緯創 (3231)-富邦-宜蘭券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
--
漲幅
0.00%
成交量
17,805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

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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/11/21	5.3	113.75	4	113.75	114.00	1.3	31,732	0.00%
2024/11/20	19	114.87	7	114.72	114.00	12	31,615	0.04%
2024/11/19	21	113.60	13	114.31	114.00	8	31,596	0.03%
2024/11/18	43.8	114.34	5	114.90	113.50	38.8	31,349	0.12%
2024/11/15	23	116.73	25.6	116.76	117.50	-2.6	31,150	-0.01%
2024/11/14	10.2	119.55	8.2	120.16	118.50	2	30,745	0.01%
2024/11/13	21.1	119.76	38.9	121.17	121.00	-17.9	30,475	-0.06%
2024/11/12	42.9	118.03	48.8	117.77	117.00	-5.9	30,183	-0.02%
2024/11/11	17.2	122.38	40.4	123.00	122.00	-23.2	29,655	-0.08%
2024/11/08	30.2	122.31	85.1	123.54	123.50	-54.9	29,370	-0.19%
2024/11/07	8.1	119.87	41.9	119.94	120.00	-33.8	28,547	-0.12%
2024/11/06	30.6	119.92	80.1	119.95	119.50	-49.5	28,796	-0.17%
2024/11/05	8	119.00	60.9	118.33	118.50	-52.9	28,439	-0.19%
2024/11/04	18.2	116.10	25.1	116.18	116.00	-6.9	28,011	-0.02%
2024/11/01	15.2	113.35	54.5	114.43	115.00	-39.3	28,187	-0.14%
2024/10/30	14.8	111.97	6.2	112.40	111.00	8.6	27,600	0.03%
2024/10/29	10.2	111.56	14.5	112.21	112.50	-4.3	27,735	-0.02%
2024/10/28	38.1	113.37	12.1	113.30	113.50	26	27,542	0.09%
2024/10/25	30	114.75	53	114.56	115.00	-23	27,239	-0.08%
2024/10/24	8.8	110.42	16	111.56	109.50	-7.2	26,376	-0.03%
2024/10/23	9.5	112.84	11.7	112.67	113.00	-2.2	26,721	-0.01%
2024/10/22	2.3	112.50	31.4	112.35	113.00	-29.1	26,755	-0.11%
2024/10/21	9.2	110.38	3.6	110.33	110.50	5.5	27,018	0.02%
2024/10/18	27.5	111.78	15.3	110.83	109.00	12.2	27,339	0.04%
2024/10/17	105.7	110.47	32.4	109.92	110.50	73.3	27,399	0.27%	大買/
2024/10/16	12.1	108.95	38.6	109.09	109.50	-26.5	27,866	-0.09%
2024/10/15	39.5	109.41	40.3	108.92	109.00	-0.8	29,121	0.00%
2024/10/14	10.4	108.68	5.7	108.60	109.00	4.7	28,667	0.02%
2024/10/11	20.9	107.17	50.1	108.09	108.50	-29.2	28,646	-0.10%
2024/10/09	13.2	103.81	57.2	104.88	105.00	-44	28,124	-0.16%
2024/10/08	12.1	100.75	2	102.00	102.00	10.1	27,872	0.04%
2024/10/07	3	102.50	14	102.39	102.00	-11	28,360	-0.04%
2024/10/04	13.1	101.00	4	102.38	100.00	9.1	28,732	0.03%
2024/10/01	0	0.00	2	101.50	101.50	-2	28,647	-0.01%
2024/09/30	2.1	101.79	0.1	102.50	101.00	2.1	28,879	0.01%
2024/09/27	4.3	104.38	12	104.62	104.00	-7.8	29,093	-0.03%
2024/09/26	3.3	103.81	8.1	104.86	103.50	-4.8	29,197	-0.02%
2024/09/25	21.8	104.54	28.3	104.60	104.50	-6.6	29,183	-0.02%
2024/09/24	1.5	101.00	24.1	102.12	102.50	-22.6	28,972	-0.08%
2024/09/23	8.1	101.07	12.1	101.71	101.50	-4	29,171	-0.01%
2024/09/20	1.1	103.33	10	102.35	101.00	-8.9	29,568	-0.03%
2024/09/19	4	102.13	3.2	102.15	102.50	0.8	29,779	0.00%
2024/09/18	1	101.50	13.5	101.96	101.50	-12.5	30,551	-0.04%
2024/09/16	7	102.00	25.1	102.14	103.00	-18.1	31,242	-0.06%
2024/09/13	11	100.39	5	100.90	101.00	6	31,580	0.02%
2024/09/12	11.3	98.41	26.5	99.14	99.30	-15.2	32,844	-0.05%
2024/09/11	5.2	95.28	9	95.00	94.50	-3.9	32,799	-0.01%
2024/09/10	4	95.80	2	95.30	94.30	2	33,103	0.01%
2024/09/09	7.3	95.18	2.2	95.87	96.80	5.1	33,449	0.02%
2024/09/06	4.1	96.65	27.1	97.53	98.00	-23	33,719	-0.07%
2024/09/05	10.2	94.30	8	94.35	94.00	2.2	34,682	0.01%
2024/09/04	33	95.07	14.1	94.61	94.00	18.9	35,347	0.05%
2024/09/03	14.5	99.29	4	99.35	99.10	10.4	35,860	0.03%
2024/09/02	10.3	101.33	3.2	103.00	100.00	7.1	35,974	0.02%
2024/08/30	1.1	102.00	5.8	101.83	101.50	-4.7	36,197	-0.01%
2024/08/29	12.2	101.21	25	101.50	101.50	-12.8	36,385	-0.04%
2024/08/28	8.4	103.01	9.1	102.73	103.50	-0.7	37,023	0.00%
2024/08/27	2.6	101.11	3	101.33	101.50	-0.4	37,874	0.00%
2024/08/26	8	101.75	10	103.35	101.50	-2	38,434	-0.01%
2024/08/23	21.3	101.00	5.1	102.01	102.50	16.2	39,125	0.04%
2024/08/22	1	102.00	8	101.94	101.50	-7	41,234	-0.02%
2024/08/21	10	101.50	30.1	101.78	101.50	-20.1	41,957	-0.05%
2024/08/20	20	102.75	33.5	101.65	101.00	-13.5	42,165	-0.03%
2024/08/19	24.5	100.90	3	100.50	100.50	21.5	42,549	0.05%
2024/08/16	28	102.39	6.1	102.75	102.50	21.9	42,855	0.05%
2024/08/15	12.4	102.37	20	102.53	101.50	-7.6	43,009	-0.02%
2024/08/14	12.3	103.32	19	103.47	103.50	-6.8	43,432	-0.02%
2024/08/13	36.1	101.92	22.4	101.58	102.00	13.7	43,335	0.03%
2024/08/12	38.1	101.29	33.1	101.51	102.50	5	44,124	0.01%
2024/08/09	46.2	98.63	39	98.55	97.30	7.2	45,161	0.02%
2024/08/08	21.3	94.14	17	94.87	94.80	4.3	44,849	0.01%
2024/08/07	24.1	93.38	37.1	95.79	97.50	-13	44,786	-0.03%
2024/08/06	19.2	86.82	27.1	88.13	88.70	-7.8	44,523	-0.02%
2024/08/05	42.9	87.65	34.2	88.23	86.70	8.7	44,716	0.02%
2024/08/02	15.7	96.99	7	97.51	96.30	8.7	44,569	0.02%
2024/08/01	9.2	98.87	20.9	99.43	100.00	-11.7	44,480	-0.03%
2024/07/31	10.7	97.10	6.7	97.41	96.80	4	44,678	0.01%
2024/07/30	15.5	94.88	10	96.12	97.00	5.5	45,201	0.01%
2024/07/29	20.8	96.28	104.1	96.95	95.00	-83.3	45,518	-0.18%	大賣/
2024/07/26	40.5	97.18	12.8	96.85	97.00	27.7	45,359	0.06%
2024/07/23	12.8	100.95	73.1	100.62	101.00	-60.3	45,242	-0.13%
2024/07/22	36.7	102.00	17.7	102.10	100.50	19	45,489	0.04%
2024/07/19	29.6	106.44	6.5	106.49	105.50	23.1	45,188	0.05%
2024/07/18	33.5	107.09	15	107.00	107.00	18.5	46,044	0.04%
2024/07/17	55.1	110.94	25.5	110.37	109.00	29.6	45,963	0.06%
2024/07/16	21.2	111.53	101.7	111.99	113.50	-80.5	46,365	-0.17%	大賣/
2024/07/15	19	106.66	19	106.58	106.50	0	45,978	0.00%
2024/07/12	30.4	106.34	15	106.07	106.00	15.4	46,614	0.03%
2024/07/11	12.3	107.88	15	107.93	108.00	-2.7	47,440	-0.01%
2024/07/10	11.4	108.16	4	108.38	108.00	7.4	48,662	0.02%
2024/07/09	31	111.48	34.1	109.63	108.50	-3.1	49,136	-0.01%
2024/07/08	32.7	111.06	33	110.88	111.00	-0.3	49,305	0.00%
2024/07/05	27	108.69	17.9	108.92	109.00	9.1	49,818	0.02%
2024/07/04	22.7	109.11	5.1	109.00	109.00	17.6	50,777	0.03%
2024/07/03	2	108.13	27.3	108.42	109.50	-25.3	52,767	-0.05%
2024/07/02	25.2	108.34	20	107.75	107.50	5.2	54,469	0.01%
2024/07/01	10.1	106.55	21.4	106.91	107.50	-11.3	57,342	-0.02%
2024/06/28	8.3	106.77	3.2	106.84	106.00	5.1	58,384	0.01%
2024/06/27	17.2	106.12	9	106.17	106.50	8.2	59,928	0.01%
2024/06/26	19.5	107.35	10.1	106.97	107.00	9.4	63,513	0.01%
2024/06/25	34.9	105.97	22.5	106.23	108.00	12.4	63,782	0.02%
2024/06/24	41	111.45	48.4	111.90	110.00	-7.4	63,782	-0.01%
2024/06/21	14	112.29	47.4	112.86	113.00	-33.4	64,517	-0.05%
2024/06/20	34.8	111.74	95.2	111.84	111.50	-60.4	64,328	-0.09%
2024/06/19	63.6	110.10	51.7	110.45	111.00	11.9	65,086	0.02%
2024/06/18	18.1	107.14	22.8	107.16	107.00	-4.7	64,185	-0.01%
2024/06/17	33.2	106.62	28.3	106.61	106.50	4.9	65,550	0.01%
2024/06/14	65.4	109.05	14.1	107.72	108.50	51.4	66,922	0.08%
2024/06/13	19.3	108.13	21.3	108.23	108.50	-2.1	67,262	0.00%
2024/06/12	103.3	105.78	10.4	105.58	106.50	92.9	68,069	0.14%	大買/
2024/06/11	53.5	108.20	39.5	108.58	107.50	14	67,856	0.02%
2024/06/07	58.3	109.83	12	109.75	109.50	46.3	69,155	0.07%
2024/06/06	24.8	111.93	131.5	111.64	112.00	-106.7	69,353	-0.15%	大賣/鉅額交易
2024/06/05	16.6	112.36	14.3	112.19	112.00	2.3	72,049	0.00%
2024/06/04	28.5	112.77	14	113.18	112.50	14.5	72,675	0.02%
2024/06/03	19	114.47	50.2	114.50	114.00	-31.2	73,293	-0.04%
2024/05/31	37.6	113.34	19	114.26	112.00	18.6	73,367	0.03%
2024/05/30	52.1	115.84	9	115.94	114.00	43.1	74,322	0.06%
2024/05/29	28.4	117.21	14	117.04	116.00	14.3	74,963	0.02%
2024/05/28	59.6	119.63	56.7	120.06	119.00	2.9	75,364	0.00%
2024/05/27	29.2	116.07	67.4	116.35	116.50	-38.3	73,924	-0.05%
2024/05/24	12	114.67	25	115.18	115.00	-13	74,640	-0.02%
2024/05/23	55.7	114.38	12.2	114.79	114.00	43.5	75,063	0.06%
2024/05/22	23.5	114.13	24.2	114.23	115.00	-0.7	76,003	0.00%
2024/05/21	13.1	112.77	17.2	112.48	112.50	-4.1	77,104	-0.01%
2024/05/20	28.2	111.33	4.2	111.76	111.00	24	78,013	0.03%
2024/05/17	14.1	112.26	15.2	112.05	112.00	-1.1	78,478	0.00%
2024/05/16	83.2	114.44	10.1	113.56	112.00	73.2	79,140	0.09%
2024/05/15	14.2	115.26	76.4	115.28	115.00	-62.2	79,763	-0.08%
2024/05/14	34.8	111.64	15.1	111.51	111.50	19.7	80,645	0.02%
2024/05/13	21.1	111.82	1	112.00	111.00	20.1	82,476	0.02%
2024/05/10	16	112.25	10	113.05	114.00	6	83,680	0.01%
2024/05/09	35.4	112.94	6	112.92	112.00	29.4	83,772	0.04%
2024/05/08	15.5	115.44	27.1	115.57	115.00	-11.6	83,938	-0.01%
2024/05/07	5.1	113.00	5.1	113.20	114.50	0	84,610	0.00%
2024/05/06	4	113.50	15.1	114.00	114.00	-11.1	85,451	-0.01%
2024/05/03	38.4	113.02	6	112.75	111.00	32.4	86,165	0.04%
2024/05/02	9.4	113.70	19.1	113.39	114.50	-9.7	87,795	-0.01%
2024/04/30	5.2	113.81	11	113.68	113.50	-5.9	88,654	-0.01%
2024/04/29	9.8	114.61	23	114.70	114.00	-13.2	90,496	-0.01%
2024/04/26	30.1	113.84	32	113.66	113.00	-1.9	94,369	0.00%
2024/04/25	40.7	112.77	14	113.68	112.00	26.7	98,203	0.03%
2024/04/24	36	115.88	27.2	115.67	115.50	8.8	98,635	0.01%
2024/04/23	13.1	110.95	8	111.00	111.00	5.1	98,685	0.01%
2024/04/22	58.3	110.81	114.8	109.53	108.50	-56.5	98,941	-0.06%	大賣/
2024/04/19	108.7	115.00	32.5	115.09	115.00	76.3	99,484	0.08%	大買/
2024/04/18	26.6	115.83	42.2	116.41	118.00	-15.6	100,151	-0.02%
2024/04/17	67.1	114.44	35.9	115.11	114.50	31.2	100,628	0.03%
2024/04/16	124.5	114.81	25	114.72	114.00	99.5	99,977	0.10%	大買/
2024/04/15	40.1	120.04	34	120.32	119.50	6.1	99,746	0.01%
2024/04/12	84	123.20	25	123.86	122.50	59	99,486	0.06%
2024/04/11	49.2	123.85	25.7	124.36	123.00	23.5	98,973	0.02%
2024/04/10	30.6	126.28	27.1	127.33	125.50	3.5	98,514	0.00%
2024/04/09	357.8	126.96	75.6	127.69	126.00	282.2	97,978	0.29%	大買/鉅額交易
2024/04/08	52.4	130.94	33.4	131.17	132.00	19	97,472	0.02%
2024/04/03	51.5	128.24	210	130.09	129.50	-158.5	97,382	-0.16%	大賣/鉅額交易
2024/04/02	19	124.21	40.1	124.51	125.00	-21.1	95,006	-0.02%
2024/04/01	97.7	123.73	28.1	122.91	122.50	69.6	94,296	0.07%
2024/03/29	114.4	125.11	245.6	125.54	125.00	-131.2	93,180	-0.14%	大買/大賣/鉅額交易
2024/03/28	14.3	118.40	31	119.10	120.50	-16.7	90,381	-0.02%
2024/03/27	51.4	116.49	32	116.80	117.00	19.4	90,264	0.02%
2024/03/26	112.7	117.81	67.1	118.42	117.00	45.7	91,006	0.05%	大買/
2024/03/25	34.7	122.96	23.5	123.34	122.00	11.2	90,863	0.01%
2024/03/22	65.8	123.18	82.8	122.94	123.00	-17.1	91,132	-0.02%
2024/03/21	15.2	120.90	32.7	121.05	120.50	-17.5	90,520	-0.02%
2024/03/20	91.6	121.39	43.5	121.45	120.00	48.1	90,895	0.05%
2024/03/19	50.8	121.25	58.7	121.90	122.50	-7.9	90,127	-0.01%
2024/03/18	5.1	119.80	18.6	120.08	120.00	-13.5	89,597	-0.02%
2024/03/15	26.7	118.21	67.7	118.40	119.50	-41	89,472	-0.05%
2024/03/14	43	115.17	26.1	115.57	115.50	16.9	88,677	0.02%
2024/03/13	156.3	118.05	39	118.21	116.50	117.3	88,539	0.13%	大買/鉅額交易
2024/03/12	27.8	121.56	17.2	121.91	122.50	10.6	87,599	0.01%
2024/03/11	101	122.34	128	122.63	121.00	-27	86,981	-0.03%	大賣/
2024/03/08	30.1	118.12	41.5	117.31	116.00	-11.3	84,658	-0.01%
2024/03/07	63.3	117.40	51.1	116.57	116.00	12.2	84,305	0.01%
2024/03/06	38.2	119.92	17.2	120.01	119.50	21	84,380	0.02%
2024/03/05	65.3	120.72	98.3	121.16	121.50	-33	84,705	-0.04%
2024/03/04	30.6	119.47	45.2	118.93	116.50	-14.6	83,596	-0.02%
2024/03/01	42.2	118.37	111.3	118.40	118.00	-69.1	82,963	-0.08%	大賣/
2024/02/29	39.3	114.01	23.2	113.81	115.50	16	82,639	0.02%
2024/02/27	95.2	113.97	38	113.70	113.50	57.2	82,161	0.07%
2024/02/26	48.3	116.48	56.5	116.48	117.00	-8.2	81,520	-0.01%
2024/02/23	94.1	118.75	31.7	119.09	116.00	62.4	82,394	0.08%
2024/02/22	89.8	121.24	61.1	121.06	119.00	28.7	82,377	0.03%
2024/02/21	63.6	118.44	50.2	118.36	118.50	13.4	81,420	0.02%
2024/02/20	118.9	121.51	33.3	122.11	122.00	85.7	80,732	0.11%	大買/
2024/02/19	79.3	124.43	34.8	123.56	122.50	44.5	80,311	0.06%
2024/02/16	96.5	127.75	47.7	128.20	126.00	48.8	80,523	0.06%
2024/02/15	79.9	131.94	83.5	131.79	130.50	-3.6	79,728	0.00%
2024/02/05	77.8	122.79	115.8	123.46	124.50	-38	78,923	-0.05%	大賣/
2024/02/02	23.4	119.19	132.7	119.11	120.00	-109.3	78,367	-0.14%	大賣/鉅額交易
2024/02/01	40.6	114.32	34.5	114.62	115.00	6.1	78,456	0.01%
2024/01/31	78.3	115.23	2	115.50	114.50	76.3	81,131	0.09%
2024/01/30	18.2	118.31	61	118.66	118.00	-42.8	80,957	-0.05%
2024/01/29	67.6	115.75	55.5	116.12	116.50	12.2	80,092	0.02%
2024/01/26	52.7	113.08	92.7	113.09	113.00	-40	79,717	-0.05%
2024/01/25	95	116.45	77	117.21	115.00	18	79,371	0.02%
2024/01/24	47.4	115.84	43.3	116.06	116.00	4.2	77,578	0.01%
2024/01/23	97.4	116.16	90.2	116.27	117.00	7.1	77,090	0.01%
2024/01/22	140.6	115.79	234.4	116.12	116.50	-93.9	75,750	-0.12%	大買/大賣/
2024/01/19	49	103.29	273	104.59	107.00	-223.9	72,889	-0.31%	大賣/鉅額交易
2024/01/18	30	97.36	28	96.69	97.70	2	69,445	0.00%
2024/01/17	62	98.87	67.3	99.06	97.90	-5.3	69,404	-0.01%
2024/01/16	26	98.87	40.4	98.82	98.60	-14.4	69,586	-0.02%
2024/01/15	99.7	99.96	83	99.90	98.60	16.7	69,770	0.02%
2024/01/12	41.1	98.85	162.1	99.11	99.50	-121	69,377	-0.17%	大賣/鉅額交易
2024/01/11	41	96.94	152.3	97.11	97.60	-111.3	68,947	-0.16%	大賣/鉅額交易
2024/01/10	18	94.67	44.7	95.38	94.50	-26.7	70,996	-0.04%
2024/01/09	76.2	95.27	59.1	96.40	94.00	17.1	72,328	0.02%
2024/01/08	60	94.73	54.2	94.86	94.40	5.9	72,025	0.01%
2024/01/05	29.3	93.94	33	94.28	93.60	-3.7	72,968	-0.01%
2024/01/04	87	94.06	38	94.47	94.20	49	74,314	0.07%
2024/01/03	31.2	93.29	23	93.50	93.50	8.2	76,970	0.01%
2024/01/02	148.5	94.90	26	95.73	93.70	122.5	77,612	0.16%	大買/鉅額交易
2023/12/29	49	98.23	193.2	98.49	98.60	-144.2	76,858	-0.19%	大賣/鉅額交易
2023/12/28	122.1	96.88	106	96.46	95.90	16.1	76,126	0.02%	大買/大賣/
2023/12/27	46.5	96.73	48	97.02	96.70	-1.5	77,213	0.00%
2023/12/26	32.8	96.53	36	96.70	97.00	-3.2	79,699	0.00%
2023/12/25	10	96.75	153.1	96.81	96.60	-143.1	80,972	-0.18%	大賣/鉅額交易
2023/12/22	128.3	94.35	123	94.67	94.20	5.3	80,706	0.01%	大買/大賣/
2023/12/21	35.2	93.16	82.3	94.65	95.20	-47.1	80,789	-0.06%
2023/12/20	29	94.20	136.5	94.21	94.20	-107.5	80,167	-0.13%	大賣/鉅額交易
2023/12/19	51	92.43	12.1	93.27	92.00	38.9	79,775	0.05%
2023/12/18	30	92.36	18.2	92.71	92.30	11.8	80,271	0.01%
2023/12/15	110	92.10	131	92.47	91.60	-21	81,153	-0.03%	大買/大賣/
2023/12/14	49.2	93.65	70.8	93.96	93.10	-21.6	81,709	-0.03%
2023/12/13	124.2	92.87	124.9	92.85	92.90	-0.7	81,924	0.00%	大買/大賣/
2023/12/12	48.7	91.31	50.1	91.18	90.50	-1.3	82,288	0.00%
2023/12/11	39.4	92.52	104	92.01	91.80	-64.6	83,190	-0.08%	大賣/
2023/12/08	169.1	93.93	64	93.32	92.60	105.1	83,663	0.13%	大買/鉅額交易
2023/12/07	41.2	92.06	90	93.17	93.40	-48.8	84,174	-0.06%
2023/12/06	16.1	91.07	34.1	91.32	91.20	-18	85,906	-0.02%
2023/12/05	94.3	89.33	12	89.56	89.20	82.3	86,114	0.10%
2023/12/04	49.8	91.95	14.5	92.20	91.30	35.3	86,032	0.04%
2023/12/01	105	92.04	51.3	92.39	92.80	53.7	86,253	0.06%	大買/
2023/11/30	89.9	91.80	71	91.90	91.50	18.9	86,241	0.02%
2023/11/29	74.5	93.63	53	93.60	93.30	21.5	86,498	0.02%
2023/11/28	99.1	92.32	102.3	92.21	92.50	-3.1	88,159	0.00%	大賣/
2023/11/27	121.3	93.34	27	92.40	92.70	94.3	90,725	0.10%	大買/
2023/11/24	51.7	95.42	23.5	95.43	96.00	28.2	91,275	0.03%
2023/11/22	142.9	98.59	36.5	98.23	97.60	106.4	94,745	0.11%	大買/鉅額交易
2023/11/21	50.5	102.55	133.6	102.67	102.50	-83	97,250	-0.09%	大賣/
2023/11/20	60	99.56	172.1	98.78	99.70	-112.1	100,938	-0.11%	大賣/鉅額交易
2023/11/17	31	99.12	22.2	99.65	99.00	8.9	102,125	0.01%
2023/11/16	31	98.94	31	98.97	99.00	0	103,972	0.00%
2023/11/15	26.4	99.57	67.3	100.27	99.00	-40.9	105,424	-0.04%
2023/11/14	86.6	98.98	22.2	99.20	98.10	64.4	108,376	0.06%
2023/11/13	39	98.79	120.2	99.18	100.00	-81.2	112,049	-0.07%	大賣/
2023/11/10	232.4	96.97	47	97.15	98.10	185.4	113,658	0.16%	大買/鉅額交易
2023/11/09	78.3	98.41	100.2	98.85	98.60	-21.9	114,264	-0.02%
2023/11/08	72.1	98.35	178.3	98.40	97.30	-106.2	115,887	-0.09%	大賣/鉅額交易
2023/11/07	60	93.67	36	93.53	93.40	24	115,130	0.02%
2023/11/06	20	92.38	20.5	92.91	92.10	-0.5	118,831	0.00%
2023/11/03	55	91.78	34	93.16	91.20	21	121,725	0.02%
2023/11/02	39.7	93.03	57	93.33	92.80	-17.3	126,175	-0.01%
2023/11/01	17.2	90.09	21.1	89.75	89.50	-4	127,805	0.00%
2023/10/31	68	91.79	47.1	92.18	89.40	20.9	132,840	0.02%
2023/10/30	21.2	94.54	58.1	94.98	93.70	-36.9	134,868	-0.03%
2023/10/27	86.3	95.65	110	95.70	94.30	-23.8	138,647	-0.02%	大賣/
2023/10/26	21	93.08	18	93.57	93.20	3	140,010	0.00%
2023/10/25	37	96.08	25.7	95.87	95.30	11.3	142,461	0.01%
2023/10/24	98.5	94.24	150.4	94.89	96.20	-51.9	142,120	-0.04%	大賣/
2023/10/23	34	92.74	31.5	93.10	92.50	2.5	141,242	0.00%
2023/10/20	93.1	90.84	91.6	91.03	91.40	1.4	141,005	0.00%
2023/10/19	129.6	90.80	113.6	91.25	91.70	16	140,393	0.01%	大買/大賣/
2023/10/18	101.4	90.25	128.6	90.44	91.00	-27.2	139,872	-0.02%	大買/大賣/
2023/10/17	197.9	96.19	55.5	96.11	94.70	142.3	137,104	0.10%	大買/鉅額交易
2023/10/16	61.6	98.60	50	98.51	98.00	11.6	135,942	0.01%
2023/10/13	107.8	99.28	35.1	99.04	99.10	72.7	135,724	0.05%	大買/
2023/10/12	23.1	100.99	56	101.95	102.50	-32.9	134,759	-0.02%
2023/10/11	188.6	101.74	27	105.37	98.20	161.6	134,082	0.12%	大買/鉅額交易
2023/10/06	62.1	108.66	75.5	108.88	108.50	-13.4	134,437	-0.01%
2023/10/05	25.2	106.54	21.2	106.55	107.00	4	136,130	0.00%
2023/10/04	68.1	105.11	33.4	105.10	106.00	34.7	137,219	0.03%
2023/10/03	128.3	109.74	36.5	108.59	108.00	91.8	137,686	0.07%	大買/
2023/10/02	112.2	110.01	180.9	109.65	111.00	-68.7	138,259	-0.05%	大買/大賣/
2023/09/28	102.5	103.15	50	102.64	101.50	52.5	137,680	0.04%	大買/
2023/09/27	30	102.05	50	102.30	103.00	-20	137,943	-0.01%
2023/09/26	27	102.78	12.2	102.96	101.50	14.8	138,726	0.01%
2023/09/25	18	102.33	13	102.23	103.00	5	139,770	0.00%
2023/09/22	47	101.02	43.5	101.63	102.50	3.6	141,561	0.00%
2023/09/21	59.1	98.45	51.5	99.55	100.50	7.6	142,708	0.01%
2023/09/20	44.1	99.53	38.5	100.36	98.70	5.6	143,098	0.00%
2023/09/19	71.6	99.63	56.2	98.84	98.40	15.4	143,234	0.01%
2023/09/18	81	101.28	29	101.90	101.00	52	143,749	0.04%
2023/09/15	25	105.48	30.5	106.07	104.50	-5.5	145,515	0.00%
2023/09/14	69	106.33	63.2	106.22	106.00	5.8	145,823	0.00%
2023/09/13	66.6	101.66	18.3	101.56	102.00	48.2	145,987	0.03%
2023/09/12	26.1	102.39	42	102.43	102.00	-15.9	147,817	-0.01%
2023/09/11	135.2	104.12	115	102.27	102.50	20.2	149,199	0.01%	大買/大賣/
2023/09/08	45	109.61	31	109.82	109.00	14	149,315	0.01%
2023/09/07	70.5	111.56	15.1	110.90	110.00	55.4	150,140	0.04%
2023/09/06	18.8	113.53	34.1	113.72	113.50	-15.3	151,328	-0.01%
2023/09/05	60.7	111.54	29.3	112.26	112.50	31.4	152,889	0.02%
2023/09/04	66.5	111.49	59.8	112.14	112.50	6.7	153,207	0.00%
2023/09/01	156.1	112.70	54	111.82	109.00	102.1	153,384	0.07%	大買/鉅額交易
2023/08/31	84.1	110.55	160.5	113.29	117.00	-76.4	151,878	-0.05%	大賣/
2023/08/30	44.9	112.70	73.3	113.15	112.00	-28.4	150,388	-0.02%
2023/08/29	168.8	111.14	95.2	111.28	109.50	73.6	152,731	0.05%	大買/
2023/08/28	85.1	109.41	60.1	108.26	109.50	24.9	153,126	0.02%
2023/08/25	308.7	112.21	87.4	112.02	111.00	221.3	155,577	0.14%	大買/鉅額交易
2023/08/24	252.1	127.78	235.2	128.28	122.50	16.9	153,948	0.01%	大買/大賣/
2023/08/23	53.7	124.89	97.8	125.42	127.50	-44.1	151,950	-0.03%
2023/08/22	126.5	124.75	97.9	125.15	123.50	28.7	154,442	0.02%	大買/
2023/08/21	97.7	121.69	76.2	122.01	121.00	21.5	155,205	0.01%
2023/08/18	285	122.13	185.7	121.73	120.50	99.3	154,552	0.06%	大買/大賣/
2023/08/17	221.2	127.52	142.9	128.73	129.00	78.3	151,273	0.05%	大買/大賣/
2023/08/16	42.8	121.46	129	122.30	128.00	-86.2	147,325	-0.06%	大賣/
2023/08/15	61.7	118.17	72.6	118.98	116.50	-10.9	145,781	-0.01%
2023/08/14	96.3	110.71	73.4	111.04	111.50	23	144,619	0.02%
2023/08/11	74.2	117.01	63.5	117.25	115.00	10.7	141,921	0.01%
2023/08/10	263.5	114.21	262	112.79	113.50	1.5	140,567	0.00%	大買/大賣/
2023/08/09	296.9	121.70	249.6	120.55	120.00	47.3	137,269	0.03%	大買/大賣/
2023/08/08	303.6	130.01	188.2	130.54	129.00	115.5	136,528	0.08%	大買/大賣/鉅額交易
2023/08/07	28.1	121.98	135.6	123.11	125.00	-107.5	131,929	-0.08%	大賣/鉅額交易
2023/08/04	156.4	113.79	156	114.21	114.00	0.4	130,249	0.00%	大買/大賣/
2023/08/02	144	125.86	262.5	123.64	121.50	-118.5	125,410	-0.09%	大買/大賣/鉅額交易
2023/08/01	172.2	132.00	224.9	132.92	135.00	-52.7	123,181	-0.04%	大買/大賣/
2023/07/31	273.7	152.29	95.1	146.99	141.50	178.6	119,189	0.15%	大買/鉅額交易
2023/07/28	114.6	154.18	90.5	154.15	157.00	24.1	117,057	0.02%	大買/
2023/07/27	14.5	154.11	11.1	158.12	154.00	3.4	114,413	0.00%
2023/07/26	15	155.03	19.9	154.67	156.50	-4.9	115,335	0.00%
2023/07/25	28.6	157.42	8.3	156.74	152.00	20.3	115,259	0.02%
2023/07/24	31.8	152.61	23.1	154.43	158.00	8.7	115,382	0.01%
2023/07/21	16	139.56	50.5	140.02	147.50	-34.5	115,512	-0.03%
2023/07/20	36	133.14	43.2	132.12	134.50	-7.2	115,954	-0.01%
2023/07/19	32.4	128.21	25.1	128.17	128.00	7.3	116,322	0.01%
2023/07/18	10.6	136.93	26.6	134.11	133.00	-15.9	116,878	-0.01%
2023/07/17	19.7	142.45	16.8	140.01	139.50	2.9	117,000	0.00%
2023/07/14	21.2	138.97	54.6	138.79	142.00	-33.4	118,026	-0.03%
2023/07/13	103.6	133.10	103.1	132.84	132.00	0.5	117,676	0.00%	大買/大賣/
2023/07/12	62.6	121.26	30.4	122.35	124.00	32.2	114,566	0.03%
2023/07/11	47	110.68	105.9	110.43	113.00	-58.9	112,635	-0.05%	大賣/
2023/07/10	81.5	104.93	94.4	105.20	103.00	-12.9	111,414	-0.01%
2023/07/07	112.4	107.77	155.1	107.19	106.00	-42.7	110,867	-0.04%	大買/大賣/
2023/07/06	70.8	106.02	52.5	106.77	105.50	18.3	109,008	0.02%
2023/07/05	85.6	102.30	43.5	101.63	102.50	42.1	107,848	0.04%
2023/07/04	27.2	102.01	39.5	103.77	105.00	-12.3	106,113	-0.01%
2023/07/03	78	96.06	31.8	96.32	95.70	46.2	105,150	0.04%
2023/06/30	108.2	88.01	112.2	88.74	90.80	-4	104,322	0.00%	大買/大賣/
2023/06/29	53	81.76	103.3	82.31	83.60	-50.3	103,396	-0.05%	大賣/
2023/06/28	86.1	80.67	100.1	80.92	78.70	-14	101,949	-0.01%
2023/06/27	94.1	80.81	95	80.70	79.60	-1	100,933	0.00%
2023/06/26	72.1	81.26	59	83.21	82.80	13.1	100,256	0.01%
2023/06/21	45	81.82	131.9	82.17	84.10	-86.9	99,270	-0.09%	大賣/
2023/06/20	87.3	77.54	50	77.68	77.70	37.3	97,590	0.04%
2023/06/19	78	79.60	62.8	79.87	78.40	15.2	96,478	0.02%
2023/06/16	65.2	80.59	44.3	81.01	80.20	20.9	95,723	0.02%
2023/06/15	95.1	79.63	94.7	79.99	80.20	0.4	93,255	0.00%
2023/06/14	57	75.65	137.2	74.94	76.70	-80.2	90,825	-0.09%	大賣/
2023/06/13	63.1	71.71	101.3	71.76	71.80	-38.1	87,985	-0.04%	大賣/
2023/06/12	161	72.01	74	71.43	70.70	87	86,804	0.10%	大買/
2023/06/09	45.3	70.91	119.6	71.56	73.00	-74.3	84,944	-0.09%	大賣/
2023/06/08	49	69.14	42.3	69.18	68.00	6.7	82,605	0.01%
2023/06/07	127	69.81	91.4	69.45	68.60	35.6	81,273	0.04%	大買/
2023/06/06	40.2	71.12	30.5	70.67	70.60	9.7	79,813	0.01%
2023/06/05	87.3	70.94	75	71.74	71.00	12.3	79,062	0.02%
2023/06/02	274	73.57	161.6	73.13	71.10	112.4	77,459	0.15%	大買/大賣/鉅額交易
2023/06/01	59.2	68.12	126.6	67.73	69.40	-67.4	73,617	-0.09%	大賣/
2023/05/31	110.1	66.70	99	66.53	66.70	11.1	71,367	0.02%	大買/
2023/05/30	86	67.02	57.4	67.45	66.30	28.7	66,044	0.04%
2023/05/29	172.9	68.39	147.3	68.38	68.00	25.7	63,640	0.04%	大買/大賣/
2023/05/26	81.1	65.22	67.9	66.01	65.00	13.1	60,859	0.02%
2023/05/25	28.9	60.57	47.2	60.89	61.70	-18.3	56,693	-0.03%
2023/05/24	8	55.73	19	55.58	56.10	-11	53,445	-0.02%
2023/05/23	11	53.45	14.3	53.54	53.60	-3.3	51,926	-0.01%
2023/05/22	8	52.81	16.9	52.99	52.70	-8.9	50,829	-0.02%
2023/05/19	10	52.00	42.9	52.50	53.20	-32.9	49,902	-0.07%
2023/05/18	16.1	50.97	25.1	50.95	50.60	-9	48,118	-0.02%
2023/05/17	10	49.35	10.5	49.62	49.45	-0.5	46,770	0.00%
2023/05/16	15	48.58	8	48.86	48.45	7	45,829	0.02%
2023/05/15	32	49.07	4	49.08	48.50	28	44,747	0.06%
2023/05/12	36.2	48.96	55.2	49.47	50.10	-19	43,504	-0.04%
2023/05/11	8.5	47.52	14	47.91	47.50	-5.6	40,848	-0.01%
2023/05/10	17.6	48.25	4.1	48.12	48.10	13.5	40,176	0.03%
2023/05/09	11.3	49.07	9	49.62	50.00	2.3	39,277	0.01%
2023/05/08	8.4	50.61	25.5	50.69	49.90	-17.1	38,509	-0.04%
2023/05/05	20	49.24	12	49.57	49.15	8	37,793	0.02%
2023/05/04	9.2	49.24	5	49.35	49.55	4.2	37,416	0.01%
2023/05/03	23.2	48.80	25	49.14	48.95	-1.9	36,729	-0.01%
2023/05/02	21	49.43	47.1	49.87	50.10	-26.1	36,394	-0.07%
2023/04/28	2	45.68	5.2	46.18	46.50	-3.2	35,295	-0.01%
2023/04/27	1	46.00	15.1	45.88	46.00	-14.1	34,667	-0.04%
2023/04/26	10.8	44.53	25.6	44.64	45.00	-14.8	33,828	-0.04%
2023/04/25	26.2	44.18	64	43.56	43.70	-37.9	32,985	-0.11%
2023/04/24	3	45.12	4.1	46.21	46.20	-1.1	31,630	0.00%
2023/04/21	14.2	44.26	22	44.86	44.50	-7.8	30,785	-0.03%
2023/04/20	6	45.73	25	45.65	45.80	-19	29,599	-0.06%
2023/04/19	11	45.75	46.7	45.54	45.65	-35.7	28,817	-0.12%
2023/04/18	4	43.51	15	43.89	43.45	-11	27,272	-0.04%
2023/04/17	1	44.30	12	44.30	44.20	-11	26,654	-0.04%
2023/04/14	9.4	44.54	11	44.70	43.95	-1.6	26,180	-0.01%
2023/04/13	9.2	44.36	12	44.54	44.45	-2.8	25,236	-0.01%
2023/04/12	11	44.84	11.3	44.98	45.15	-0.3	24,386	0.00%
2023/04/11	21	43.37	26.1	43.53	43.45	-5.1	23,306	-0.02%
2023/04/10	5.2	42.33	25.6	42.34	43.40	-20.3	22,753	-0.09%
2023/04/07	9.2	40.93	3	40.77	40.60	6.2	21,414	0.03%
2023/04/06	8	41.19	1	41.05	41.40	7	20,966	0.03%
2023/03/31	15.2	41.70	11.1	41.67	41.85	4.1	20,410	0.02%
2023/03/30	14	41.03	59.4	41.31	41.60	-45.4	19,804	-0.23%
2023/03/29	16.6	39.41	11	39.60	39.55	5.6	18,541	0.03%
2023/03/28	8.5	39.54	16	39.56	39.40	-7.5	18,323	-0.04%
2023/03/27	15	40.68	48.2	40.77	41.20	-33.2	18,137	-0.18%
2023/03/24	21	39.11	47.7	39.45	40.00	-26.7	17,776	-0.15%
2023/03/23	6	39.31	43.1	39.07	39.65	-37.1	16,814	-0.22%
2023/03/22	15	37.92	131.8	38.08	38.20	-116.8	15,790	-0.74%	大賣/鉅額交易
2023/03/21	17	37.18	26.6	37.19	37.55	-9.6	15,307	-0.06%
2023/03/20	4	35.59	15	35.65	35.90	-11	14,354	-0.08%
2023/03/17	14	34.93	46.7	34.95	34.95	-32.7	14,196	-0.23%
2023/03/16	12.1	34.44	15	34.53	34.55	-3	13,982	-0.02%
2023/03/15	7	34.59	7.2	34.46	34.50	-0.2	13,837	0.00%
2023/03/14	1	33.75	2	33.70	33.55	-1	13,442	-0.01%
2023/03/13	2	33.13	4.1	33.36	33.65	-2.1	13,450	-0.02%
2023/03/10	2	33.35	0	0.00	33.60	2	13,325	0.02%
2023/03/09	1.3	33.82	5.1	33.86	33.95	-3.8	13,293	-0.03%
2023/03/08	3	33.63	52.1	33.68	33.80	-49.1	13,102	-0.37%
2023/03/07	0	0.00	30	33.15	33.15	-30	12,831	-0.23%
2023/03/06	10	32.75	1.5	32.77	32.85	8.5	12,700	0.07%
2023/03/02	1	32.10	1	32.20	32.35	0	12,673	0.00%
2023/03/01	3	32.30	3	32.63	32.55	0	12,625	0.00%
2023/02/24	5	33.00	37.8	32.95	33.15	-32.8	12,354	-0.27%
2023/02/23	2	32.20	11	32.20	32.20	-9	11,845	-0.08%
2023/02/22	0	31.67	1	31.70	31.75	-1	11,623	-0.01%
2023/02/21	0	31.60	0	0.00	31.75	0	11,700	0.00%
2023/02/20	0	0.00	100	31.63	31.70	-100	11,823	-0.85%
2023/02/17	0	0.00	100.8	31.55	31.65	-100.8	11,955	-0.84%
2023/02/16	24	31.60	5	31.55	31.50	19	12,054	0.16%
2023/02/15	1	31.65	2	31.60	31.80	-1	12,205	-0.01%
2023/02/14	1	31.75	0	0.00	31.75	1	12,160	0.01%
2023/02/13	6	31.60	4	31.25	31.70	2	12,208	0.02%
2023/02/10	22.1	31.30	1	31.20	31.20	21.1	12,266	0.17%
2023/02/09	4	31.39	6	31.53	31.80	-2	12,478	-0.02%
2023/02/08	25	31.91	0	0.00	31.90	25	12,584	0.20%
2023/02/06	0	0.00	1	31.90	31.95	-1	12,536	-0.01%
2023/02/03	1.8	31.72	18	31.75	31.95	-16.2	12,466	-0.13%
2023/02/02	0	0.00	74.2	31.65	31.80	-74.2	12,352	-0.60%
2023/01/31	100	31.45	6	31.30	31.50	94	12,085	0.78%
2023/01/30	20	30.75	13	30.92	31.20	7	11,639	0.06%
2023/01/17	0	30.10	10	30.10	30.20	-10	11,224	-0.09%
2023/01/16	1	30.15	1	30.00	30.10	0	11,192	0.00%
2023/01/13	0	0.00	8.5	30.19	30.20	-8.5	11,160	-0.08%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	0	0.00	0.3	30.15	30.30	-0.3	11,486	0.00%
2023/01/10	1	30.20	1	30.15	30.15	0	11,454	0.00%
2023/01/09	102	29.95	30	29.93	30.00	72	11,397	0.63%	大買/
2023/01/06	0.3	29.47	1	29.40	29.30	-0.7	11,294	-0.01%
2023/01/05	1	29.45	0	0.00	29.50	1	11,305	0.01%
2023/01/03	2	29.15	1	29.10	29.20	1	11,411	0.01%
2022/12/30	1	29.40	5	29.50	29.40	-4	11,354	-0.04%
2022/12/28	20	29.30	2	29.15	29.30	18	11,333	0.16%
2022/12/26	2	29.90	1	29.65	29.65	1	11,466	0.01%
2022/12/23	3	29.75	14	29.55	29.90	-11	11,554	-0.10%
2022/12/22	0	0.00	6	30.24	30.15	-6	11,599	-0.05%
2022/12/21	4	30.10	3	30.05	30.05	1	11,359	0.01%
2022/12/20	5	30.44	6	30.05	30.10	-1	11,021	-0.01%
2022/12/19	2	29.83	37	30.15	30.50	-35	10,535	-0.33%
2022/12/16	0	0.00	15.5	29.58	30.00	-15.5	9,847	-0.16%
2022/12/15	2	29.28	16	29.16	29.30	-14	9,325	-0.15%
2022/12/14	2	29.05	31.8	29.01	29.15	-29.8	9,391	-0.32%
2022/12/13	3	28.83	26	28.91	28.90	-23	9,446	-0.24%
2022/12/12	0	0.00	6	28.41	28.50	-6	9,340	-0.06%
2022/12/09	9	28.33	40	28.20	28.40	-31	9,552	-0.32%
2022/12/08	0	0.00	9	27.76	27.80	-9	9,404	-0.10%
2022/12/07	20	27.20	0	0.00	27.30	20	9,349	0.21%
2022/12/06	0	0.00	20	27.60	27.50	-20	9,356	-0.21%
2022/12/05	1	27.35	0	0.00	27.35	1	9,314	0.01%
2022/12/02	10	27.55	2	27.55	27.60	8	9,291	0.09%
2022/11/30	0	0.00	0.1	27.65	27.65	-0.1	9,253	0.00%
2022/11/29	0	0.00	12	27.65	27.65	-12	9,274	-0.13%
2022/11/25	2	27.20	0	0.00	27.25	2	9,273	0.02%
2022/11/22	0	0.00	2	27.38	27.40	-2	9,486	-0.02%
2022/11/17	0	0.00	0.1	27.60	27.95	-0.1	9,526	0.00%
2022/11/16	0	0.00	31	27.66	27.70	-31	9,458	-0.33%
2022/11/15	1	27.40	2	27.53	27.55	-1	9,377	-0.01%
2022/11/14	1	27.45	14.1	27.63	27.50	-13.1	9,287	-0.14%
2022/11/11	2	27.38	18	27.40	27.50	-16	9,163	-0.17%
2022/11/10	0	0.00	1	27.20	27.20	-1	8,994	-0.01%
2022/11/09	0	0.00	5.8	27.34	27.35	-5.8	9,062	-0.06%
2022/11/08	2	27.20	7	27.22	27.25	-5	9,048	-0.06%
2022/11/07	8	26.68	53	27.08	26.80	-45	8,928	-0.50%
2022/11/04	11.1	25.28	0	0.00	25.35	11.1	8,804	0.13%
2022/11/03	3	25.87	0	0.00	25.80	3	8,643	0.03%
2022/11/02	4	25.95	2	26.05	25.95	2	8,781	0.02%
2022/11/01	0	0.00	2	26.18	26.20	-2	8,878	-0.02%
2022/10/31	1	25.85	0	0.00	26.05	1	9,028	0.01%
2022/10/28	1	25.80	0	0.00	25.80	1	9,060	0.01%
2022/10/27	1	26.00	1	26.00	26.00	0	9,140	0.00%
2022/10/26	4	25.91	0	0.00	25.85	4	9,207	0.04%
2022/10/25	0	0.00	1	26.15	25.95	-1	9,235	-0.01%
2022/10/21	3	26.13	0	0.00	26.10	3	9,298	0.03%
2022/10/20	3	25.73	10	26.52	26.35	-7	9,352	-0.07%
2022/10/19	3	26.22	0.1	26.35	26.20	2.9	9,006	0.03%
2022/10/18	3	26.15	0	0.00	26.20	3	8,926	0.03%
2022/10/17	0.5	26.60	1	26.60	26.60	-0.5	8,831	-0.01%
2022/10/14	0	0.00	11	26.57	26.55	-11	8,746	-0.13%
2022/10/13	1	26.65	10	26.50	26.50	-9	8,757	-0.10%
2022/10/12	0	26.48	0	0.00	26.50	0	8,748	0.00%
2022/10/11	8.1	26.50	22	26.43	26.30	-13.9	8,716	-0.16%
2022/10/07	4	26.88	0	0.00	26.80	4	8,691	0.05%
2022/10/05	22	27.26	11	27.29	27.10	11	8,782	0.13%
2022/10/04	0	0.00	2	27.18	27.10	-2	8,827	-0.02%
2022/10/03	1.7	26.44	0	0.00	26.75	1.7	8,819	0.02%
2022/09/30	7	26.71	0	0.00	26.55	7	8,859	0.08%
2022/09/29	10	26.95	16	27.26	27.35	-6	8,855	-0.07%
2022/09/28	1.4	26.81	4	26.89	26.85	-2.6	9,189	-0.03%
2022/09/27	1.1	26.86	0	0.00	26.85	1.1	9,365	0.01%
2022/09/26	0.1	26.90	1	26.95	26.95	-0.9	9,479	-0.01%
2022/09/23	0	0.00	20	27.28	27.25	-20	9,602	-0.21%
2022/09/22	1	27.35	0	0.00	27.25	1	9,861	0.01%
2022/09/21	0.2	27.55	0	0.00	27.40	0.2	9,831	0.00%
2022/09/20	0	27.48	2	27.73	27.80	-2	9,690	-0.02%
2022/09/19	20.2	27.30	3	27.10	27.55	17.2	9,452	0.18%
2022/09/16	5	27.35	1	27.15	27.35	4	9,314	0.04%
2022/09/15	0	0.00	20	27.40	27.35	-20	9,093	-0.22%
2022/09/12	0	0.00	5	27.55	27.40	-5	9,175	-0.05%
2022/09/08	5	26.64	0	0.00	27.20	5	9,338	0.05%
2022/09/07	4	26.73	0	0.00	26.75	4	9,324	0.04%
2022/09/06	1	26.95	0	0.00	26.95	1	9,343	0.01%
2022/09/05	27	27.14	0	0.00	27.15	27	9,307	0.29%
2022/09/02	6	27.44	0	0.00	27.30	6	9,268	0.06%
2022/08/31	1	27.60	0	0.00	27.70	1	9,214	0.01%
2022/08/30	1	27.50	0	0.00	27.50	1	9,167	0.01%
2022/08/29	7	27.36	0	0.00	27.35	7	9,085	0.08%
2022/08/25	11	27.90	101	28.03	27.95	-90	9,016	-1.00%	大賣/
2022/08/24	0	0.00	1	28.05	27.85	-1	9,036	-0.01%
2022/08/23	0	0.00	1	28.15	28.15	-1	9,089	-0.01%
2022/08/22	0.5	28.25	1	28.30	28.20	-0.5	9,079	-0.01%
2022/08/19	0	0.00	1	28.50	28.50	-1	9,069	-0.01%
2022/08/18	2	28.20	1	28.20	28.35	1	9,070	0.01%
2022/08/16	1	27.95	2	27.95	28.20	-1	9,090	-0.01%
2022/08/15	3	28.08	7	27.93	27.90	-4	9,039	-0.04%
2022/08/12	0	0.00	6	28.46	28.65	-6	8,959	-0.07%
2022/08/11	0	0.00	2	28.18	28.40	-2	8,965	-0.02%
2022/08/10	106	28.00	1	28.10	28.15	105	8,842	1.19%	大買/鉅額交易
2022/08/09	0	0.00	10	27.87	28.00	-10	8,789	-0.11%
2022/08/05	0	0.00	17	27.34	27.35	-17	8,636	-0.20%
2022/08/04	10	26.63	11	26.75	26.70	-1	8,585	-0.01%
2022/08/03	5	26.20	34	26.59	26.85	-29	8,611	-0.34%
2022/08/02	7	26.08	5.5	26.22	26.40	1.5	8,779	0.02%
2022/08/01	21	26.21	15	26.37	26.30	6	9,017	0.07%
2022/07/29	23	26.31	1	26.25	26.50	22	9,047	0.24%
2022/07/28	30	26.16	15.5	26.24	26.35	14.5	9,031	0.16%
2022/07/27	10	25.53	26	25.77	26.00	-16	8,975	-0.18%
2022/07/26	5	25.40	15	25.35	25.40	-10	8,980	-0.11%
2022/07/25	0	0.00	27	25.27	25.20	-27	9,026	-0.30%
2022/07/22	5	25.10	5	25.06	25.10	0	9,154	0.00%
2022/07/21	6	24.87	10	25.02	25.10	-4	9,340	-0.04%
2022/07/20	35	25.02	25	24.97	24.90	10	9,412	0.11%
2022/07/19	16	24.49	5	24.60	24.65	11	9,608	0.11%
2022/07/18	0	0.00	6	24.64	24.50	-6	9,641	-0.06%
2022/07/15	6	24.06	6	24.33	24.45	0	9,614	0.00%
2022/07/14	8	24.29	25	24.33	24.30	-17	9,570	-0.18%
2022/07/13	10	23.97	1	24.35	23.95	9	9,570	0.09%
2022/07/12	20.1	24.06	0	0.00	23.95	20.1	9,525	0.21%
2022/07/11	16	24.45	5	24.70	24.45	11	9,411	0.12%
2022/07/08	7.1	24.04	37	24.11	24.05	-29.9	9,294	-0.32%
2022/07/07	14	23.41	5	23.40	23.60	9	9,233	0.10%
2022/07/06	10.2	23.56	4	23.66	23.40	6.2	9,172	0.07%
2022/07/05	26.1	26.19	0.2	26.35	26.25	25.9	8,734	0.30%
2022/07/04	13	26.31	0	0.00	26.30	13	8,555	0.15%
2022/07/01	4.1	26.49	1	26.85	26.35	3.1	8,570	0.04%
2022/06/30	22.5	26.82	0	0.00	26.70	22.5	8,398	0.27%
2022/06/29	42.1	27.75	1	27.75	27.65	41.1	8,141	0.50%
2022/06/28	12	28.13	5	28.30	28.30	7	8,119	0.09%
2022/06/27	2	28.55	16	28.62	28.45	-14	8,146	-0.17%
2022/06/24	1	28.50	0	0.00	28.70	1	8,126	0.01%
2022/06/23	11	28.17	2	28.33	28.15	9	8,119	0.11%
2022/06/22	0	28.45	1	28.75	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	5	28.79	28.75	-5	8,161	-0.06%
2022/06/20	1	28.50	5	28.60	28.20	-4	8,198	-0.05%
2022/06/17	0	0.00	1	28.35	28.95	-1	8,162	-0.01%
2022/06/16	2	28.80	0	0.00	28.85	2	8,147	0.02%
2022/06/15	2.2	28.83	1	28.85	28.90	1.2	8,172	0.01%
2022/06/14	0	0.00	0	28.45	28.80	0	8,305	0.00%
2022/06/13	5	28.20	2	28.35	28.45	3	8,367	0.04%
2022/06/09	3	28.68	0	0.00	28.75	3	8,437	0.04%
2022/06/08	2	28.55	1	28.55	28.65	1	8,456	0.01%
2022/06/06	8	28.63	0	0.00	28.55	8	8,762	0.09%
2022/06/02	1	28.70	1	28.75	28.80	0	8,880	0.00%
2022/05/31	1	28.40	0	0.00	28.40	1	9,331	0.01%
2022/05/30	1	28.10	2	28.20	28.20	-1	9,486	-0.01%
2022/05/27	0	27.65	10	27.85	27.65	-10	9,786	-0.10%
2022/05/26	3.1	27.32	22	27.31	27.35	-18.9	10,328	-0.18%
2022/05/25	5.1	27.38	2	27.45	27.25	3.1	14,865	0.02%
2022/05/24	3.7	27.38	0	0.00	27.30	3.7	15,680	0.02%
2022/05/23	2	27.55	2	27.65	27.60	0	16,041	0.00%
2022/05/20	21	27.74	0	0.00	27.80	21	16,292	0.13%
2022/05/18	2	27.85	0	0.00	27.85	2	16,634	0.01%
2022/05/17	21	27.90	0	0.00	27.85	21	16,654	0.13%
2022/05/16	3.2	27.43	5	27.45	27.60	-1.8	16,825	-0.01%
2022/05/13	8	27.04	5	27.20	27.15	3	17,090	0.02%
2022/05/12	18	27.02	0	0.00	27.00	18	17,210	0.10%
2022/05/11	4.1	27.40	1	27.40	27.30	3.1	17,331	0.02%
2022/05/10	8.6	27.19	13	27.46	27.40	-4.4	17,953	-0.02%
2022/05/09	9	27.77	22	27.80	27.70	-13	18,037	-0.07%
2022/05/06	0	0.00	20	28.75	29.05	-20	18,036	-0.11%
2022/05/05	4	29.00	1	29.00	29.15	3	18,217	0.02%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/05/03	1	28.35	5	28.55	28.65	-4	18,862	-0.02%
2022/04/29	23	28.45	0	0.00	28.50	23	19,259	0.12%
2022/04/28	2	28.23	0	0.00	28.40	2	19,548	0.01%
2022/04/27	38	28.39	10	28.30	28.25	28	20,025	0.14%
2022/04/26	0.1	28.80	12	28.84	28.85	-11.9	20,920	-0.06%
2022/04/25	17.4	28.61	0	0.00	28.60	17.4	20,981	0.08%
2022/04/22	2	29.10	0	0.00	29.10	2	20,926	0.01%
2022/04/21	1	29.30	20	29.38	29.30	-19	20,976	-0.09%
2022/04/20	8	29.17	0	0.00	29.15	8	21,222	0.04%
2022/04/15	16.4	29.40	0.3	29.45	29.40	16.1	21,712	0.07%
2022/04/14	2	29.50	6.3	29.50	29.50	-4.3	21,752	-0.02%
2022/04/13	1	29.30	16	29.30	29.40	-15	21,823	-0.07%
2022/04/12	1	29.00	1	29.10	29.00	0	21,825	0.00%
2022/04/11	30	29.17	0	0.00	29.05	30	21,787	0.14%
2022/04/08	12.7	29.17	0	0.00	29.15	12.7	21,735	0.06%
2022/04/07	44	29.43	0	0.00	29.25	44	21,684	0.20%
2022/04/06	0	0.00	71	29.80	29.80	-71	21,532	-0.33%
2022/04/01	3	29.72	5	29.85	29.90	-2	21,560	-0.01%
2022/03/31	6	29.75	0.1	29.95	29.75	5.9	21,547	0.03%
2022/03/30	0	0.00	1	29.85	29.85	-1	21,445	0.00%
2022/03/29	2	29.88	0.5	29.90	29.80	1.5	21,425	0.01%
2022/03/28	1	29.90	0	0.00	29.95	1	21,459	0.00%
2022/03/25	4	29.94	1	29.90	29.85	3	21,537	0.01%
2022/03/24	10	29.60	6	29.69	29.70	4	21,579	0.02%
2022/03/23	71	29.83	1	30.10	29.80	70	21,573	0.32%
2022/03/22	2	30.15	5	30.19	30.00	-3	21,462	-0.01%
2022/03/21	1	30.05	2	30.05	30.05	-1	21,350	0.00%
2022/03/18	2	29.70	7	29.79	29.75	-5	21,183	-0.02%
2022/03/17	3	29.58	0	0.00	29.60	3	21,161	0.01%
2022/03/16	2	29.20	6	29.38	29.50	-4	20,999	-0.02%
2022/03/15	1	29.50	20	29.40	29.35	-19	20,977	-0.09%
2022/03/10	20	29.20	0	0.00	29.45	20	20,969	0.10%
2022/03/09	20	28.87	0	0.00	28.80	20	20,932	0.10%
2022/03/08	2	28.95	9	28.93	28.95	-7	20,708	-0.03%
2022/03/07	20	28.99	21	28.90	28.90	-1	20,692	0.00%
2022/03/04	2	29.48	0	0.00	29.50	2	20,859	0.01%
2022/03/03	32	29.42	0	0.00	29.50	32	20,771	0.15%
2022/03/02	24	29.28	0	0.00	29.35	24	20,565	0.12%
2022/03/01	25	29.67	0	0.00	29.35	25	20,298	0.12%
2022/02/25	13	29.35	1	29.15	29.40	12	19,738	0.06%
2022/02/24	29	29.30	20	29.20	29.25	9	15,179	0.06%
2022/02/23	2	30.03	0	0.00	30.00	2	14,379	0.01%
2022/02/22	3	30.07	0	0.00	30.25	3	14,076	0.02%
2022/02/21	2	30.10	0	0.00	30.30	2	13,822	0.01%
2022/02/18	12	30.50	0	0.00	30.30	12	13,645	0.09%
2022/02/17	5	30.49	0	0.00	30.60	5	13,443	0.04%
2022/02/16	36	30.39	2	30.40	30.40	34	13,387	0.25%
2022/02/15	11	30.10	1	30.00	30.65	10	13,191	0.08%
2022/02/14	8	30.48	20	30.45	30.30	-12	12,885	-0.09%
2022/02/11	1	30.80	9	30.82	31.00	-8	12,731	-0.06%
2022/02/10	64	30.57	1	30.60	30.80	63	12,609	0.50%
2022/02/09	10	31.80	0	31.80	32.00	10	12,229	0.08%
2022/02/08	2	31.75	43.1	31.97	32.00	-41.1	12,001	-0.34%
2022/02/07	2	31.25	13	31.42	31.60	-11	11,987	-0.09%
2022/01/26	3	31.30	1	31.20	31.35	2	11,803	0.02%
2022/01/25	34	31.43	59	31.40	31.60	-25	11,590	-0.22%
2022/01/24	1	30.95	7	31.21	31.45	-6	11,204	-0.05%
2022/01/21	37.5	31.16	2	31.18	31.25	35.5	10,801	0.33%
2022/01/20	31	31.01	47	31.35	31.50	-16	10,475	-0.15%
2022/01/19	54	30.60	108.1	31.02	30.95	-54.1	9,896	-0.55%	大賣/
2022/01/18	1	30.20	6	29.96	30.00	-5	8,844	-0.06%
2022/01/17	0	0.00	10	30.10	30.15	-10	8,720	-0.11%
2022/01/13	7	29.80	16	29.84	30.00	-9	8,751	-0.10%
2022/01/12	10	29.65	7.2	29.58	29.75	2.8	8,633	0.03%
2022/01/11	0	0.00	2	29.15	29.35	-2	8,401	-0.02%
2022/01/10	6	29.11	4	29.08	29.10	2	8,222	0.02%
2022/01/07	0	0.00	11	29.00	29.05	-11	8,195	-0.13%
2022/01/06	8	28.96	0	0.00	28.95	8	8,183	0.10%
2022/01/05	4	29.08	0	0.00	29.05	4	8,214	0.05%
2022/01/04	0	0.00	1	29.05	29.10	-1	8,331	-0.01%
2022/01/03	2	29.10	0	0.00	29.00	2	8,450	0.02%
2021/12/29	1	29.20	3	29.25	29.25	-2	8,830	-0.02%
2021/12/27	0	0.00	4	29.15	29.20	-4	8,883	-0.05%
2021/12/24	0	0.00	33	29.20	29.10	-33	8,970	-0.37%
2021/12/23	0	0.00	6	29.00	28.95	-6	8,972	-0.07%
2021/12/22	1	29.05	1	28.95	28.95	0	9,038	0.00%
2021/12/21	1	29.05	10	28.90	28.95	-9	8,999	-0.10%
2021/12/17	2	29.10	0	0.00	28.85	2	8,894	0.02%
2021/12/16	20	29.00	0	0.00	29.05	20	8,842	0.23%
2021/12/15	1	28.95	3	28.90	29.00	-2	8,920	-0.02%
2021/12/14	0	0.00	2	28.98	29.00	-2	9,055	-0.02%
2021/12/13	7	29.04	0	0.00	29.00	7	9,093	0.08%
2021/12/10	0	0.00	1	29.30	29.25	-1	9,183	-0.01%
2021/12/09	4	29.01	0	0.00	29.15	4	9,208	0.04%
2021/12/08	2	29.30	3	29.20	29.20	-1	9,224	-0.01%
2021/12/07	11	29.28	0	0.00	29.35	11	9,211	0.12%
2021/12/06	1	29.00	5	29.30	29.30	-4	9,161	-0.04%
2021/12/03	0	0.00	10	29.25	29.15	-10	9,194	-0.11%
2021/12/02	2	29.13	0	0.00	29.15	2	9,150	0.02%
2021/12/01	0	0.00	5	29.30	29.30	-5	9,177	-0.05%
2021/11/30	6	28.79	4	29.76	28.60	2	9,029	0.02%
2021/11/29	2	29.08	0	0.00	29.30	2	8,533	0.02%
2021/11/26	2	29.25	0	0.00	29.15	2	8,478	0.02%
2021/11/25	0	0.00	1	29.55	29.65	-1	8,556	-0.01%
2021/11/24	1	29.30	2	29.20	29.35	-1	8,523	-0.01%
2021/11/23	0	0.00	1	29.10	29.10	-1	8,519	-0.01%
2021/11/22	0	0.00	7	29.25	29.40	-7	8,569	-0.08%
2021/11/19	0	0.00	17	29.12	29.20	-17	8,606	-0.20%
2021/11/18	4	28.75	0	0.00	28.80	4	8,619	0.05%
2021/11/12	1	28.80	0	0.00	28.80	1	8,839	0.01%
2021/11/11	4	28.73	1	28.70	28.65	3	8,921	0.03%
2021/11/10	2	28.75	1	28.60	28.95	1	9,163	0.01%
2021/11/09	1	28.65	0	28.65	28.85	1	9,297	0.01%
2021/11/08	12	28.55	0	0.00	28.45	12	9,288	0.13%
2021/11/05	4	29.54	0.1	29.60	29.55	3.9	9,167	0.04%
2021/11/04	0	0.00	6	29.58	29.80	-6	9,214	-0.07%
2021/11/03	0	0.00	1	29.30	29.30	-1	9,028	-0.01%
2021/11/02	1	29.05	1	29.20	29.20	0	9,382	0.00%
2021/11/01	4	28.95	2	28.90	29.10	2	9,537	0.02%
2021/10/29	4	29.15	0	0.00	29.20	4	9,619	0.04%
2021/10/28	1	29.30	4	29.28	29.35	-3	9,800	-0.03%
2021/10/27	2	29.20	0	0.00	29.35	2	9,985	0.02%
2021/10/26	0	0.00	6	29.18	29.30	-6	10,226	-0.06%
2021/10/25	2	29.18	0	0.00	29.20	2	10,286	0.02%
2021/10/22	0	0.00	1	29.15	29.25	-1	10,483	-0.01%
2021/10/21	0	0.00	7	29.21	29.10	-7	10,481	-0.07%
2021/10/20	0	0.00	7.2	28.73	28.90	-7.2	10,426	-0.07%
2021/10/19	0	0.00	2	28.40	28.50	-2	10,454	-0.02%
2021/10/15	4	28.40	1	28.60	28.70	3	12,208	0.02%
2021/10/14	0	0.00	3	28.48	28.40	-3	12,692	-0.02%
2021/10/13	0	0.00	2	28.65	28.70	-2	12,980	-0.02%
2021/10/12	1	28.50	1	28.40	28.70	0	13,135	0.00%
2021/10/08	9	28.36	0	0.00	28.40	9	13,243	0.07%
2021/10/07	1	28.35	7	28.30	28.35	-6	13,279	-0.05%
2021/10/05	1	27.15	0	0.00	27.40	1	13,192	0.01%
2021/10/04	1	27.20	3	27.28	27.15	-2	13,283	-0.02%
2021/10/01	2	27.28	1	27.35	27.45	1	13,427	0.01%
2021/09/30	1.1	27.18	0	0.00	27.50	1.1	13,451	0.01%
2021/09/29	2.3	27.28	1	27.20	27.25	1.3	13,541	0.01%
2021/09/27	0	0.00	0	27.75	27.60	0	13,995	0.00%
2021/09/24	2	27.75	8	27.80	27.70	-6	14,038	-0.04%
2021/09/23	1	27.75	0	0.00	27.75	1	14,059	0.01%
2021/09/22	0	0.00	7	27.39	27.40	-7	14,101	-0.05%
2021/09/17	1	27.70	3	27.60	27.70	-2	14,159	-0.01%
2021/09/16	3	27.50	0	0.00	27.70	3	14,152	0.02%
2021/09/15	1	27.55	8	27.63	27.75	-7	14,166	-0.05%
2021/09/13	3	27.00	0	0.00	27.05	3	14,016	0.02%
2021/09/10	0	0.00	0	27.30	27.15	0	14,056	0.00%
2021/09/09	1	27.05	1	27.15	27.10	0	14,211	0.00%
2021/09/06	2	27.68	0	0.00	27.55	2	14,502	0.01%
2021/09/03	10	27.65	11	27.55	27.55	-1	14,530	-0.01%
2021/09/02	15	27.60	10	27.60	27.50	5	14,725	0.03%
2021/08/31	13	27.41	0	0.00	27.40	13	14,874	0.09%
2021/08/30	4	27.46	0	0.00	27.65	4	14,854	0.03%
2021/08/27	0	0.00	1	27.40	27.50	-1	14,902	-0.01%
2021/08/26	0	0.00	1	27.30	27.35	-1	14,962	-0.01%
2021/08/25	0	0.00	1	27.60	27.75	-1	15,092	-0.01%
2021/08/24	1	27.45	3	27.60	27.60	-2	15,225	-0.01%
2021/08/23	4	27.00	5	27.00	26.95	-1	15,310	-0.01%
2021/08/20	0.6	27.00	1	26.80	26.90	-0.4	15,435	0.00%
2021/08/19	6	26.64	0	0.00	26.70	6	16,216	0.04%
2021/08/18	5	26.85	0	0.00	27.00	5	16,212	0.03%
2021/08/17	2.1	26.73	0	0.00	26.75	2.1	16,279	0.01%
2021/08/16	7	26.83	0	0.00	26.70	7	16,316	0.04%
2021/08/13	6.1	27.17	1	27.10	27.15	5.1	16,292	0.03%
2021/08/12	60	27.20	0.1	27.40	27.35	59.9	16,283	0.37%
2021/08/11	1.1	27.22	1	27.35	27.20	0.1	16,355	0.00%
2021/08/10	6	27.17	0.1	27.25	27.20	6	16,448	0.04%
2021/08/09	7.1	27.54	7	27.30	27.30	0.1	16,610	0.00%
2021/08/06	29	27.50	4	27.65	27.70	25	16,679	0.15%
2021/08/05	20	27.14	0	0.00	27.10	20	16,561	0.12%
2021/08/04	22	27.22	0	0.00	27.30	22	16,863	0.13%
2021/08/03	9	27.24	0	0.00	27.40	9	17,018	0.05%
2021/08/02	11	27.55	2	27.80	27.60	9	17,057	0.05%
2021/07/30	26	27.91	0	0.00	27.75	26	16,996	0.15%
2021/07/29	9	28.01	0	0.00	28.00	9	16,936	0.05%
2021/07/28	5	27.84	4	27.86	28.05	1	17,088	0.01%
2021/07/26	5	28.21	1.1	28.35	28.10	3.9	17,603	0.02%
2021/07/23	4.2	28.16	20	28.20	28.10	-15.8	17,588	-0.09%
2021/07/22	38	28.33	1	28.40	28.20	37	17,556	0.21%
2021/07/21	89	28.35	1	28.45	28.05	88	17,414	0.51%
2021/07/20	15	31.23	1	31.20	31.20	14	16,072	0.09%
2021/07/19	2.3	31.52	1.1	31.72	31.65	1.2	15,731	0.01%
2021/07/16	33	31.76	5	31.80	31.75	28	15,823	0.18%
2021/07/15	3	32.17	2	32.40	31.95	1	15,840	0.01%
2021/07/14	2	32.23	1.3	32.10	32.10	0.7	15,771	0.00%
2021/07/13	31	32.46	1	32.60	32.20	30	15,830	0.19%
2021/07/12	15	32.77	3	32.68	32.65	12	15,761	0.08%
2021/07/09	0	0.00	1	32.70	32.70	-1	15,802	-0.01%
2021/07/08	12	32.86	0.2	32.80	32.80	11.8	16,007	0.07%
2021/07/07	1	32.80	0	0.00	32.75	1	16,035	0.01%
2021/07/06	3	32.67	0	0.00	32.70	3	16,221	0.02%
2021/07/05	25	32.55	3	32.77	32.55	22	16,263	0.14%
2021/07/02	42	32.31	10	32.03	32.35	32	16,203	0.20%
2021/07/01	2	31.10	0	0.00	31.05	2	16,089	0.01%
2021/06/28	8	30.81	6	30.92	30.80	2	16,267	0.01%
2021/06/25	0	0.00	1	30.85	30.80	-1	16,274	-0.01%
2021/06/23	0	0.00	2	30.55	30.40	-2	16,487	-0.01%
2021/06/22	3	30.50	1	30.50	30.40	2	16,918	0.01%
2021/06/21	4	30.48	0	0.00	30.30	4	17,834	0.02%
2021/06/16	0	0.00	7	30.70	30.60	-7	19,062	-0.04%
2021/06/15	2	30.15	7	30.27	30.15	-5	19,614	-0.03%
2021/06/11	9	30.20	2	30.25	30.15	7	19,612	0.04%
2021/06/10	3	30.20	0	0.00	30.25	3	19,681	0.02%
2021/06/09	1	30.20	0	0.00	30.20	1	19,730	0.01%
2021/06/04	6	31.02	0	0.00	30.95	6	19,841	0.03%
2021/06/03	14	31.16	0	0.00	31.25	14	19,870	0.07%
2021/06/02	18	31.32	2	31.55	31.35	16	19,923	0.08%
2021/06/01	1	31.05	2	31.35	31.40	-1	19,887	-0.01%
2021/05/31	2	30.70	0	0.00	30.75	2	19,846	0.01%
2021/05/28	0	0.00	0	30.55	30.55	0	19,835	0.00%
2021/05/27	5	29.60	0	0.00	29.55	5	19,905	0.03%
2021/05/26	1	29.75	4	29.85	29.70	-3	19,518	-0.02%
2021/05/25	1	29.60	1	29.55	29.55	0	19,581	0.00%
2021/05/24	0	0.00	12	28.95	29.30	-12	19,634	-0.06%
2021/05/21	16	29.47	1	29.45	29.10	15	19,682	0.08%
2021/05/20	0	0.00	3	29.27	29.20	-3	19,584	-0.02%
2021/05/19	1	29.00	3	28.80	29.15	-2	19,594	-0.01%
2021/05/18	4	28.55	0	0.00	28.70	4	19,648	0.02%
2021/05/17	9	28.17	2	28.08	27.90	7	19,605	0.04%
2021/05/14	5	29.64	0	0.00	29.55	5	19,375	0.03%
2021/05/13	0	0.00	5	30.00	29.70	-5	19,318	-0.03%
2021/05/12	2	29.00	4	29.43	30.00	-2	19,135	-0.01%
2021/05/11	1	30.90	1	30.70	30.50	0	18,813	0.00%
2021/05/10	3	30.93	5.1	30.96	31.20	-2.1	18,683	-0.01%
2021/05/07	1	31.00	0	0.00	31.15	1	19,015	0.01%
2021/05/05	1	30.95	0	0.00	30.80	1	20,029	0.00%
2021/05/04	7	30.87	4	31.21	31.15	3	19,961	0.02%
2021/05/03	0	0.00	13.9	31.75	31.65	-13.9	19,780	-0.07%
2021/04/28	5	32.63	0	0.00	32.70	5	19,594	0.03%
2021/04/27	5	32.71	2	32.65	32.60	3	19,730	0.02%
2021/04/23	6	32.32	0	0.00	32.45	6	19,574	0.03%
2021/04/22	43	32.66	5	32.70	32.55	38	19,688	0.19%
2021/04/21	20	33.02	1	33.00	33.00	19	19,681	0.10%
2021/04/20	5	33.07	0	0.00	33.10	5	19,604	0.03%
2021/04/19	3	33.07	0	0.00	33.05	3	19,556	0.02%
2021/04/16	9	32.90	0	0.00	32.95	9	19,469	0.05%
2021/04/15	1	32.80	40	32.75	32.85	-39	19,541	-0.20%
2021/04/14	39	32.79	3	32.95	33.00	36	19,450	0.19%
2021/04/13	24	33.38	2	33.30	33.15	22	19,250	0.11%
2021/04/12	2	33.48	10	33.55	33.40	-8	19,191	-0.04%
2021/04/09	6	33.68	2	33.73	33.70	4	19,040	0.02%
2021/04/08	14	33.61	0	0.00	33.55	14	18,929	0.07%
2021/04/07	6	33.47	2.1	33.46	33.45	3.9	18,819	0.02%
2021/04/06	11.1	33.45	0	0.00	33.40	11.1	18,656	0.06%
2021/04/01	2	33.60	11	33.41	33.40	-9	18,698	-0.05%
2021/03/31	6	33.77	0	0.00	33.50	6	18,637	0.03%
2021/03/30	16	33.75	1.3	33.63	33.85	14.7	18,519	0.08%
2021/03/29	0	0.00	2	33.53	33.55	-2	18,451	-0.01%
2021/03/25	10	33.15	1	33.15	33.20	9	18,661	0.05%
2021/03/24	6	33.84	3	33.77	33.75	3	18,375	0.02%
2021/03/23	2	34.20	3	34.00	34.75	-1	17,678	-0.01%
2021/03/22	0	0.00	2	34.35	34.35	-2	17,445	-0.01%
2021/03/19	9	33.67	6.1	34.08	33.85	2.9	17,615	0.02%
2021/03/18	21	34.10	34.3	33.75	33.85	-13.3	17,268	-0.08%
2021/03/17	2	32.60	1	32.60	32.65	1	16,685	0.01%
2021/03/16	0	0.00	2	32.55	32.60	-2	16,767	-0.01%
2021/03/15	7	32.64	11	32.69	32.60	-4	16,836	-0.02%
2021/03/12	5	32.38	22	32.43	32.40	-17	16,874	-0.10%
2021/03/11	0	0.00	5	32.20	32.25	-5	16,894	-0.03%
2021/03/10	0	0.00	3	32.25	32.10	-3	16,992	-0.02%
2021/03/09	0	0.00	6	31.99	32.00	-6	17,174	-0.03%
2021/03/08	4	31.73	2	31.73	31.80	2	17,336	0.01%
2021/03/05	1	31.00	0.6	31.60	31.65	0.4	17,400	0.00%
2021/03/04	3	31.22	60	31.31	31.35	-57	17,900	-0.32%
2021/03/03	4	31.26	0	0.00	31.40	4	17,975	0.02%
2021/03/02	6	31.44	0	0.00	31.35	6	17,826	0.03%
2021/02/26	0	0.00	6	32.00	32.00	-6	17,634	-0.03%
2021/02/24	1	32.00	11	31.87	31.90	-10	17,199	-0.06%
2021/02/23	1	31.75	0	0.00	31.80	1	17,047	0.01%
2021/02/22	2	31.20	10	31.25	31.30	-8	16,982	-0.05%
2021/02/19	3	30.80	1	30.85	31.15	2	17,001	0.01%
2021/02/18	4	30.83	0	0.00	30.80	4	17,007	0.02%
2021/02/17	1	30.80	0	0.00	31.00	1	17,080	0.01%
2021/02/04	11	30.93	0.1	30.85	30.75	10.9	17,281	0.06%
2021/02/03	1	31.10	0	0.00	31.10	1	17,275	0.01%
2021/02/02	2	31.10	0	0.00	31.15	2	17,264	0.01%
2021/02/01	6	30.76	3	30.75	31.10	3	17,212	0.02%
2021/01/29	15	32.10	2	31.20	31.25	13	17,075	0.08%
2021/01/28	4	32.48	11	32.69	32.70	-7	16,547	-0.04%
2021/01/27	1	31.65	28.5	32.10	32.35	-27.5	15,969	-0.17%
2021/01/26	1	31.25	0	0.00	30.85	1	15,400	0.01%
2021/01/25	0	0.00	1	30.80	31.20	-1	15,324	-0.01%
2021/01/22	0	0.00	5	30.58	30.70	-5	15,169	-0.03%
2021/01/21	1	30.15	0	0.00	29.90	1	15,053	0.01%
2021/01/20	8	30.16	0	0.00	30.00	8	15,065	0.05%
2021/01/19	0	0.00	1	30.90	30.75	-1	14,868	-0.01%
2021/01/15	13.1	31.15	5	31.61	31.00	8.1	14,884	0.05%
2021/01/14	3	31.50	3	31.62	31.65	0	14,880	0.00%
2021/01/13	0	0.00	1.1	30.99	30.90	-1.1	14,588	-0.01%
2021/01/12	0	0.00	10	30.75	30.85	-10	14,473	-0.07%
2021/01/11	2	30.75	0	0.00	31.00	2	14,358	0.01%
2021/01/08	14	30.84	2	30.68	31.00	12	14,310	0.08%
2021/01/07	0	0.00	1	30.60	30.50	-1	14,310	-0.01%
2021/01/06	7	30.38	0	0.00	30.35	7	14,332	0.05%
2021/01/05	15	30.45	1.1	30.45	30.50	13.9	14,261	0.10%
2021/01/04	54	30.81	0	0.00	30.80	54	14,338	0.38%
2020/12/31	5	30.92	15	30.95	31.00	-10	14,232	-0.07%
2020/12/30	11	31.00	0	0.00	31.15	11	14,284	0.08%
2020/12/29	3	31.17	0	0.00	30.95	3	14,241	0.02%
2020/12/25	6	30.66	0.3	30.75	30.55	5.7	14,281	0.04%
2020/12/24	0	0.00	1	30.45	30.65	-1	14,304	-0.01%
2020/12/23	4	30.00	2	30.03	30.00	2	14,316	0.01%
2020/12/22	6	30.26	12	30.35	30.05	-6	14,312	-0.04%
2020/12/21	8	29.69	10	29.77	30.05	-2	14,500	-0.01%
2020/12/18	1	30.30	5	30.55	30.20	-4	14,448	-0.03%
2020/12/17	0.5	30.40	1	30.65	30.40	-0.5	14,367	0.00%
2020/12/16	1	30.50	4	30.85	31.05	-3	14,155	-0.02%
2020/12/15	13	30.06	20.1	30.07	30.05	-7.1	14,004	-0.05%
2020/12/14	1	30.50	30	30.82	31.05	-29	13,637	-0.21%
2020/12/11	3	31.27	4	31.61	31.60	-1	13,407	-0.01%
2020/12/10	13	31.63	21.2	31.63	31.65	-8.2	13,431	-0.06%
2020/12/09	2	32.20	0	0.00	32.15	2	13,358	0.01%
2020/12/08	11	32.17	2	31.78	31.80	9	13,298	0.07%
2020/12/07	1	31.35	5	31.50	31.55	-4	13,328	-0.03%
2020/12/04	8	31.15	2	31.18	31.30	6	13,346	0.04%
2020/12/03	5	31.15	35	31.24	31.30	-30	13,311	-0.23%
2020/12/02	202	30.94	141	31.41	31.45	61	13,065	0.47%	大買/大賣/
2020/12/01	1	30.70	6	30.50	30.65	-5	12,992	-0.04%
2020/11/30	12	31.07	10	31.00	29.85	2	12,941	0.02%
2020/11/27	1	30.95	7.1	30.79	30.95	-6.1	12,362	-0.05%
2020/11/25	0	0.00	0	30.05	30.05	0	12,470	0.00%
2020/11/24	3	30.35	2	30.25	30.25	1	12,502	0.01%
2020/11/23	1	30.10	0	0.00	30.10	1	12,574	0.01%
2020/11/20	3	29.90	3	30.05	30.05	0	12,639	0.00%
2020/11/18	10	30.11	0	0.00	30.15	10	13,270	0.08%
2020/11/16	0	0.00	6	30.37	30.40	-6	13,666	-0.04%
2020/11/13	1.9	30.27	18	29.87	30.30	-16.1	13,937	-0.12%
2020/11/12	3	29.25	3	29.20	29.20	0	13,711	0.00%
2020/11/11	1	29.15	0.1	29.30	29.45	0.9	13,805	0.01%
2020/11/09	1	29.35	1	29.50	29.50	0	14,204	0.00%
2020/11/06	1	29.30	0	0.00	29.15	1	14,334	0.01%
2020/11/05	15	29.33	1	29.25	29.10	14	14,507	0.10%
2020/11/04	0	0.00	3	29.10	29.00	-3	14,677	-0.02%
2020/11/03	0	0.00	0.1	28.75	28.75	-0.1	14,804	0.00%
2020/11/02	7	28.31	1	28.60	28.35	6	14,923	0.04%
2020/10/30	1	28.60	0	0.00	28.50	1	15,195	0.01%
2020/10/29	4	28.70	0	0.00	28.70	4	15,516	0.03%
2020/10/28	8	29.16	4	29.49	29.15	4	15,648	0.03%
2020/10/27	5	29.10	1	28.90	29.00	4	15,788	0.03%
2020/10/26	0	0.00	4	29.41	29.30	-4	15,965	-0.03%
2020/10/22	6	28.54	0	0.00	28.75	6	16,121	0.04%
2020/10/21	2	28.63	0	0.00	28.55	2	16,129	0.01%
2020/10/16	2	28.90	0	0.00	28.80	2	17,377	0.01%
2020/10/15	6	29.19	2	29.33	29.10	4	17,940	0.02%
2020/10/14	3	29.10	1	29.15	29.05	2	18,796	0.01%
2020/10/13	4	28.46	0	0.00	28.70	4	19,194	0.02%
2020/10/12	4	28.85	0	0.00	28.85	4	19,999	0.02%
2020/10/08	1	29.55	1	29.60	29.70	0	20,058	0.00%
2020/10/05	2	29.63	2	29.83	29.55	0	20,907	0.00%
2020/09/30	10	29.94	5.1	29.92	29.80	4.9	21,182	0.02%
2020/09/29	0	0.00	5	29.40	29.40	-5	21,694	-0.02%
2020/09/28	5	29.50	0	0.00	29.70	5	22,677	0.02%
2020/09/25	1	28.85	5	29.18	29.15	-4	23,163	-0.02%
2020/09/24	23	29.05	1	29.15	28.85	22	23,278	0.09%
2020/09/23	29	29.75	3	29.85	29.95	26	23,293	0.11%
2020/09/22	1	29.10	0	0.00	29.10	1	23,223	0.00%
2020/09/21	2	29.55	0	0.00	29.50	2	23,384	0.01%
2020/09/18	1	29.80	2	29.80	29.85	-1	23,772	0.00%
2020/09/17	10	29.99	10	29.70	29.65	0	24,067	0.00%
2020/09/16	15	30.15	0	0.00	30.10	15	24,572	0.06%
2020/09/15	5	29.72	0	29.85	29.75	5	24,802	0.02%
2020/09/14	3	29.85	1	29.55	30.10	2	25,480	0.01%
2020/09/11	10	29.65	2	29.95	29.90	8	26,124	0.03%
2020/09/10	4	29.93	9	29.83	29.80	-5	26,381	-0.02%
2020/09/09	6	30.07	10	30.10	30.45	-4	26,211	-0.02%
2020/09/08	5	30.81	0	0.00	30.70	5	26,220	0.02%
2020/09/07	2	31.25	0	0.00	31.30	2	26,257	0.01%
2020/09/04	0	0.00	1	31.25	31.75	-1	26,490	0.00%
2020/09/03	7	31.81	0	0.00	31.70	7	26,531	0.03%
2020/09/02	2	32.15	0	0.00	32.25	2	26,768	0.01%
2020/08/31	4	32.26	1	32.90	31.90	3	26,976	0.01%
2020/08/28	2	32.60	4	32.58	32.60	-2	26,817	-0.01%
2020/08/27	1	33.05	6.1	33.15	33.15	-5.1	26,914	-0.02%
2020/08/26	2	33.65	0	0.00	33.60	2	26,905	0.01%
2020/08/25	13	33.57	10	33.77	34.00	3	26,848	0.01%
2020/08/24	4	32.39	10	32.22	32.60	-6	26,739	-0.02%
2020/08/21	1.4	31.36	5	31.45	31.30	-3.6	26,576	-0.01%
2020/08/20	13	30.75	5	31.22	30.90	8	26,599	0.03%
2020/08/19	22	32.81	1	32.60	32.40	21	26,146	0.08%
2020/08/18	2	34.50	1	34.00	33.90	1	25,677	0.00%
2020/08/17	5	34.51	0	0.00	34.50	5	25,642	0.02%
2020/08/14	4	34.95	2	34.95	34.75	2	25,563	0.01%
2020/08/13	9	35.19	5	34.90	34.85	4	25,531	0.02%
2020/08/12	0	0.00	2	34.58	34.70	-2	25,390	-0.01%
2020/08/11	1	33.95	0	0.00	34.00	1	25,355	0.00%
2020/08/10	1	34.25	2	34.60	34.50	-1	25,399	0.00%
2020/08/07	0.9	34.85	0	0.00	34.90	0.9	25,411	0.00%
2020/08/06	1	34.60	3	34.70	34.95	-2	25,295	-0.01%
2020/08/05	8	35.12	3	35.05	34.90	5	25,235	0.02%
2020/08/04	5	34.37	0	34.90	35.00	5	24,978	0.02%
2020/08/03	2.5	33.77	5	34.00	33.85	-2.5	24,798	-0.01%
2020/07/31	0	0.00	1	34.90	34.50	-1	24,671	0.00%
2020/07/30	0	0.00	6	34.50	34.60	-6	24,446	-0.02%
2020/07/29	1	33.80	0	0.00	33.80	1	24,306	0.00%
2020/07/28	1	33.45	0	0.00	33.25	1	24,304	0.00%
2020/07/27	6	33.29	0	0.00	33.25	6	24,479	0.02%
2020/07/24	6	34.18	0	0.00	34.10	6	24,440	0.02%
2020/07/23	8	35.42	22	35.50	35.60	-14	23,976	-0.06%
2020/07/22	1	34.40	13	34.08	34.25	-12	23,476	-0.05%
2020/07/21	2	34.13	10	33.81	33.90	-8	23,295	-0.03%
2020/07/20	34	32.72	4	33.01	32.95	30	22,719	0.13%
2020/07/17	1	35.80	1	35.75	35.80	0	21,717	0.00%
2020/07/16	2	34.98	39	35.92	36.00	-37	21,458	-0.17%
2020/07/14	1	34.40	0	0.00	34.10	1	20,543	0.00%
2020/07/13	3	33.32	13	33.56	34.20	-10	20,361	-0.05%
2020/07/10	2	32.70	20	32.83	32.55	-18	20,175	-0.09%
2020/07/09	11	33.90	3.3	34.01	33.40	7.7	20,251	0.04%
2020/07/08	43.3	33.24	26	33.41	33.45	17.3	19,957	0.09%
2020/07/07	38	35.17	8	34.54	34.50	30	19,252	0.16%
2020/07/06	5	37.74	4.1	38.10	38.65	0.9	18,297	0.00%
2020/07/03	10	37.15	2.1	37.31	37.20	7.9	17,841	0.04%
2020/07/02	2	36.95	1	37.25	37.15	1	17,796	0.01%
2020/07/01	3	36.85	5	36.45	36.80	-2	17,701	-0.01%
2020/06/30	0	0.00	6	35.90	35.80	-6	17,522	-0.03%
2020/06/29	13	35.22	5	35.12	35.65	8	17,474	0.05%
2020/06/23	2	35.80	21	35.56	36.00	-19	17,191	-0.11%
2020/06/22	10	34.80	0	0.00	34.80	10	17,223	0.06%
2020/06/19	15	34.42	22.2	34.75	34.65	-7.2	16,876	-0.04%
2020/06/18	10	33.22	19	33.89	34.00	-9	16,268	-0.06%
2020/06/17	4	31.90	12	31.87	32.25	-8	15,614	-0.05%
2020/06/12	0	0.00	4	30.40	30.70	-4	15,963	-0.03%
2020/06/11	5	30.75	1	31.65	30.65	4	16,131	0.02%
2020/06/09	0	0.00	17.5	31.15	31.15	-17.5	16,115	-0.11%
2020/06/08	0	0.00	11	30.09	30.45	-11	16,095	-0.07%
2020/06/05	1	29.95	1.1	29.93	29.80	-0.1	15,920	0.00%
2020/06/04	1	29.70	0	0.00	29.85	1	15,885	0.01%
2020/06/03	10	29.60	2	29.60	29.55	8	15,994	0.05%
2020/06/02	0	0.00	6.2	29.19	29.15	-6.2	15,975	-0.04%
2020/06/01	0	0.00	2	29.00	29.00	-2	15,911	-0.01%
2020/05/29	12	28.20	0	0.00	28.60	12	15,862	0.08%
2020/05/28	0	0.00	2	28.75	28.50	-2	15,593	-0.01%
2020/05/27	10	28.40	7	28.43	28.60	3	15,671	0.02%
2020/05/26	5	28.20	0	0.00	28.20	5	15,660	0.03%
2020/05/25	2	27.95	0	0.00	28.20	2	15,661	0.01%
2020/05/22	0	0.00	0.3	28.25	28.40	-0.3	15,642	0.00%
2020/05/20	0	0.00	11	28.21	28.15	-11	15,471	-0.07%
2020/05/19	2	28.20	18	28.19	28.30	-16	15,304	-0.10%
2020/05/18	15	27.72	0	0.00	27.55	15	15,109	0.10%
2020/05/15	0	0.00	1	28.00	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	2	27.85	27.95	-2	14,826	-0.01%
2020/05/12	1	27.50	0	0.00	27.50	1	14,527	0.01%
2020/05/11	0	0.00	20	27.79	27.80	-20	14,438	-0.14%
2020/05/08	1	27.40	1	27.45	27.45	0	14,348	0.00%
2020/05/07	1	27.75	0.1	27.70	27.70	0.9	14,148	0.01%
2020/05/06	12	27.75	0	0.00	27.80	12	14,116	0.09%
2020/05/05	0	0.00	1	27.85	27.75	-1	14,084	-0.01%
2020/05/04	8	27.45	8	27.90	27.85	0	14,076	0.00%
2020/04/30	0	0.00	7	27.96	28.25	-7	14,023	-0.05%
2020/04/29	0	0.00	24	27.63	27.70	-24	13,812	-0.17%
2020/04/28	0	0.00	21	26.65	26.90	-21	13,693	-0.15%
2020/04/27	0	0.00	8	26.43	26.50	-8	14,075	-0.06%
2020/04/24	0	0.00	0.5	26.00	26.00	-0.5	14,009	0.00%
2020/04/23	0	0.00	0	25.95	26.00	0	14,093	0.00%
2020/04/22	5	25.55	1	25.05	25.55	4	14,082	0.03%
2020/04/21	0	0.00	0	25.40	25.30	0	14,140	0.00%
2020/04/20	7	26.05	0	0.00	26.00	7	14,000	0.05%
2020/04/17	2	26.00	20	26.35	26.05	-18	13,943	-0.13%
2020/04/15	6	26.44	5	26.50	26.50	1	13,799	0.01%
2020/04/14	2	26.80	14	26.75	26.70	-12	13,667	-0.09%
2020/04/13	5	25.50	21	25.50	25.65	-16	13,389	-0.12%
2020/04/10	1	25.20	10	25.15	25.25	-9	13,364	-0.07%
2020/04/09	7	25.09	4	25.08	25.05	3	13,461	0.02%
2020/04/08	11	25.13	0	0.00	25.10	11	13,400	0.08%
2020/04/07	14	25.16	2	25.60	25.20	12	13,319	0.09%
2020/04/06	5	25.21	38	25.16	25.15	-33	13,189	-0.25%
2020/04/01	7	24.43	6	24.47	24.40	1	12,942	0.01%
2020/03/31	12	24.32	22	24.33	24.50	-10	12,762	-0.08%
2020/03/30	8	23.84	5	23.66	23.85	3	12,531	0.02%
2020/03/27	5	23.99	4	23.93	23.75	1	12,401	0.01%
2020/03/26	26	24.08	46	24.17	24.00	-20	12,097	-0.17%
2020/03/25	1	23.20	5	23.20	23.20	-4	11,530	-0.03%
2020/03/24	13	21.03	0	0.00	21.10	13	11,524	0.11%
2020/03/23	1	19.40	0	0.00	19.20	1	11,424	0.01%
2020/03/20	6	20.11	0	0.00	20.40	6	11,436	0.05%
2020/03/19	17	19.04	1	19.15	18.65	16	11,212	0.14%
2020/03/18	0.3	20.30	2	20.75	20.10	-1.7	10,953	-0.02%
2020/03/17	3	20.85	0	0.00	20.80	3	10,800	0.03%
2020/03/16	3	22.45	0	0.00	22.15	3	10,897	0.03%
2020/03/13	7	22.34	1	22.15	23.00	6	10,808	0.06%
2020/03/12	5	24.20	2	23.43	23.65	3	10,546	0.03%
2020/03/11	3	25.10	0	0.00	24.70	3	10,399	0.03%
2020/03/10	12	25.00	1	24.80	25.05	11	10,345	0.11%
2020/03/09	0	0.00	2	25.65	25.30	-2	10,423	-0.02%
2020/03/06	5	26.35	0	0.00	26.25	5	10,701	0.05%
2020/03/05	1	27.20	5	27.45	27.20	-4	10,607	-0.04%
2020/03/04	2	27.20	0	0.00	27.20	2	10,769	0.02%
2020/03/02	1	26.70	0	0.00	26.55	1	10,732	0.01%
2020/02/24	1	27.35	0	0.00	27.45	1	10,898	0.01%
2020/02/18	0	0.00	1	27.55	27.85	-1	11,906	-0.01%
2020/02/17	47	27.83	4	27.73	27.60	43	12,063	0.36%
2020/02/14	3	28.45	21	28.45	28.30	-18	12,350	-0.15%
2020/02/12	0	0.00	4	28.20	28.25	-4	12,603	-0.03%
2020/02/11	3	27.95	0	0.00	28.00	3	12,951	0.02%
2020/02/10	1	27.70	0	0.00	27.95	1	13,055	0.01%
2020/02/07	0	0.00	3	28.00	28.25	-3	13,396	-0.02%
2020/02/06	0	0.00	47	28.19	28.25	-47	13,598	-0.35%
2020/02/05	4	28.00	0	0.00	27.80	4	13,831	0.03%
2020/02/04	0	0.00	2	27.70	28.00	-2	13,873	-0.01%
2020/01/31	3	27.50	0	0.00	27.25	3	14,150	0.02%
2020/01/30	1	27.20	4	27.16	27.20	-3	14,227	-0.02%
2020/01/20	0	0.00	5	29.45	29.40	-5	13,968	-0.04%
2020/01/17	0	0.00	7	29.31	29.30	-7	14,035	-0.05%
2020/01/16	5	28.68	2.1	28.90	28.90	2.9	14,048	0.02%
2020/01/15	2	29.00	26	29.05	28.90	-24	14,243	-0.17%
2020/01/14	3	28.70	6	28.68	28.85	-3	14,230	-0.02%
2020/01/10	0	0.00	6	28.81	28.75	-6	14,387	-0.04%
2020/01/09	1	28.35	4	28.76	28.70	-3	14,426	-0.02%
2020/01/08	0	0.00	7	28.05	28.10	-7	14,552	-0.05%
2020/01/07	0	0.00	4	28.40	28.50	-4	14,568	-0.03%
2020/01/03	24	28.26	1	28.25	28.30	23	14,687	0.16%
2020/01/02	4	28.35	2	28.60	28.40	2	14,707	0.01%
2019/12/31	3	28.37	0	0.00	28.35	3	14,712	0.02%
2019/12/30	7	28.74	1	28.60	28.60	6	14,838	0.04%
2019/12/27	0	0.00	1	28.85	28.90	-1	14,891	-0.01%
2019/12/26	0	0.00	2	28.93	28.90	-2	14,936	-0.01%
2019/12/25	0	0.00	6.1	29.24	29.10	-6.1	15,064	-0.04%
2019/12/24	21	28.99	5	28.83	28.70	16	15,224	0.11%
2019/12/23	35	29.43	5	29.50	29.15	30	15,260	0.20%
2019/12/20	1	29.75	0	0.00	29.50	1	15,401	0.01%
2019/12/19	0	0.00	2	29.75	29.75	-2	15,800	-0.01%
2019/12/18	0	0.00	1	29.85	29.85	-1	16,361	-0.01%
2019/12/17	1	29.60	11.1	29.68	29.80	-10.1	16,488	-0.06%
2019/12/16	31	29.40	0	0.00	29.30	31	16,446	0.19%
2019/12/13	0	0.00	40	29.75	29.85	-40	16,464	-0.24%
2019/12/12	1	29.75	4	29.84	29.60	-3	16,528	-0.02%
2019/12/11	109	29.85	108.2	29.43	29.50	0.8	16,473	0.01%	大買/大賣/
2019/12/10	0	0.00	22	29.30	29.45	-22	16,087	-0.14%
2019/12/06	3	29.32	14	29.36	29.20	-11	16,193	-0.07%
2019/12/05	0	0.00	1.2	28.97	29.00	-1.2	16,010	-0.01%
2019/12/04	1	28.95	11	28.95	29.00	-10	16,134	-0.06%
2019/12/03	0	0.00	43	28.88	28.90	-43	16,043	-0.27%
2019/12/02	22	27.42	2	27.83	27.80	20	15,582	0.13%
2019/11/29	28	28.09	21	27.77	27.70	7	15,501	0.05%
2019/11/27	0	0.00	5	28.64	29.00	-5	15,720	-0.03%
2019/11/26	2	28.83	2	28.73	28.90	0	15,593	0.00%
2019/11/25	23	28.83	1	28.80	28.95	22	15,329	0.14%
2019/11/22	0	0.00	13	29.21	29.20	-13	15,395	-0.08%
2019/11/21	5	28.96	3	28.93	29.10	2	15,428	0.01%
2019/11/20	2	29.35	2	29.35	29.40	0	15,357	0.00%
2019/11/19	0	0.00	6	29.16	29.25	-6	15,375	-0.04%
2019/11/18	5	28.94	9	28.95	29.00	-4	15,283	-0.03%
2019/11/15	274	28.71	289.1	28.60	28.65	-15.1	15,348	-0.10%	大買/大賣/
2019/11/14	209	28.43	232	28.40	28.45	-23	14,816	-0.16%	大買/大賣/
2019/11/13	1	28.35	12.4	28.23	28.15	-11.4	14,716	-0.08%
2019/11/12	1	27.80	0	0.00	27.80	1	14,432	0.01%
2019/11/11	5	28.05	0	0.00	27.90	5	14,370	0.03%
2019/11/08	12	27.93	32.1	28.24	28.35	-20.1	14,454	-0.14%
2019/11/07	0	0.00	1	27.55	27.40	-1	14,066	-0.01%
2019/11/06	45	27.25	42.4	27.15	27.25	2.6	13,955	0.02%
2019/11/05	20	27.96	12	27.88	27.85	8	13,638	0.06%
2019/11/04	5	28.19	4	28.20	28.40	1	13,530	0.01%
2019/11/01	3	27.93	4	28.04	28.00	-1	13,342	-0.01%
2019/10/31	0	0.00	41	27.90	27.95	-41	13,405	-0.31%
2019/10/29	12	27.53	10	27.50	27.40	2	13,054	0.02%
2019/10/28	5	27.80	12	27.87	27.80	-7	12,961	-0.05%
2019/10/25	0	0.00	11.1	27.32	27.50	-11.1	12,842	-0.09%
2019/10/24	1	27.20	2.8	27.38	27.35	-1.8	12,854	-0.01%
2019/10/23	2.1	27.05	4.2	27.19	27.20	-2	12,839	-0.02%
2019/10/22	2	26.90	26	26.97	26.85	-24	12,684	-0.19%
2019/10/21	3	26.45	2	26.70	26.70	1	12,887	0.01%
2019/10/18	0	0.00	8	26.43	26.35	-8	13,179	-0.06%
2019/10/17	0	0.00	9	26.43	26.50	-9	13,667	-0.07%
2019/10/16	11	26.44	5	26.31	26.50	6	13,844	0.04%
2019/10/15	0	0.00	3	26.12	26.20	-3	13,844	-0.02%
2019/10/14	0	0.00	2	26.33	26.30	-2	13,859	-0.01%
2019/10/09	5	26.16	6.1	26.25	26.10	-1.1	13,797	-0.01%
2019/10/08	1	26.20	0	0.00	26.25	1	13,737	0.01%
2019/10/07	0	0.00	1	26.30	26.20	-1	13,745	-0.01%
2019/10/04	0	0.00	1	26.15	26.15	-1	13,782	-0.01%
2019/10/03	1	25.60	0	0.00	25.90	1	13,608	0.01%
2019/09/27	21	25.76	1	25.55	25.05	20	13,417	0.15%
2019/09/26	13	26.34	0	0.00	26.00	13	13,272	0.10%
2019/09/25	11	26.00	60	26.17	26.20	-49	13,181	-0.37%
2019/09/24	34	26.06	69.4	26.44	26.10	-35.4	13,081	-0.27%
2019/09/23	14	25.86	42	26.03	26.00	-28	12,571	-0.22%
2019/09/20	0	0.00	4	25.28	25.20	-4	12,048	-0.03%
2019/09/19	1	25.20	0	0.00	25.15	1	11,799	0.01%
2019/09/18	2	25.10	55.5	25.05	25.15	-53.5	11,715	-0.46%
2019/09/17	2	24.90	24	24.89	24.90	-22	11,552	-0.19%
2019/09/16	20	24.20	3	24.20	24.50	17	11,464	0.15%
2019/09/12	1	24.90	0	0.00	24.60	1	11,424	0.01%
2019/09/10	30	25.10	1	25.10	25.10	29	11,467	0.25%
2019/09/06	4	25.00	4	25.01	25.00	0	11,269	0.00%
2019/09/05	21	24.90	1	24.80	24.85	20	11,122	0.18%
2019/09/04	2	24.83	0	0.00	24.85	2	11,087	0.02%
2019/09/03	1	24.70	5.4	24.79	24.75	-4.4	11,124	-0.04%
2019/09/02	0	0.00	3	24.88	24.80	-3	11,532	-0.03%
2019/08/30	6	24.52	21	24.79	24.90	-15	11,450	-0.13%
2019/08/29	0	0.00	1	24.30	24.30	-1	11,176	-0.01%
2019/08/28	1	24.40	0	0.00	24.35	1	11,218	0.01%
2019/08/26	0	0.00	2	24.18	24.30	-2	12,069	-0.02%
2019/08/23	0	0.00	1	24.40	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	50	24.57	24.55	-50	11,966	-0.42%
2019/08/21	2	24.23	2	24.30	24.35	0	12,028	0.00%
2019/08/20	0	0.00	75	24.12	24.25	-75	11,908	-0.63%
2019/08/19	1	23.75	0.1	23.60	23.70	0.9	11,779	0.01%
2019/08/16	0	0.00	3.1	23.66	23.60	-3.1	11,818	-0.03%
2019/08/15	0	0.00	5	23.29	23.50	-5	11,715	-0.04%
2019/08/14	0	0.00	4	23.59	23.55	-4	11,736	-0.03%
2019/08/13	2	23.35	20.3	23.27	23.35	-18.3	11,695	-0.16%
2019/08/12	10	22.55	3	22.52	22.50	7	11,628	0.06%
2019/08/07	0	0.00	30	22.53	22.30	-30	11,897	-0.25%
2019/08/06	6	22.08	0.3	22.45	22.30	5.7	12,198	0.05%
2019/08/05	2	22.53	11	22.54	22.45	-9	12,441	-0.07%
2019/08/02	2	22.78	6	22.90	22.80	-4	12,476	-0.03%
2019/08/01	1	23.15	0	23.25	23.25	1	12,473	0.01%
2019/07/31	4	23.31	1	23.50	23.30	3	12,473	0.02%
2019/07/30	0	0.00	2	23.75	23.55	-2	12,454	-0.02%
2019/07/29	2	23.25	0	0.00	23.45	2	12,455	0.02%
2019/07/26	3	23.47	1	23.40	23.40	2	12,371	0.02%
2019/07/25	5	23.91	0	0.00	23.85	5	12,380	0.04%
2019/07/24	2	24.15	0	0.00	24.15	2	12,430	0.02%
2019/07/23	1	24.30	15	24.32	24.40	-14	12,412	-0.11%
2019/07/22	108	23.98	127.9	23.76	23.70	-19.9	12,132	-0.16%	大買/大賣/
2019/07/19	27	25.35	24.1	25.38	25.30	2.9	11,735	0.02%
2019/07/18	26	25.15	8	25.11	25.10	18	11,203	0.16%
2019/07/17	7	25.02	1	25.00	25.00	6	11,151	0.05%
2019/07/16	0	0.00	61	25.10	25.15	-61	11,174	-0.55%
2019/07/11	0	0.00	5	25.01	24.90	-5	11,869	-0.04%
2019/07/10	0	0.00	3	24.75	24.75	-3	12,204	-0.02%
2019/07/09	2	24.45	0	0.00	24.35	2	12,318	0.02%
2019/07/08	0	0.00	32	24.40	24.50	-32	12,482	-0.26%
2019/07/03	1	24.05	2	24.15	24.15	-1	13,292	-0.01%
2019/07/02	3	24.13	0	0.00	24.15	3	13,840	0.02%
2019/07/01	3.9	24.31	11.1	24.39	24.30	-7.2	14,354	-0.05%
2019/06/27	1	24.20	3.3	24.21	24.30	-2.3	14,990	-0.02%
2019/06/26	0	0.00	1	23.95	24.10	-1	15,236	-0.01%
2019/06/24	0	0.00	1	24.05	24.00	-1	17,063	-0.01%
2019/06/21	10	24.05	2	24.10	23.95	8	18,037	0.04%
2019/06/20	0	0.00	13	24.10	23.95	-13	18,336	-0.07%
2019/06/19	0	0.00	21	24.00	24.05	-21	18,417	-0.11%
2019/06/14	0	0.00	1	23.65	23.75	-1	18,554	-0.01%
2019/06/12	0	0.00	1	23.90	23.90	-1	18,891	-0.01%
2019/06/10	2	23.98	20	24.12	24.10	-18	18,880	-0.10%
2019/06/05	0	0.00	5	22.86	22.95	-5	18,424	-0.03%
2019/06/04	0	0.00	1	22.45	22.45	-1	18,383	-0.01%
2019/06/03	3	22.20	2	22.03	22.15	1	18,382	0.01%
2019/05/31	28	22.19	16	22.31	22.50	12	18,145	0.07%
2019/05/30	4	23.40	0	0.00	23.40	4	17,344	0.02%
2019/05/29	6	23.19	0	0.00	23.10	6	17,420	0.03%
2019/05/28	0	0.00	35	23.39	23.80	-35	17,369	-0.20%
2019/05/27	0	0.00	3.1	23.13	23.05	-3.1	17,195	-0.02%
2019/05/24	1	22.90	0	0.00	22.95	1	17,216	0.01%
2019/05/23	1	22.80	13	23.07	23.10	-12	17,142	-0.07%
2019/05/21	10	23.15	1	22.80	22.95	9	17,077	0.05%
2019/05/20	1	22.70	0	0.00	22.65	1	16,949	0.01%
2019/05/17	23	22.97	2	22.60	22.55	21	16,891	0.12%
2019/05/16	8	22.98	0	0.00	23.00	8	16,731	0.05%
2019/05/15	3.4	23.51	2	23.65	23.50	1.4	16,585	0.01%
2019/05/14	3	22.77	3	23.20	23.20	0	16,539	0.00%
2019/05/13	48	23.21	0	0.00	23.05	48	16,265	0.30%
2019/05/10	10	24.45	5	24.80	24.55	5	15,941	0.03%
2019/05/09	12	24.73	1	24.90	24.55	11	15,889	0.07%
2019/05/08	0	0.00	2	25.20	25.45	-2	15,766	-0.01%
2019/05/07	1	25.50	5	25.40	25.50	-4	15,905	-0.03%
2019/05/06	16	25.06	0	0.00	24.90	16	16,503	0.10%
2019/05/03	2	25.60	2	25.58	25.65	0	16,426	0.00%
2019/05/02	1	25.60	0	0.00	25.55	1	16,404	0.01%
2019/04/30	0	0.00	11	25.20	25.60	-11	16,271	-0.07%
2019/04/29	21.3	25.00	10	24.73	24.95	11.3	16,103	0.07%
2019/04/25	0	0.00	30	25.45	25.35	-30	16,093	-0.19%
2019/04/23	33	25.07	15	25.10	25.25	18	16,059	0.11%
2019/04/22	2	25.15	33	25.16	25.15	-31	15,843	-0.20%
2019/04/19	4	25.40	11	25.65	25.35	-7	15,637	-0.04%
2019/04/18	11	26.08	3	25.88	25.70	8	15,442	0.05%
2019/04/17	2	25.68	9.4	26.10	25.75	-7.4	15,131	-0.05%
2019/04/16	17	25.92	14	25.96	26.00	3	14,747	0.02%
2019/04/15	1	25.40	2	25.45	25.45	-1	14,327	-0.01%
2019/04/12	2	25.20	4	25.24	25.20	-2	14,136	-0.01%
2019/04/11	4	25.35	15	25.30	25.25	-11	13,960	-0.08%
2019/04/10	3.9	25.08	3	25.08	25.15	0.9	13,627	0.01%
2019/04/09	10.1	24.80	3	24.85	24.90	7.1	13,305	0.05%
2019/04/08	28	25.03	14.7	25.06	25.10	13.3	12,986	0.10%
2019/04/03	22	24.61	73	24.55	24.60	-51	12,377	-0.41%
2019/04/02	1	24.15	7.9	24.03	24.15	-6.9	11,849	-0.06%
2019/04/01	0	0.00	5	23.96	23.95	-5	11,455	-0.04%
2019/03/29	1	23.75	2	23.83	23.70	-1	11,079	-0.01%
2019/03/28	25	23.74	14	23.78	23.75	11	10,799	0.10%
2019/03/27	44	23.73	78.2	23.81	23.75	-34.2	10,385	-0.33%
2019/03/26	24	22.71	40	22.88	22.95	-16	8,924	-0.18%
2019/03/25	2	22.25	5	21.93	22.25	-3	7,985	-0.04%
2019/03/22	3	21.65	2	21.70	21.75	1	7,552	0.01%
2019/03/21	21.9	21.55	36	21.55	21.50	-14.1	7,375	-0.19%
2019/03/20	10	21.30	2.7	21.42	21.45	7.3	7,320	0.10%
2019/03/19	0	0.00	13	21.34	21.40	-13	7,288	-0.18%
2019/03/18	0	0.00	26	20.90	21.10	-26	7,127	-0.36%
2019/03/15	31	21.05	2	21.05	20.70	29	7,122	0.41%
2019/03/14	27	21.38	41	21.39	21.20	-14	6,784	-0.21%
2019/03/13	0	0.00	5	20.95	21.00	-5	6,751	-0.07%
2019/03/11	22	20.70	3	20.65	20.65	19	6,805	0.28%
2019/03/08	2	20.70	0	0.00	20.65	2	6,954	0.03%
2019/03/07	0	0.00	2	21.03	21.00	-2	6,980	-0.03%
2019/03/06	6	21.16	4	21.24	21.20	2	6,975	0.03%
2019/03/05	1	21.25	2	21.28	21.20	-1	7,029	-0.01%
2019/03/04	6	21.03	0	0.00	21.25	6	7,118	0.08%
2019/02/26	5	21.35	40	21.35	21.30	-35	6,949	-0.50%
2019/02/25	5	21.30	1	21.25	21.40	4	6,886	0.06%
2019/02/22	2	21.15	2	21.25	21.30	0	6,911	0.00%
2019/02/21	0	0.00	5	21.13	21.15	-5	6,981	-0.07%
2019/02/20	5	21.11	7.3	21.19	21.20	-2.3	7,015	-0.03%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/18	2	21.00	9	21.08	21.10	-7	7,180	-0.10%
2019/02/15	0	0.00	11	21.06	21.00	-11	7,222	-0.15%
2019/02/14	2	21.00	0	0.00	21.00	2	7,261	0.03%
2019/02/13	10	21.10	31	21.20	21.15	-21	7,309	-0.29%
2019/02/12	11	21.19	0	0.00	21.10	11	7,220	0.15%
2019/02/11	1	21.20	0	0.00	21.30	1	7,158	0.01%
2019/01/30	0	0.00	52	21.10	21.10	-52	7,106	-0.73%
2019/01/29	10	20.90	0	0.00	21.00	10	7,104	0.14%
2019/01/28	5	21.05	0	0.00	21.30	5	7,115	0.07%
2019/01/25	6	21.00	49.6	20.98	21.30	-43.6	7,064	-0.62%
2019/01/24	5	20.05	5	20.38	20.50	0	6,412	0.00%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0	0.00	0.2	20.00	20.00	-0.2	6,447	0.00%
2019/01/21	2	19.95	0	0.00	20.00	2	6,511	0.03%
2019/01/18	0	0.00	29	19.92	20.10	-29	6,609	-0.44%
2019/01/17	0	0.00	4	19.80	19.80	-4	6,717	-0.06%
2019/01/15	0	0.00	14	19.59	19.70	-14	6,793	-0.21%
2019/01/14	0	0.00	12	19.30	19.40	-12	6,741	-0.18%
2019/01/11	20	19.35	0	0.00	19.35	20	6,793	0.29%
2019/01/09	7	19.30	19	19.22	19.40	-12	6,802	-0.18%
2019/01/08	4	18.98	0	0.00	19.00	4	6,849	0.06%
2019/01/07	0	0.00	2	19.15	19.15	-2	6,925	-0.03%
2019/01/04	0	0.00	3	18.80	18.75	-3	7,115	-0.04%
2019/01/03	0	0.00	2	18.95	18.95	-2	7,581	-0.03%
2018/12/28	0	0.00	16	19.10	19.10	-16	7,901	-0.20%
2018/12/26	11	18.80	0	0.00	18.80	11	8,352	0.13%
2018/12/25	2	18.83	5	18.75	18.75	-3	8,407	-0.04%
2018/12/24	0	0.00	13	19.35	19.25	-13	8,467	-0.15%
2018/12/21	3	18.60	0	0.00	18.60	3	8,569	0.04%
2018/12/19	2	18.80	0	0.00	18.80	2	8,549	0.02%
2018/12/18	5	18.80	0	0.00	18.75	5	8,614	0.06%
2018/12/17	0	0.00	1	19.10	19.10	-1	8,654	-0.01%
2018/12/11	6	18.83	0	0.00	18.60	6	9,268	0.06%
2018/12/10	10	18.90	0	0.00	18.85	10	9,419	0.11%
2018/12/07	16	19.10	5	19.10	19.10	11	9,415	0.12%
2018/12/06	6	19.22	0	0.00	19.00	6	9,480	0.06%
2018/12/05	0	0.00	4	19.78	19.70	-4	9,434	-0.04%
2018/12/04	0	0.00	1	20.10	20.15	-1	9,642	-0.01%
2018/12/03	2	19.95	2	20.08	20.10	0	9,660	0.00%
2018/11/30	2	19.55	3	19.58	19.55	-1	9,500	-0.01%
2018/11/29	0	0.00	4	19.59	19.55	-4	9,462	-0.04%
2018/11/28	3	19.15	43	19.50	19.50	-40	9,397	-0.43%
2018/11/27	0	0.00	4	19.40	19.45	-4	9,359	-0.04%
2018/11/26	10	19.00	2	18.95	18.95	8	9,379	0.09%
2018/11/23	3	18.77	7	18.81	18.75	-4	9,386	-0.04%
2018/11/22	2	18.90	0	0.00	18.95	2	9,425	0.02%
2018/11/21	1	18.75	0	0.00	18.80	1	9,487	0.01%
2018/11/20	6	19.18	0	0.00	19.15	6	9,480	0.06%
2018/11/19	0	0.00	8	19.64	19.70	-8	9,441	-0.08%
2018/11/16	2	19.30	0	0.00	19.35	2	9,402	0.02%
2018/11/15	2	19.30	2	19.30	19.30	0	9,380	0.00%
2018/11/14	4	18.55	0	0.00	18.55	4	9,240	0.04%
2018/11/12	0	0.00	5	19.01	19.05	-5	9,272	-0.05%
2018/11/09	1	18.60	12	18.73	18.65	-11	9,244	-0.12%
2018/11/07	0	0.00	6	18.74	18.85	-6	9,384	-0.06%
2018/11/05	0	0.00	1	18.70	18.65	-1	9,450	-0.01%
2018/11/02	3	18.43	1	18.55	18.55	2	9,374	0.02%
2018/10/31	0	0.00	31	18.40	18.90	-31	9,220	-0.34%
2018/10/30	0	0.00	6.7	18.05	18.00	-6.7	9,115	-0.07%
2018/10/29	0	0.00	3	18.15	18.05	-3	9,168	-0.03%
2018/10/26	0.2	18.20	9	18.13	18.20	-8.8	9,224	-0.10%
2018/10/25	1	17.15	38	17.56	17.80	-37	9,478	-0.39%
2018/10/24	1	17.85	4	17.45	17.85	-3	9,787	-0.03%
2018/10/23	0	0.00	5	17.48	17.60	-5	9,879	-0.05%
2018/10/22	2	17.50	1	17.55	17.50	1	10,013	0.01%
2018/10/19	0	0.00	4	17.33	17.55	-4	10,149	-0.04%
2018/10/18	45	17.58	0	0.00	17.55	45	10,128	0.44%
2018/10/17	6	17.69	0	0.00	17.55	6	10,214	0.06%
2018/10/16	4	17.58	0	0.00	17.50	4	10,373	0.04%
2018/10/12	38.2	17.16	30	17.80	17.90	8.2	10,633	0.08%
2018/10/11	19	17.24	2	17.00	17.00	17	10,687	0.16%
2018/10/09	2	18.35	0	0.00	18.20	2	10,898	0.02%
2018/10/08	7	18.29	0	0.00	18.25	7	10,918	0.06%
2018/10/05	59	18.69	0	0.00	18.65	59	10,818	0.55%
2018/10/04	24	19.57	0	0.00	19.50	24	10,568	0.23%
2018/10/03	26	19.83	0	0.00	19.75	26	10,558	0.25%
2018/10/02	2	19.90	0	0.00	19.85	2	10,591	0.02%
2018/10/01	1	19.95	0	0.00	19.90	1	10,760	0.01%
2018/09/27	2	19.83	4	19.89	19.95	-2	11,632	-0.02%
2018/09/26	5	19.90	0	0.00	19.85	5	11,740	0.04%
2018/09/25	5	19.75	13	19.80	19.95	-8	11,850	-0.07%
2018/09/21	2	19.70	0	0.00	19.85	2	11,892	0.02%
2018/09/20	7	19.81	1	19.80	19.70	6	11,897	0.05%
2018/09/19	9	19.80	0.1	19.85	19.75	8.9	12,040	0.07%
2018/09/18	34	19.72	0	0.00	19.55	34	12,009	0.28%
2018/09/17	5	20.12	0	0.00	20.10	5	11,833	0.04%
2018/09/14	45	20.37	1	20.50	20.50	44	11,705	0.38%
2018/09/13	10	20.40	0	0.00	20.40	10	11,559	0.09%
2018/09/12	3	20.30	0	0.00	20.20	3	11,603	0.03%
2018/09/11	1	20.55	0	0.00	20.50	1	11,681	0.01%
2018/09/10	8	20.53	0	0.00	20.20	8	11,925	0.07%
2018/09/07	11	21.20	0	0.00	21.20	11	11,970	0.09%
2018/09/06	0.1	21.50	0	0.00	21.35	0.1	11,988	0.00%
2018/09/05	17	21.60	0	0.00	21.45	17	12,140	0.14%
2018/09/04	2	21.60	0.5	21.80	21.60	1.5	12,217	0.01%
2018/09/03	11	21.60	0	0.00	21.60	11	12,343	0.09%
2018/08/30	2	21.70	11.2	21.70	21.70	-9.2	12,372	-0.07%
2018/08/29	8	21.58	10	21.65	21.70	-2	12,476	-0.02%
2018/08/28	3.5	21.54	1.1	21.51	21.45	2.4	12,600	0.02%
2018/08/27	2.8	21.34	0	0.00	21.35	2.8	12,847	0.02%
2018/08/24	0	0.00	1	21.30	21.30	-1	12,975	-0.01%
2018/08/23	40	21.45	0	0.00	21.45	40	13,335	0.30%
2018/08/21	4	21.25	1	21.30	21.40	3	13,769	0.02%
2018/08/20	13	21.22	0	0.00	21.20	13	13,840	0.09%
2018/08/17	23	21.48	0	0.00	21.20	23	13,924	0.17%
2018/08/16	2	21.45	7	21.36	21.35	-5	13,968	-0.04%
2018/08/14	2.7	21.70	0	0.00	21.65	2.7	14,316	0.02%
2018/08/13	4	21.94	1	22.05	21.85	3	14,557	0.02%
2018/08/10	1	22.35	2	22.40	22.40	-1	14,547	-0.01%
2018/08/09	0	0.00	4	22.35	22.35	-4	14,676	-0.03%
2018/08/08	6	22.41	11	22.43	22.40	-5	14,989	-0.03%
2018/08/07	0	0.00	3	22.40	22.40	-3	15,364	-0.02%
2018/08/03	1	22.20	4	22.20	22.30	-3	15,806	-0.02%
2018/08/02	6	22.18	7	22.25	22.10	-1	16,078	-0.01%
2018/08/01	2	22.30	0	0.00	22.35	2	16,048	0.01%
2018/07/31	12	23.64	2	23.60	23.65	10	15,791	0.06%
2018/07/24	5	23.20	2	23.10	23.20	3	15,722	0.02%
2018/07/23	8	22.96	0	0.00	22.90	8	15,822	0.05%
2018/07/20	7	23.49	1	23.45	23.25	6	15,862	0.04%
2018/07/19	0	0.00	1	23.65	23.55	-1	16,044	-0.01%
2018/07/18	9	23.69	125	23.87	23.70	-116	15,892	-0.73%	大賣/鉅額交易
2018/07/17	106	23.46	9	23.34	23.80	97	15,644	0.62%	大買/
2018/07/16	0	0.00	2	22.60	22.70	-2	15,094	-0.01%
2018/07/13	2	21.90	38.3	22.00	22.35	-36.3	15,059	-0.24%
2018/07/11	4	21.75	0	0.00	21.80	4	15,255	0.03%
2018/07/10	4	22.04	0	0.00	22.00	4	15,253	0.03%
2018/07/09	2	21.83	1	21.80	21.80	1	15,391	0.01%
2018/07/06	2	21.50	0	0.00	21.70	2	15,456	0.01%
2018/07/05	10	21.79	139	21.75	21.70	-129	15,376	-0.84%	大賣/鉅額交易
2018/07/04	16	22.18	0	0.00	22.20	16	14,874	0.11%
2018/07/03	6	22.38	2	22.30	22.25	4	15,032	0.03%
2018/07/02	10	22.70	0	0.00	22.40	10	15,382	0.07%
2018/06/29	150	22.65	18	22.62	22.65	132	15,496	0.85%	大買/鉅額交易
2018/06/28	3	22.25	0	0.00	22.40	3	15,465	0.02%
2018/06/27	10	22.43	1	22.40	22.40	9	15,426	0.06%
2018/06/26	15	22.46	0	0.00	22.40	15	15,570	0.10%
2018/06/25	5	22.77	6	22.74	22.70	-1	15,507	-0.01%
2018/06/22	18	22.76	8	22.74	22.75	10	15,831	0.06%
2018/06/21	2	22.88	0	0.00	22.85	2	16,043	0.01%
2018/06/20	1	22.90	0	0.00	23.00	1	16,519	0.01%
2018/06/19	2	22.93	0	0.00	22.85	2	16,672	0.01%
2018/06/15	8	23.28	0	0.00	23.20	8	16,733	0.05%
2018/06/13	24	23.56	10	23.70	23.35	14	17,619	0.08%
2018/06/12	1	23.40	43	23.40	23.30	-42	18,671	-0.22%
2018/06/11	0	0.00	3	23.47	23.55	-3	20,223	-0.01%
2018/06/08	13	23.45	22	23.50	23.40	-9	21,852	-0.04%
2018/06/07	6	23.48	3	23.45	23.45	3	22,369	0.01%
2018/06/06	8	23.42	0	0.00	23.45	8	23,533	0.03%
2018/06/05	32	23.50	3	23.38	23.30	29	24,055	0.12%
2018/06/04	0	0.00	12	23.47	23.55	-12	24,033	-0.05%
2018/06/01	31	23.05	4	23.03	23.05	27	23,845	0.11%
2018/05/31	14	22.84	1	22.90	22.55	13	23,872	0.05%
2018/05/30	17	22.84	0	0.00	22.80	17	23,589	0.07%
2018/05/29	12	23.22	9	23.20	23.15	3	23,434	0.01%
2018/05/28	20	23.40	3	23.35	23.35	17	23,602	0.07%
2018/05/25	16	23.33	4	23.33	23.30	12	23,917	0.05%
2018/05/24	2	23.15	2	23.15	23.20	0	23,928	0.00%
2018/05/23	2	23.25	0	0.00	23.20	2	24,156	0.01%
2018/05/22	19	23.51	10	23.59	23.50	9	24,376	0.04%
2018/05/21	10	23.41	1	23.45	23.40	9	24,612	0.04%
2018/05/18	5	23.07	0	0.00	23.00	5	24,392	0.02%
2018/05/17	13	23.23	1	23.20	23.10	12	24,439	0.05%
2018/05/16	2	23.15	0	0.00	23.10	2	24,409	0.01%
2018/05/15	8	23.33	0	0.00	23.15	8	24,301	0.03%
2018/05/14	9	23.32	3	23.50	23.65	6	24,389	0.02%
2018/05/11	7	23.26	0	0.00	23.15	7	24,251	0.03%
2018/05/10	6	23.51	1	23.50	23.45	5	24,106	0.02%
2018/05/08	3	23.93	1	23.85	23.85	2	23,948	0.01%
2018/05/07	0	0.00	3	24.13	24.20	-3	23,954	-0.01%
2018/05/04	1.1	23.46	68	23.50	23.40	-66.9	23,702	-0.28%
2018/05/03	3	23.78	5	23.80	23.80	-2	23,644	-0.01%
2018/05/02	2	23.85	3	23.80	23.90	-1	23,633	0.00%
2018/04/30	2	23.70	0	0.00	23.70	2	24,002	0.01%
2018/04/27	3	23.45	0	0.00	23.65	3	24,545	0.01%
2018/04/26	0	0.00	2	23.75	23.60	-2	24,717	-0.01%
2018/04/25	5	23.78	2	23.63	23.50	3	24,570	0.01%
2018/04/24	0	0.00	2	23.85	23.70	-2	24,487	-0.01%
2018/04/23	1	24.00	1	24.05	24.10	0	24,541	0.00%
2018/04/20	9	23.89	4	24.09	23.90	5	24,556	0.02%
2018/04/19	3	24.10	1	24.00	24.25	2	24,474	0.01%
2018/04/18	36	24.11	9	24.07	23.85	27	24,724	0.11%
2018/04/17	0	0.00	10.2	24.04	24.25	-10.2	24,596	-0.04%
2018/04/16	17	23.80	2	23.93	23.70	15	24,490	0.06%
2018/04/13	79	23.83	0	0.00	23.80	79	24,455	0.32%
2018/04/12	38	24.13	0	0.00	24.10	38	24,326	0.16%
2018/04/11	23	23.91	0	0.00	23.95	23	24,117	0.10%
2018/04/10	5	23.94	2	23.85	23.70	3	24,125	0.01%
2018/04/09	9	23.80	5	23.70	23.70	4	24,069	0.02%
2018/04/03	4	24.01	3	24.20	24.00	1	23,986	0.00%
2018/04/02	45	24.60	12	24.53	24.55	33	23,704	0.14%
2018/03/31	8	24.99	0	0.00	24.90	8	23,582	0.03%
2018/03/30	14	25.07	1	25.25	25.05	13	23,678	0.05%
2018/03/29	51	25.10	1	24.95	24.95	50	24,073	0.21%
2018/03/28	2	25.40	4	25.34	25.30	-2	24,078	-0.01%
2018/03/27	28	25.50	7	25.63	25.70	21	24,099	0.09%
2018/03/26	2	25.30	14	25.15	25.30	-12	23,784	-0.05%
2018/03/23	24	24.93	5	24.96	24.85	19	23,601	0.08%
2018/03/22	1	25.70	2	25.80	25.65	-1	23,300	0.00%
2018/03/21	1	26.10	5	26.19	26.10	-4	23,131	-0.02%
2018/03/20	5	25.75	22	25.90	26.10	-17	22,992	-0.07%
2018/03/19	8	25.59	22	25.61	25.45	-14	22,381	-0.06%
2018/03/16	30	25.72	6	26.10	25.60	24	21,994	0.11%
2018/03/15	33	26.03	17	26.11	26.50	16	20,982	0.08%
2018/03/14	36	27.43	46	27.93	26.95	-10	19,735	-0.05%
2018/03/13	8	27.41	8	27.45	27.35	0	18,270	0.00%
2018/03/12	8	27.29	42.1	27.25	27.35	-34.1	18,033	-0.19%
2018/03/09	25	25.40	111.1	25.36	25.40	-86.2	17,233	-0.50%	大賣/
2018/03/08	5.5	24.70	13	24.68	24.65	-7.5	16,926	-0.04%
2018/03/07	0	0.00	10	24.75	24.65	-10	17,100	-0.06%
2018/03/06	0	0.00	3	24.88	24.70	-3	17,400	-0.02%
2018/03/05	0	0.00	7.3	24.75	24.85	-7.3	17,663	-0.04%
2018/03/02	0	0.00	1	24.45	24.70	-1	17,879	-0.01%
2018/03/01	91	24.88	22	24.88	24.90	69	18,081	0.38%
2018/02/27	0	0.00	6	24.69	24.50	-6	18,127	-0.03%
2018/02/23	1	24.60	23	24.77	24.60	-22	17,854	-0.12%
2018/02/22	1	24.40	13	24.62	24.50	-12	18,108	-0.07%
2018/02/21	0	0.00	43	23.93	24.40	-43	17,949	-0.24%
2018/02/12	3	22.87	0	0.00	22.90	3	17,734	0.02%
2018/02/09	12	22.54	0	0.00	22.70	12	17,712	0.07%
2018/02/08	3	23.05	2	23.00	23.00	1	17,831	0.01%
2018/02/07	3	22.98	1	23.10	23.15	2	18,124	0.01%
2018/02/06	53.8	22.85	0	0.00	22.35	53.8	18,107	0.30%
2018/02/05	4	23.70	0	0.00	23.80	4	17,883	0.02%
2018/02/02	3	24.25	5	24.25	24.20	-2	17,896	-0.01%
2018/01/31	4	24.21	0	0.00	24.50	4	18,379	0.02%
2018/01/30	1	24.20	1	24.50	24.45	0	18,443	0.00%
2018/01/29	44	24.24	0	0.00	24.30	44	18,460	0.24%
2018/01/26	1	24.45	0	0.00	24.40	1	18,949	0.01%
2018/01/25	12	24.78	12	24.82	24.60	0	19,017	0.00%
2018/01/24	20	25.07	33	25.21	25.10	-13	18,883	-0.07%
2018/01/23	3	24.77	59	24.88	24.90	-56	18,534	-0.30%
2018/01/22	6	24.27	4	24.09	24.30	2	17,952	0.01%
2018/01/19	3	23.80	100	23.85	23.80	-97	17,668	-0.55%
2018/01/18	110	24.05	21.1	23.96	23.75	88.9	17,594	0.51%	大買/
2018/01/17	0	0.00	68	23.72	23.90	-68	17,577	-0.39%
2018/01/16	5	23.85	48	23.85	23.85	-43	18,041	-0.24%
2018/01/12	0	0.00	7	23.94	23.90	-7	18,147	-0.04%
2018/01/11	0	0.00	1	23.40	23.45	-1	17,943	-0.01%
2018/01/10	7	23.29	0	0.00	23.30	7	18,097	0.04%
2018/01/09	45	23.56	1	23.50	23.55	44	18,319	0.24%
2018/01/08	0	0.00	10	23.60	23.55	-10	18,700	-0.05%
2018/01/05	14	23.63	0	0.00	23.65	14	18,757	0.07%
2018/01/04	52	23.40	2	23.40	23.45	50	18,936	0.26%
2018/01/03	2	23.60	3	23.60	23.60	-1	19,036	-0.01%
2018/01/02	28.1	24.13	3	24.17	23.80	25.1	18,881	0.13%