745	0.13%	大買/鉅額交易
2023/11/21	78	102.76	75.4	102.49	102.50	2.7	97,250	0.00%
2023/11/20	9.3	99.01	52	99.24	99.70	-42.7	100,938	-0.04%
2023/11/17	14.1	99.32	45.1	99.52	99.00	-31	102,125	-0.03%
2023/11/16	34.1	98.90	25	98.76	99.00	9.1	103,972	0.01%
2023/11/15	90.6	100.67	72	100.16	99.00	18.6	105,424	0.02%
2023/11/14	49.1	98.72	14	98.54	98.10	35.1	108,376	0.03%
2023/11/13	53.2	99.19	76.2	99.64	100.00	-23	112,049	-0.02%
2023/11/10	121.3	96.44	111.3	96.71	98.10	10	113,658	0.01%	大買/大賣/
2023/11/09	97.2	98.39	127	98.79	98.60	-29.8	114,264	-0.03%	大賣/
2023/11/08	130.1	97.72	175.1	98.09	97.30	-45	115,887	-0.04%	大買/大賣/
2023/11/07	66.2	93.26	32	93.54	93.40	34.2	115,130	0.03%
2023/11/06	29	92.57	47	92.91	92.10	-18	118,831	-0.02%
2023/11/03	61.2	92.44	20	93.43	91.20	41.2	121,725	0.03%
2023/11/02	27.2	92.86	41	93.19	92.80	-13.8	126,175	-0.01%
2023/11/01	44.2	90.24	15	89.96	89.50	29.2	127,805	0.02%
2023/10/31	44.5	91.62	45.1	92.24	89.40	-0.6	132,840	0.00%
2023/10/30	54	94.80	25.4	94.59	93.70	28.7	134,868	0.02%
2023/10/27	74	95.66	59	96.16	94.30	15	138,647	0.01%
2023/10/26	16	93.15	43.1	93.14	93.20	-27.1	140,010	-0.02%
2023/10/25	36.1	96.12	24	96.10	95.30	12	142,461	0.01%
2023/10/24	84.3	94.62	77.4	94.98	96.20	6.9	142,120	0.00%
2023/10/23	29.3	92.96	55	92.81	92.50	-25.7	141,242	-0.02%
2023/10/20	53.2	91.45	60.3	91.18	91.40	-7.1	141,005	-0.01%
2023/10/19	45.3	90.97	86.6	90.88	91.70	-41.3	140,393	-0.03%
2023/10/18	98.4	90.82	161.9	90.79	91.00	-63.5	139,872	-0.05%	大賣/
2023/10/17	126.7	96.23	112.2	95.59	94.70	14.5	137,104	0.01%	大買/大賣/
2023/10/16	67	98.27	93	99.29	98.00	-26	135,942	-0.02%
2023/10/13	73.4	99.33	41	99.29	99.10	32.4	135,724	0.02%
2023/10/12	73.5	101.53	58	101.78	102.50	15.5	134,759	0.01%
2023/10/11	239.3	103.50	112.1	105.40	98.20	127.2	134,082	0.09%	大買/大賣/鉅額交易
2023/10/06	42	108.86	27.6	108.60	108.50	14.4	134,437	0.01%
2023/10/05	37.3	106.48	19	106.53	107.00	18.3	136,130	0.01%
2023/10/04	62.2	104.96	27	105.15	106.00	35.2	137,219	0.03%
2023/10/03	71	110.08	61.5	109.87	108.00	9.5	137,686	0.01%
2023/10/02	74.2	109.54	212.4	109.35	111.00	-138.1	138,259	-0.10%	大賣/鉅額交易
2023/09/28	123.5	103.57	60	103.92	101.50	63.5	137,680	0.05%	大買/
2023/09/27	16	102.25	25	102.74	103.00	-9	137,943	-0.01%
2023/09/26	25	102.96	6	102.58	101.50	19	138,726	0.01%
2023/09/25	13.2	101.86	35	101.94	103.00	-21.8	139,770	-0.02%
2023/09/22	29.3	101.24	23.1	101.87	102.50	6.2	141,561	0.00%
2023/09/21	77.1	99.02	56.1	99.58	100.50	21	142,708	0.01%
2023/09/20	45	100.40	43.1	100.47	98.70	1.9	143,098	0.00%
2023/09/19	58.4	98.73	38	98.84	98.40	20.4	143,234	0.01%
2023/09/18	65.1	101.27	12	101.71	101.00	53.1	143,749	0.04%
2023/09/15	36.1	105.79	12	105.63	104.50	24.1	145,515	0.02%
2023/09/14	37.3	105.95	58.2	106.02	106.00	-20.9	145,823	-0.01%
2023/09/13	13.4	101.58	15	101.77	102.00	-1.6	145,987	0.00%
2023/09/12	21.1	102.29	39	102.37	102.00	-17.9	147,817	-0.01%
2023/09/11	93.5	102.52	56.2	102.94	102.50	37.2	149,199	0.02%
2023/09/08	13	109.54	12.1	110.41	109.00	0.9	149,315	0.00%
2023/09/07	21.3	111.27	18.1	111.67	110.00	3.2	150,140	0.00%
2023/09/06	26	113.62	26.1	113.57	113.50	-0.1	151,328	0.00%
2023/09/05	21.3	111.63	17	111.82	112.50	4.3	152,889	0.00%
2023/09/04	64.6	111.35	75	111.87	112.50	-10.4	153,207	-0.01%
2023/09/01	150.3	112.46	47.9	111.83	109.00	102.5	153,384	0.07%	大買/鉅額交易
2023/08/31	51.2	111.17	160.4	113.35	117.00	-109.2	151,878	-0.07%	大賣/鉅額交易
2023/08/30	35.1	112.29	45	112.87	112.00	-9.9	150,388	-0.01%
2023/08/29	135	110.96	62.2	111.21	109.50	72.8	152,731	0.05%	大買/
2023/08/28	115.4	109.85	170.1	108.71	109.50	-54.7	153,126	-0.04%	大買/大賣/
2023/08/25	301.8	112.59	67	112.76	111.00	234.8	155,577	0.15%	大買/鉅額交易
2023/08/24	261.9	128.02	189.1	128.24	122.50	72.8	153,948	0.05%	大買/大賣/
2023/08/23	58.1	125.13	75.3	125.22	127.50	-17.2	151,950	-0.01%
2023/08/22	158.1	125.30	102.7	124.98	123.50	55.5	154,442	0.04%	大買/大賣/
2023/08/21	79.3	121.33	128.3	121.60	121.00	-49	155,205	-0.03%	大賣/
2023/08/18	240.1	121.49	123.1	121.95	120.50	117	154,552	0.08%	大買/大賣/鉅額交易
2023/08/17	283.5	127.57	159.5	127.99	129.00	124.1	151,273	0.08%	大買/大賣/鉅額交易
2023/08/16	107.6	119.90	203.6	122.51	128.00	-96	147,325	-0.07%	大買/大賣/
2023/08/15	123.6	118.19	78.4	118.79	116.50	45.2	145,781	0.03%	大買/
2023/08/14	164.6	110.86	104	111.14	111.50	60.6	144,619	0.04%	大買/大賣/
2023/08/11	91.2	116.96	73	116.79	115.00	18.2	141,921	0.01%
2023/08/10	159.1	113.77	143.3	114.36	113.50	15.8	140,567	0.01%	大買/大賣/
2023/08/09	156.8	121.77	146.9	121.59	120.00	9.9	137,269	0.01%	大買/大賣/
2023/08/08	228	129.87	136	129.75	129.00	92	136,528	0.07%	大買/大賣/
2023/08/07	68.4	122.39	76.4	123.38	125.00	-8	131,929	-0.01%
2023/08/04	132.9	114.21	134.9	113.78	114.00	-2.1	130,249	0.00%	大買/大賣/
2023/08/02	124.6	126.94	139.2	124.49	121.50	-14.5	125,410	-0.01%	大買/大賣/
2023/08/01	116.6	132.14	209.9	132.28	135.00	-93.3	123,181	-0.08%	大買/大賣/
2023/07/31	166.1	152.26	57.3	149.49	141.50	108.8	119,189	0.09%	大買/鉅額交易
2023/07/28	106.1	153.20	73.3	153.73	157.00	32.8	117,057	0.03%	大買/
2023/07/27	35.3	155.44	20.2	156.02	154.00	15.1	114,413	0.01%
2023/07/26	34.2	154.20	41	154.21	156.50	-6.9	115,335	-0.01%
2023/07/25	47	158.56	26.6	157.48	152.00	20.4	115,259	0.02%
2023/07/24	52.7	152.68	21.2	152.20	158.00	31.5	115,382	0.03%
2023/07/21	29	144.22	65.4	144.04	147.50	-36.4	115,512	-0.03%
2023/07/20	16.8	132.00	16.2	131.73	134.50	0.5	115,954	0.00%
2023/07/19	13.1	130.17	47.9	128.77	128.00	-34.8	116,322	-0.03%
2023/07/18	17.3	134.20	22.5	133.43	133.00	-5.3	116,878	0.00%
2023/07/17	62.3	141.87	41.7	142.32	139.50	20.6	117,000	0.02%
2023/07/14	34.3	139.46	99.3	136.91	142.00	-65	118,026	-0.06%
2023/07/13	199	132.90	185.3	133.06	132.00	13.7	117,676	0.01%	大買/大賣/
2023/07/12	87.8	121.68	100.8	122.37	124.00	-13	114,566	-0.01%
2023/07/11	51.3	111.06	114.5	111.10	113.00	-63.2	112,635	-0.06%	大賣/
2023/07/10	55	104.91	47.3	104.66	103.00	7.7	111,414	0.01%
2023/07/07	113.2	106.58	109.9	107.41	106.00	3.4	110,867	0.00%	大買/大賣/
2023/07/06	141.2	106.69	104.5	106.58	105.50	36.7	109,008	0.03%	大買/大賣/
2023/07/05	138.7	102.51	91.9	101.83	102.50	46.9	107,848	0.04%	大買/
2023/07/04	49.8	102.71	118.7	103.79	105.00	-68.9	106,113	-0.06%	大賣/
2023/07/03	108.6	95.61	73.9	95.77	95.70	34.7	105,150	0.03%	大買/
2023/06/30	81	87.63	203.4	88.37	90.80	-122.4	104,322	-0.12%	大賣/鉅額交易
2023/06/29	27	81.76	83.5	82.35	83.60	-56.5	103,396	-0.05%
2023/06/28	59.3	80.81	28.5	81.17	78.70	30.8	101,949	0.03%
2023/06/27	80.6	80.41	21.6	80.67	79.60	59	100,933	0.06%
2023/06/26	58.1	81.43	41	82.01	82.80	17.1	100,256	0.02%
2023/06/21	61	81.80	126.1	83.30	84.10	-65.1	99,270	-0.07%	大賣/
2023/06/20	42.1	77.72	137.1	78.02	77.70	-95	97,590	-0.10%	大賣/
2023/06/19	75.2	79.11	43	79.91	78.40	32.2	96,478	0.03%
2023/06/16	128.8	80.96	159	80.96	80.20	-30.2	95,723	-0.03%	大買/大賣/
2023/06/15	121	79.31	134	79.60	80.20	-13	93,255	-0.01%	大買/大賣/
2023/06/14	76.1	75.47	229.3	75.40	76.70	-153.2	90,825	-0.17%	大賣/鉅額交易
2023/06/13	36	71.39	81	71.98	71.80	-45	87,985	-0.05%
2023/06/12	175	71.59	75.3	71.18	70.70	99.7	86,804	0.11%	大買/
2023/06/09	158.5	71.39	194.3	72.40	73.00	-35.8	84,944	-0.04%	大買/大賣/
2023/06/08	55.3	68.61	40	68.31	68.00	15.3	82,605	0.02%
2023/06/07	87.1	69.73	72.3	69.10	68.60	14.8	81,273	0.02%
2023/06/06	73	70.80	73	70.88	70.60	0	79,813	0.00%
2023/06/05	78.2	71.47	54	71.59	71.00	24.1	79,062	0.03%
2023/06/02	139.3	73.39	146.8	73.50	71.10	-7.5	77,459	-0.01%	大買/大賣/
2023/06/01	52.2	67.05	78.4	68.17	69.40	-26.2	73,617	-0.04%
2023/05/31	80.1	66.53	29	66.71	66.70	51.1	71,367	0.07%
2023/05/30	86.3	67.44	61.2	67.14	66.30	25.1	66,044	0.04%
2023/05/29	149.4	68.20	131.6	68.09	68.00	17.8	63,640	0.03%	大買/大賣/
2023/05/26	121.2	65.07	130.9	66.09	65.00	-9.7	60,859	-0.02%	大買/大賣/
2023/05/25	87.5	60.71	175.3	60.95	61.70	-87.8	56,693	-0.15%	大賣/
2023/05/24	44	55.49	38.3	55.49	56.10	5.7	53,445	0.01%
2023/05/23	21	53.53	28.4	53.86	53.60	-7.4	51,926	-0.01%
2023/05/22	17	52.85	36	53.03	52.70	-19	50,829	-0.04%
2023/05/19	40	52.33	56.2	52.51	53.20	-16.2	49,902	-0.03%
2023/05/18	10	50.83	59.4	51.09	50.60	-49.4	48,118	-0.10%
2023/05/17	10.1	49.29	15	49.40	49.45	-4.9	46,770	-0.01%
2023/05/16	26.4	48.57	12	48.77	48.45	14.4	45,829	0.03%
2023/05/15	46	49.00	42.3	49.02	48.50	3.7	44,747	0.01%
2023/05/12	49	47.06	112.9	48.91	50.10	-63.9	43,504	-0.15%	大賣/
2023/05/11	22.2	47.66	8	47.63	47.50	14.2	40,848	0.03%
2023/05/10	43.4	48.22	14.1	47.95	48.10	29.4	40,176	0.07%
2023/05/09	21.2	48.96	22.9	49.60	50.00	-1.7	39,277	0.00%
2023/05/08	31.4	50.55	39	50.37	49.90	-7.6	38,509	-0.02%
2023/05/05	4	49.52	2	49.33	49.15	2	37,793	0.01%
2023/05/04	33.1	48.44	19.1	49.21	49.55	14	37,416	0.04%
2023/05/03	27.4	49.02	26.3	48.81	48.95	1.1	36,729	0.00%
2023/05/02	85	49.21	101.4	49.17	50.10	-16.4	36,394	-0.04%	大賣/
2023/04/28	12.2	45.92	109.3	45.89	46.50	-97.1	35,295	-0.28%	大賣/
2023/04/27	58	45.46	46.9	45.91	46.00	11.1	34,667	0.03%
2023/04/26	93	44.42	77	44.66	45.00	16	33,828	0.05%
2023/04/25	45.3	43.92	63	44.82	43.70	-17.7	32,985	-0.05%
2023/04/24	31.3	45.92	27.1	46.26	46.20	4.2	31,630	0.01%
2023/04/21	22.2	44.58	89.8	44.37	44.50	-67.6	30,785	-0.22%
2023/04/20	88.1	45.65	19	45.65	45.80	69.1	29,599	0.23%
2023/04/19	57.5	46.07	80	45.58	45.65	-22.5	28,817	-0.08%
2023/04/18	44.3	43.73	5	43.70	43.45	39.3	27,272	0.14%
2023/04/17	4.4	44.45	8	44.52	44.20	-3.6	26,654	-0.01%
2023/04/14	34	44.52	36.6	43.87	43.95	-2.6	26,180	-0.01%
2023/04/13	34.3	44.53	5	44.26	44.45	29.3	25,236	0.12%
2023/04/12	6	44.84	19	44.99	45.15	-13	24,386	-0.05%
2023/04/11	7	43.55	28	43.54	43.45	-21	23,306	-0.09%
2023/04/10	69	42.20	93	42.63	43.40	-24	22,753	-0.11%
2023/04/07	19.3	40.83	159	40.65	40.60	-139.7	21,414	-0.65%	大賣/鉅額交易
2023/04/06	32	40.88	151	40.58	41.40	-119	20,966	-0.57%	大賣/鉅額交易
2023/03/31	38	41.79	55.8	41.73	41.85	-17.8	20,410	-0.09%
2023/03/30	230	40.76	46	41.05	41.60	184	19,804	0.93%	大買/鉅額交易
2023/03/29	29	39.21	110	39.08	39.55	-81	18,541	-0.44%	大賣/
2023/03/28	44.3	39.66	113.3	39.43	39.40	-68.9	18,323	-0.38%	大賣/
2023/03/27	30	40.90	22	40.96	41.20	8	18,137	0.04%
2023/03/24	66.3	39.61	144	39.31	40.00	-77.7	17,776	-0.44%	大賣/
2023/03/23	123	39.25	168	39.31	39.65	-45	16,814	-0.27%	大買/大賣/
2023/03/22	191	37.79	221	38.03	38.20	-30	15,790	-0.19%	大買/大賣/
2023/03/21	189	37.36	32	37.43	37.55	157	15,307	1.03%	大買/鉅額交易
2023/03/20	9	35.45	56.3	35.42	35.90	-47.3	14,354	-0.33%
2023/03/17	0.4	34.90	0	0.00	34.95	0.4	14,196	0.00%
2023/03/16	7	34.54	8	34.51	34.55	-1	13,982	-0.01%
2023/03/15	8	34.28	9	34.38	34.50	-1	13,837	-0.01%
2023/03/14	1	33.70	7	33.76	33.55	-6	13,442	-0.04%
2023/03/13	5	33.12	8	33.25	33.65	-3	13,450	-0.02%
2023/03/10	1	33.65	8.1	33.51	33.60	-7.1	13,325	-0.05%
2023/03/09	0	0.00	58	33.71	33.95	-58	13,293	-0.44%
2023/03/08	1	33.60	4.1	33.75	33.80	-3.1	13,102	-0.02%
2023/03/07	5.5	33.05	19.2	33.09	33.15	-13.7	12,831	-0.11%
2023/03/06	1	32.80	2	32.78	32.85	-1	12,700	-0.01%
2023/03/03	0.2	32.54	1	32.50	32.65	-0.8	12,665	-0.01%
2023/03/02	2	32.18	0.1	32.32	32.35	1.9	12,673	0.01%
2023/03/01	10	32.50	1	32.75	32.55	9	12,625	0.07%
2023/02/24	13.1	32.96	34	32.93	33.15	-21	12,354	-0.17%
2023/02/23	2	32.20	27	32.07	32.20	-25	11,845	-0.21%
2023/02/17	0	0.00	7.3	31.60	31.65	-7.3	11,955	-0.06%
2023/02/16	4	31.50	3	31.62	31.50	1	12,054	0.01%
2023/02/13	0	0.00	6	31.63	31.70	-6	12,208	-0.05%
2023/02/10	2.2	31.26	50	31.30	31.20	-47.9	12,266	-0.39%
2023/02/09	0	0.00	1	31.40	31.80	-1	12,478	-0.01%
2023/02/08	8	31.94	24	31.94	31.90	-16	12,584	-0.13%
2023/02/07	0	0.00	52	31.90	31.95	-52	12,556	-0.41%
2023/02/06	0	0.00	8	31.82	31.95	-8	12,536	-0.06%
2023/02/03	0	0.00	3	31.90	31.95	-3	12,466	-0.02%
2023/02/02	2	31.60	10	31.67	31.80	-8	12,352	-0.06%
2023/02/01	5.1	31.30	2	31.35	31.40	3.1	12,154	0.03%
2023/01/31	5	31.15	2	31.20	31.50	3	12,085	0.02%
2023/01/30	0	0.00	23.1	30.97	31.20	-23.1	11,639	-0.20%
2023/01/17	0	0.00	11	30.19	30.20	-11	11,224	-0.10%
2023/01/16	0	0.00	3	30.12	30.10	-3	11,192	-0.03%
2023/01/13	0	0.00	4.3	30.14	30.20	-4.3	11,160	-0.04%
2023/01/12	0	0.00	26	30.05	30.10	-26	11,461	-0.23%
2023/01/11	0	0.00	20	30.21	30.30	-20	11,486	-0.17%
2023/01/10	1	30.10	11	30.07	30.15	-10	11,454	-0.09%
2023/01/09	1	30.00	1	29.95	30.00	0	11,397	0.00%
2023/01/06	1	29.40	0	0.00	29.30	1	11,294	0.01%
2023/01/05	3	29.55	0	0.00	29.50	3	11,305	0.03%
2023/01/04	0.1	29.40	10	29.30	29.40	-9.9	11,325	-0.09%
2023/01/03	10.4	29.01	0	29.05	29.20	10.4	11,411	0.09%
2022/12/29	1	29.15	20	29.00	29.45	-19	11,320	-0.17%
2022/12/28	12	29.30	1	29.20	29.30	11	11,333	0.10%
2022/12/27	0	0.00	5	29.66	29.70	-5	11,395	-0.04%
2022/12/26	1	29.65	10	29.60	29.65	-9	11,466	-0.08%
2022/12/22	0	0.00	9	30.22	30.15	-9	11,599	-0.08%
2022/12/21	1	30.10	66.1	30.17	30.05	-65.1	11,359	-0.57%
2022/12/20	3	30.38	20	30.29	30.10	-17	11,021	-0.15%
2022/12/19	9	30.33	34.9	30.16	30.50	-25.9	10,535	-0.25%
2022/12/16	2	29.63	44.2	29.54	30.00	-42.2	9,847	-0.43%
2022/12/15	11	29.16	7	29.28	29.30	4	9,325	0.04%
2022/12/14	1	29.00	19.1	29.09	29.15	-18.1	9,391	-0.19%
2022/12/13	2	28.73	20.3	28.77	28.90	-18.3	9,446	-0.19%
2022/12/12	2	28.23	3	28.43	28.50	-1	9,340	-0.01%
2022/12/09	1	28.45	8	28.26	28.40	-7	9,552	-0.07%
2022/12/08	0	0.00	1	27.75	27.80	-1	9,404	-0.01%
2022/12/07	2	27.25	0	0.00	27.30	2	9,349	0.02%
2022/12/06	5	27.27	0	0.00	27.50	5	9,356	0.05%
2022/12/05	8	27.40	2	27.45	27.35	6	9,314	0.06%
2022/12/02	8	27.51	0	0.00	27.60	8	9,291	0.09%
2022/12/01	11.6	27.73	0	0.00	27.50	11.6	9,279	0.13%
2022/11/30	4	27.48	0	0.00	27.65	4	9,253	0.04%
2022/11/29	5	27.48	2	27.50	27.65	3	9,274	0.03%
2022/11/28	11	27.05	3	27.10	27.10	8	9,222	0.09%
2022/11/25	11	27.20	0	0.00	27.25	11	9,273	0.12%
2022/11/24	4	27.35	0	0.00	27.35	4	9,309	0.04%
2022/11/21	11	27.30	0	0.00	27.35	11	9,523	0.12%
2022/11/18	8	27.70	0	0.00	27.65	8	9,511	0.08%
2022/11/17	1	27.60	25	27.72	27.95	-24	9,526	-0.25%
2022/11/16	2	27.58	5	27.54	27.70	-3	9,458	-0.03%
2022/11/15	3	27.45	3	27.55	27.55	0	9,377	0.00%
2022/11/14	3	27.55	3	27.55	27.50	0	9,287	0.00%
2022/11/11	0	0.00	4	27.50	27.50	-4	9,163	-0.04%
2022/11/10	2	27.18	10	27.30	27.20	-8	8,994	-0.09%
2022/11/09	5	27.15	6	27.20	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	25.1	27.19	27.25	-25.1	9,048	-0.28%
2022/11/07	1	26.50	4	26.95	26.80	-3	8,928	-0.03%
2022/11/04	21.2	25.33	16	25.25	25.35	5.2	8,804	0.06%
2022/11/03	1.1	25.85	0	0.00	25.80	1.1	8,643	0.01%
2022/11/02	5	25.95	0	0.00	25.95	5	8,781	0.06%
2022/11/01	2	26.00	0	0.00	26.20	2	8,878	0.02%
2022/10/31	0.6	26.10	0	0.00	26.05	0.6	9,028	0.01%
2022/10/28	27	25.99	0	0.00	25.80	27	9,060	0.30%
2022/10/27	2	26.00	1	26.00	26.00	1	9,140	0.01%
2022/10/25	0.1	26.10	0.4	26.31	25.95	-0.3	9,235	0.00%
2022/10/24	1	26.25	0.1	26.30	26.15	0.9	9,249	0.01%
2022/10/21	2	26.13	10	26.25	26.10	-8	9,298	-0.09%
2022/10/20	2.1	25.80	3	26.55	26.35	-0.9	9,352	-0.01%
2022/10/19	4	26.23	3	26.27	26.20	1	9,006	0.01%
2022/10/18	1.1	26.26	0	0.00	26.20	1.1	8,926	0.01%
2022/10/17	1.2	26.45	0	0.00	26.60	1.2	8,831	0.01%
2022/10/14	0	0.00	2	26.50	26.55	-2	8,746	-0.02%
2022/10/13	0	0.00	80	26.43	26.50	-80	8,757	-0.91%
2022/10/12	1	26.40	0	0.00	26.50	1	8,748	0.01%
2022/10/11	1	26.40	19	26.40	26.30	-18	8,716	-0.21%
2022/10/07	0	0.00	2	26.95	26.80	-2	8,691	-0.02%
2022/10/06	1	27.15	0	0.00	27.00	1	8,712	0.01%
2022/10/04	1	27.20	4.2	27.29	27.10	-3.2	8,827	-0.04%
2022/09/30	7.1	26.91	0	0.00	26.55	7.1	8,859	0.08%
2022/09/29	1	27.05	2	27.35	27.35	-1	8,855	-0.01%
2022/09/28	10	26.85	0	0.00	26.85	10	9,189	0.11%
2022/09/26	0.6	26.87	1	26.90	26.95	-0.4	9,479	0.00%
2022/09/22	0	0.00	1	27.35	27.25	-1	9,861	-0.01%
2022/09/21	0.1	27.50	1	27.50	27.40	-0.9	9,831	-0.01%
2022/09/20	4.3	27.39	2	27.55	27.80	2.3	9,690	0.02%
2022/09/19	5	27.28	0	0.00	27.55	5	9,452	0.05%
2022/09/15	6	27.56	1	27.60	27.35	5	9,093	0.05%
2022/09/14	0.3	27.50	0	0.00	27.40	0.3	9,045	0.00%
2022/09/12	6	27.45	0.2	27.40	27.40	5.8	9,175	0.06%
2022/09/08	12	26.70	5	27.30	27.20	7	9,338	0.07%
2022/09/07	6	26.70	2	26.70	26.75	4	9,324	0.04%
2022/09/06	1	26.90	0	0.00	26.95	1	9,343	0.01%
2022/09/05	3	27.00	0	0.00	27.15	3	9,307	0.03%
2022/09/02	0.1	27.50	5	27.50	27.30	-4.9	9,268	-0.05%
2022/09/01	1.8	27.45	0	0.00	27.45	1.8	9,245	0.02%
2022/08/31	5.3	27.65	0	0.00	27.70	5.3	9,214	0.06%
2022/08/29	13	27.40	1	27.45	27.35	12	9,085	0.13%
2022/08/26	28.1	27.95	1	28.00	28.05	27.1	9,017	0.30%
2022/08/25	0.1	28.00	7	27.97	27.95	-6.9	9,016	-0.08%
2022/08/23	0	0.00	3.1	27.96	28.15	-3.1	9,089	-0.03%
2022/08/19	10	28.25	10	28.45	28.50	0	9,069	0.00%
2022/08/18	2	28.13	51	28.18	28.35	-49	9,070	-0.54%
2022/08/17	1	28.25	8	28.19	28.35	-7	9,096	-0.08%
2022/08/16	0	0.00	1.4	28.14	28.20	-1.4	9,090	-0.02%
2022/08/15	12	27.93	52.6	27.99	27.90	-40.6	9,039	-0.45%
2022/08/12	0	0.00	30	28.52	28.65	-30	8,959	-0.33%
2022/08/11	1	28.20	28	28.09	28.40	-27	8,965	-0.30%
2022/08/10	0	0.00	7.6	28.09	28.15	-7.6	8,842	-0.09%
2022/08/09	1.1	27.77	2	27.88	28.00	-0.9	8,789	-0.01%
2022/08/08	5	27.39	1	27.60	27.65	4	8,686	0.05%
2022/08/05	0.1	27.20	15	27.13	27.35	-14.9	8,636	-0.17%
2022/08/04	1	26.70	2	26.73	26.70	-1	8,585	-0.01%
2022/08/03	0	0.00	2	26.70	26.85	-2	8,611	-0.02%
2022/08/02	0	0.00	10.5	26.21	26.40	-10.5	8,779	-0.12%
2022/08/01	1.3	26.43	6	26.15	26.30	-4.8	9,017	-0.05%
2022/07/29	0.6	26.48	6	26.43	26.50	-5.4	9,047	-0.06%
2022/07/28	3	26.05	3	26.22	26.35	0	9,031	0.00%
2022/07/27	2	25.95	3	25.88	26.00	-1	8,975	-0.01%
2022/07/26	0	0.00	2	25.30	25.40	-2	8,980	-0.02%
2022/07/22	0	0.00	3	25.00	25.10	-3	9,154	-0.03%
2022/07/21	0	0.00	0.2	25.03	25.10	-0.2	9,340	0.00%
2022/07/20	0	0.00	1	25.20	24.90	-1	9,412	-0.01%
2022/07/18	0	0.00	3	24.55	24.50	-3	9,641	-0.03%
2022/07/15	0	0.00	1	24.35	24.45	-1	9,614	-0.01%
2022/07/14	1.5	24.38	0.1	24.40	24.30	1.4	9,570	0.01%
2022/07/13	13.1	24.05	0	0.00	23.95	13.1	9,570	0.14%
2022/07/12	7	24.02	11	23.95	23.95	-4	9,525	-0.04%
2022/07/11	0	0.00	0.2	24.65	24.45	-0.2	9,411	0.00%
2022/07/08	11	24.15	0.5	24.25	24.05	10.5	9,294	0.11%
2022/07/07	5	23.27	31	23.29	23.60	-26	9,233	-0.28%
2022/07/06	12	23.50	4	23.68	23.40	8	9,172	0.09%
2022/07/05	32.2	26.19	6	26.25	26.25	26.2	8,734	0.30%
2022/07/04	22.5	26.70	25	26.34	26.30	-2.5	8,555	-0.03%
2022/07/01	9	26.31	1	26.80	26.35	8	8,570	0.09%
2022/06/30	17	26.91	4	26.80	26.70	13	8,398	0.15%
2022/06/29	7.1	27.68	0	0.00	27.65	7.1	8,141	0.09%
2022/06/24	1	28.25	3	28.32	28.70	-2	8,126	-0.02%
2022/06/22	3	28.40	0	0.00	28.55	3	8,101	0.04%
2022/06/21	0	0.00	2.1	28.61	28.75	-2.1	8,161	-0.03%
2022/06/20	1	28.50	0	0.00	28.20	1	8,198	0.01%
2022/06/16	3	28.77	3	28.80	28.85	0	8,147	0.00%
2022/06/15	3	28.92	1	28.75	28.90	2	8,172	0.02%
2022/06/09	0.3	28.80	6	28.90	28.75	-5.7	8,437	-0.07%
2022/06/07	4	28.59	10	28.58	28.55	-6	8,551	-0.07%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/01	5	28.56	0	0.00	28.60	5	9,181	0.05%
2022/05/31	6	28.39	3	28.50	28.40	3	9,331	0.03%
2022/05/26	0	0.00	6	27.32	27.35	-6	10,328	-0.06%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	1.5	27.63	0	0.00	27.60	1.5	16,041	0.01%
2022/05/20	1	27.75	0	0.00	27.80	1	16,292	0.01%
2022/05/19	3	27.75	0	0.00	28.05	3	16,453	0.02%
2022/05/17	0	0.00	1	27.85	27.85	-1	16,654	-0.01%
2022/05/16	2	27.70	1	27.75	27.60	1	16,825	0.01%
2022/05/13	3	27.07	0	0.00	27.15	3	17,090	0.02%
2022/05/12	5	27.08	0.5	27.15	27.00	4.5	17,210	0.03%
2022/05/11	1	27.43	0	0.00	27.30	1	17,331	0.01%
2022/05/10	10	27.30	0	0.00	27.40	10	17,953	0.06%
2022/05/09	6.3	27.70	5	27.70	27.70	1.3	18,037	0.01%
2022/05/06	0	0.00	1	28.85	29.05	-1	18,036	-0.01%
2022/05/05	5	28.95	0	0.00	29.15	5	18,217	0.03%
2022/05/04	1	28.65	0	0.00	28.80	1	18,422	0.01%
2022/04/29	0.5	28.50	0	0.00	28.50	0.5	19,259	0.00%
2022/04/27	9.3	28.37	4	28.38	28.25	5.3	20,025	0.03%
2022/04/26	23	28.79	20	28.85	28.85	3	20,920	0.01%
2022/04/25	11.9	28.71	0	0.00	28.60	11.9	20,981	0.06%
2022/04/22	7.4	29.15	0	0.00	29.10	7.4	20,926	0.04%
2022/04/21	7	29.37	0	0.00	29.30	7	20,976	0.03%
2022/04/19	4	29.48	0	0.00	29.25	4	21,442	0.02%
2022/04/18	4	29.31	0	0.00	29.35	4	21,638	0.02%
2022/04/15	3	29.35	3	29.37	29.40	0	21,712	0.00%
2022/04/14	5	29.45	0	0.00	29.50	5	21,752	0.02%
2022/04/13	5	29.24	0	0.00	29.40	5	21,823	0.02%
2022/04/12	7	29.04	0	0.00	29.00	7	21,825	0.03%
2022/04/11	6	29.13	0	0.00	29.05	6	21,787	0.03%
2022/04/08	3.3	29.26	2	29.25	29.15	1.3	21,735	0.01%
2022/04/07	17.3	29.62	1	29.45	29.25	16.3	21,684	0.07%
2022/04/06	3	29.95	0	0.00	29.80	3	21,532	0.01%
2022/04/01	3	29.85	0	0.00	29.90	3	21,560	0.01%
2022/03/31	1	29.80	1	30.00	29.75	0	21,547	0.00%
2022/03/30	6	29.89	0	0.00	29.85	6	21,445	0.03%
2022/03/29	7	29.89	0	0.00	29.80	7	21,425	0.03%
2022/03/28	23	29.75	0	0.00	29.95	23	21,459	0.11%
2022/03/25	11	29.95	3	29.97	29.85	8	21,537	0.04%
2022/03/24	2	29.63	0	0.00	29.70	2	21,579	0.01%
2022/03/23	3.1	29.97	0	0.00	29.80	3.1	21,573	0.01%
2022/03/22	9	30.12	2	30.18	30.00	7	21,462	0.03%
2022/03/21	1	30.05	6	30.00	30.05	-5	21,350	-0.02%
2022/03/18	3.2	29.66	1	29.70	29.75	2.2	21,183	0.01%
2022/03/17	11	29.58	1	29.60	29.60	10	21,161	0.05%
2022/03/16	2	29.35	1	29.50	29.50	1	20,999	0.00%
2022/03/15	8	29.44	0	0.00	29.35	8	20,977	0.04%
2022/03/14	2	29.70	5	29.71	29.65	-3	20,942	-0.01%
2022/03/11	9	29.50	2	29.50	29.50	7	20,957	0.03%
2022/03/10	5	29.40	0	0.00	29.45	5	20,969	0.02%
2022/03/09	28	28.85	0	0.00	28.80	28	20,932	0.13%
2022/03/08	6	28.95	1	29.20	28.95	5	20,708	0.02%
2022/03/07	28	28.98	0	0.00	28.90	28	20,692	0.14%
2022/03/04	21	29.50	0	0.00	29.50	21	20,859	0.10%
2022/03/03	28	29.45	11	29.50	29.50	17	20,771	0.08%
2022/03/02	7	29.34	2	29.35	29.35	5	20,565	0.02%
2022/03/01	6	29.56	1	29.50	29.35	5	20,298	0.02%
2022/02/25	5	29.27	0	0.00	29.40	5	19,738	0.03%
2022/02/24	32.8	29.21	2	29.15	29.25	30.8	15,179	0.20%
2022/02/23	7	29.96	0.3	30.20	30.00	6.7	14,379	0.05%
2022/02/22	2	30.10	1	30.10	30.25	1	14,076	0.01%
2022/02/21	4	30.19	10	30.10	30.30	-6	13,822	-0.04%
2022/02/18	5.3	30.30	1	30.50	30.30	4.3	13,645	0.03%
2022/02/17	0	0.00	4	30.49	30.60	-4	13,443	-0.03%
2022/02/16	3	30.35	3	30.35	30.40	0	13,387	0.00%
2022/02/15	5.2	30.29	17.2	30.25	30.65	-12	13,191	-0.09%
2022/02/14	18	30.44	10	30.60	30.30	8	12,885	0.06%
2022/02/11	0	0.00	36	30.84	31.00	-36	12,731	-0.28%
2022/02/10	46.2	30.70	16.1	30.57	30.80	30.1	12,609	0.24%
2022/02/09	3	31.90	2	32.15	32.00	1	12,229	0.01%
2022/02/08	4	31.81	9	31.93	32.00	-5	12,001	-0.04%
2022/02/07	1	31.15	3	31.45	31.60	-2	11,987	-0.02%
2022/01/26	5	31.41	7	31.36	31.35	-2	11,803	-0.02%
2022/01/25	16.1	31.43	10	31.58	31.60	6.1	11,590	0.05%
2022/01/24	4.3	31.24	11.1	31.08	31.45	-6.9	11,204	-0.06%
2022/01/21	13	31.05	40	30.95	31.25	-27	10,801	-0.25%
2022/01/20	21	31.28	82.3	31.21	31.50	-61.3	10,475	-0.59%
2022/01/19	89	30.48	162	30.79	30.95	-73	9,896	-0.74%	大賣/
2022/01/18	17	30.06	7	30.07	30.00	10	8,844	0.11%
2022/01/17	3	29.95	8	30.02	30.15	-5	8,720	-0.06%
2022/01/14	3	29.82	10	29.80	29.85	-7	8,630	-0.08%
2022/01/13	9	29.86	25	29.92	30.00	-16	8,751	-0.18%
2022/01/12	35	29.61	31	29.69	29.75	4	8,633	0.05%
2022/01/11	3	29.30	27.3	29.27	29.35	-24.3	8,401	-0.29%
2022/01/10	9	29.22	0	0.00	29.10	9	8,222	0.11%
2022/01/07	6	28.99	1	29.10	29.05	5	8,195	0.06%
2022/01/06	3	29.02	2	29.00	28.95	1	8,183	0.01%
2022/01/04	0	0.00	2	29.08	29.10	-2	8,331	-0.02%
2022/01/03	0.5	29.10	0	0.00	29.00	0.5	8,450	0.01%
2021/12/30	22	29.17	3	29.25	29.15	19	8,766	0.22%
2021/12/29	4	29.20	0	0.00	29.25	4	8,830	0.05%
2021/12/28	4	29.15	0	0.00	29.20	4	8,874	0.05%
2021/12/27	0.1	29.10	0	0.00	29.20	0.1	8,883	0.00%
2021/12/24	1	29.05	0.4	29.15	29.10	0.6	8,970	0.01%
2021/12/23	16.5	29.01	0	0.00	28.95	16.5	8,972	0.18%
2021/12/22	8	29.11	1	29.10	28.95	7	9,038	0.08%
2021/12/21	0	0.00	0.4	28.95	28.95	-0.4	8,999	0.00%
2021/12/20	1	28.90	0	0.00	28.90	1	8,949	0.01%
2021/12/17	2	28.88	0	0.00	28.85	2	8,894	0.02%
2021/12/16	1.3	29.03	0	0.00	29.05	1.3	8,842	0.01%
2021/12/15	5	28.90	0	0.00	29.00	5	8,920	0.06%
2021/12/14	2	28.90	0	0.00	29.00	2	9,055	0.02%
2021/12/13	14	29.13	0	0.00	29.00	14	9,093	0.15%
2021/12/09	1	29.05	10	29.35	29.15	-9	9,208	-0.10%
2021/12/07	1	29.25	0	0.00	29.35	1	9,211	0.01%
2021/12/06	0.7	29.00	2	29.20	29.30	-1.3	9,161	-0.01%
2021/12/03	2	29.30	15	29.30	29.15	-13	9,194	-0.14%
2021/12/02	1	29.30	0	0.00	29.15	1	9,150	0.01%
2021/12/01	13	29.27	0	0.00	29.30	13	9,177	0.14%
2021/11/30	14	29.73	6	29.81	28.60	8	9,029	0.09%
2021/11/29	3	28.82	3	29.07	29.30	0	8,533	0.00%
2021/11/26	6	29.36	11	29.49	29.15	-5	8,478	-0.06%
2021/11/25	4	29.40	19.6	29.54	29.65	-15.6	8,556	-0.18%
2021/11/24	0	0.00	25	29.20	29.35	-25	8,523	-0.29%
2021/11/23	1	29.00	7.5	29.04	29.10	-6.5	8,519	-0.08%
2021/11/22	7	29.32	5.3	29.34	29.40	1.7	8,569	0.02%
2021/11/19	0.1	28.90	16	29.09	29.20	-16	8,606	-0.19%
2021/11/18	0	0.00	4	28.76	28.80	-4	8,619	-0.05%
2021/11/17	0	0.00	0.2	29.00	28.80	-0.2	8,680	0.00%
2021/11/16	0	0.00	7	28.95	29.05	-7	8,713	-0.08%
2021/11/15	2	28.80	0	0.00	28.75	2	8,784	0.02%
2021/11/12	10	28.75	2	28.80	28.80	8	8,839	0.09%
2021/11/11	0	0.00	3	28.70	28.65	-3	8,921	-0.03%
2021/11/10	2	28.60	1	28.60	28.95	1	9,163	0.01%
2021/11/09	1	28.50	3	28.80	28.85	-2	9,297	-0.02%
2021/11/08	17.1	28.61	8	28.54	28.45	9.1	9,288	0.10%
2021/11/05	1	29.45	3	29.40	29.55	-2	9,167	-0.02%
2021/11/04	6	29.75	16	29.80	29.80	-10	9,214	-0.11%
2021/11/03	5	29.25	1	29.20	29.30	4	9,028	0.04%
2021/11/02	5	29.12	0	0.00	29.20	5	9,382	0.05%
2021/11/01	5	28.85	3	28.97	29.10	2	9,537	0.02%
2021/10/29	0	0.00	6	29.27	29.20	-6	9,619	-0.06%
2021/10/28	0	0.00	53	29.30	29.35	-53	9,800	-0.54%
2021/10/27	0	0.00	3	29.27	29.35	-3	9,985	-0.03%
2021/10/26	5	29.20	13	29.24	29.30	-8	10,226	-0.08%
2021/10/25	0	0.00	10	29.20	29.20	-10	10,286	-0.10%
2021/10/22	5	29.17	2	29.05	29.25	3	10,483	0.03%
2021/10/21	8	29.09	9	29.19	29.10	-1	10,481	-0.01%
2021/10/20	3	28.80	5	28.81	28.90	-2	10,426	-0.02%
2021/10/19	8	28.48	1	28.40	28.50	7	10,454	0.07%
2021/10/18	6	28.55	0	0.00	28.35	6	10,711	0.06%
2021/10/15	4	28.40	16	28.55	28.70	-12	12,208	-0.10%
2021/10/14	1	28.45	2	28.50	28.40	-1	12,692	-0.01%
2021/10/13	16	28.67	1	28.70	28.70	15	12,980	0.12%
2021/10/12	14	28.63	4	28.31	28.70	10	13,135	0.08%
2021/10/08	14	28.44	12.6	28.41	28.40	1.4	13,243	0.01%
2021/10/07	5	28.28	19	28.36	28.35	-14	13,279	-0.11%
2021/10/06	6	27.47	0	0.00	27.55	6	13,170	0.05%
2021/10/05	5	27.29	5	27.15	27.40	0	13,192	0.00%
2021/10/04	2	27.18	0.2	27.35	27.15	1.8	13,283	0.01%
2021/10/01	1	27.30	0	0.00	27.45	1	13,427	0.01%
2021/09/30	6.1	27.36	3	27.35	27.50	3.1	13,451	0.02%
2021/09/29	3.1	27.22	0	0.00	27.25	3.1	13,541	0.02%
2021/09/28	5.1	27.59	2	27.65	27.70	3.1	13,644	0.02%
2021/09/27	0	0.00	3	27.75	27.60	-3	13,995	-0.02%
2021/09/24	1	27.75	19	27.76	27.70	-18	14,038	-0.13%
2021/09/23	0	0.00	20	27.72	27.75	-20	14,059	-0.14%
2021/09/22	2	27.28	2	27.65	27.40	0	14,101	0.00%
2021/09/17	0	0.00	30	27.64	27.70	-30	14,159	-0.21%
2021/09/16	25	27.74	36	27.65	27.70	-11	14,152	-0.08%
2021/09/15	15	27.67	4	27.79	27.75	11	14,166	0.08%
2021/09/14	9	27.35	2	27.30	27.20	7	14,033	0.05%
2021/09/13	8	27.04	5	27.00	27.05	3	14,016	0.02%
2021/09/10	4	27.11	1	27.20	27.15	3	14,056	0.02%
2021/09/09	1	27.20	0	0.00	27.10	1	14,211	0.01%
2021/09/08	2	27.25	3	27.20	27.20	-1	14,292	-0.01%
2021/09/07	0.3	27.50	10	27.57	27.45	-9.7	14,376	-0.07%
2021/09/06	4	27.75	9	27.69	27.55	-5	14,502	-0.03%
2021/09/03	0	0.00	1	27.60	27.55	-1	14,530	-0.01%
2021/09/02	2	27.60	1	27.65	27.50	1	14,725	0.01%
2021/09/01	1	27.65	0	0.00	27.55	1	14,856	0.01%
2021/08/31	7	27.40	0	0.00	27.40	7	14,874	0.05%
2021/08/30	11	27.49	1	27.45	27.65	10	14,854	0.07%
2021/08/27	3	27.42	0	0.00	27.50	3	14,902	0.02%
2021/08/26	10	27.32	0	0.00	27.35	10	14,962	0.07%
2021/08/25	21	27.72	5	27.77	27.75	16	15,092	0.11%
2021/08/24	4	27.44	12	27.54	27.60	-8	15,225	-0.05%
2021/08/23	0	0.00	1	27.05	26.95	-1	15,310	-0.01%
2021/08/20	5	26.90	0	0.00	26.90	5	15,435	0.03%
2021/08/19	6	26.73	1	26.75	26.70	5	16,216	0.03%
2021/08/18	35	26.92	1	26.65	27.00	34	16,212	0.21%
2021/08/17	7	26.79	4.1	26.84	26.75	2.9	16,279	0.02%
2021/08/16	16.2	26.80	2	26.70	26.70	14.2	16,316	0.09%
2021/08/13	9	27.14	0	0.00	27.15	9	16,292	0.06%
2021/08/12	2	27.32	2	27.25	27.35	0	16,283	0.00%
2021/08/11	15	27.23	17	27.25	27.20	-2	16,355	-0.01%
2021/08/10	10	27.20	0	0.00	27.20	10	16,448	0.06%
2021/08/09	8	27.32	0	0.00	27.30	8	16,610	0.05%
2021/08/06	31	27.44	3.1	27.50	27.70	27.9	16,679	0.17%
2021/08/05	19.1	27.15	0	0.00	27.10	19.1	16,561	0.12%
2021/08/04	41	27.18	0	0.00	27.30	41	16,863	0.24%
2021/08/03	33	27.22	11	27.23	27.40	22	17,018	0.13%
2021/08/02	19	27.50	10	27.52	27.60	9	17,057	0.05%
2021/07/30	39.3	27.86	0	0.00	27.75	39.3	16,996	0.23%
2021/07/29	13	28.00	11	27.95	28.00	2	16,936	0.01%
2021/07/28	11	27.90	0	0.00	28.05	11	17,088	0.06%
2021/07/27	12	28.10	6	28.23	28.15	6	17,297	0.03%
2021/07/26	21	28.14	0	0.00	28.10	21	17,603	0.12%
2021/07/23	32	28.15	4.1	28.13	28.10	27.9	17,588	0.16%
2021/07/22	29	28.23	2	28.48	28.20	27	17,556	0.15%
2021/07/21	69.4	28.27	2	28.00	28.05	67.4	17,414	0.39%
2021/07/20	55	31.27	102	31.29	31.20	-47	16,072	-0.29%	大賣/
2021/07/19	16	31.63	20	31.50	31.65	-4	15,731	-0.03%
2021/07/16	15	31.73	35	31.79	31.75	-20	15,823	-0.13%
2021/07/15	17	32.04	22	32.14	31.95	-5	15,840	-0.03%
2021/07/14	14	32.12	208	32.35	32.10	-194	15,771	-1.23%	大賣/鉅額交易
2021/07/13	9	32.41	12	32.56	32.20	-3	15,830	-0.02%
2021/07/12	4	32.74	71	32.70	32.65	-67	15,761	-0.43%
2021/07/09	27	32.56	24.2	32.72	32.70	2.8	15,802	0.02%
2021/07/08	13	32.93	40	32.87	32.80	-27	16,007	-0.17%
2021/07/07	0	0.00	207	32.73	32.75	-207	16,035	-1.29%	大賣/鉅額交易
2021/07/06	3	32.70	47	32.68	32.70	-44	16,221	-0.27%
2021/07/05	113	32.61	8.4	32.65	32.55	104.6	16,263	0.64%	大買/鉅額交易
2021/07/02	12	32.00	17.2	31.86	32.35	-5.2	16,203	-0.03%
2021/07/01	4	31.28	31	31.34	31.05	-27	16,089	-0.17%
2021/06/30	15	31.00	2	31.05	31.00	13	16,096	0.08%
2021/06/29	6	30.71	0	0.00	30.75	6	16,144	0.04%
2021/06/28	0.1	30.85	9	30.91	30.80	-8.9	16,267	-0.05%
2021/06/25	28.1	30.86	11	30.88	30.80	17.1	16,274	0.11%
2021/06/24	7	30.50	0	0.00	30.40	7	16,354	0.04%
2021/06/23	8	30.51	4	30.56	30.40	4	16,487	0.02%
2021/06/22	11	30.45	3	30.50	30.40	8	16,918	0.05%
2021/06/21	10	30.51	1	30.80	30.30	9	17,834	0.05%
2021/06/18	22	30.85	1	30.85	30.65	21	18,194	0.12%
2021/06/17	1.1	30.70	5	30.75	30.60	-3.9	18,405	-0.02%
2021/06/16	8	30.66	4	30.84	30.60	4	19,062	0.02%
2021/06/15	1	30.20	1	30.30	30.15	0	19,614	0.00%
2021/06/11	1.1	30.22	0	0.00	30.15	1.1	19,612	0.01%
2021/06/10	10.1	30.04	41	30.23	30.25	-30.9	19,681	-0.16%
2021/06/09	17	30.33	0	0.00	30.20	17	19,730	0.09%
2021/06/08	14	30.67	0	0.00	30.65	14	19,762	0.07%
2021/06/07	2	30.53	15	30.46	30.55	-13	19,818	-0.07%
2021/06/04	1	31.00	25.7	30.94	30.95	-24.7	19,841	-0.12%
2021/06/03	8	31.18	1	31.15	31.25	7	19,870	0.04%
2021/06/02	4	31.28	5	31.30	31.35	-1	19,923	-0.01%
2021/06/01	6	31.32	1	31.05	31.40	5	19,887	0.03%
2021/05/31	1	30.60	0	0.00	30.75	1	19,846	0.01%
2021/05/28	7.1	30.51	23	30.32	30.55	-16	19,835	-0.08%
2021/05/27	11	29.50	3	29.35	29.55	8	19,905	0.04%
2021/05/26	2	29.93	6	29.84	29.70	-4	19,518	-0.02%
2021/05/25	8	29.59	6	29.65	29.55	2	19,581	0.01%
2021/05/21	70	29.11	0	0.00	29.10	70	19,682	0.36%
2021/05/20	7	29.21	7.1	29.30	29.20	-0.1	19,584	0.00%
2021/05/19	4	29.06	1	29.10	29.15	3	19,594	0.02%
2021/05/18	15.1	28.48	0	0.00	28.70	15.1	19,648	0.08%
2021/05/17	25	28.25	72	28.08	27.90	-47	19,605	-0.24%
2021/05/14	31	29.91	2	29.55	29.55	29	19,375	0.15%
2021/05/13	4	29.60	6	29.82	29.70	-2	19,318	-0.01%
2021/05/12	24.1	29.58	34.2	29.84	30.00	-10.1	19,135	-0.05%
2021/05/11	66.2	30.61	0	0.00	30.50	66.2	18,813	0.35%
2021/05/10	12	31.07	5.1	30.81	31.20	6.9	18,683	0.04%
2021/05/07	3	31.02	0	0.00	31.15	3	19,015	0.02%
2021/05/06	21.5	31.03	2	31.15	30.75	19.5	19,568	0.10%
2021/05/05	5	30.85	4	30.73	30.80	1	20,029	0.00%
2021/05/04	62	30.88	0	0.00	31.15	62	19,961	0.31%
2021/05/03	183.1	31.89	20.1	31.72	31.65	163	19,780	0.82%	大買/鉅額交易
2021/04/29	57	32.55	31	32.55	32.70	26	19,586	0.13%
2021/04/28	5	32.65	4	32.68	32.70	1	19,594	0.01%
2021/04/27	81	32.77	4	32.74	32.60	77	19,730	0.39%
2021/04/26	46	32.83	15	32.63	32.80	31	19,659	0.16%
2021/04/23	40	32.33	0	0.00	32.45	40	19,574	0.20%
2021/04/22	36.5	32.67	15	32.90	32.55	21.5	19,688	0.11%
2021/04/21	64.1	33.13	11	33.05	33.00	53.1	19,681	0.27%
2021/04/20	3	33.12	2	33.15	33.10	1	19,604	0.01%
2021/04/19	6.1	33.09	22	33.09	33.05	-15.9	19,556	-0.08%
2021/04/16	36	32.95	20	32.95	32.95	16	19,469	0.08%
2021/04/15	26.4	32.76	6	32.81	32.85	20.4	19,541	0.10%
2021/04/14	19	32.83	7	32.71	33.00	12	19,450	0.06%
2021/04/13	3	33.40	32	33.27	33.15	-29	19,250	-0.15%
2021/04/12	12	33.49	4	33.45	33.40	8	19,191	0.04%
2021/04/09	90	33.70	6	33.72	33.70	84	19,040	0.44%
2021/04/08	23	33.60	2	33.60	33.55	21	18,929	0.11%
2021/04/07	57	33.59	2	33.50	33.45	55	18,819	0.29%
2021/04/06	54	33.45	1	33.45	33.40	53	18,656	0.28%
2021/04/01	16	33.48	0	0.00	33.40	16	18,698	0.09%
2021/03/31	11.1	33.67	2	33.80	33.50	9.1	18,637	0.05%
2021/03/30	114	33.74	0.1	33.75	33.85	113.9	18,519	0.62%	大買/鉅額交易
2021/03/29	18	33.50	2	33.55	33.55	16	18,451	0.09%
2021/03/26	83	33.26	366	33.22	33.45	-283	18,397	-1.54%	大賣/鉅額交易
2021/03/25	25	33.08	35.1	33.57	33.20	-10.1	18,661	-0.05%
2021/03/24	61	33.85	9.2	33.85	33.75	51.8	18,375	0.28%
2021/03/23	13	34.22	2.1	34.39	34.75	10.9	17,678	0.06%
2021/03/22	10	34.02	1	34.15	34.35	9	17,445	0.05%
2021/03/19	59	33.89	34	33.95	33.85	25	17,615	0.14%
2021/03/18	5	33.96	155.4	33.66	33.85	-150.4	17,268	-0.87%	大賣/鉅額交易
2021/03/17	100	32.65	16	32.60	32.65	84	16,685	0.50%
2021/03/16	9	32.54	102.1	32.55	32.60	-93.1	16,767	-0.56%	大賣/
2021/03/15	7	32.74	37.1	32.65	32.60	-30.1	16,836	-0.18%
2021/03/12	4	32.23	3	32.43	32.40	1	16,874	0.01%
2021/03/11	1	32.15	2	32.23	32.25	-1	16,894	-0.01%
2021/03/10	1	32.20	2	32.30	32.10	-1	16,992	-0.01%
2021/03/09	4	31.81	126.1	31.90	32.00	-122.1	17,174	-0.71%	大賣/鉅額交易
2021/03/08	1	31.65	14	31.71	31.80	-13	17,336	-0.07%
2021/03/05	21.2	31.34	8	31.05	31.65	13.2	17,400	0.08%
2021/03/04	10	31.30	3	31.22	31.35	7	17,900	0.04%
2021/03/02	10	31.40	22	31.53	31.35	-12	17,826	-0.07%
2021/02/26	25	31.41	1	31.80	32.00	24	17,634	0.14%
2021/02/25	16	31.84	8	31.89	31.70	8	17,263	0.05%
2021/02/24	18	32.03	12	31.99	31.90	6	17,199	0.03%
2021/02/23	0	0.00	14	31.76	31.80	-14	17,047	-0.08%
2021/02/22	26	31.27	31.7	31.33	31.30	-5.7	16,982	-0.03%
2021/02/19	3.1	30.87	17.4	30.76	31.15	-14.4	17,001	-0.08%
2021/02/18	13	30.88	2	30.95	30.80	11	17,007	0.06%
2021/02/17	51	30.90	6	31.17	31.00	45	17,080	0.26%
2021/02/05	1	30.80	0	0.00	30.80	1	17,294	0.01%
2021/02/04	5	30.78	0.1	30.85	30.75	4.9	17,281	0.03%
2021/02/03	3	31.08	3.6	31.21	31.10	-0.6	17,275	0.00%
2021/02/02	8	31.04	2	31.30	31.15	6	17,264	0.03%
2021/02/01	7	31.14	0	0.00	31.10	7	17,212	0.04%
2021/01/29	15	31.79	3	31.10	31.25	12	17,075	0.07%
2021/01/28	22	32.72	34.4	32.72	32.70	-12.4	16,547	-0.08%
2021/01/27	19	32.17	17	32.02	32.35	2	15,969	0.01%
2021/01/26	6	31.02	2	31.25	30.85	4	15,400	0.03%
2021/01/25	3	31.02	17.1	31.18	31.20	-14.1	15,324	-0.09%
2021/01/22	3	30.30	10.1	30.77	30.70	-7.1	15,169	-0.05%
2021/01/21	3	29.97	1.6	30.03	29.90	1.4	15,053	0.01%
2021/01/20	52	30.39	1	30.20	30.00	51	15,065	0.34%
2021/01/19	2	31.05	13.1	30.94	30.75	-11.1	14,868	-0.07%
2021/01/18	11	30.75	0	0.00	30.65	11	14,940	0.07%
2021/01/15	33	31.22	55	31.54	31.00	-22	14,884	-0.15%
2021/01/14	104	31.46	10.2	31.48	31.65	93.8	14,880	0.63%	大買/
2021/01/13	6	31.00	27	31.12	30.90	-21	14,588	-0.14%
2021/01/12	2	30.68	0.1	30.60	30.85	1.9	14,473	0.01%
2021/01/11	2	30.83	1	30.80	31.00	1	14,358	0.01%
2021/01/08	2	30.68	25.6	30.83	31.00	-23.6	14,310	-0.17%
2021/01/07	2	30.40	4.2	30.35	30.50	-2.2	14,310	-0.02%
2021/01/06	1	30.50	1	30.45	30.35	0	14,332	0.00%
2021/01/05	8	30.41	16	30.39	30.50	-8	14,261	-0.06%
2021/01/04	1	30.70	6	30.85	30.80	-5	14,338	-0.03%
2020/12/31	1	30.95	6.3	30.98	31.00	-5.3	14,232	-0.04%
2020/12/30	1	30.75	13.2	30.74	31.15	-12.2	14,284	-0.09%
2020/12/29	3	31.10	4	31.05	30.95	-1	14,241	-0.01%
2020/12/28	1.3	31.03	30.3	31.08	31.05	-29	14,242	-0.20%
2020/12/25	51.1	30.75	2	30.75	30.55	49.1	14,281	0.34%
2020/12/24	4	30.38	6.3	30.39	30.65	-2.3	14,304	-0.02%
2020/12/23	1	29.95	0	0.00	30.00	1	14,316	0.01%
2020/12/22	32	30.15	13.9	30.28	30.05	18.1	14,312	0.13%
2020/12/21	24	29.48	14	29.54	30.05	10	14,500	0.07%
2020/12/18	4	30.28	23	30.52	30.20	-19	14,448	-0.13%
2020/12/17	32	30.41	2	30.35	30.40	30	14,367	0.21%
2020/12/16	12	30.58	37	30.60	31.05	-25	14,155	-0.18%
2020/12/15	123.1	30.14	41	30.13	30.05	82.1	14,004	0.59%	大買/
2020/12/14	97.1	30.90	32.3	31.00	31.05	64.8	13,637	0.48%
2020/12/11	45	31.29	13	31.45	31.60	32	13,407	0.24%
2020/12/10	23	31.79	12	31.36	31.65	11	13,431	0.08%
2020/12/09	48	32.14	26.1	32.04	32.15	21.9	13,358	0.16%
2020/12/08	92	31.80	7.2	31.85	31.80	84.8	13,298	0.64%
2020/12/07	36	31.46	43.1	31.45	31.55	-7.1	13,328	-0.05%
2020/12/04	19.6	31.11	2	31.10	31.30	17.6	13,346	0.13%
2020/12/03	74.2	31.12	8	31.35	31.30	66.2	13,311	0.50%
2020/12/02	50	31.01	15.1	31.14	31.45	34.9	13,065	0.27%
2020/12/01	6.2	30.46	12.1	30.61	30.65	-5.9	12,992	-0.05%
2020/11/30	34.6	30.91	3	30.41	29.85	31.6	12,941	0.24%
2020/11/27	8.1	30.81	18.3	30.81	30.95	-10.3	12,362	-0.08%
2020/11/26	2	30.28	5	30.30	30.30	-3	12,214	-0.02%
2020/11/25	25	30.21	0	0.00	30.05	25	12,470	0.20%
2020/11/24	0	0.00	2.8	30.31	30.25	-2.8	12,502	-0.02%
2020/11/23	2	30.10	1.1	30.34	30.10	0.9	12,574	0.01%
2020/11/20	0	0.00	3	30.10	30.05	-3	12,639	-0.02%
2020/11/19	9	29.95	2	29.90	29.95	7	13,095	0.05%
2020/11/18	15	30.20	9	30.12	30.15	6	13,270	0.05%
2020/11/17	5	30.20	67	30.20	30.30	-62	13,303	-0.47%
2020/11/16	25	30.18	6	30.53	30.40	19	13,666	0.14%
2020/11/13	77	30.31	59	29.91	30.30	18	13,937	0.13%
2020/11/12	1	29.15	0	0.00	29.20	1	13,711	0.01%
2020/11/11	2	29.25	4	29.38	29.45	-2	13,805	-0.01%
2020/11/10	4	29.20	0	0.00	29.15	4	13,896	0.03%
2020/11/09	2	29.38	2	29.35	29.50	0	14,204	0.00%
2020/11/06	5	29.26	3	29.20	29.15	2	14,334	0.01%
2020/11/05	4	29.11	4	29.43	29.10	0	14,507	0.00%
2020/11/04	0	0.00	1	29.00	29.00	-1	14,677	-0.01%
2020/11/03	10	28.75	2	28.85	28.75	8	14,804	0.05%
2020/11/02	0	0.00	9	28.30	28.35	-9	14,923	-0.06%
2020/10/30	15.8	28.65	0	0.00	28.50	15.8	15,195	0.10%
2020/10/29	5	28.56	1	28.55	28.70	4	15,516	0.03%
2020/10/28	53	29.59	22	29.43	29.15	31	15,648	0.20%
2020/10/27	2	29.05	0	0.00	29.00	2	15,788	0.01%
2020/10/26	2	29.40	0.1	29.12	29.30	1.9	15,965	0.01%
2020/10/23	10	28.95	7	28.95	28.85	3	15,965	0.02%
2020/10/22	4	28.49	0	0.00	28.75	4	16,121	0.02%
2020/10/21	5	28.75	0	0.00	28.55	5	16,129	0.03%
2020/10/20	10	29.15	0	0.00	28.95	10	16,591	0.06%
2020/10/19	7	28.85	59	28.85	28.80	-52	17,134	-0.30%
2020/10/16	3	28.88	0	0.00	28.80	3	17,377	0.02%
2020/10/15	6	29.38	10	29.58	29.10	-4	17,940	-0.02%
2020/10/14	3.2	28.88	0	0.00	29.05	3.2	18,796	0.02%
2020/10/13	5	28.73	14	28.56	28.70	-9	19,194	-0.05%
2020/10/12	40	28.97	2	29.15	28.85	38	19,999	0.19%
2020/10/08	5	29.55	32	29.60	29.70	-27	20,058	-0.13%
2020/10/07	11	29.35	1	29.20	29.35	10	20,337	0.05%
2020/10/06	0.2	29.75	0	0.00	29.75	0.2	20,617	0.00%
2020/10/05	7	29.77	5	29.88	29.55	2	20,907	0.01%
2020/09/30	7	30.05	13	30.22	29.80	-6	21,182	-0.03%
2020/09/29	5	29.43	0	0.00	29.40	5	21,694	0.02%
2020/09/28	14	29.64	0	0.00	29.70	14	22,677	0.06%
2020/09/25	4	28.95	0	0.00	29.15	4	23,163	0.02%
2020/09/24	47	29.09	3	29.40	28.85	44	23,278	0.19%
2020/09/23	0	0.00	2.4	30.00	29.95	-2.4	23,293	-0.01%
2020/09/22	8	29.06	1	29.05	29.10	7	23,223	0.03%
2020/09/21	10	29.55	30	29.65	29.50	-20	23,384	-0.09%
2020/09/18	0	0.00	1	29.85	29.85	-1	23,772	0.00%
2020/09/17	17	29.75	5	30.10	29.65	12	24,067	0.05%
2020/09/16	6	30.47	6	30.40	30.10	0	24,572	0.00%
2020/09/15	20	29.79	33	29.79	29.75	-13	24,802	-0.05%
2020/09/14	6	29.72	8	30.08	30.10	-2	25,480	-0.01%
2020/09/11	11	29.78	0	0.00	29.90	11	26,124	0.04%
2020/09/10	21	29.94	12	30.09	29.80	9	26,381	0.03%
2020/09/09	5	30.09	0.1	30.50	30.45	4.9	26,211	0.02%
2020/09/08	20.6	30.98	0	0.00	30.70	20.6	26,220	0.08%
2020/09/07	7	31.51	1.3	31.55	31.30	5.7	26,257	0.02%
2020/09/04	5	31.00	24	31.09	31.75	-19	26,490	-0.07%
2020/09/03	8	31.88	2	32.00	31.70	6	26,531	0.02%
2020/09/02	14	32.05	0	0.00	32.25	14	26,768	0.05%
2020/09/01	15	32.21	53	32.37	32.35	-38	26,957	-0.14%
2020/08/31	0	0.00	6	32.53	31.90	-6	26,976	-0.02%
2020/08/28	13	32.76	7	32.59	32.60	6	26,817	0.02%
2020/08/27	17	33.19	21	33.29	33.15	-4	26,914	-0.01%
2020/08/26	1	33.55	0	0.00	33.60	1	26,905	0.00%
2020/08/25	19	33.69	28	33.76	34.00	-9	26,848	-0.03%
2020/08/24	1.5	32.67	16	32.34	32.60	-14.5	26,739	-0.05%
2020/08/21	7	31.16	2	31.55	31.30	5	26,576	0.02%
2020/08/20	24	31.09	36	30.93	30.90	-12	26,599	-0.05%
2020/08/19	50	32.61	13	32.71	32.40	37	26,146	0.14%
2020/08/18	11.3	33.96	5	34.30	33.90	6.3	25,677	0.02%
2020/08/17	10	34.46	0	0.00	34.50	10	25,642	0.04%
2020/08/14	85.1	34.95	11	35.03	34.75	74.1	25,563	0.29%
2020/08/13	12	35.30	113	34.92	34.85	-101	25,531	-0.40%	大賣/
2020/08/12	0	0.00	1.1	34.55	34.70	-1.1	25,390	0.00%
2020/08/11	5	34.05	3	34.10	34.00	2	25,355	0.01%
2020/08/10	101	34.64	1	34.30	34.50	100	25,399	0.39%	大買/
2020/08/07	7	35.04	19	34.99	34.90	-12	25,411	-0.05%
2020/08/06	5	34.69	11	34.76	34.95	-6	25,295	-0.02%
2020/08/05	8	35.00	3.1	34.88	34.90	4.9	25,235	0.02%
2020/08/04	3	34.92	12	34.78	35.00	-9	24,978	-0.04%
2020/08/03	14	33.89	10.1	33.80	33.85	3.9	24,798	0.02%
2020/07/31	11	34.75	3.2	34.55	34.50	7.8	24,671	0.03%
2020/07/30	53	34.32	14	34.56	34.60	39	24,446	0.16%
2020/07/29	0	0.00	8	33.61	33.80	-8	24,306	-0.03%
2020/07/28	19	33.79	14.1	33.73	33.25	4.9	24,304	0.02%
2020/07/27	12	33.40	13.2	33.53	33.25	-1.2	24,479	0.00%
2020/07/24	40	34.51	58.1	34.94	34.10	-18.1	24,440	-0.07%
2020/07/23	24	35.43	24	35.42	35.60	0	23,976	0.00%
2020/07/22	5	34.22	19	34.06	34.25	-14	23,476	-0.06%
2020/07/21	67.8	34.11	13	34.32	33.90	54.8	23,295	0.24%
2020/07/20	40	32.78	16	32.94	32.95	24	22,719	0.11%
2020/07/17	10	35.84	8	35.84	35.80	2	21,717	0.01%
2020/07/16	5	35.70	84	35.66	36.00	-79	21,458	-0.37%
2020/07/15	8.1	34.37	10	33.90	34.05	-1.9	20,700	-0.01%
2020/07/14	16.1	33.81	19	34.01	34.10	-2.9	20,543	-0.01%
2020/07/13	24	33.97	16	33.98	34.20	8	20,361	0.04%
2020/07/10	8	32.89	14.1	32.79	32.55	-6.1	20,175	-0.03%
2020/07/09	17.5	34.15	9	34.03	33.40	8.5	20,251	0.04%
2020/07/08	84	33.59	56	33.52	33.45	28	19,957	0.14%
2020/07/07	30	35.19	19	34.80	34.50	11	19,252	0.06%
2020/07/06	40	37.81	211	37.99	38.65	-171	18,297	-0.93%	大賣/鉅額交易
2020/07/03	6	37.23	58	37.20	37.20	-52	17,841	-0.29%
2020/07/02	11	37.23	107	37.26	37.15	-96	17,796	-0.54%	大賣/
2020/07/01	28	36.70	67	36.81	36.80	-39	17,701	-0.22%
2020/06/30	7	35.92	63	35.93	35.80	-56	17,522	-0.32%
2020/06/29	46	35.33	14	35.61	35.65	32	17,474	0.18%
2020/06/24	17	35.97	4	35.91	35.65	13	17,243	0.08%
2020/06/23	61	35.75	67.4	35.47	36.00	-6.4	17,191	-0.04%
2020/06/22	16	34.90	25.2	34.93	34.80	-9.2	17,223	-0.05%
2020/06/19	10	34.66	40.2	34.55	34.65	-30.2	16,876	-0.18%
2020/06/18	63	33.76	23	33.61	34.00	40	16,268	0.25%
2020/06/17	13	31.77	18	32.02	32.25	-5	15,614	-0.03%
2020/06/16	0	0.00	17	31.43	31.45	-17	15,581	-0.11%
2020/06/15	8	31.25	0	0.00	31.10	8	15,850	0.05%
2020/06/12	2	30.65	51.2	30.42	30.70	-49.2	15,963	-0.31%
2020/06/11	2	31.45	28	31.66	30.65	-26	16,131	-0.16%
2020/06/10	2	31.38	2.3	31.43	31.45	-0.3	16,046	0.00%
2020/06/09	8	31.13	30	31.10	31.15	-22	16,115	-0.14%
2020/06/08	2	30.05	8.1	30.14	30.45	-6.1	16,095	-0.04%
2020/06/05	3	30.00	11	29.89	29.80	-8	15,920	-0.05%
2020/06/04	4	29.80	9.7	29.77	29.85	-5.7	15,885	-0.04%
2020/06/03	0	0.00	48	29.58	29.55	-48	15,994	-0.30%
2020/06/02	3	29.25	0	0.00	29.15	3	15,975	0.02%
2020/06/01	0	0.00	13	28.95	29.00	-13	15,911	-0.08%
2020/05/29	2	28.25	0	0.00	28.60	2	15,862	0.01%
2020/05/28	7	28.75	5	28.72	28.50	2	15,593	0.01%
2020/05/27	3	28.50	23	28.47	28.60	-20	15,671	-0.13%
2020/05/26	0	0.00	23	28.20	28.20	-23	15,660	-0.15%
2020/05/25	3	28.08	14	28.08	28.20	-11	15,661	-0.07%
2020/05/22	2	28.23	6.3	28.22	28.40	-4.3	15,642	-0.03%
2020/05/21	0	0.00	1.3	28.36	28.35	-1.3	15,516	-0.01%
2020/05/20	6	28.49	1	28.40	28.15	5	15,471	0.03%
2020/05/19	14	28.15	63.6	28.16	28.30	-49.6	15,304	-0.32%
2020/05/18	29	27.74	7	27.69	27.55	22	15,109	0.15%
2020/05/15	34	28.01	36	28.15	28.10	-2	14,963	-0.01%
2020/05/14	29	27.94	260	27.90	27.95	-231	14,826	-1.56%	大賣/鉅額交易
2020/05/13	1	27.55	1	27.50	27.55	0	14,627	0.00%
2020/05/11	5	27.85	2	27.88	27.80	3	14,438	0.02%
2020/05/08	2	27.43	3	27.53	27.45	-1	14,348	-0.01%
2020/05/07	26	27.70	0.2	27.70	27.70	25.8	14,148	0.18%
2020/05/06	1	27.95	2	27.68	27.80	-1	14,116	-0.01%
2020/05/05	4	27.88	13.2	27.99	27.75	-9.2	14,084	-0.07%
2020/05/04	6	27.58	5	27.69	27.85	1	14,076	0.01%
2020/04/30	27	27.83	11	28.09	28.25	16	14,023	0.11%
2020/04/29	1	27.60	19	27.57	27.70	-18	13,812	-0.13%
2020/04/28	1	26.75	34	26.71	26.90	-33	13,693	-0.24%
2020/04/27	2	26.55	9	26.52	26.50	-7	14,075	-0.05%
2020/04/24	0	0.00	27.3	26.03	26.00	-27.3	14,009	-0.19%
2020/04/22	3	25.48	3	25.43	25.55	0	14,082	0.00%
2020/04/21	1	25.65	2	25.53	25.30	-1	14,140	-0.01%
2020/04/20	4	26.08	5	26.00	26.00	-1	14,000	-0.01%
2020/04/17	11	26.10	0	0.00	26.05	11	13,943	0.08%
2020/04/16	4	26.21	1	26.25	26.20	3	13,857	0.02%
2020/04/15	2	26.43	3	26.48	26.50	-1	13,799	-0.01%
2020/04/14	13	26.75	39	26.81	26.70	-26	13,667	-0.19%
2020/04/13	307	25.61	4	25.53	25.65	303	13,389	2.26%	大買/鉅額交易
2020/04/10	8.1	25.17	6	25.20	25.25	2.1	13,364	0.02%
2020/04/09	39	25.31	3	25.12	25.05	36	13,461	0.27%
2020/04/08	9	25.13	2	25.13	25.10	7	13,400	0.05%
2020/04/07	3	25.37	3.3	25.23	25.20	-0.3	13,319	0.00%
2020/04/06	0	0.00	29	25.14	25.15	-29	13,189	-0.22%
2020/04/01	17	24.44	2	24.40	24.40	15	12,942	0.12%
2020/03/31	6	24.15	61	24.15	24.50	-55	12,762	-0.43%
2020/03/30	19	23.64	6	23.55	23.85	13	12,531	0.10%
2020/03/27	3	24.28	72.1	23.99	23.75	-69.1	12,401	-0.56%
2020/03/26	69	24.01	75	23.88	24.00	-6	12,097	-0.05%
2020/03/25	0	0.00	8	23.20	23.20	-8	11,530	-0.07%
2020/03/24	0	0.00	66	21.06	21.10	-66	11,524	-0.57%
2020/03/23	14	19.39	0	0.00	19.20	14	11,424	0.12%
2020/03/20	5	20.04	3	20.25	20.40	2	11,436	0.02%
2020/03/19	45	19.00	24	18.87	18.65	21	11,212	0.19%
2020/03/18	3	20.67	0	0.00	20.10	3	10,953	0.03%
2020/03/17	5	20.88	22	21.00	20.80	-17	10,800	-0.16%
2020/03/16	2	22.13	1	23.10	22.15	1	10,897	0.01%
2020/03/13	11	22.22	3.3	21.94	23.00	7.7	10,808	0.07%
2020/03/12	17	23.48	1	22.95	23.65	16	10,546	0.15%
2020/03/11	14	25.02	5	25.35	24.70	9	10,399	0.09%
2020/03/10	0	0.00	13	24.95	25.05	-13	10,345	-0.13%
2020/03/09	3	25.48	15	25.54	25.30	-12	10,423	-0.12%
2020/03/06	18	26.40	0	0.00	26.25	18	10,701	0.17%
2020/03/05	1	27.30	0	0.00	27.20	1	10,607	0.01%
2020/03/04	1	26.95	3	27.28	27.20	-2	10,769	-0.02%
2020/03/03	2	27.00	1	27.05	26.90	1	10,713	0.01%
2020/03/02	3.3	26.93	33	26.86	26.55	-29.7	10,732	-0.28%
2020/02/27	2	27.10	27	27.32	27.05	-25	10,841	-0.23%
2020/02/26	2	27.00	3	27.02	27.10	-1	10,759	-0.01%
2020/02/25	5.9	27.27	20	27.25	27.25	-14.1	10,791	-0.13%
2020/02/24	3	27.45	0	0.00	27.45	3	10,898	0.03%
2020/02/21	1	27.85	5	28.10	27.90	-4	10,999	-0.04%
2020/02/20	2	27.98	2	28.05	28.10	0	11,198	0.00%
2020/02/19	0	0.00	3	28.17	28.10	-3	11,376	-0.03%
2020/02/18	3	27.85	0	0.00	27.85	3	11,906	0.03%
2020/02/17	9	27.85	16	27.93	27.60	-7	12,063	-0.06%
2020/02/14	2	28.40	1	28.40	28.30	1	12,350	0.01%
2020/02/13	5	28.27	1	28.25	28.30	4	12,462	0.03%
2020/02/12	1	28.20	1	28.15	28.25	0	12,603	0.00%
2020/02/11	0	0.00	1	28.05	28.00	-1	12,951	-0.01%
2020/02/10	0	0.00	2.1	27.95	27.95	-2.1	13,055	-0.02%
2020/02/07	0	0.00	21	28.15	28.25	-21	13,396	-0.16%
2020/02/05	2	27.85	1	27.85	27.80	1	13,831	0.01%
2020/02/04	0	0.00	51	27.75	28.00	-51	13,873	-0.37%
2020/02/03	27	26.88	102	26.94	27.00	-75	14,180	-0.53%	大賣/
2020/01/31	2	27.40	42	27.69	27.25	-40	14,150	-0.28%
2020/01/30	17	27.20	65	27.07	27.20	-48	14,227	-0.34%
2020/01/20	0	0.00	17	29.35	29.40	-17	13,968	-0.12%
2020/01/17	3	29.18	10	29.16	29.30	-7	14,035	-0.05%
2020/01/15	1	28.90	18	29.03	28.90	-17	14,243	-0.12%
2020/01/14	10	28.80	1	28.80	28.85	9	14,230	0.06%
2020/01/13	0	0.00	20.2	28.67	28.75	-20.2	14,328	-0.14%
2020/01/10	0	0.00	6.3	28.78	28.75	-6.3	14,387	-0.04%
2020/01/09	0	0.00	12.1	28.53	28.70	-12.1	14,426	-0.08%
2020/01/08	2.4	28.08	1	28.25	28.10	1.4	14,552	0.01%
2020/01/07	3	28.40	10.3	28.25	28.50	-7.3	14,568	-0.05%
2020/01/06	3	28.10	3	28.05	28.00	0	14,593	0.00%
2020/01/03	5.2	28.30	0	0.00	28.30	5.2	14,687	0.04%
2020/01/02	5.4	28.30	3.7	28.47	28.40	1.7	14,707	0.01%
2019/12/31	6	28.37	0	0.00	28.35	6	14,712	0.04%
2019/12/30	2	28.50	0	0.00	28.60	2	14,838	0.01%
2019/12/27	5	28.90	6	28.90	28.90	-1	14,891	-0.01%
2019/12/26	5	29.08	0	0.00	28.90	5	14,936	0.03%
2019/12/25	2	29.20	24	29.15	29.10	-22	15,064	-0.15%
2019/12/24	4	28.93	0	0.00	28.70	4	15,224	0.03%
2019/12/23	1	29.15	0	0.00	29.15	1	15,260	0.01%
2019/12/20	1	29.50	2.3	29.71	29.50	-1.3	15,401	-0.01%
2019/12/18	0	0.00	3	29.78	29.85	-3	16,361	-0.02%
2019/12/17	0	0.00	5	29.64	29.80	-5	16,488	-0.03%
2019/12/16	3	29.43	2	29.80	29.30	1	16,446	0.01%
2019/12/13	0	0.00	9	29.81	29.85	-9	16,464	-0.05%
2019/12/12	0	0.00	18.1	29.81	29.60	-18.1	16,528	-0.11%
2019/12/11	17	29.43	26	29.93	29.50	-9	16,473	-0.05%
2019/12/10	10	29.25	16	29.30	29.45	-6	16,087	-0.04%
2019/12/09	2	29.10	3.2	29.19	29.20	-1.2	16,067	-0.01%
2019/12/06	10	29.45	24	29.32	29.20	-14	16,193	-0.09%
2019/12/05	3	28.97	1	29.00	29.00	2	16,010	0.01%
2019/12/04	0	0.00	11	28.97	29.00	-11	16,134	-0.07%
2019/12/03	28	28.82	83	28.88	28.90	-55	16,043	-0.34%
2019/12/02	5	27.40	50	27.74	27.80	-45	15,582	-0.29%
2019/11/29	16.8	27.93	5	27.65	27.70	11.8	15,501	0.08%
2019/11/28	20	28.55	5.1	28.55	28.55	14.9	15,398	0.10%
2019/11/27	40	28.69	5.1	28.90	29.00	34.9	15,720	0.22%
2019/11/26	14	28.68	2.7	28.77	28.90	11.3	15,593	0.07%
2019/11/25	11	28.81	2	28.85	28.95	9	15,329	0.06%
2019/11/22	2	29.23	3	29.15	29.20	-1	15,395	-0.01%
2019/11/21	9	28.97	0	0.00	29.10	9	15,428	0.06%
2019/11/20	1	29.20	63	29.26	29.40	-62	15,357	-0.40%
2019/11/19	1	29.20	13	29.18	29.25	-12	15,375	-0.08%
2019/11/18	2	28.90	45.2	28.95	29.00	-43.2	15,283	-0.28%
2019/11/15	40.2	28.64	19	28.83	28.65	21.2	15,348	0.14%
2019/11/14	2	28.50	70	28.41	28.45	-68	14,816	-0.46%
2019/11/13	5	28.09	23	28.34	28.15	-18	14,716	-0.12%
2019/11/12	0	0.00	13	27.75	27.80	-13	14,432	-0.09%
2019/11/11	0	0.00	2	28.08	27.90	-2	14,370	-0.01%
2019/11/08	4	28.30	38.1	28.29	28.35	-34.1	14,454	-0.24%
2019/11/07	0	0.00	17	27.41	27.40	-17	14,066	-0.12%
2019/11/06	24	27.18	16	27.17	27.25	8	13,955	0.06%
2019/11/05	9	27.93	19.1	28.12	27.85	-10.1	13,638	-0.07%
2019/11/04	8	28.33	15.5	28.31	28.40	-7.5	13,530	-0.06%
2019/11/01	5	27.95	2	28.00	28.00	3	13,342	0.02%
2019/10/31	9	27.71	34	27.93	27.95	-25	13,405	-0.19%
2019/10/30	12	27.40	0	0.00	27.45	12	13,076	0.09%
2019/10/29	22	27.39	4	27.50	27.40	18	13,054	0.14%
2019/10/28	19	27.89	12.1	27.63	27.80	6.9	12,961	0.05%
2019/10/25	4	27.37	27	27.40	27.50	-23	12,842	-0.18%
2019/10/24	2	27.30	2	27.43	27.35	0	12,854	0.00%
2019/10/23	1	27.00	14.1	27.16	27.20	-13.1	12,839	-0.10%
2019/10/22	4	26.90	9.1	26.88	26.85	-5.1	12,684	-0.04%
2019/10/21	0	0.00	29	26.78	26.70	-29	12,887	-0.23%
2019/10/18	3	26.45	6	26.43	26.35	-3	13,179	-0.02%
2019/10/17	0	0.00	7	26.47	26.50	-7	13,667	-0.05%
2019/10/16	0	0.00	3.4	26.36	26.50	-3.4	13,844	-0.02%
2019/10/15	1	26.15	3	26.31	26.20	-2	13,844	-0.01%
2019/10/14	0	0.00	26.7	26.33	26.30	-26.7	13,859	-0.19%
2019/10/09	14	26.35	10	26.23	26.10	4	13,797	0.03%
2019/10/08	0	0.00	20	26.27	26.25	-20	13,737	-0.15%
2019/10/07	5	26.27	4.2	26.24	26.20	0.8	13,745	0.01%
2019/10/04	0	0.00	16	26.18	26.15	-16	13,782	-0.12%
2019/10/03	1	25.90	4	25.59	25.90	-3	13,608	-0.02%
2019/10/02	10	25.35	0	0.00	25.50	10	13,621	0.07%
2019/10/01	5	25.65	4	25.61	25.70	1	13,533	0.01%
2019/09/27	14	25.43	0	25.05	25.05	14	13,417	0.10%
2019/09/26	8	26.20	4	26.10	26.00	4	13,272	0.03%
2019/09/25	2	26.05	2.1	26.10	26.20	-0.1	13,181	0.00%
2019/09/24	13	26.47	24	26.51	26.10	-11	13,081	-0.08%
2019/09/23	5	26.19	29.1	26.09	26.00	-24.1	12,571	-0.19%
2019/09/20	1	25.20	32	25.32	25.20	-31	12,048	-0.26%
2019/09/19	2	25.20	1	25.25	25.15	1	11,799	0.01%
2019/09/18	2	25.10	41	25.06	25.15	-39	11,715	-0.33%
2019/09/17	1	24.70	6	25.00	24.90	-5	11,552	-0.04%
2019/09/16	1	24.50	500	24.27	24.50	-499	11,464	-4.35%	大賣/鉅額交易
2019/09/12	3.7	24.76	0	0.00	24.60	3.7	11,424	0.03%
2019/09/11	1	24.95	0	0.00	24.95	1	11,491	0.01%
2019/09/10	1	25.00	22	25.10	25.10	-21	11,467	-0.18%
2019/09/06	1	25.00	0	0.00	25.00	1	11,269	0.01%
2019/09/04	1	24.70	1	24.85	24.85	0	11,087	0.00%
2019/09/03	2	24.75	2	24.95	24.75	0	11,124	0.00%
2019/09/02	0	0.00	10	24.90	24.80	-10	11,532	-0.09%
2019/08/30	5	24.77	19	24.67	24.90	-14	11,450	-0.12%
2019/08/29	4	24.21	0	0.00	24.30	4	11,176	0.04%
2019/08/28	1	24.25	0	0.00	24.35	1	11,218	0.01%
2019/08/27	1	24.45	4	24.45	24.40	-3	11,426	-0.03%
2019/08/26	0	0.00	4	24.30	24.30	-4	12,069	-0.03%
2019/08/23	0	0.00	63	24.53	24.50	-63	11,948	-0.53%
2019/08/22	9	24.25	0	24.40	24.55	9	11,966	0.07%
2019/08/21	0	0.00	2	24.33	24.35	-2	12,028	-0.02%
2019/08/20	2	23.85	3.1	24.16	24.25	-1.1	11,908	-0.01%
2019/08/19	0	0.00	13	23.71	23.70	-13	11,779	-0.11%
2019/08/16	4	23.60	51	23.68	23.60	-47	11,818	-0.40%
2019/08/15	5	23.27	1	23.00	23.50	4	11,715	0.03%
2019/08/14	11	23.55	10	23.60	23.55	1	11,736	0.01%
2019/08/13	1	23.20	5.5	23.30	23.35	-4.5	11,695	-0.04%
2019/08/12	0	0.00	3	22.60	22.50	-3	11,628	-0.03%
2019/08/08	7	22.44	2	22.50	22.40	5	11,803	0.04%
2019/08/07	7	22.34	0	0.00	22.30	7	11,897	0.06%
2019/08/06	5	22.11	35	21.84	22.30	-30	12,198	-0.25%
2019/08/05	16	22.50	0	0.00	22.45	16	12,441	0.13%
2019/08/02	23	22.73	2	22.75	22.80	21	12,476	0.17%
2019/08/01	1	23.15	0	0.00	23.25	1	12,473	0.01%
2019/07/31	5	23.20	1	23.35	23.30	4	12,473	0.03%
2019/07/30	6	23.60	0	0.00	23.55	6	12,454	0.05%
2019/07/29	5	23.25	491	23.24	23.45	-486	12,455	-3.90%	大賣/鉅額交易
2019/07/26	11	23.42	0	0.00	23.40	11	12,371	0.09%
2019/07/25	20	23.96	4	23.96	23.85	16	12,380	0.13%
2019/07/24	1	24.30	0	0.00	24.15	1	12,430	0.01%
2019/07/23	6	24.30	50.1	24.26	24.40	-44.1	12,412	-0.36%
2019/07/22	15	23.87	0.4	23.70	23.70	14.6	12,132	0.12%
2019/07/19	104	25.30	731	25.39	25.30	-627	11,735	-5.34%	大買/大賣/鉅額交易
2019/07/18	2	25.15	47	25.11	25.10	-45	11,203	-0.40%
2019/07/17	0	0.00	11	25.09	25.00	-11	11,151	-0.10%
2019/07/16	0	0.00	0	25.00	25.15	0	11,174	0.00%
2019/07/15	2	25.10	20	25.10	25.05	-18	11,285	-0.16%
2019/07/12	5	25.05	3.6	25.07	25.05	1.4	11,573	0.01%
2019/07/11	0	0.00	5	25.00	24.90	-5	11,869	-0.04%
2019/07/10	1	24.40	0.1	24.70	24.75	0.9	12,204	0.01%
2019/07/09	4	24.40	5.1	24.40	24.35	-1.1	12,318	-0.01%
2019/07/08	8	24.40	0	0.00	24.50	8	12,482	0.06%
2019/07/05	0	0.00	0.3	24.15	24.15	-0.3	12,679	0.00%
2019/07/04	1	24.25	0.1	24.20	24.30	0.9	12,992	0.01%
2019/07/01	13	24.32	2	24.30	24.30	11	14,354	0.08%
2019/06/28	2	24.05	0	0.00	24.20	2	14,718	0.01%
2019/06/27	4	24.20	42	24.18	24.30	-38	14,990	-0.25%
2019/06/25	0	0.00	2	24.00	23.90	-2	15,637	-0.01%
2019/06/24	0	0.00	3	24.10	24.00	-3	17,063	-0.02%
2019/06/21	0	0.00	5	24.05	23.95	-5	18,037	-0.03%
2019/06/20	0	0.00	3	24.05	23.95	-3	18,336	-0.02%
2019/06/19	0	0.00	40.2	23.93	24.05	-40.2	18,417	-0.22%
2019/06/18	4	23.65	13	23.62	23.80	-9	18,355	-0.05%
2019/06/13	1	23.80	4	23.80	23.75	-3	18,569	-0.02%
2019/06/12	0	0.00	9	23.85	23.90	-9	18,891	-0.05%
2019/06/11	7	23.96	0	0.00	23.80	7	18,974	0.04%
2019/06/10	13	24.03	28	24.17	24.10	-15	18,880	-0.08%
2019/06/06	3	22.85	4	22.86	22.85	-1	18,457	-0.01%
2019/06/05	0	0.00	16	22.81	22.95	-16	18,424	-0.09%
2019/06/04	1	22.35	3	22.27	22.45	-2	18,383	-0.01%
2019/06/03	4	22.18	2	22.43	22.15	2	18,382	0.01%
2019/05/31	108	22.38	22	22.42	22.50	86	18,145	0.47%	大買/
2019/05/30	2	23.30	2	23.50	23.40	0	17,344	0.00%
2019/05/29	5	23.20	0	0.00	23.10	5	17,420	0.03%
2019/05/28	10	23.20	32.6	23.36	23.80	-22.6	17,369	-0.13%
2019/05/27	0	0.00	25	23.20	23.05	-25	17,195	-0.15%
2019/05/24	1	23.25	13	23.28	22.95	-12	17,216	-0.07%
2019/05/23	22	22.82	0	0.00	23.10	22	17,142	0.13%
2019/05/21	1	22.90	4	22.90	22.95	-3	17,077	-0.02%
2019/05/20	3	22.60	0	0.00	22.65	3	16,949	0.02%
2019/05/17	11	22.69	1	22.55	22.55	10	16,891	0.06%
2019/05/16	1	23.15	3	23.02	23.00	-2	16,731	-0.01%
2019/05/15	3	23.55	0	0.00	23.50	3	16,585	0.02%
2019/05/14	9	22.83	5	23.03	23.20	4	16,539	0.02%
2019/05/13	37	23.27	2	23.28	23.05	35	16,265	0.22%
2019/05/10	3	24.48	2.1	24.67	24.55	0.9	15,941	0.01%
2019/05/09	15	24.72	2	24.83	24.55	13	15,889	0.08%
2019/05/08	0	0.00	10	25.35	25.45	-10	15,766	-0.06%
2019/05/07	0	0.00	2	25.20	25.50	-2	15,905	-0.01%
2019/05/06	3	24.95	3.3	25.13	24.90	-0.3	16,503	0.00%
2019/05/03	0	0.00	8	25.61	25.65	-8	16,426	-0.05%
2019/04/30	1	25.35	18	25.39	25.60	-17	16,271	-0.10%
2019/04/29	5	24.90	7	25.08	24.95	-2	16,103	-0.01%
2019/04/26	1	25.10	6	25.23	25.25	-5	16,098	-0.03%
2019/04/25	0	0.00	14.2	25.34	25.35	-14.2	16,093	-0.09%
2019/04/24	0	0.00	4	25.28	25.25	-4	16,042	-0.02%
2019/04/23	10	24.84	5	25.15	25.25	5	16,059	0.03%
2019/04/22	14	25.17	26	25.16	25.15	-12	15,843	-0.08%
2019/04/19	7	25.51	4.1	25.53	25.35	2.9	15,637	0.02%
2019/04/18	18.9	25.73	22.1	25.92	25.70	-3.1	15,442	-0.02%
2019/04/17	25	25.93	48	25.68	25.75	-23	15,131	-0.15%
2019/04/16	19	25.94	25	25.94	26.00	-6	14,747	-0.04%
2019/04/15	9	25.43	1.1	25.39	25.45	7.9	14,327	0.06%
2019/04/12	0	0.00	9	25.21	25.20	-9	14,136	-0.06%
2019/04/11	4.5	25.17	88	25.31	25.25	-83.5	13,960	-0.60%
2019/04/10	4	25.10	22	25.00	25.15	-18	13,627	-0.13%
2019/04/09	50	25.08	23	24.95	24.90	27	13,305	0.20%
2019/04/08	20	25.01	44.7	25.07	25.10	-24.7	12,986	-0.19%
2019/04/03	17.9	24.56	30.2	24.58	24.60	-12.4	12,377	-0.10%
2019/04/02	2	24.13	31	24.09	24.15	-29	11,849	-0.24%
2019/04/01	2	23.95	34.6	23.96	23.95	-32.6	11,455	-0.28%
2019/03/29	5	23.83	20.1	23.79	23.70	-15.1	11,079	-0.14%
2019/03/28	0	0.00	7	23.79	23.75	-7	10,799	-0.06%
2019/03/27	42	23.77	70.1	23.71	23.75	-28.1	10,385	-0.27%
2019/03/26	132.5	23.08	141	22.73	22.95	-8.5	8,924	-0.10%	大買/大賣/
2019/03/25	3	21.95	12	22.27	22.25	-9	7,985	-0.11%
2019/03/22	0	0.00	7	21.70	21.75	-7	7,552	-0.09%
2019/03/21	50	21.55	52	21.50	21.50	-2	7,375	-0.03%
2019/03/20	17	21.39	5	21.40	21.45	12	7,320	0.16%
2019/03/19	2	21.40	5	21.35	21.40	-3	7,288	-0.04%
2019/03/15	3	21.10	0	0.00	20.70	3	7,122	0.04%
2019/03/14	4	21.35	11	21.42	21.20	-7	6,784	-0.10%
2019/03/13	5	20.91	1	20.95	21.00	4	6,751	0.06%
2019/03/12	1	20.90	10	20.90	20.95	-9	6,778	-0.13%
2019/03/11	0	0.00	2	20.70	20.65	-2	6,805	-0.03%
2019/03/08	5	20.71	4	20.70	20.65	1	6,954	0.01%
2019/03/07	36	20.96	0	0.00	21.00	36	6,980	0.52%
2019/03/06	3	21.15	30	21.20	21.20	-27	6,975	-0.39%
2019/03/05	0	0.00	1	21.20	21.20	-1	7,029	-0.01%
2019/03/04	13	21.00	10	21.35	21.25	3	7,118	0.04%
2019/02/27	0	0.00	2	21.25	21.35	-2	7,021	-0.03%
2019/02/26	3	21.30	4	21.35	21.30	-1	6,949	-0.01%
2019/02/25	5	21.23	4	21.40	21.40	1	6,886	0.01%
2019/02/22	26	21.24	1	21.15	21.30	25	6,911	0.36%
2019/02/21	3	21.13	0	0.00	21.15	3	6,981	0.04%
2019/02/19	1	21.15	1.3	21.15	21.15	-0.3	7,018	0.00%
2019/02/15	1	21.15	0	0.00	21.00	1	7,222	0.01%
2019/02/14	5	21.05	0	21.05	21.00	5	7,261	0.07%
2019/02/13	8	21.18	15	21.30	21.15	-7	7,309	-0.10%
2019/02/12	7	21.24	22.5	21.25	21.10	-15.5	7,220	-0.21%
2019/02/11	0	0.00	4	21.29	21.30	-4	7,158	-0.06%
2019/01/30	6.4	21.08	5	21.05	21.10	1.4	7,106	0.02%
2019/01/29	7	20.91	0	0.00	21.00	7	7,104	0.10%
2019/01/28	44	21.09	5.8	21.28	21.30	38.2	7,115	0.54%
2019/01/25	1	21.10	45	21.08	21.30	-44	7,064	-0.62%
2019/01/24	2	20.28	4	20.49	20.50	-2	6,412	-0.03%
2019/01/23	0.5	20.00	0	0.00	20.00	0.5	6,466	0.01%
2019/01/22	0	0.00	6	20.00	20.00	-6	6,447	-0.09%
2019/01/21	2	19.98	5	20.19	20.00	-3	6,511	-0.05%
2019/01/18	1	20.10	7	20.09	20.10	-6	6,609	-0.09%
2019/01/17	0	0.00	1	19.75	19.80	-1	6,717	-0.01%
2019/01/16	1	19.65	0	0.00	19.75	1	6,767	0.01%
2019/01/15	1	19.55	0	0.00	19.70	1	6,793	0.01%
2019/01/11	10	19.30	3	19.40	19.35	7	6,793	0.10%
2019/01/10	1	19.25	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	5	19.22	19.40	-5	6,802	-0.07%
2019/01/08	3	18.95	1	19.05	19.00	2	6,849	0.03%
2019/01/07	4	19.24	0	0.00	19.15	4	6,925	0.06%
2019/01/03	0	0.00	1	19.00	18.95	-1	7,581	-0.01%
2018/12/28	0	0.00	13	19.15	19.10	-13	7,901	-0.16%
2018/12/27	6	19.15	1	19.15	18.95	5	8,246	0.06%
2018/12/26	0	0.00	10	18.70	18.80	-10	8,352	-0.12%
2018/12/25	2	18.75	0	0.00	18.75	2	8,407	0.02%
2018/12/21	4	18.70	0	0.00	18.60	4	8,569	0.05%
2018/12/20	10	18.75	0	0.00	18.75	10	8,538	0.12%
2018/12/19	31	18.80	0.1	18.90	18.80	30.9	8,549	0.36%
2018/12/18	2	18.80	5.1	18.95	18.75	-3.1	8,614	-0.04%
2018/12/17	0	0.00	10	19.15	19.10	-10	8,654	-0.12%
2018/12/14	0.9	19.20	0	0.00	19.20	0.9	8,665	0.01%
2018/12/12	0.1	19.10	0	0.00	19.10	0.1	9,116	0.00%
2018/12/10	5	18.95	0	0.00	18.85	5	9,419	0.05%
2018/12/06	15	19.11	10	19.15	19.00	5	9,480	0.05%
2018/12/05	0	0.00	3.1	19.80	19.70	-3.1	9,434	-0.03%
2018/12/04	12	20.00	0	0.00	20.15	12	9,642	0.12%
2018/12/03	11	20.14	9	20.03	20.10	2	9,660	0.02%
2018/11/30	0	0.00	20	19.60	19.55	-20	9,500	-0.21%
2018/11/28	4	19.40	5	19.47	19.50	-1	9,397	-0.01%
2018/11/27	0.1	19.45	38	19.44	19.45	-37.9	9,359	-0.41%
2018/11/22	0	0.00	2	18.90	18.95	-2	9,425	-0.02%
2018/11/21	30	18.87	0	0.00	18.80	30	9,487	0.32%
2018/11/20	0	0.00	10.6	19.16	19.15	-10.6	9,480	-0.11%
2018/11/19	0	0.00	17	19.62	19.70	-17	9,441	-0.18%
2018/11/16	5	19.30	6	19.43	19.35	-1	9,402	-0.01%
2018/11/15	3	19.27	4	19.03	19.30	-1	9,380	-0.01%
2018/11/14	7	18.66	0	0.00	18.55	7	9,240	0.08%
2018/11/13	1	18.90	35	18.63	18.90	-34	9,247	-0.37%
2018/11/12	0	0.00	2.3	19.01	19.05	-2.3	9,272	-0.02%
2018/11/07	0	0.00	14	18.60	18.85	-14	9,384	-0.15%
2018/11/06	2	18.40	1	18.65	18.50	1	9,524	0.01%
2018/11/05	2	18.55	2	18.75	18.65	0	9,450	0.00%
2018/11/02	2	18.58	5	18.55	18.55	-3	9,374	-0.03%
2018/11/01	6	18.88	0	0.00	19.00	6	9,231	0.06%
2018/10/31	2	18.30	2	18.55	18.90	0	9,220	0.00%
2018/10/29	0	0.00	1	18.20	18.05	-1	9,168	-0.01%
2018/10/26	1	18.10	13	18.06	18.20	-12	9,224	-0.13%
2018/10/24	6	17.42	4	17.75	17.85	2	9,787	0.02%
2018/10/18	2	17.45	0	0.00	17.55	2	10,128	0.02%
2018/10/17	1	17.80	0	0.00	17.55	1	10,214	0.01%
2018/10/16	5	17.80	1	17.75	17.50	4	10,373	0.04%
2018/10/15	10	17.67	1	17.65	17.75	9	10,421	0.09%
2018/10/12	8	17.35	13	17.08	17.90	-5	10,633	-0.05%
2018/10/11	34	17.21	52	17.11	17.00	-18	10,687	-0.17%
2018/10/09	7	18.29	0	0.00	18.20	7	10,898	0.06%
2018/10/08	28	18.26	12	18.15	18.25	16	10,918	0.15%
2018/10/05	39	18.82	0	0.00	18.65	39	10,818	0.36%
2018/10/04	25	19.57	0	0.00	19.50	25	10,568	0.24%
2018/10/03	13	19.80	0.1	19.90	19.75	12.9	10,558	0.12%
2018/10/02	10	19.85	0	0.00	19.85	10	10,591	0.09%
2018/09/28	6	19.98	4	20.00	19.90	2	10,955	0.02%
2018/09/27	2	19.88	0	0.00	19.95	2	11,632	0.02%
2018/09/26	3	19.92	0.1	19.95	19.85	2.9	11,740	0.03%
2018/09/25	2	19.75	0	0.00	19.95	2	11,850	0.02%
2018/09/21	2	19.80	0	0.00	19.85	2	11,892	0.02%
2018/09/20	0	0.00	2.1	19.73	19.70	-2.1	11,897	-0.02%
2018/09/19	2.2	19.76	2	19.78	19.75	0.2	12,040	0.00%
2018/09/18	45	19.69	0	0.00	19.55	45	12,009	0.37%
2018/09/17	5	20.14	0	0.00	20.10	5	11,833	0.04%
2018/09/14	15.8	20.30	0	0.00	20.50	15.8	11,705	0.13%
2018/09/13	5	20.40	0	0.00	20.40	5	11,559	0.04%
2018/09/12	5	20.30	0	0.00	20.20	5	11,603	0.04%
2018/09/11	7	20.50	1	20.55	20.50	6	11,681	0.05%
2018/09/10	7	20.49	0	0.00	20.20	7	11,925	0.06%
2018/09/07	2	21.25	0	0.00	21.20	2	11,970	0.02%
2018/09/06	3	21.30	1	21.35	21.35	2	11,988	0.02%
2018/09/05	2	21.45	0	0.00	21.45	2	12,140	0.02%
2018/08/31	2	21.75	0	21.95	21.75	2	12,387	0.02%
2018/08/30	6	21.81	2	21.70	21.70	4	12,372	0.03%
2018/08/29	1	21.60	6.5	21.62	21.70	-5.5	12,476	-0.04%
2018/08/28	2	21.48	1	21.50	21.45	1	12,600	0.01%
2018/08/27	17.2	21.33	0	0.00	21.35	17.2	12,847	0.13%
2018/08/24	1	21.25	5	21.25	21.30	-4	12,975	-0.03%
2018/08/23	1	21.40	10	21.40	21.45	-9	13,335	-0.07%
2018/08/22	2	21.30	0	0.00	21.35	2	13,642	0.01%
2018/08/21	3	21.30	0	0.00	21.40	3	13,769	0.02%
2018/08/20	8	21.23	0	21.40	21.20	8	13,840	0.06%
2018/08/17	16	21.37	1	21.40	21.20	15	13,924	0.11%
2018/08/16	18	21.35	3	21.35	21.35	15	13,968	0.11%
2018/08/15	7	21.60	1	21.65	21.55	6	14,117	0.04%
2018/08/14	14	21.70	0	0.00	21.65	14	14,316	0.10%
2018/08/13	19	21.96	30	21.90	21.85	-11	14,557	-0.08%
2018/08/10	3	22.37	30	22.35	22.40	-27	14,547	-0.19%
2018/08/09	3	22.35	0	0.00	22.35	3	14,676	0.02%
2018/08/08	4	22.40	3	22.35	22.40	1	14,989	0.01%
2018/08/07	18	22.38	0	0.00	22.40	18	15,364	0.12%
2018/08/06	3	22.37	0	0.00	22.45	3	15,582	0.02%
2018/08/03	0	0.00	32	22.21	22.30	-32	15,806	-0.20%
2018/08/02	6	22.18	14	22.24	22.10	-8	16,078	-0.05%
2018/08/01	22	22.20	1	22.25	22.35	21	16,048	0.13%
2018/07/31	1	23.45	54	23.57	23.65	-53	15,791	-0.34%
2018/07/30	2	23.40	4	23.40	23.40	-2	15,655	-0.01%
2018/07/27	35	23.30	0	0.00	23.35	35	15,678	0.22%
2018/07/26	5	23.00	2	22.95	23.15	3	15,728	0.02%
2018/07/25	11	23.19	0	0.00	23.05	11	15,648	0.07%
2018/07/24	8	23.12	4	23.05	23.20	4	15,722	0.03%
2018/07/23	15	22.92	155	22.90	22.90	-140	15,822	-0.88%	大賣/鉅額交易
2018/07/20	4	23.40	0	0.00	23.25	4	15,862	0.03%
2018/07/19	2	23.60	3	23.63	23.55	-1	16,044	-0.01%
2018/07/18	18	23.70	18	23.74	23.70	0	15,892	0.00%
2018/07/17	17	23.39	28	23.73	23.80	-11	15,644	-0.07%
2018/07/16	20	22.58	10	22.65	22.70	10	15,094	0.07%
2018/07/13	6	22.01	0	0.00	22.35	6	15,059	0.04%
2018/07/12	101	21.80	0	0.00	21.80	101	15,147	0.67%	大買/鉅額交易
2018/07/11	3.1	21.72	0	0.00	21.80	3.1	15,255	0.02%
2018/07/10	51	22.00	8	21.98	22.00	43	15,253	0.28%
2018/07/09	8	21.78	0	0.00	21.80	8	15,391	0.05%
2018/07/06	41	21.61	1	21.55	21.70	40	15,456	0.26%
2018/07/05	6	21.78	59	21.72	21.70	-53	15,376	-0.34%
2018/07/04	1	22.15	0	0.00	22.20	1	14,874	0.01%
2018/07/03	1	22.30	0	0.00	22.25	1	15,032	0.01%
2018/07/02	5	22.56	0	0.00	22.40	5	15,382	0.03%
2018/06/29	8	22.55	13	22.59	22.65	-5	15,496	-0.03%
2018/06/28	37	22.30	0	0.00	22.40	37	15,465	0.24%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	4	22.50	82	22.45	22.40	-78	15,570	-0.50%
2018/06/25	1	22.70	4	22.75	22.70	-3	15,507	-0.02%
2018/06/22	4	22.75	0	0.00	22.75	4	15,831	0.03%
2018/06/21	20	22.95	1	22.85	22.85	19	16,043	0.12%
2018/06/20	8	22.80	3	22.93	23.00	5	16,519	0.03%
2018/06/19	19	22.93	40	22.89	22.85	-21	16,672	-0.13%
2018/06/15	3	23.30	0	0.00	23.20	3	16,733	0.02%
2018/06/14	0	0.00	12	23.30	23.40	-12	17,218	-0.07%
2018/06/13	11	23.39	2	23.55	23.35	9	17,619	0.05%
2018/06/12	4	23.40	0	0.00	23.30	4	18,671	0.02%
2018/06/11	15	23.53	0	0.00	23.55	15	20,223	0.07%
2018/06/08	9	23.49	0	0.00	23.40	9	21,852	0.04%
2018/06/07	6	23.40	1	23.40	23.45	5	22,369	0.02%
2018/06/06	6	23.43	5	23.45	23.45	1	23,533	0.00%
2018/06/05	8	23.37	5	23.45	23.30	3	24,055	0.01%
2018/06/04	38	23.37	24	23.52	23.55	14	24,033	0.06%
2018/06/01	1.1	23.05	1	23.05	23.05	0.1	23,845	0.00%
2018/05/31	29	22.76	13	22.88	22.55	16	23,872	0.07%
2018/05/30	35	22.87	0	0.00	22.80	35	23,589	0.15%
2018/05/29	1	23.15	0	0.00	23.15	1	23,434	0.00%
2018/05/28	15	23.36	0	0.00	23.35	15	23,602	0.06%
2018/05/25	3	23.33	0	0.00	23.30	3	23,917	0.01%
2018/05/24	21	23.20	20	23.20	23.20	1	23,928	0.00%
2018/05/23	9	23.23	0	0.00	23.20	9	24,156	0.04%
2018/05/22	10	23.45	0	0.00	23.50	10	24,376	0.04%
2018/05/21	4	23.53	7	23.44	23.40	-3	24,612	-0.01%
2018/05/18	20.8	23.04	0.4	23.15	23.00	20.4	24,392	0.08%
2018/05/17	1	23.20	0	0.00	23.10	1	24,439	0.00%
2018/05/16	25	23.13	13	23.08	23.10	12	24,409	0.05%
2018/05/15	8	23.58	5	23.45	23.15	3	24,301	0.01%
2018/05/14	0.8	23.60	15	23.48	23.65	-14.2	24,389	-0.06%
2018/05/11	119	23.34	3	23.30	23.15	116	24,251	0.48%	大買/鉅額交易
2018/05/10	5	23.30	0	0.00	23.45	5	24,106	0.02%
2018/05/09	0	0.00	1	23.90	23.70	-1	23,902	0.00%
2018/05/08	2	24.00	0	0.00	23.85	2	23,948	0.01%
2018/05/07	1.1	23.60	16	23.79	24.20	-14.9	23,954	-0.06%
2018/05/04	9	23.49	0	0.00	23.40	9	23,702	0.04%
2018/05/03	11	23.70	1	23.85	23.80	10	23,644	0.04%
2018/05/02	44	23.80	0	0.00	23.90	44	23,633	0.19%
2018/04/30	55	23.60	10	23.70	23.70	45	24,002	0.19%
2018/04/27	5	23.50	24	23.51	23.65	-19	24,545	-0.08%
2018/04/26	23	23.70	49	23.72	23.60	-26	24,717	-0.11%
2018/04/25	7.5	23.62	0	23.65	23.50	7.5	24,570	0.03%
2018/04/24	15	24.05	12	23.89	23.70	3	24,487	0.01%
2018/04/23	0.3	24.10	0	0.00	24.10	0.3	24,541	0.00%
2018/04/20	5	23.88	0	0.00	23.90	5	24,556	0.02%
2018/04/19	7.2	24.10	5.1	24.00	24.25	2.1	24,474	0.01%
2018/04/18	96	24.23	62	24.21	23.85	34	24,724	0.14%
2018/04/17	13.1	24.09	3	24.10	24.25	10.1	24,596	0.04%
2018/04/16	3	23.85	0	0.00	23.70	3	24,490	0.01%
2018/04/13	16	24.00	1	24.00	23.80	15	24,455	0.06%
2018/04/12	6	24.08	2	24.10	24.10	4	24,326	0.02%
2018/04/11	6	23.98	0	0.00	23.95	6	24,117	0.02%
2018/04/10	46	24.08	1	23.70	23.70	45	24,125	0.19%
2018/04/09	39	23.84	49	23.74	23.70	-10	24,069	-0.04%
2018/04/03	16	24.03	6	24.17	24.00	10	23,986	0.04%
2018/04/02	45	24.82	0	0.00	24.55	45	23,704	0.19%
2018/03/31	4	25.04	0	0.00	24.90	4	23,582	0.02%
2018/03/30	2	25.08	1	25.25	25.05	1	23,678	0.00%
2018/03/29	14	25.09	103	25.15	24.95	-89	24,073	-0.37%	大賣/
2018/03/28	0	0.00	2	25.35	25.30	-2	24,078	-0.01%
2018/03/27	73	25.72	5	25.70	25.70	68	24,099	0.28%
2018/03/26	51	25.20	4	25.11	25.30	47	23,784	0.20%
2018/03/23	27	24.99	24	24.94	24.85	3	23,601	0.01%
2018/03/22	11	26.05	30.4	25.98	25.65	-19.4	23,300	-0.08%
2018/03/21	5	26.10	81	26.30	26.10	-76	23,131	-0.33%
2018/03/20	16.1	25.59	20.6	25.96	26.10	-4.5	22,992	-0.02%
2018/03/19	124	25.77	12	25.73	25.45	112	22,381	0.50%	大買/鉅額交易
2018/03/16	83	26.24	35	25.99	25.60	48	21,994	0.22%
2018/03/15	34	26.01	26	26.07	26.50	8	20,982	0.04%
2018/03/14	48	27.33	66.3	27.40	26.95	-18.3	19,735	-0.09%
2018/03/13	10	27.29	25	27.35	27.35	-15	18,270	-0.08%
2018/03/12	17	27.40	76	27.30	27.35	-59	18,033	-0.33%
2018/03/09	0	0.00	60.3	25.42	25.40	-60.3	17,233	-0.35%
2018/03/07	7	24.71	0	0.00	24.65	7	17,100	0.04%
2018/03/06	0	0.00	17	24.94	24.70	-17	17,400	-0.10%
2018/03/05	1	24.60	4	24.78	24.85	-3	17,663	-0.02%
2018/03/02	2	24.60	0	0.00	24.70	2	17,879	0.01%
2018/03/01	0	0.00	23	24.80	24.90	-23	18,081	-0.13%
2018/02/27	1	24.75	24	24.70	24.50	-23	18,127	-0.13%
2018/02/26	12	24.47	12	24.38	24.30	0	17,819	0.00%
2018/02/23	5	24.55	3	24.60	24.60	2	17,854	0.01%
2018/02/22	35	24.62	3	24.73	24.50	32	18,108	0.18%
2018/02/21	2	24.40	8	23.77	24.40	-6	17,949	-0.03%
2018/02/12	6	22.98	5	22.89	22.90	1	17,734	0.01%
2018/02/09	7	22.48	0	0.00	22.70	7	17,712	0.04%
2018/02/08	2	23.00	41	23.00	23.00	-39	17,831	-0.22%
2018/02/07	3	22.90	23	23.02	23.15	-20	18,124	-0.11%
2018/02/06	23	22.59	10.5	22.57	22.35	12.5	18,107	0.07%
2018/02/05	26	23.76	21	23.85	23.80	5	17,883	0.03%
2018/02/02	1	24.30	7	24.31	24.20	-6	17,896	-0.03%
2018/02/01	17	24.31	15	24.15	24.20	2	18,009	0.01%
2018/01/31	17	24.25	26	24.31	24.50	-9	18,379	-0.05%
2018/01/30	1	24.40	1	24.50	24.45	0	18,443	0.00%
2018/01/29	3	24.10	0	0.00	24.30	3	18,460	0.02%
2018/01/26	7	24.36	13	24.45	24.40	-6	18,949	-0.03%
2018/01/25	17	24.65	41	24.97	24.60	-24	19,017	-0.13%
2018/01/24	25	25.08	37	25.10	25.10	-12	18,883	-0.06%
2018/01/23	43	24.63	69	24.69	24.90	-26	18,534	-0.14%
2018/01/22	26.1	24.24	25.3	24.24	24.30	0.8	17,952	0.00%
2018/01/19	36	23.87	0	23.80	23.80	36	17,668	0.20%
2018/01/18	1	23.90	0	0.00	23.75	1	17,594	0.01%
2018/01/17	12	23.78	1	24.00	23.90	11	17,577	0.06%
2018/01/16	5	23.85	0	0.00	23.85	5	18,041	0.03%
2018/01/15	1	23.90	2.2	23.82	23.95	-1.2	18,096	-0.01%
2018/01/12	15	23.89	0	0.00	23.90	15	18,147	0.08%
2018/01/10	2	23.43	0	0.00	23.30	2	18,097	0.01%
2018/01/09	0	0.00	2	23.55	23.55	-2	18,319	-0.01%
2018/01/08	2	23.65	25	23.56	23.55	-23	18,700	-0.12%
2018/01/05	3	23.60	3	23.63	23.65	0	18,757	0.00%
2018/01/04	5	23.40	1	23.45	23.45	4	18,936	0.02%
2018/01/03	0	0.00	10	23.61	23.60	-10	19,036	-0.05%
2018/01/02	5	23.95	0	0.00	23.80	5	18,881	0.03%