緯創 (3231)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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	5.1	113.81	4	114.00	114.00	1.1	31,732	0.00%
2024/11/20	23.3	115.56	7	115.00	114.00	16.2	31,615	0.05%
2024/11/19	8.4	113.41	4.2	114.69	114.00	4.2	31,596	0.01%
2024/11/18	26.5	115.14	20.1	116.29	113.50	6.4	31,349	0.02%
2024/11/15	43.4	116.73	22.1	116.73	117.50	21.3	31,150	0.07%
2024/11/14	22.6	119.27	1	118.50	118.50	21.6	30,745	0.07%
2024/11/13	20.3	119.97	47.2	120.99	121.00	-26.9	30,475	-0.09%
2024/11/12	23.4	117.66	16.4	117.61	117.00	7.1	30,183	0.02%
2024/11/11	34.9	122.90	22.1	122.57	122.00	12.9	29,655	0.04%
2024/11/08	22.1	123.45	104.7	123.28	123.50	-82.6	29,370	-0.28%	大賣/
2024/11/07	5	119.90	26.6	119.89	120.00	-21.6	28,547	-0.08%
2024/11/06	37	119.43	67.3	120.25	119.50	-30.3	28,796	-0.11%
2024/11/05	21.4	118.68	65.9	118.12	118.50	-44.5	28,439	-0.16%
2024/11/04	7.1	115.94	22.1	116.07	116.00	-15	28,011	-0.05%
2024/11/01	10.1	113.91	25.8	114.32	115.00	-15.7	28,187	-0.06%
2024/10/30	4.2	112.46	20.1	111.48	111.00	-15.9	27,600	-0.06%
2024/10/29	3.5	111.31	67	111.91	112.50	-63.6	27,735	-0.23%
2024/10/28	47.7	114.46	30.2	113.55	113.50	17.5	27,542	0.06%
2024/10/25	54.4	113.12	55.3	114.64	115.00	-0.9	27,239	0.00%
2024/10/24	76.2	111.85	18	110.72	109.50	58.2	26,376	0.22%
2024/10/23	16	112.97	8	112.69	113.00	8	26,721	0.03%
2024/10/22	22.3	112.01	43.4	112.73	113.00	-21.1	26,755	-0.08%
2024/10/21	9.2	110.02	5.3	110.29	110.50	3.8	27,018	0.01%
2024/10/18	46	112.14	83.1	110.71	109.00	-37	27,339	-0.14%
2024/10/17	20.1	109.75	10	110.45	110.50	10	27,399	0.04%
2024/10/16	10.4	108.67	13.3	108.94	109.50	-2.9	27,866	-0.01%
2024/10/15	68.1	110.15	64	109.14	109.00	4.2	29,121	0.01%
2024/10/14	28.7	108.78	56.7	108.38	109.00	-28	28,667	-0.10%
2024/10/11	29.1	108.36	48.5	108.10	108.50	-19.4	28,646	-0.07%
2024/10/09	3	104.83	21.3	104.81	105.00	-18.3	28,124	-0.06%
2024/10/08	3.1	100.83	3	101.00	102.00	0.1	27,872	0.00%
2024/10/07	0	0.00	1.1	103.00	102.00	-1.1	28,360	0.00%
2024/10/04	1	100.03	2	101.75	100.00	-1	28,732	0.00%
2024/10/01	3	101.00	7	101.43	101.50	-4	28,647	-0.01%
2024/09/30	4.2	102.41	3.5	102.29	101.00	0.7	28,879	0.00%
2024/09/27	3.3	104.80	11	104.50	104.00	-7.8	29,093	-0.03%
2024/09/26	2.1	103.76	1	105.50	103.50	1.1	29,197	0.00%
2024/09/25	9.1	104.38	17	104.47	104.50	-7.9	29,183	-0.03%
2024/09/24	1.1	101.09	2	101.75	102.50	-0.9	28,972	0.00%
2024/09/23	2	101.00	9	101.44	101.50	-7	29,171	-0.02%
2024/09/20	2.1	102.00	2.3	103.37	101.00	-0.3	29,568	0.00%
2024/09/19	2.1	102.00	10	102.30	102.50	-7.9	29,779	-0.03%
2024/09/18	4.1	103.00	35.4	102.57	101.50	-31.3	30,551	-0.10%
2024/09/16	37	101.26	6	102.58	103.00	31	31,242	0.10%
2024/09/13	7	100.29	19.1	100.10	101.00	-12.1	31,580	-0.04%
2024/09/12	4.1	99.10	11.3	98.82	99.30	-7.3	32,844	-0.02%
2024/09/11	0	95.00	1	95.00	94.50	-1	32,799	0.00%
2024/09/10	9.4	95.33	7.2	94.69	94.30	2.3	33,103	0.01%
2024/09/09	7.3	95.44	3	96.00	96.80	4.3	33,449	0.01%
2024/09/06	6	96.30	16	97.18	98.00	-10	33,719	-0.03%
2024/09/05	8.3	94.64	25	94.40	94.00	-16.7	34,682	-0.05%
2024/09/04	25.2	94.43	2	95.10	94.00	23.2	35,347	0.07%
2024/09/03	13.7	99.30	8	100.04	99.10	5.7	35,860	0.02%
2024/09/02	5	100.90	1	102.50	100.00	4	35,974	0.01%
2024/08/30	8.1	101.57	3	101.67	101.50	5.1	36,197	0.01%
2024/08/29	4.2	101.49	5	101.30	101.50	-0.8	36,385	0.00%
2024/08/28	10	101.50	11.1	103.00	103.50	-1.1	37,023	0.00%
2024/08/27	2.2	101.47	0	0.00	101.50	2.2	37,874	0.01%
2024/08/26	3.1	102.96	2	103.50	101.50	1.1	38,434	0.00%
2024/08/23	2.2	101.93	5	101.70	102.50	-2.8	39,125	-0.01%
2024/08/22	6	101.58	0.2	101.50	101.50	5.8	41,234	0.01%
2024/08/21	3.1	100.53	94	100.39	101.50	-90.9	41,957	-0.22%
2024/08/20	6	101.00	2	102.00	101.00	4	42,165	0.01%
2024/08/19	4.4	101.33	15	100.53	100.50	-10.6	42,549	-0.02%
2024/08/16	13	103.27	22.1	102.12	102.50	-9.1	42,855	-0.02%
2024/08/15	8.1	102.43	6.3	102.16	101.50	1.8	43,009	0.00%
2024/08/14	16.1	103.15	28	103.20	103.50	-11.9	43,432	-0.03%
2024/08/13	13	102.46	5	102.00	102.00	8	43,335	0.02%
2024/08/12	24	101.50	40.1	101.34	102.50	-16.1	44,124	-0.04%
2024/08/09	123.3	98.08	42.9	98.28	97.30	80.4	45,161	0.18%	大買/
2024/08/08	26.1	94.25	18	95.01	94.80	8.1	44,849	0.02%
2024/08/07	8.2	94.39	21.2	95.56	97.50	-13	44,786	-0.03%
2024/08/06	10.7	86.92	19	88.04	88.70	-8.3	44,523	-0.02%
2024/08/05	35.2	87.55	41	87.61	86.70	-5.8	44,716	-0.01%
2024/08/02	27.9	97.09	2	97.45	96.30	25.9	44,569	0.06%
2024/08/01	7	99.04	34.4	98.70	100.00	-27.4	44,480	-0.06%
2024/07/31	20.1	97.15	19	97.62	96.80	1.1	44,678	0.00%
2024/07/30	21.2	95.22	12.1	95.04	97.00	9.1	45,201	0.02%
2024/07/29	9.6	96.21	17.1	96.81	95.00	-7.5	45,518	-0.02%
2024/07/26	26.6	97.08	4	97.35	97.00	22.6	45,359	0.05%
2024/07/23	9.7	101.11	37	101.39	101.00	-27.3	45,242	-0.06%
2024/07/22	21.2	102.48	7.2	101.69	100.50	14	45,489	0.03%
2024/07/19	21.3	106.44	5	106.20	105.50	16.3	45,188	0.04%
2024/07/18	37.2	107.07	11.2	107.35	107.00	26	46,044	0.06%
2024/07/17	51.4	111.05	27.7	109.33	109.00	23.7	45,963	0.05%
2024/07/16	12.4	112.75	67.3	112.16	113.50	-54.9	46,365	-0.12%
2024/07/15	10	106.55	1	106.50	106.50	9	45,978	0.02%
2024/07/12	17.3	106.33	16	106.53	106.00	1.3	46,614	0.00%
2024/07/11	9.3	107.95	5	107.90	108.00	4.3	47,440	0.01%
2024/07/10	29.3	108.31	2.2	108.29	108.00	27.1	48,662	0.06%
2024/07/09	44.5	110.06	10	110.66	108.50	34.5	49,136	0.07%
2024/07/08	21.2	111.14	21.9	110.80	111.00	-0.6	49,305	0.00%
2024/07/05	8.6	108.83	2	109.25	109.00	6.6	49,818	0.01%
2024/07/04	17.1	109.64	3.2	109.78	109.00	13.9	50,777	0.03%
2024/07/03	0	0.00	14.1	108.96	109.50	-14.1	52,767	-0.03%
2024/07/02	3.1	107.18	4	107.25	107.50	-0.9	54,469	0.00%
2024/07/01	3.1	106.50	6.1	106.67	107.50	-3	57,342	-0.01%
2024/06/28	4.1	107.00	10	106.65	106.00	-5.9	58,384	-0.01%
2024/06/27	16.4	106.13	6	106.50	106.50	10.4	59,928	0.02%
2024/06/26	11.6	107.57	3	107.17	107.00	8.6	63,513	0.01%
2024/06/25	22.3	106.29	13	106.12	108.00	9.4	63,782	0.01%
2024/06/24	46	112.29	12.4	111.53	110.00	33.6	63,782	0.05%
2024/06/21	15.3	112.09	33.1	112.74	113.00	-17.8	64,517	-0.03%
2024/06/20	36.3	111.52	24.8	111.96	111.50	11.5	64,328	0.02%
2024/06/19	27.6	110.30	46.9	110.62	111.00	-19.3	65,086	-0.03%
2024/06/18	19.7	106.93	0	107.00	107.00	19.7	64,185	0.03%
2024/06/17	11.9	106.79	13	107.19	106.50	-1.1	65,550	0.00%
2024/06/14	13.1	107.84	9.6	107.57	108.50	3.6	66,922	0.01%
2024/06/13	41.1	108.78	33.6	108.37	108.50	7.5	67,262	0.01%
2024/06/12	33.7	105.51	12	106.04	106.50	21.7	68,069	0.03%
2024/06/11	49.3	108.57	44	107.67	107.50	5.3	67,856	0.01%
2024/06/07	109.2	109.85	25	109.78	109.50	84.2	69,155	0.12%	大買/
2024/06/06	5.2	112.10	4	111.88	112.00	1.2	69,353	0.00%
2024/06/05	23.2	112.22	3	112.00	112.00	20.2	72,049	0.03%
2024/06/04	16.2	112.88	1.2	113.71	112.50	15	72,675	0.02%
2024/06/03	13.6	115.03	7.2	114.54	114.00	6.4	73,293	0.01%
2024/05/31	39.4	113.37	7	113.93	112.00	32.4	73,367	0.04%
2024/05/30	13.1	115.65	26	116.08	114.00	-12.9	74,322	-0.02%
2024/05/29	40.3	116.81	9.1	116.94	116.00	31.2	74,963	0.04%
2024/05/28	65.7	120.11	73.3	120.41	119.00	-7.6	75,364	-0.01%
2024/05/27	19.3	116.11	28.6	115.70	116.50	-9.3	73,924	-0.01%
2024/05/24	5.2	115.19	15.1	115.33	115.00	-9.9	74,640	-0.01%
2024/05/23	10.4	114.72	29.3	114.38	114.00	-18.9	75,063	-0.03%
2024/05/22	9.7	114.12	7.3	113.91	115.00	2.4	76,003	0.00%
2024/05/21	6.3	112.59	16.5	112.58	112.50	-10.2	77,104	-0.01%
2024/05/20	25.4	111.34	2.2	111.32	111.00	23.2	78,013	0.03%
2024/05/17	8.3	112.69	5	112.40	112.00	3.3	78,478	0.00%
2024/05/16	58.8	113.70	6.1	114.96	112.00	52.6	79,140	0.07%
2024/05/15	14.2	115.63	54.4	115.55	115.00	-40.2	79,763	-0.05%
2024/05/14	20.7	111.76	2.2	111.30	111.50	18.6	80,645	0.02%
2024/05/13	39.2	111.90	8	112.06	111.00	31.2	82,476	0.04%
2024/05/10	12	112.17	8	112.81	114.00	4	83,680	0.00%
2024/05/09	38.5	113.84	4	112.75	112.00	34.5	83,772	0.04%
2024/05/08	19	115.87	48	115.49	115.00	-29	83,938	-0.03%
2024/05/07	11	112.95	9.7	113.07	114.50	1.3	84,610	0.00%
2024/05/06	36.3	113.73	44.1	114.07	114.00	-7.8	85,451	-0.01%
2024/05/03	14.3	112.44	5	112.30	111.00	9.3	86,165	0.01%
2024/05/02	15.1	113.24	17.1	112.51	114.50	-2	87,795	0.00%
2024/04/30	13.5	114.19	4.2	113.88	113.50	9.4	88,654	0.01%
2024/04/29	17	114.57	3.1	114.35	114.00	13.9	90,496	0.02%
2024/04/26	17.3	113.88	29.1	113.43	113.00	-11.9	94,369	-0.01%
2024/04/25	27.3	112.99	23.2	113.13	112.00	4.1	98,203	0.00%
2024/04/24	38.7	114.96	75.3	115.81	115.50	-36.6	98,635	-0.04%
2024/04/23	33.1	110.98	13.2	111.03	111.00	19.9	98,685	0.02%
2024/04/22	84.7	110.56	45.9	109.96	108.50	38.8	98,941	0.04%
2024/04/19	71.2	115.10	29.6	116.32	115.00	41.7	99,484	0.04%
2024/04/18	14.6	115.67	31	116.84	118.00	-16.4	100,151	-0.02%
2024/04/17	51	114.33	18	114.39	114.50	33	100,628	0.03%
2024/04/16	58.7	114.28	16	115.47	114.00	42.7	99,977	0.04%
2024/04/15	36.4	120.11	12	119.92	119.50	24.4	99,746	0.02%
2024/04/12	35	123.00	37	123.33	122.50	-2	99,486	0.00%
2024/04/11	30.5	123.53	14.1	124.10	123.00	16.3	98,973	0.02%
2024/04/10	33.7	126.44	20.6	126.14	125.50	13.1	98,514	0.01%
2024/04/09	155.4	126.64	81.1	126.66	126.00	74.3	97,978	0.08%	大買/
2024/04/08	46.2	131.44	51.7	131.41	132.00	-5.6	97,472	-0.01%
2024/04/03	53.5	128.73	119.2	127.96	129.50	-65.7	97,382	-0.07%	大賣/
2024/04/02	50.4	124.48	65.2	124.30	125.00	-14.8	95,006	-0.02%
2024/04/01	67.1	123.62	20.3	123.20	122.50	46.8	94,296	0.05%
2024/03/29	121.1	124.57	245.6	124.89	125.00	-124.5	93,180	-0.13%	大買/大賣/鉅額交易
2024/03/28	21.2	118.31	48.7	118.30	120.50	-27.5	90,381	-0.03%
2024/03/27	71.2	116.90	19	116.50	117.00	52.2	90,264	0.06%
2024/03/26	73.9	118.40	36.1	118.97	117.00	37.9	91,006	0.04%
2024/03/25	26.7	123.39	12.9	122.96	122.00	13.9	90,863	0.02%
2024/03/22	42.7	123.10	74.2	122.88	123.00	-31.5	91,132	-0.03%
2024/03/21	33.4	121.21	42.3	120.62	120.50	-8.9	90,520	-0.01%
2024/03/20	30.5	121.69	89	123.30	120.00	-58.5	90,895	-0.06%
2024/03/19	25.1	122.02	100.7	121.88	122.50	-75.6	90,127	-0.08%
2024/03/18	10.3	120.05	22.1	119.82	120.00	-11.9	89,597	-0.01%
2024/03/15	57.4	118.09	43.5	118.40	119.50	13.9	89,472	0.02%
2024/03/14	78.4	116.28	38	115.82	115.50	40.3	88,677	0.05%
2024/03/13	99.1	118.16	25.3	117.41	116.50	73.8	88,539	0.08%
2024/03/12	47.3	121.51	38.5	121.40	122.50	8.8	87,599	0.01%
2024/03/11	90.3	121.93	150.5	122.21	121.00	-60.3	86,981	-0.07%	大賣/
2024/03/08	28.4	116.64	44	117.35	116.00	-15.6	84,658	-0.02%
2024/03/07	119.8	117.69	48.1	116.93	116.00	71.7	84,305	0.09%	大買/
2024/03/06	37.5	120.03	14	120.29	119.50	23.5	84,380	0.03%
2024/03/05	55.6	119.35	115.9	120.83	121.50	-60.3	84,705	-0.07%	大賣/
2024/03/04	41.8	118.69	36.5	119.50	116.50	5.3	83,596	0.01%
2024/03/01	26.4	118.56	50.4	118.22	118.00	-24.1	82,963	-0.03%
2024/02/29	39.2	113.70	23.4	114.21	115.50	15.8	82,639	0.02%
2024/02/27	82.2	113.69	27	113.56	113.50	55.2	82,161	0.07%
2024/02/26	49.7	116.43	34.1	116.46	117.00	15.6	81,520	0.02%
2024/02/23	127.7	120.35	62.9	119.44	116.00	64.8	82,394	0.08%	大買/
2024/02/22	89.6	121.94	54.2	120.54	119.00	35.5	82,377	0.04%
2024/02/21	72.5	118.34	29.5	117.93	118.50	43	81,420	0.05%
2024/02/20	71.2	122.25	31.1	122.20	122.00	40.1	80,732	0.05%
2024/02/19	67.7	124.24	41.7	123.30	122.50	26	80,311	0.03%
2024/02/16	76.4	127.91	101.8	127.28	126.00	-25.4	80,523	-0.03%	大賣/
2024/02/15	110.5	131.70	191.6	132.33	130.50	-81.1	79,728	-0.10%	大買/大賣/
2024/02/05	127.3	122.18	93.6	122.64	124.50	33.7	78,923	0.04%	大買/
2024/02/02	30.4	119.10	145.7	119.08	120.00	-115.3	78,367	-0.15%	大賣/鉅額交易
2024/02/01	27.7	114.01	20.2	114.37	115.00	7.5	78,456	0.01%
2024/01/31	119	115.37	7.2	115.25	114.50	111.8	81,131	0.14%	大買/鉅額交易
2024/01/30	32	119.19	92.7	118.61	118.00	-60.6	80,957	-0.07%
2024/01/29	74.1	115.50	59.2	116.23	116.50	14.8	80,092	0.02%
2024/01/26	60.3	112.96	57.3	113.25	113.00	3	79,717	0.00%
2024/01/25	99.6	116.94	85.3	116.74	115.00	14.3	79,371	0.02%
2024/01/24	76.5	115.78	54.1	115.17	116.00	22.4	77,578	0.03%
2024/01/23	54.3	115.54	85.8	115.99	117.00	-31.6	77,090	-0.04%
2024/01/22	129.7	115.45	188.2	115.37	116.50	-58.5	75,750	-0.08%	大買/大賣/
2024/01/19	87.3	103.38	350.9	103.85	107.00	-263.6	72,889	-0.36%	大賣/鉅額交易
2024/01/18	72.3	97.38	29.5	97.79	97.70	42.8	69,445	0.06%
2024/01/17	30.2	98.96	32.1	99.58	97.90	-1.9	69,404	0.00%
2024/01/16	20	98.71	16.1	98.94	98.60	3.9	69,586	0.01%
2024/01/15	139.8	99.43	55.8	99.41	98.60	84.1	69,770	0.12%	大買/
2024/01/12	52.1	98.92	107.6	98.87	99.50	-55.5	69,377	-0.08%	大賣/
2024/01/11	20.2	96.77	163.1	97.01	97.60	-143	68,947	-0.21%	大賣/鉅額交易
2024/01/10	9	94.77	12.3	94.86	94.50	-3.3	70,996	0.00%
2024/01/09	41.6	95.86	34.1	96.27	94.00	7.5	72,328	0.01%
2024/01/08	19	94.81	21	95.08	94.40	-2	72,025	0.00%
2024/01/05	11	93.81	8.1	94.10	93.60	3	72,968	0.00%
2024/01/04	18	94.12	20	94.82	94.20	-2	74,314	0.00%
2024/01/03	34.2	93.38	17	93.35	93.50	17.2	76,970	0.02%
2024/01/02	99.4	95.04	28	96.17	93.70	71.4	77,612	0.09%
2023/12/29	94.2	98.09	77	98.39	98.60	17.1	76,858	0.02%
2023/12/28	87.1	96.73	27	96.81	95.90	60.1	76,126	0.08%
2023/12/27	16.1	96.90	25.2	96.91	96.70	-9.1	77,213	-0.01%
2023/12/26	26.6	96.61	63	96.83	97.00	-36.4	79,699	-0.05%
2023/12/25	26.2	96.92	70.3	96.51	96.60	-44.1	80,972	-0.05%
2023/12/22	19.2	94.75	14.2	94.87	94.20	5.1	80,706	0.01%
2023/12/21	25.2	93.12	72.2	94.90	95.20	-47	80,789	-0.06%
2023/12/20	52.1	94.18	64.5	94.13	94.20	-12.4	80,167	-0.02%
2023/12/19	50.1	92.88	30.1	93.24	92.00	20	79,775	0.03%
2023/12/18	33.1	92.70	141.2	92.93	92.30	-108.1	80,271	-0.13%	大賣/鉅額交易
2023/12/15	43.7	93.17	10	92.77	91.60	33.7	81,153	0.04%
2023/12/14	69.6	93.70	22.1	93.56	93.10	47.5	81,709	0.06%
2023/12/13	26.2	92.77	69.3	92.43	92.90	-43.1	81,924	-0.05%
2023/12/12	56.2	91.12	22.1	90.71	90.50	34.2	82,288	0.04%
2023/12/11	13	91.97	92	92.57	91.80	-79	83,190	-0.09%
2023/12/08	30.1	94.07	27.1	92.80	92.60	3	83,663	0.00%
2023/12/07	86.4	91.52	69.5	93.28	93.40	16.9	84,174	0.02%
2023/12/06	63.1	91.29	32	91.12	91.20	31.1	85,906	0.04%
2023/12/05	45.5	89.32	19.7	89.48	89.20	25.8	86,114	0.03%
2023/12/04	124.7	91.56	10.1	92.49	91.30	114.7	86,032	0.13%	大買/鉅額交易
2023/12/01	90.4	91.57	70	92.26	92.80	20.4	86,253	0.02%
2023/11/30	64.4	91.79	13	91.90	91.50	51.4	86,241	0.06%
2023/11/29	22.7	93.25	25	93.80	93.30	-2.3	86,498	0.00%
2023/11/28	26.1	92.19	61	92.41	92.50	-35	88,159	-0.04%
2023/11/27	43.2	92.94	24.2	92.74	92.70	19.1	90,725	0.02%
2023/11/24	20.6	95.79	14.3	95.31	96.00	6.2	91,275	0.01%
2023/11/22	130.6	98.74	39	98.10	97.60	91.6	94,745	0.10%	大買/
2023/11/21	45.5	102.82	80.4	103.02	102.50	-34.9	97,250	-0.04%
2023/11/20	11.1	99.07	29.6	98.80	99.70	-18.5	100,938	-0.02%
2023/11/17	27	99.13	34.3	99.49	99.00	-7.3	102,125	-0.01%
2023/11/16	59.9	99.21	28.2	99.53	99.00	31.7	103,972	0.03%
2023/11/15	35.1	100.34	49.6	99.92	99.00	-14.5	105,424	-0.01%
2023/11/14	61.3	98.87	20	98.86	98.10	41.3	108,376	0.04%
2023/11/13	34.3	98.24	60.9	98.99	100.00	-26.5	112,049	-0.02%
2023/11/10	75.1	96.30	44	97.06	98.10	31.1	113,658	0.03%
2023/11/09	72.1	98.51	131.2	98.75	98.60	-59.1	114,264	-0.05%	大賣/
2023/11/08	72	97.77	124.6	98.22	97.30	-52.6	115,887	-0.05%	大賣/
2023/11/07	20	93.56	20.3	93.49	93.40	-0.3	115,130	0.00%
2023/11/06	8	92.54	35.5	92.46	92.10	-27.5	118,831	-0.02%
2023/11/03	37.3	92.53	16	92.61	91.20	21.3	121,725	0.02%
2023/11/02	29.2	93.09	32.1	93.35	92.80	-2.9	126,175	0.00%
2023/11/01	45.2	89.67	40.2	89.85	89.50	5.1	127,805	0.00%
2023/10/31	21.5	91.86	17.1	92.14	89.40	4.4	132,840	0.00%
2023/10/30	33.3	95.43	37.2	94.26	93.70	-3.9	134,868	0.00%
2023/10/27	46.3	96.52	68	96.10	94.30	-21.7	138,647	-0.02%
2023/10/26	21.2	93.06	21	93.47	93.20	0.2	140,010	0.00%
2023/10/25	63.5	96.09	62.2	95.70	95.30	1.3	142,461	0.00%
2023/10/24	65.1	94.30	76.1	94.81	96.20	-11	142,120	-0.01%
2023/10/23	48.6	92.20	69.3	92.77	92.50	-20.7	141,242	-0.01%
2023/10/20	19.9	90.82	54.5	91.76	91.40	-34.6	141,005	-0.02%
2023/10/19	30	90.83	30.5	91.16	91.70	-0.5	140,393	0.00%
2023/10/18	93.6	90.69	62.2	90.66	91.00	31.4	139,872	0.02%
2023/10/17	87.2	96.55	38.3	95.50	94.70	48.9	137,104	0.04%
2023/10/16	20.4	98.41	19.1	98.88	98.00	1.3	135,942	0.00%
2023/10/13	46.8	99.36	25.2	99.22	99.10	21.6	135,724	0.02%
2023/10/12	22.6	101.18	49	101.92	102.50	-26.4	134,759	-0.02%
2023/10/11	173.3	101.99	28.1	105.65	98.20	145.2	134,082	0.11%	大買/鉅額交易
2023/10/06	44.6	108.94	39	108.55	108.50	5.6	134,437	0.00%
2023/10/05	24.1	106.42	13.3	106.74	107.00	10.7	136,130	0.01%
2023/10/04	41.2	105.18	28.3	105.31	106.00	12.9	137,219	0.01%
2023/10/03	72.5	110.51	53.2	109.27	108.00	19.3	137,686	0.01%
2023/10/02	38.1	106.91	127.6	109.34	111.00	-89.5	138,259	-0.06%	大賣/
2023/09/28	49	103.70	69	103.81	101.50	-20	137,680	-0.01%
2023/09/27	10.3	101.48	12.1	102.62	103.00	-1.8	137,943	0.00%
2023/09/26	8.3	102.60	7.1	102.51	101.50	1.2	138,726	0.00%
2023/09/25	6.2	101.84	11.1	102.45	103.00	-4.9	139,770	0.00%
2023/09/22	43.1	100.78	29.9	101.12	102.50	13.1	141,561	0.01%
2023/09/21	55.1	98.78	34.4	99.60	100.50	20.7	142,708	0.01%
2023/09/20	99.7	99.34	35	100.29	98.70	64.7	143,098	0.05%
2023/09/19	73.4	100.08	112.1	98.61	98.40	-38.6	143,234	-0.03%	大賣/
2023/09/18	45.7	101.22	14	101.43	101.00	31.7	143,749	0.02%
2023/09/15	55.3	105.86	69.1	106.36	104.50	-13.8	145,515	-0.01%
2023/09/14	18	105.86	62.1	105.95	106.00	-44.1	145,823	-0.03%
2023/09/13	27.8	101.59	17	101.76	102.00	10.8	145,987	0.01%
2023/09/12	74.1	102.73	54.2	102.22	102.00	19.9	147,817	0.01%
2023/09/11	72.6	103.07	75	103.07	102.50	-2.4	149,199	0.00%
2023/09/08	28.1	109.88	45	110.04	109.00	-16.9	149,315	-0.01%
2023/09/07	52.5	111.08	10.2	111.50	110.00	42.3	150,140	0.03%
2023/09/06	20.3	113.45	29	113.72	113.50	-8.7	151,328	-0.01%
2023/09/05	60.3	111.36	15.2	112.26	112.50	45.1	152,889	0.03%
2023/09/04	42.4	111.28	42.6	112.15	112.50	-0.2	153,207	0.00%
2023/09/01	134.3	112.38	57.1	110.85	109.00	77.3	153,384	0.05%	大買/
2023/08/31	66.7	111.35	124.4	112.43	117.00	-57.8	151,878	-0.04%	大賣/
2023/08/30	36.5	112.70	41	112.70	112.00	-4.5	150,388	0.00%
2023/08/29	59.4	110.55	104	111.01	109.50	-44.6	152,731	-0.03%	大賣/
2023/08/28	90.9	108.77	92	108.68	109.50	-1.1	153,126	0.00%
2023/08/25	268	112.76	57	113.08	111.00	211	155,577	0.14%	大買/鉅額交易
2023/08/24	228.7	128.13	121.8	127.15	122.50	106.9	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	27.9	124.46	43.6	125.32	127.50	-15.7	151,950	-0.01%
2023/08/22	118.9	125.17	87	124.94	123.50	31.9	154,442	0.02%	大買/
2023/08/21	108.4	121.39	106.2	120.81	121.00	2.2	155,205	0.00%	大買/大賣/
2023/08/18	187.5	121.99	149	121.02	120.50	38.5	154,552	0.02%	大買/大賣/
2023/08/17	193.1	127.54	132.1	126.86	129.00	61	151,273	0.04%	大買/大賣/
2023/08/16	113.3	120.30	79.7	121.04	128.00	33.5	147,325	0.02%	大買/
2023/08/15	80.3	118.42	69.3	119.15	116.50	11.1	145,781	0.01%
2023/08/14	81.5	110.93	53.6	111.45	111.50	27.9	144,619	0.02%
2023/08/11	142.5	116.65	105.1	117.40	115.00	37.4	141,921	0.03%	大買/大賣/
2023/08/10	120.1	113.81	90.1	114.22	113.50	30	140,567	0.02%	大買/
2023/08/09	136.7	121.05	100.2	121.95	120.00	36.5	137,269	0.03%	大買/
2023/08/08	147.8	129.58	175.3	129.65	129.00	-27.5	136,528	-0.02%	大買/大賣/
2023/08/07	29.4	122.17	60.9	123.36	125.00	-31.5	131,929	-0.02%
2023/08/04	142.5	113.85	96.9	114.53	114.00	45.6	130,249	0.04%	大買/
2023/08/02	100	125.31	33	126.10	121.50	67	125,410	0.05%
2023/08/01	79.6	132.98	110.3	131.19	135.00	-30.8	123,181	-0.02%	大賣/
2023/07/31	115.7	151.67	41.2	146.95	141.50	74.5	119,189	0.06%	大買/
2023/07/28	108.8	153.47	85.7	154.64	157.00	23.1	117,057	0.02%	大買/
2023/07/27	10.4	157.04	10.1	157.79	154.00	0.3	114,413	0.00%
2023/07/26	5.2	151.38	17.6	154.64	156.50	-12.4	115,335	-0.01%
2023/07/25	36.7	158.85	18.2	156.34	152.00	18.5	115,259	0.02%
2023/07/24	31.9	152.68	19.8	155.92	158.00	12.1	115,382	0.01%
2023/07/21	13.9	144.47	22.6	144.41	147.50	-8.7	115,512	-0.01%
2023/07/20	20.1	132.01	13.3	133.50	134.50	6.9	115,954	0.01%
2023/07/19	7.1	129.28	131.9	130.85	128.00	-124.7	116,322	-0.11%	大賣/鉅額交易
2023/07/18	18.6	135.21	19.3	135.78	133.00	-0.8	116,878	0.00%
2023/07/17	31.9	141.73	13.1	141.04	139.50	18.8	117,000	0.02%
2023/07/14	19	139.85	59.2	137.81	142.00	-40.2	118,026	-0.03%
2023/07/13	158.2	132.44	79.3	133.70	132.00	78.9	117,676	0.07%	大買/
2023/07/12	124.7	122.09	149.1	121.85	124.00	-24.4	114,566	-0.02%	大買/大賣/
2023/07/11	63.6	110.24	100.8	111.91	113.00	-37.2	112,635	-0.03%
2023/07/10	84.3	106.05	58.5	104.35	103.00	25.8	111,414	0.02%
2023/07/07	155.3	108.12	84	107.41	106.00	71.3	110,867	0.06%	大買/
2023/07/06	97.2	105.15	107.6	106.05	105.50	-10.4	109,008	-0.01%	大賣/
2023/07/05	152.7	102.78	119.3	102.55	102.50	33.4	107,848	0.03%	大買/大賣/
2023/07/04	67	102.28	80.8	103.33	105.00	-13.8	106,113	-0.01%
2023/07/03	117.6	95.25	93.1	96.33	95.70	24.5	105,150	0.02%	大買/
2023/06/30	149.2	87.21	152.2	88.28	90.80	-3	104,322	0.00%	大買/大賣/
2023/06/29	45.2	82.04	67.4	82.38	83.60	-22.2	103,396	-0.02%
2023/06/28	80.1	81.12	69.4	80.73	78.70	10.7	101,949	0.01%
2023/06/27	77.6	80.99	48.1	79.81	79.60	29.6	100,933	0.03%
2023/06/26	49.3	81.51	36	82.56	82.80	13.3	100,256	0.01%
2023/06/21	95	80.87	109.2	82.25	84.10	-14.2	99,270	-0.01%	大賣/
2023/06/20	21.8	77.51	61.1	77.51	77.70	-39.3	97,590	-0.04%
2023/06/19	41.5	79.75	39.1	79.56	78.40	2.4	96,478	0.00%
2023/06/16	47.3	80.20	58.5	80.93	80.20	-11.1	95,723	-0.01%
2023/06/15	61.6	79.56	50.1	79.99	80.20	11.5	93,255	0.01%
2023/06/14	54.3	75.22	157.4	75.04	76.70	-103.1	90,825	-0.11%	大賣/鉅額交易
2023/06/13	27.7	71.92	55.3	71.74	71.80	-27.6	87,985	-0.03%
2023/06/12	103.1	72.15	124.1	72.10	70.70	-21	86,804	-0.02%	大買/大賣/
2023/06/09	202.2	71.28	118.9	71.39	73.00	83.3	84,944	0.10%	大買/大賣/
2023/06/08	42.4	69.39	43.4	69.09	68.00	-1.1	82,605	0.00%
2023/06/07	60.3	69.63	63.4	69.11	68.60	-3.1	81,273	0.00%
2023/06/06	27.1	70.93	30	70.60	70.60	-2.9	79,813	0.00%
2023/06/05	73.6	71.24	91.7	71.33	71.00	-18.1	79,062	-0.02%
2023/06/02	161.4	73.02	179.1	73.16	71.10	-17.7	77,459	-0.02%	大買/大賣/
2023/06/01	90	67.90	97.8	67.57	69.40	-7.8	73,617	-0.01%
2023/05/31	93.2	66.60	108.2	66.48	66.70	-15	71,367	-0.02%	大賣/
2023/05/30	107.4	67.42	97.4	66.94	66.30	10.1	66,044	0.02%	大買/
2023/05/29	101.3	67.75	95.4	68.22	68.00	5.9	63,640	0.01%	大買/
2023/05/26	174.2	65.39	138.1	66.24	65.00	36.1	60,859	0.06%	大買/大賣/
2023/05/25	91.5	60.34	161.9	60.67	61.70	-70.4	56,693	-0.12%	大賣/
2023/05/24	68.1	55.37	117	55.61	56.10	-48.9	53,445	-0.09%	大賣/
2023/05/23	13.3	54.08	27	54.08	53.60	-13.7	51,926	-0.03%
2023/05/22	19.1	53.00	8.7	52.92	52.70	10.4	50,829	0.02%
2023/05/19	35.5	52.15	58.6	52.34	53.20	-23.1	49,902	-0.05%
2023/05/18	31.1	50.80	21.8	50.92	50.60	9.3	48,118	0.02%
2023/05/17	8	49.41	34.6	49.63	49.45	-26.6	46,770	-0.06%
2023/05/16	11.1	48.55	20	48.73	48.45	-8.9	45,829	-0.02%
2023/05/15	37.3	48.81	12	48.50	48.50	25.3	44,747	0.06%
2023/05/12	39.1	49.61	168.5	47.46	50.10	-129.4	43,504	-0.30%	大賣/鉅額交易
2023/05/11	11.2	47.57	27	47.79	47.50	-15.9	40,848	-0.04%
2023/05/10	24.2	48.09	7	48.00	48.10	17.2	40,176	0.04%
2023/05/09	14.1	48.95	15.3	49.34	50.00	-1.2	39,277	0.00%
2023/05/08	38.1	50.18	59	50.67	49.90	-20.9	38,509	-0.05%
2023/05/05	10	49.31	15.1	49.46	49.15	-5.1	37,793	-0.01%
2023/05/04	17	47.98	26	49.22	49.55	-9	37,416	-0.02%
2023/05/03	18.5	49.05	6	49.00	48.95	12.5	36,729	0.03%
2023/05/02	22	49.57	110.6	49.31	50.10	-88.6	36,394	-0.24%	大賣/
2023/04/28	6.1	45.88	16	45.84	46.50	-9.9	35,295	-0.03%
2023/04/27	24	46.16	39	45.98	46.00	-15	34,667	-0.04%
2023/04/26	23.1	44.61	72	44.69	45.00	-48.9	33,828	-0.14%
2023/04/25	60.3	43.93	8.5	43.64	43.70	51.9	32,985	0.16%
2023/04/24	9	45.99	58	46.26	46.20	-49	31,630	-0.15%
2023/04/21	10	44.58	55.1	44.47	44.50	-45.1	30,785	-0.15%
2023/04/20	23.2	45.69	38	45.61	45.80	-14.8	29,599	-0.05%
2023/04/19	34	45.99	60	45.80	45.65	-26	28,817	-0.09%
2023/04/18	61	44.08	39.3	43.50	43.45	21.7	27,272	0.08%
2023/04/17	26	44.69	18	44.21	44.20	8	26,654	0.03%
2023/04/14	8.3	44.00	10	44.55	43.95	-1.7	26,180	-0.01%
2023/04/13	31	44.38	28	44.48	44.45	3	25,236	0.01%
2023/04/12	14	44.84	56.4	45.04	45.15	-42.4	24,386	-0.17%
2023/04/11	9	43.57	18.5	43.51	43.45	-9.5	23,306	-0.04%
2023/04/10	20.1	42.58	72	42.58	43.40	-51.9	22,753	-0.23%
2023/04/07	19	40.64	6	40.86	40.60	13	21,414	0.06%
2023/04/06	69	41.11	11.5	41.17	41.40	57.5	20,966	0.27%
2023/03/31	13	41.61	12.4	41.62	41.85	0.6	20,410	0.00%
2023/03/30	26.2	41.03	61.6	41.17	41.60	-35.4	19,804	-0.18%
2023/03/29	14.2	39.24	8	38.99	39.55	6.2	18,541	0.03%
2023/03/28	25.3	39.88	36	39.66	39.40	-10.7	18,323	-0.06%
2023/03/27	32.7	41.09	33.4	40.94	41.20	-0.7	18,137	0.00%
2023/03/24	12	39.50	43	39.68	40.00	-31	17,776	-0.17%
2023/03/23	29	39.48	38.4	39.08	39.65	-9.3	16,814	-0.06%
2023/03/22	12.1	38.05	24.9	38.03	38.20	-12.8	15,790	-0.08%
2023/03/21	43	37.31	50.4	37.45	37.55	-7.4	15,307	-0.05%
2023/03/20	1	35.90	31.6	35.54	35.90	-30.6	14,354	-0.21%
2023/03/17	1	34.95	38	34.87	34.95	-37	14,196	-0.26%
2023/03/16	2	34.55	13	34.43	34.55	-11	13,982	-0.08%
2023/03/15	4	34.49	29	34.49	34.50	-25	13,837	-0.18%
2023/03/14	0	0.00	33	33.56	33.55	-33	13,442	-0.25%
2023/03/13	1	33.00	8	33.25	33.65	-7	13,450	-0.05%
2023/03/10	32.1	33.55	1	33.60	33.60	31.1	13,325	0.23%
2023/03/09	7	33.70	16	33.95	33.95	-9	13,293	-0.07%
2023/03/08	9	33.72	13.2	33.56	33.80	-4.2	13,102	-0.03%
2023/03/07	2	33.05	37	33.09	33.15	-35	12,831	-0.27%
2023/03/06	1	32.85	2	32.85	32.85	-1	12,700	-0.01%
2023/03/03	3	32.55	5	32.49	32.65	-2	12,665	-0.02%
2023/03/02	6	32.18	2	32.25	32.35	4	12,673	0.03%
2023/03/01	14.2	32.20	3	32.37	32.55	11.2	12,625	0.09%
2023/02/24	7	33.13	54	32.99	33.15	-47	12,354	-0.38%
2023/02/23	3	32.17	22.1	32.19	32.20	-19.1	11,845	-0.16%
2023/02/22	2	31.65	0.2	31.70	31.75	1.8	11,623	0.02%
2023/02/21	2	31.60	0	0.00	31.75	2	11,700	0.02%
2023/02/20	0	0.00	2	31.65	31.70	-2	11,823	-0.02%
2023/02/17	1	31.60	5	31.57	31.65	-4	11,955	-0.03%
2023/02/16	2	31.60	0	0.00	31.50	2	12,054	0.02%
2023/02/15	3	31.55	0	0.00	31.80	3	12,205	0.02%
2023/02/14	0.2	31.73	7	31.87	31.75	-6.9	12,160	-0.06%
2023/02/13	0	0.00	3.1	31.60	31.70	-3.1	12,208	-0.03%
2023/02/10	11	31.34	3	31.25	31.20	8	12,266	0.07%
2023/02/09	4.1	31.47	0.5	31.55	31.80	3.6	12,478	0.03%
2023/02/08	1	31.95	3	31.95	31.90	-2	12,584	-0.02%
2023/02/07	2	31.85	0.2	31.90	31.95	1.8	12,556	0.01%
2023/02/06	1	31.70	0	0.00	31.95	1	12,536	0.01%
2023/02/03	0	0.00	4	31.94	31.95	-4	12,466	-0.03%
2023/02/02	0	0.00	21	31.60	31.80	-21	12,352	-0.17%
2023/02/01	8.2	31.32	4.3	31.38	31.40	3.9	12,154	0.03%
2023/01/31	1	31.10	9	31.33	31.50	-8	12,085	-0.07%
2023/01/30	0	0.00	17.4	30.87	31.20	-17.4	11,639	-0.15%
2023/01/17	1	30.15	0	0.00	30.20	1	11,224	0.01%
2023/01/16	1	30.05	0	30.20	30.10	1	11,192	0.01%
2023/01/13	0	0.00	2	30.15	30.20	-2	11,160	-0.02%
2023/01/11	0.1	30.10	18.3	30.21	30.30	-18.2	11,486	-0.16%
2023/01/10	0	0.00	18	30.16	30.15	-18	11,454	-0.16%
2023/01/09	0	0.00	5	29.87	30.00	-5	11,397	-0.04%
2023/01/06	0	0.00	3	29.35	29.30	-3	11,294	-0.03%
2023/01/03	1	29.00	0	0.00	29.20	1	11,411	0.01%
2022/12/29	2.4	29.01	1	29.00	29.45	1.4	11,320	0.01%
2022/12/28	1	29.15	0	0.00	29.30	1	11,333	0.01%
2022/12/27	0	0.00	11	29.70	29.70	-11	11,395	-0.10%
2022/12/26	0	0.00	1	29.65	29.65	-1	11,466	-0.01%
2022/12/23	3.3	29.66	7	29.86	29.90	-3.7	11,554	-0.03%
2022/12/22	0	0.00	4	30.18	30.15	-4	11,599	-0.03%
2022/12/21	0	0.00	4	30.06	30.05	-4	11,359	-0.04%
2022/12/20	1.2	30.37	12	30.21	30.10	-10.8	11,021	-0.10%
2022/12/19	13	29.88	18.4	30.17	30.50	-5.4	10,535	-0.05%
2022/12/16	0	0.00	16.1	29.83	30.00	-16.1	9,847	-0.16%
2022/12/15	5	29.10	16.4	29.19	29.30	-11.4	9,325	-0.12%
2022/12/14	2	29.08	3	29.05	29.15	-1	9,391	-0.01%
2022/12/13	0	0.00	31.5	28.80	28.90	-31.5	9,446	-0.33%
2022/12/09	5	28.28	5.2	28.23	28.40	-0.2	9,552	0.00%
2022/12/08	1	27.80	2	27.68	27.80	-1	9,404	-0.01%
2022/12/07	1	27.30	0	0.00	27.30	1	9,349	0.01%
2022/12/06	0	0.00	7.5	27.52	27.50	-7.5	9,356	-0.08%
2022/12/05	0.1	27.55	0	0.00	27.35	0.1	9,314	0.00%
2022/12/02	0	0.00	3	27.60	27.60	-3	9,291	-0.03%
2022/12/01	3	27.50	1	27.80	27.50	2	9,279	0.02%
2022/11/30	4	27.51	15	27.50	27.65	-11	9,253	-0.12%
2022/11/29	0	0.00	1	27.40	27.65	-1	9,274	-0.01%
2022/11/25	1	27.30	0	0.00	27.25	1	9,273	0.01%
2022/11/24	0	0.00	2	27.30	27.35	-2	9,309	-0.02%
2022/11/21	2	27.35	0	0.00	27.35	2	9,523	0.02%
2022/11/18	0	0.00	1	27.70	27.65	-1	9,511	-0.01%
2022/11/17	2	27.70	2	27.85	27.95	0	9,526	0.00%
2022/11/15	0	0.00	3	27.65	27.55	-3	9,377	-0.03%
2022/11/14	0	0.00	7	27.51	27.50	-7	9,287	-0.08%
2022/11/11	2	27.33	6	27.32	27.50	-4	9,163	-0.04%
2022/11/10	7	27.15	3	27.25	27.20	4	8,994	0.04%
2022/11/08	4	27.11	32	27.20	27.25	-28	9,048	-0.31%
2022/11/07	3	26.47	4	26.95	26.80	-1	8,928	-0.01%
2022/11/04	1	25.35	0	0.00	25.35	1	8,804	0.01%
2022/11/03	0.1	26.10	0	0.00	25.80	0.1	8,643	0.00%
2022/11/02	0	0.00	1.4	25.95	25.95	-1.4	8,781	-0.02%
2022/11/01	0	0.00	0.7	26.20	26.20	-0.7	8,878	-0.01%
2022/10/28	0	0.00	3	26.00	25.80	-3	9,060	-0.03%
2022/10/26	0	0.00	15	25.87	25.85	-15	9,207	-0.16%
2022/10/25	0	0.00	10	26.20	25.95	-10	9,235	-0.11%
2022/10/14	31	26.60	1	26.55	26.55	30	8,746	0.34%
2022/10/13	0	0.00	6	26.53	26.50	-6	8,757	-0.07%
2022/10/07	0.1	27.00	1.9	26.92	26.80	-1.8	8,691	-0.02%
2022/10/06	0	0.00	40	27.10	27.00	-40	8,712	-0.46%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	3	27.15	27.10	-3	8,827	-0.03%
2022/10/03	0	0.00	1	26.25	26.75	-1	8,819	-0.01%
2022/09/30	2	26.55	2	26.70	26.55	0	8,859	0.00%
2022/09/29	0	0.00	1	27.35	27.35	-1	8,855	-0.01%
2022/09/28	0.9	26.85	9.2	26.76	26.85	-8.2	9,189	-0.09%
2022/09/27	0	0.00	2	26.88	26.85	-2	9,365	-0.02%
2022/09/26	41	26.95	5.3	26.88	26.95	35.7	9,479	0.38%
2022/09/23	0	0.00	9	27.25	27.25	-9	9,602	-0.09%
2022/09/22	1	27.35	0	0.00	27.25	1	9,861	0.01%
2022/09/21	1.2	27.47	0	0.00	27.40	1.2	9,831	0.01%
2022/09/20	0	0.00	3	27.72	27.80	-3	9,690	-0.03%
2022/09/19	0	27.40	52	27.05	27.55	-52	9,452	-0.55%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/15	5	27.50	2	27.45	27.35	3	9,093	0.03%
2022/09/14	1	27.35	2	27.33	27.40	-1	9,045	-0.01%
2022/09/13	1	27.55	0	0.00	27.65	1	9,082	0.01%
2022/09/08	1	26.55	0	0.00	27.20	1	9,338	0.01%
2022/09/07	1.1	26.70	0.2	26.85	26.75	0.9	9,324	0.01%
2022/09/06	1.3	27.02	8	26.95	26.95	-6.7	9,343	-0.07%
2022/09/05	1	27.15	6	26.98	27.15	-5	9,307	-0.05%
2022/09/02	0	0.00	1	27.45	27.30	-1	9,268	-0.01%
2022/09/01	20	27.50	1	27.45	27.45	19	9,245	0.21%
2022/08/31	0	0.00	2	27.65	27.70	-2	9,214	-0.02%
2022/08/29	2	27.40	0	0.00	27.35	2	9,085	0.02%
2022/08/26	3	28.05	0	0.00	28.05	3	9,017	0.03%
2022/08/24	3	28.15	4	27.94	27.85	-1	9,036	-0.01%
2022/08/23	0	0.00	1	28.20	28.15	-1	9,089	-0.01%
2022/08/22	1	28.25	2	28.40	28.20	-1	9,079	-0.01%
2022/08/19	1	28.15	3	28.42	28.50	-2	9,069	-0.02%
2022/08/18	13.3	28.20	12	28.11	28.35	1.3	9,070	0.01%
2022/08/17	0	0.00	1	28.30	28.35	-1	9,096	-0.01%
2022/08/16	0	0.00	6	28.00	28.20	-6	9,090	-0.07%
2022/08/15	2	28.20	199	27.89	27.90	-197	9,039	-2.18%	大賣/鉅額交易
2022/08/12	0	0.00	17	28.56	28.65	-17	8,959	-0.19%
2022/08/11	5	28.30	4	28.29	28.40	1	8,965	0.01%
2022/08/10	3.2	28.01	1	28.10	28.15	2.2	8,842	0.02%
2022/08/09	1.7	27.81	4	27.89	28.00	-2.3	8,789	-0.03%
2022/08/08	1.1	27.65	0	0.00	27.65	1.1	8,686	0.01%
2022/08/05	0	0.00	4	27.11	27.35	-4	8,636	-0.05%
2022/08/04	0.5	26.80	2	26.73	26.70	-1.5	8,585	-0.02%
2022/08/03	2	26.75	0	0.00	26.85	2	8,611	0.02%
2022/08/02	6	25.88	17	26.06	26.40	-11	8,779	-0.13%
2022/08/01	2	26.33	1	26.35	26.30	1	9,017	0.01%
2022/07/29	20	26.45	22	26.38	26.50	-2	9,047	-0.02%
2022/07/28	0	0.00	1	26.05	26.35	-1	9,031	-0.01%
2022/07/27	45	25.80	2	25.75	26.00	43	8,975	0.48%
2022/07/22	1	25.10	1	25.10	25.10	0	9,154	0.00%
2022/07/21	98	25.24	1	25.10	25.10	97	9,340	1.04%
2022/07/20	1	24.90	3.4	24.99	24.90	-2.4	9,412	-0.03%
2022/07/19	2	24.60	0	0.00	24.65	2	9,608	0.02%
2022/07/18	12.2	24.49	0	0.00	24.50	12.2	9,641	0.13%
2022/07/15	1	24.20	2	24.35	24.45	-1	9,614	-0.01%
2022/07/14	86	24.40	2	24.10	24.30	84	9,570	0.88%
2022/07/13	2	24.25	0	0.00	23.95	2	9,570	0.02%
2022/07/12	0.6	24.05	0	0.00	23.95	0.6	9,525	0.01%
2022/07/11	8	24.56	0	0.00	24.45	8	9,411	0.09%
2022/07/08	4	24.10	8	24.03	24.05	-4	9,294	-0.04%
2022/07/07	6	23.67	0.4	23.30	23.60	5.6	9,233	0.06%
2022/07/06	22.1	23.62	0	0.00	23.40	22.1	9,172	0.24%
2022/07/05	35.5	26.25	5	26.24	26.25	30.5	8,734	0.35%
2022/07/04	15.3	26.36	0	0.00	26.30	15.3	8,555	0.18%
2022/07/01	7.1	26.47	0	0.00	26.35	7.1	8,570	0.08%
2022/06/30	13	26.80	0	0.00	26.70	13	8,398	0.15%
2022/06/29	5	27.68	0	0.00	27.65	5	8,141	0.06%
2022/06/27	2	28.45	0	0.00	28.45	2	8,146	0.02%
2022/06/23	1	28.05	2	28.20	28.15	-1	8,119	-0.01%
2022/06/22	0	0.00	1	28.75	28.55	-1	8,101	-0.01%
2022/06/20	2	28.60	3	28.55	28.20	-1	8,198	-0.01%
2022/06/17	1	28.60	2.1	28.57	28.95	-1.1	8,162	-0.01%
2022/06/16	1	28.70	17	28.86	28.85	-16	8,147	-0.20%
2022/06/15	10	28.80	1	28.90	28.90	9	8,172	0.11%
2022/06/14	3	28.45	12	28.58	28.80	-9	8,305	-0.11%
2022/06/10	0	0.00	2	28.65	28.80	-2	8,385	-0.02%
2022/06/08	0	0.00	0.2	28.70	28.65	-0.2	8,456	0.00%
2022/06/06	0.1	28.85	0	0.00	28.55	0.1	8,762	0.00%
2022/05/31	0.1	28.20	3	28.15	28.40	-3	9,331	-0.03%
2022/05/30	0	0.00	2	28.15	28.20	-2	9,486	-0.02%
2022/05/27	5	27.84	0	0.00	27.65	5	9,786	0.05%
2022/05/26	2.1	27.45	1	27.60	27.35	1.1	10,328	0.01%
2022/05/24	1.1	27.31	0	0.00	27.30	1.1	15,680	0.01%
2022/05/23	10.5	27.51	0	0.00	27.60	10.5	16,041	0.07%
2022/05/20	8.5	27.81	0	0.00	27.80	8.5	16,292	0.05%
2022/05/19	0.1	27.80	0	0.00	28.05	0.1	16,453	0.00%
2022/05/18	0	0.00	6	27.85	27.85	-6	16,634	-0.04%
2022/05/17	0.1	27.80	5	27.80	27.85	-5	16,654	-0.03%
2022/05/13	3.2	27.05	2	27.15	27.15	1.2	17,090	0.01%
2022/05/12	6.2	27.06	0	0.00	27.00	6.2	17,210	0.04%
2022/05/11	3.2	27.37	0	0.00	27.30	3.2	17,331	0.02%
2022/05/10	9.4	27.18	0	0.00	27.40	9.4	17,953	0.05%
2022/05/09	22.5	27.74	55	28.06	27.70	-32.5	18,037	-0.18%
2022/05/06	0.2	29.00	1	29.00	29.05	-0.8	18,036	0.00%
2022/05/05	0	0.00	4	28.96	29.15	-4	18,217	-0.02%
2022/05/04	1.2	28.70	0	0.00	28.80	1.2	18,422	0.01%
2022/05/03	0.4	28.53	0.3	28.50	28.65	0.1	18,862	0.00%
2022/04/29	1.4	28.44	0	0.00	28.50	1.4	19,259	0.01%
2022/04/28	3.3	28.19	0	0.00	28.40	3.3	19,548	0.02%
2022/04/27	5.4	28.38	0	0.00	28.25	5.4	20,025	0.03%
2022/04/26	1.2	28.82	0	0.00	28.85	1.2	20,920	0.01%
2022/04/25	10	28.66	6	28.75	28.60	4	20,981	0.02%
2022/04/22	1	29.10	0	0.00	29.10	1	20,926	0.00%
2022/04/21	1	29.30	0	0.00	29.30	1	20,976	0.00%
2022/04/20	60	29.29	0.3	29.40	29.15	59.7	21,222	0.28%
2022/04/19	1	29.40	0	0.00	29.25	1	21,442	0.00%
2022/04/18	0	0.00	4	29.29	29.35	-4	21,638	-0.02%
2022/04/15	1.3	29.38	1	29.40	29.40	0.3	21,712	0.00%
2022/04/14	2	29.48	2	29.48	29.50	0	21,752	0.00%
2022/04/13	0	0.00	1	29.40	29.40	-1	21,823	0.00%
2022/04/12	2	29.15	1	29.05	29.00	1	21,825	0.00%
2022/04/11	4	29.08	4	29.14	29.05	0	21,787	0.00%
2022/04/08	7	29.23	0	0.00	29.15	7	21,735	0.03%
2022/04/07	8	29.44	12	29.49	29.25	-4	21,684	-0.02%
2022/04/06	5	29.85	1	29.90	29.80	4	21,532	0.02%
2022/04/01	2	29.85	0	0.00	29.90	2	21,560	0.01%
2022/03/31	4	29.94	1	30.00	29.75	3	21,547	0.01%
2022/03/30	0	0.00	3	29.95	29.85	-3	21,445	-0.01%
2022/03/29	1	29.85	0	0.00	29.80	1	21,425	0.00%
2022/03/28	2	29.70	4	29.98	29.95	-2	21,459	-0.01%
2022/03/25	6	29.92	13	29.82	29.85	-7	21,537	-0.03%
2022/03/24	18	29.54	3	29.72	29.70	15	21,579	0.07%
2022/03/23	15	29.91	15	29.92	29.80	0	21,573	0.00%
2022/03/22	6	30.11	3	29.95	30.00	3	21,462	0.01%
2022/03/21	14	30.05	15	30.06	30.05	-1	21,350	0.00%
2022/03/18	2	29.75	9	29.77	29.75	-7	21,183	-0.03%
2022/03/17	5	29.57	1	29.80	29.60	4	21,161	0.02%
2022/03/16	12	29.36	3	29.37	29.50	9	20,999	0.04%
2022/03/15	5	29.48	6	29.52	29.35	-1	20,977	0.00%
2022/03/14	6	29.66	14	29.55	29.65	-8	20,942	-0.04%
2022/03/11	2	29.30	2.3	29.52	29.50	-0.3	20,957	0.00%
2022/03/10	11	29.39	8.7	29.33	29.45	2.3	20,969	0.01%
2022/03/09	12.2	28.85	4	28.90	28.80	8.2	20,932	0.04%
2022/03/08	1.2	28.95	0	0.00	28.95	1.2	20,708	0.01%
2022/03/07	23.3	29.00	7	28.97	28.90	16.3	20,692	0.08%
2022/03/04	3.1	29.53	1	29.55	29.50	2.1	20,859	0.01%
2022/03/03	8	29.47	2	29.55	29.50	6	20,771	0.03%
2022/03/02	5.3	29.32	1	29.40	29.35	4.3	20,565	0.02%
2022/03/01	40.1	29.41	0.1	29.75	29.35	40	20,298	0.20%
2022/02/25	3.1	29.24	3	29.57	29.40	0.1	19,738	0.00%
2022/02/24	20.3	29.31	0	0.00	29.25	20.3	15,179	0.13%
2022/02/23	8.6	30.00	1	29.90	30.00	7.6	14,379	0.05%
2022/02/22	4.2	30.09	0	0.00	30.25	4.2	14,076	0.03%
2022/02/21	1.3	30.16	6.2	30.10	30.30	-4.9	13,822	-0.04%
2022/02/18	10.2	30.30	0	0.00	30.30	10.2	13,645	0.07%
2022/02/16	7	30.42	0.4	30.50	30.40	6.6	13,387	0.05%
2022/02/15	2.3	30.33	9	30.40	30.65	-6.7	13,191	-0.05%
2022/02/14	1.3	30.43	26	30.45	30.30	-24.7	12,885	-0.19%
2022/02/11	6	30.85	30	30.66	31.00	-24	12,731	-0.19%
2022/02/10	19.2	30.63	16	30.67	30.80	3.2	12,609	0.03%
2022/02/09	15.1	31.81	4.3	32.05	32.00	10.8	12,229	0.09%
2022/02/08	8.3	31.92	17	31.84	32.00	-8.7	12,001	-0.07%
2022/02/07	7.3	31.34	11	31.52	31.60	-3.7	11,987	-0.03%
2022/01/26	17	31.37	16	31.33	31.35	1	11,803	0.01%
2022/01/25	41	31.25	58	31.50	31.60	-17	11,590	-0.15%
2022/01/24	7.5	30.75	8	31.35	31.45	-0.5	11,204	0.00%
2022/01/21	4.5	31.02	14.1	31.14	31.25	-9.6	10,801	-0.09%
2022/01/20	5.8	31.09	19.1	31.26	31.50	-13.3	10,475	-0.13%
2022/01/19	51	30.82	49.1	30.93	30.95	1.9	9,896	0.02%
2022/01/18	0.5	30.00	15	29.95	30.00	-14.5	8,844	-0.16%
2022/01/17	10	30.10	1	30.15	30.15	9	8,720	0.10%
2022/01/14	0	0.00	4	29.74	29.85	-4	8,630	-0.05%
2022/01/13	7	29.81	10	29.90	30.00	-3	8,751	-0.03%
2022/01/12	25.2	29.68	14	29.59	29.75	11.2	8,633	0.13%
2022/01/11	2	29.25	1	29.35	29.35	1	8,401	0.01%
2022/01/10	1	29.10	1	29.30	29.10	0	8,222	0.00%
2022/01/06	1	28.95	6	29.00	28.95	-5	8,183	-0.06%
2022/01/05	2	29.05	0	0.00	29.05	2	8,214	0.02%
2022/01/04	0	0.00	8	29.06	29.10	-8	8,331	-0.10%
2022/01/03	43	29.20	0	0.00	29.00	43	8,450	0.51%
2021/12/30	2	29.23	0	0.00	29.15	2	8,766	0.02%
2021/12/29	6	29.21	4	29.20	29.25	2	8,830	0.02%
2021/12/27	0	0.00	16	29.10	29.20	-16	8,883	-0.18%
2021/12/23	20	28.95	2	29.00	28.95	18	8,972	0.20%
2021/12/22	10	29.00	0	0.00	28.95	10	9,038	0.11%
2021/12/21	0.5	29.05	2	29.05	28.95	-1.5	8,999	-0.02%
2021/12/17	1	28.85	1	28.95	28.85	0	8,894	0.00%
2021/12/16	0	0.00	1	29.05	29.05	-1	8,842	-0.01%
2021/12/15	10	28.90	0	0.00	29.00	10	8,920	0.11%
2021/12/14	2	28.98	15	28.95	29.00	-13	9,055	-0.14%
2021/12/10	0	0.00	3	29.35	29.25	-3	9,183	-0.03%
2021/12/09	0	0.00	1	29.15	29.15	-1	9,208	-0.01%
2021/12/08	2	29.23	1	29.20	29.20	1	9,224	0.01%
2021/12/06	0	0.00	2	29.15	29.30	-2	9,161	-0.02%
2021/12/03	10	29.24	1	29.25	29.15	9	9,194	0.10%
2021/12/02	1	29.15	10	29.13	29.15	-9	9,150	-0.10%
2021/12/01	3	28.93	2	29.23	29.30	1	9,177	0.01%
2021/11/30	0.1	29.75	12.7	29.79	28.60	-12.6	9,029	-0.14%
2021/11/29	1.3	29.11	12	28.98	29.30	-10.8	8,533	-0.13%
2021/11/26	0.3	29.30	6.2	29.49	29.15	-5.9	8,478	-0.07%
2021/11/25	1.3	29.43	17	29.65	29.65	-15.7	8,556	-0.18%
2021/11/23	0.2	29.10	0.1	29.10	29.10	0.1	8,519	0.00%
2021/11/22	2	29.33	1	29.30	29.40	1	8,569	0.01%
2021/11/19	0	0.00	1.6	29.13	29.20	-1.6	8,606	-0.02%
2021/11/18	1	28.80	0	0.00	28.80	1	8,619	0.01%
2021/11/17	1	28.80	0	0.00	28.80	1	8,680	0.01%
2021/11/16	15	28.85	4	28.90	29.05	11	8,713	0.13%
2021/11/15	6	28.77	11	28.79	28.75	-5	8,784	-0.06%
2021/11/12	1	28.65	1	28.80	28.80	0	8,839	0.00%
2021/11/11	0.6	28.70	0	0.00	28.65	0.6	8,921	0.01%
2021/11/10	1	28.90	10	28.75	28.95	-9	9,163	-0.10%
2021/11/09	7	28.64	1	28.70	28.85	6	9,297	0.06%
2021/11/08	24.2	28.58	20	28.46	28.45	4.2	9,288	0.05%
2021/11/05	10.3	29.45	12	29.50	29.55	-1.8	9,167	-0.02%
2021/11/04	7	29.69	6	29.71	29.80	1	9,214	0.01%
2021/11/03	5	29.25	1	29.20	29.30	4	9,028	0.04%
2021/11/02	5.3	29.15	6	29.18	29.20	-0.8	9,382	-0.01%
2021/11/01	1	29.05	8.1	28.99	29.10	-7.1	9,537	-0.07%
2021/10/29	0	0.00	2	29.15	29.20	-2	9,619	-0.02%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	0	0.00	1	29.20	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	8	29.19	29.30	-8	10,226	-0.08%
2021/10/22	1	29.25	1	29.20	29.25	0	10,483	0.00%
2021/10/21	3.1	29.10	7	29.19	29.10	-3.9	10,481	-0.04%
2021/10/20	6	28.84	42.1	28.75	28.90	-36.1	10,426	-0.35%
2021/10/19	0	0.00	2.1	28.45	28.50	-2.1	10,454	-0.02%
2021/10/18	0	0.00	2	28.35	28.35	-2	10,711	-0.02%
2021/10/15	1	28.65	0	0.00	28.70	1	12,208	0.01%
2021/10/13	3	28.78	21	28.76	28.70	-18	12,980	-0.14%
2021/10/12	1	28.50	15	28.40	28.70	-14	13,135	-0.11%
2021/10/08	1	28.50	0	0.00	28.40	1	13,243	0.01%
2021/10/07	1.1	28.12	17.8	28.30	28.35	-16.7	13,279	-0.13%
2021/10/06	7.2	27.36	0	0.00	27.55	7.2	13,170	0.05%
2021/10/05	0	0.00	1	27.15	27.40	-1	13,192	-0.01%
2021/10/04	100	27.15	103	27.15	27.15	-3	13,283	-0.02%	大賣/
2021/10/01	1	27.30	1	27.30	27.45	0	13,427	0.00%
2021/09/30	0	0.00	3	27.37	27.50	-3	13,451	-0.02%
2021/09/29	2	27.20	0	0.00	27.25	2	13,541	0.01%
2021/09/28	1	27.50	5	27.60	27.70	-4	13,644	-0.03%
2021/09/27	2	27.68	0	0.00	27.60	2	13,995	0.01%
2021/09/24	0	0.00	0.2	27.85	27.70	-0.2	14,038	0.00%
2021/09/17	6.1	27.59	5	27.80	27.70	1.1	14,159	0.01%
2021/09/16	9	27.67	0	0.00	27.70	9	14,152	0.06%
2021/09/15	2	27.78	10	27.61	27.75	-8	14,166	-0.06%
2021/09/13	20.7	27.08	0	0.00	27.05	20.7	14,016	0.15%
2021/09/10	6	27.13	0	0.00	27.15	6	14,056	0.04%
2021/09/09	1	27.10	0	0.00	27.10	1	14,211	0.01%
2021/09/08	10	27.20	0	0.00	27.20	10	14,292	0.07%
2021/09/07	2	27.45	49	27.50	27.45	-47	14,376	-0.33%
2021/09/06	1.2	27.71	4.1	27.69	27.55	-3	14,502	-0.02%
2021/09/03	0	0.00	7.3	27.63	27.55	-7.3	14,530	-0.05%
2021/09/02	5	27.59	4	27.64	27.50	1	14,725	0.01%
2021/09/01	1	27.55	5	27.60	27.55	-4	14,856	-0.03%
2021/08/30	1	27.50	0	0.00	27.65	1	14,854	0.01%
2021/08/27	3	27.43	0	0.00	27.50	3	14,902	0.02%
2021/08/26	0	0.00	30	27.35	27.35	-30	14,962	-0.20%
2021/08/25	7	27.79	3	27.70	27.75	4	15,092	0.03%
2021/08/24	6	27.52	3	27.38	27.60	3	15,225	0.02%
2021/08/23	2	27.03	0	0.00	26.95	2	15,310	0.01%
2021/08/20	2	26.93	1	26.85	26.90	1	15,435	0.01%
2021/08/19	3	26.68	0	0.00	26.70	3	16,216	0.02%
2021/08/18	13	26.86	0	0.00	27.00	13	16,212	0.08%
2021/08/17	1	26.75	0	0.00	26.75	1	16,279	0.01%
2021/08/16	21	26.85	0	0.00	26.70	21	16,316	0.13%
2021/08/13	3	27.05	3	27.18	27.15	0	16,292	0.00%
2021/08/12	10	27.21	6	27.34	27.35	4	16,283	0.02%
2021/08/11	8	27.21	0	27.30	27.20	8	16,355	0.05%
2021/08/10	11	27.12	0.2	27.25	27.20	10.8	16,448	0.07%
2021/08/09	8.4	27.31	6.9	27.36	27.30	1.5	16,610	0.01%
2021/08/06	36	27.49	3.1	27.70	27.70	32.9	16,679	0.20%
2021/08/05	33.2	27.12	0	0.00	27.10	33.2	16,561	0.20%
2021/08/04	18	27.19	0	0.00	27.30	18	16,863	0.11%
2021/08/03	16.4	27.33	6	27.18	27.40	10.4	17,018	0.06%
2021/08/02	9	27.58	0	0.00	27.60	9	17,057	0.05%
2021/07/30	9	27.91	0	0.00	27.75	9	16,996	0.05%
2021/07/29	10	28.00	1	28.00	28.00	9	16,936	0.05%
2021/07/28	9	27.89	3.2	27.93	28.05	5.8	17,088	0.03%
2021/07/27	14	28.24	2	28.13	28.15	12	17,297	0.07%
2021/07/26	37.1	28.16	1	28.10	28.10	36.1	17,603	0.20%
2021/07/23	16	28.16	3	28.25	28.10	13	17,588	0.07%
2021/07/22	16.8	28.26	4	28.18	28.20	12.8	17,556	0.07%
2021/07/21	108	28.29	0	0.00	28.05	108	17,414	0.62%	大買/鉅額交易
2021/07/20	51.5	31.38	0	0.00	31.20	51.5	16,072	0.32%
2021/07/19	18	31.52	1	31.55	31.65	17	15,731	0.11%
2021/07/16	15	31.69	1.1	31.80	31.75	13.9	15,823	0.09%
2021/07/15	27	32.05	2	32.18	31.95	25	15,840	0.16%
2021/07/14	8	32.21	31	32.25	32.10	-23	15,771	-0.15%
2021/07/13	13.1	32.48	1	32.70	32.20	12.1	15,830	0.08%
2021/07/12	21	32.70	8	32.78	32.65	13	15,761	0.08%
2021/07/09	2	32.70	29.1	32.59	32.70	-27.1	15,802	-0.17%
2021/07/08	1	32.85	19	33.07	32.80	-18	16,007	-0.11%
2021/07/07	3.3	32.71	4.3	32.75	32.75	-1.1	16,035	-0.01%
2021/07/06	12.3	32.68	2	32.68	32.70	10.3	16,221	0.06%
2021/07/05	30.2	32.61	18	32.71	32.55	12.2	16,263	0.08%
2021/07/02	13	32.29	25	31.97	32.35	-12	16,203	-0.07%
2021/07/01	8.8	31.28	1	31.35	31.05	7.8	16,089	0.05%
2021/06/30	0	0.00	11	30.95	31.00	-11	16,096	-0.07%
2021/06/29	3	30.68	0	0.00	30.75	3	16,144	0.02%
2021/06/28	2	30.90	0	0.00	30.80	2	16,267	0.01%
2021/06/25	2	30.80	14	30.95	30.80	-12	16,274	-0.07%
2021/06/24	1	30.50	2	30.45	30.40	-1	16,354	-0.01%
2021/06/23	1	30.40	0	0.00	30.40	1	16,487	0.01%
2021/06/22	1	30.50	13	30.59	30.40	-12	16,918	-0.07%
2021/06/21	6.3	30.57	32	30.66	30.30	-25.8	17,834	-0.14%
2021/06/18	6	30.70	2.1	30.80	30.65	3.9	18,194	0.02%
2021/06/17	6	30.70	6	30.89	30.60	0	18,405	0.00%
2021/06/16	3	30.83	4	30.71	30.60	-1	19,062	-0.01%
2021/06/15	12	30.22	2	30.25	30.15	10	19,614	0.05%
2021/06/11	1	30.20	2	30.33	30.15	-1	19,612	-0.01%
2021/06/10	6	30.04	40	30.15	30.25	-34	19,681	-0.17%
2021/06/09	3	30.30	3.5	30.19	30.20	-0.5	19,730	0.00%
2021/06/08	0	0.00	3	30.70	30.65	-3	19,762	-0.02%
2021/06/07	1.1	30.56	10	30.52	30.55	-8.9	19,818	-0.04%
2021/06/04	11.2	30.90	6	30.88	30.95	5.2	19,841	0.03%
2021/06/03	5.7	31.27	12	31.42	31.25	-6.3	19,870	-0.03%
2021/06/02	1.3	31.60	3	31.27	31.35	-1.7	19,923	-0.01%
2021/06/01	7	31.39	6	31.46	31.40	1	19,887	0.00%
2021/05/31	3	30.70	4	30.75	30.75	-1	19,846	-0.01%
2021/05/28	9	30.09	21	30.21	30.55	-12	19,835	-0.06%
2021/05/27	14	29.55	1.2	29.64	29.55	12.8	19,905	0.06%
2021/05/26	6	29.72	21	30.00	29.70	-15	19,518	-0.08%
2021/05/25	2	29.58	1	29.55	29.55	1	19,581	0.01%
2021/05/24	1	29.20	13	29.01	29.30	-12	19,634	-0.06%
2021/05/21	5	29.18	2	29.13	29.10	3	19,682	0.02%
2021/05/20	5	29.29	3.4	29.30	29.20	1.6	19,584	0.01%
2021/05/19	14.4	28.99	10	29.15	29.15	4.4	19,594	0.02%
2021/05/18	6.4	28.52	1	28.75	28.70	5.4	19,648	0.03%
2021/05/17	16	28.28	0	0.00	27.90	16	19,605	0.08%
2021/05/14	7.1	29.65	4	29.43	29.55	3	19,375	0.02%
2021/05/13	8.3	29.64	23	29.48	29.70	-14.7	19,318	-0.08%
2021/05/12	11.6	29.93	30	29.69	30.00	-18.4	19,135	-0.10%
2021/05/11	8.2	30.72	0	0.00	30.50	8.2	18,813	0.04%
2021/05/10	3.4	30.48	14	30.93	31.20	-10.6	18,683	-0.06%
2021/05/07	2	31.05	0.2	31.00	31.15	1.8	19,015	0.01%
2021/05/06	11	30.76	0	0.00	30.75	11	19,568	0.06%
2021/05/05	21.2	30.81	1	31.10	30.80	20.2	20,029	0.10%
2021/05/04	23.3	30.91	17	31.01	31.15	6.3	19,961	0.03%
2021/05/03	39	31.78	1	31.65	31.65	38	19,780	0.19%
2021/04/29	7	32.51	1	32.60	32.70	6	19,586	0.03%
2021/04/28	41	32.60	2	32.60	32.70	39	19,594	0.20%
2021/04/27	11.1	32.66	1	32.70	32.60	10.1	19,730	0.05%
2021/04/26	3.1	32.59	6.1	32.74	32.80	-3	19,659	-0.02%
2021/04/23	27	32.25	4	32.20	32.45	23	19,574	0.12%
2021/04/22	36.6	32.64	6	32.68	32.55	30.6	19,688	0.16%
2021/04/21	5.1	33.04	1.1	32.96	33.00	4	19,681	0.02%
2021/04/20	7.1	33.07	1	33.05	33.10	6.1	19,604	0.03%
2021/04/19	44.2	33.08	6	33.08	33.05	38.2	19,556	0.20%
2021/04/16	20	32.90	0.7	32.95	32.95	19.3	19,469	0.10%
2021/04/15	9.8	32.79	2	32.83	32.85	7.8	19,541	0.04%
2021/04/14	18	32.90	0.1	33.00	33.00	17.9	19,450	0.09%
2021/04/13	7.2	33.39	5	33.28	33.15	2.2	19,250	0.01%
2021/04/12	70.1	33.46	1.6	33.43	33.40	68.5	19,191	0.36%
2021/04/09	22	33.71	10.8	33.70	33.70	11.2	19,040	0.06%
2021/04/08	5	33.59	10	33.60	33.55	-5	18,929	-0.03%
2021/04/07	18	33.47	12	33.75	33.45	6	18,819	0.03%
2021/04/06	39	33.44	27	33.46	33.40	12	18,656	0.06%
2021/04/01	1.1	33.50	3	33.50	33.40	-1.9	18,698	-0.01%
2021/03/31	0.1	33.75	6	33.55	33.50	-5.9	18,637	-0.03%
2021/03/30	10.1	33.60	11	33.67	33.85	-0.9	18,519	0.00%
2021/03/29	23.1	33.49	24	33.38	33.55	-0.9	18,451	0.00%
2021/03/26	12.1	33.20	1	33.30	33.45	11.1	18,397	0.06%
2021/03/25	31.1	33.10	2	33.20	33.20	29.1	18,661	0.16%
2021/03/24	56.2	33.86	9.1	33.88	33.75	47.1	18,375	0.26%
2021/03/23	11.1	34.16	13.5	34.48	34.75	-2.4	17,678	-0.01%
2021/03/22	6	34.19	3.2	34.26	34.35	2.8	17,445	0.02%
2021/03/19	13.2	33.82	4	34.05	33.85	9.2	17,615	0.05%
2021/03/18	12	33.89	35.1	33.76	33.85	-23.1	17,268	-0.13%
2021/03/17	5	32.62	1	32.60	32.65	4	16,685	0.02%
2021/03/16	0	0.00	12	32.58	32.60	-12	16,767	-0.07%
2021/03/15	2	32.73	4	32.73	32.60	-2	16,836	-0.01%
2021/03/12	9	32.29	4	32.50	32.40	5	16,874	0.03%
2021/03/11	4	32.18	8.5	32.21	32.25	-4.5	16,894	-0.03%
2021/03/10	2	32.20	3	32.23	32.10	-1	16,992	-0.01%
2021/03/09	0.1	31.90	0	0.00	32.00	0.1	17,174	0.00%
2021/03/05	0	31.30	5	31.25	31.65	-5	17,400	-0.03%
2021/03/04	4	31.09	2	31.10	31.35	2	17,900	0.01%
2021/03/03	9	31.26	5	31.25	31.40	4	17,975	0.02%
2021/03/02	24.3	31.60	0	0.00	31.35	24.3	17,826	0.14%
2021/02/26	14	31.51	6.1	31.63	32.00	7.9	17,634	0.05%
2021/02/25	11.3	31.81	4.1	31.95	31.70	7.2	17,263	0.04%
2021/02/24	12	32.00	4.5	32.02	31.90	7.5	17,199	0.04%
2021/02/23	12	31.70	14	31.73	31.80	-2	17,047	-0.01%
2021/02/22	3	31.22	3	31.45	31.30	0	16,982	0.00%
2021/02/19	8	30.83	1	30.80	31.15	7	17,001	0.04%
2021/02/18	3	30.97	10	30.85	30.80	-7	17,007	-0.04%
2021/02/17	1	30.90	0.4	31.05	31.00	0.6	17,080	0.00%
2021/02/05	4	30.80	21	30.75	30.80	-17	17,294	-0.10%
2021/02/04	11	30.90	0	0.00	30.75	11	17,281	0.06%
2021/02/03	20.7	31.00	0	0.00	31.10	20.7	17,275	0.12%
2021/02/01	3	30.80	0	0.00	31.10	3	17,212	0.02%
2021/01/29	19.2	31.94	6	31.67	31.25	13.2	17,075	0.08%
2021/01/28	24.5	32.66	29	32.79	32.70	-4.5	16,547	-0.03%
2021/01/27	2	32.30	36	32.18	32.35	-34	15,969	-0.21%
2021/01/26	2	31.20	0	0.00	30.85	2	15,400	0.01%
2021/01/25	2	31.18	3	31.15	31.20	-1	15,324	-0.01%
2021/01/22	2	30.65	1	30.85	30.70	1	15,169	0.01%
2021/01/21	2	30.03	2	29.95	29.90	0	15,053	0.00%
2021/01/20	7	30.15	0	0.00	30.00	7	15,065	0.05%
2021/01/19	14	30.88	91.1	31.03	30.75	-77.1	14,868	-0.52%
2021/01/18	91	30.88	2	30.73	30.65	89	14,940	0.60%
2021/01/15	4	31.08	16	31.59	31.00	-12	14,884	-0.08%
2021/01/14	26.1	31.58	22.3	31.61	31.65	3.8	14,880	0.03%
2021/01/13	2	31.05	35.2	30.97	30.90	-33.2	14,588	-0.23%
2021/01/12	0.1	30.65	8	30.70	30.85	-7.9	14,473	-0.05%
2021/01/11	1.1	30.66	1.2	31.00	31.00	-0.1	14,358	0.00%
2021/01/08	3	30.57	10.8	30.77	31.00	-7.8	14,310	-0.05%
2021/01/07	3	30.38	2	30.40	30.50	1	14,310	0.01%
2021/01/06	6.2	30.37	7	30.57	30.35	-0.8	14,332	-0.01%
2021/01/05	4.3	30.47	1.2	30.34	30.50	3.1	14,261	0.02%
2021/01/04	1.2	30.82	0.7	30.90	30.80	0.5	14,338	0.00%
2020/12/31	1.5	31.03	38	30.94	31.00	-36.5	14,232	-0.26%
2020/12/30	0.2	30.75	32.1	31.10	31.15	-31.9	14,284	-0.22%
2020/12/29	12.1	31.11	10	31.25	30.95	2.1	14,241	0.01%
2020/12/28	3	30.98	7	31.01	31.05	-4	14,242	-0.03%
2020/12/25	1	30.75	1.4	30.59	30.55	-0.4	14,281	0.00%
2020/12/24	0	0.00	2	30.50	30.65	-2	14,304	-0.01%
2020/12/23	9	29.98	0	0.00	30.00	9	14,316	0.06%
2020/12/22	5	30.20	5	30.21	30.05	0	14,312	0.00%
2020/12/21	10.2	29.48	33	29.76	30.05	-22.8	14,500	-0.16%
2020/12/18	4	30.39	2	30.48	30.20	2	14,448	0.01%
2020/12/17	8.2	30.58	1	30.60	30.40	7.2	14,367	0.05%
2020/12/16	19	30.71	11	30.76	31.05	8	14,155	0.06%
2020/12/15	4.5	30.22	7.1	30.14	30.05	-2.6	14,004	-0.02%
2020/12/14	19	31.02	77	30.77	31.05	-58	13,637	-0.43%
2020/12/11	2	31.28	2	31.28	31.60	0	13,407	0.00%
2020/12/10	8	31.64	18	31.78	31.65	-10	13,431	-0.07%
2020/12/09	27	32.02	11	32.24	32.15	16	13,358	0.12%
2020/12/08	12	32.05	8	31.73	31.80	4	13,298	0.03%
2020/12/07	6	31.33	41	31.44	31.55	-35	13,328	-0.26%
2020/12/04	14	31.08	2	31.30	31.30	12	13,346	0.09%
2020/12/03	30	31.36	10	31.30	31.30	20	13,311	0.15%
2020/12/02	28	31.28	13	31.19	31.45	15	13,065	0.11%
2020/12/01	0	0.00	7	30.41	30.65	-7	12,992	-0.05%
2020/11/30	19	30.68	16	31.16	29.85	3	12,941	0.02%
2020/11/27	14	30.69	4	30.76	30.95	10	12,362	0.08%
2020/11/26	20	30.08	5	30.27	30.30	15	12,214	0.12%
2020/11/25	14.1	30.06	15	30.25	30.05	-0.9	12,470	-0.01%
2020/11/24	18	30.26	14	30.26	30.25	4	12,502	0.03%
2020/11/23	4	30.28	14.2	30.37	30.10	-10.2	12,574	-0.08%
2020/11/20	1	30.05	3	30.05	30.05	-2	12,639	-0.02%
2020/11/19	14.3	29.96	49.1	30.01	29.95	-34.8	13,095	-0.27%
2020/11/18	16	30.12	204.5	30.20	30.15	-188.5	13,270	-1.42%	大賣/鉅額交易
2020/11/17	2	30.15	2	30.10	30.30	0	13,303	0.00%
2020/11/16	6	30.24	2.2	30.14	30.40	3.8	13,666	0.03%
2020/11/13	8	30.16	75	29.85	30.30	-67	13,937	-0.48%
2020/11/12	31	29.18	3	29.15	29.20	28	13,711	0.20%
2020/11/11	2	29.33	4	29.36	29.45	-2	13,805	-0.01%
2020/11/10	9	29.38	1	29.45	29.15	8	13,896	0.06%
2020/11/09	22	29.29	7	29.36	29.50	15	14,204	0.11%
2020/11/06	2	29.20	30	29.20	29.15	-28	14,334	-0.20%
2020/11/05	7	29.12	5	29.27	29.10	2	14,507	0.01%
2020/11/04	1	29.15	2	29.05	29.00	-1	14,677	-0.01%
2020/11/03	3	28.75	2	28.60	28.75	1	14,804	0.01%
2020/11/02	10	28.39	0	0.00	28.35	10	14,923	0.07%
2020/10/30	37	28.62	0	0.00	28.50	37	15,195	0.24%
2020/10/29	7	28.70	0	0.00	28.70	7	15,516	0.05%
2020/10/28	1	29.30	2.1	29.54	29.15	-1.1	15,648	-0.01%
2020/10/27	101	29.00	0	0.00	29.00	101	15,788	0.64%	大買/鉅額交易
2020/10/26	33	29.30	2	29.40	29.30	31	15,965	0.19%
2020/10/23	1	29.05	0	0.00	28.85	1	15,965	0.01%
2020/10/22	2.9	28.55	0	0.00	28.75	2.9	16,121	0.02%
2020/10/21	15	28.82	14	28.85	28.55	1	16,129	0.01%
2020/10/20	27	28.93	2	29.00	28.95	25	16,591	0.15%
2020/10/19	4	28.88	1	28.75	28.80	3	17,134	0.02%
2020/10/16	14	29.02	10	28.91	28.80	4	17,377	0.02%
2020/10/15	5	29.34	5	29.66	29.10	0	17,940	0.00%
2020/10/14	13	28.91	0	0.00	29.05	13	18,796	0.07%
2020/10/13	4	28.55	1	28.75	28.70	3	19,194	0.02%
2020/10/12	23	28.90	0	0.00	28.85	23	19,999	0.12%
2020/10/08	11	29.47	1	29.60	29.70	10	20,058	0.05%
2020/10/07	1	29.45	0.1	29.45	29.35	0.9	20,337	0.00%
2020/10/06	8	29.71	0	0.00	29.75	8	20,617	0.04%
2020/10/05	8	29.63	61	30.00	29.55	-53	20,907	-0.25%
2020/09/30	7	30.12	6	29.95	29.80	1	21,182	0.00%
2020/09/29	2	29.58	1	29.35	29.40	1	21,694	0.00%
2020/09/28	122	29.64	5	29.50	29.70	117	22,677	0.52%	大買/鉅額交易
2020/09/25	5	29.04	1	29.30	29.15	4	23,163	0.02%
2020/09/24	81	29.08	2	29.40	28.85	79	23,278	0.34%
2020/09/23	6	29.79	8	30.14	29.95	-2	23,293	-0.01%
2020/09/22	6	29.21	2	29.08	29.10	4	23,223	0.02%
2020/09/21	2	29.55	0	0.00	29.50	2	23,384	0.01%
2020/09/18	1	29.70	5	29.80	29.85	-4	23,772	-0.02%
2020/09/17	18	29.79	16	29.66	29.65	2	24,067	0.01%
2020/09/16	16	30.49	6	30.18	30.10	10	24,572	0.04%
2020/09/15	18	29.80	2	29.70	29.75	16	24,802	0.06%
2020/09/14	1	29.75	0	0.00	30.10	1	25,480	0.00%
2020/09/11	8	29.54	2	29.88	29.90	6	26,124	0.02%
2020/09/10	7	29.94	3	30.02	29.80	4	26,381	0.02%
2020/09/09	13	30.09	6.2	30.15	30.45	6.8	26,211	0.03%
2020/09/08	4	30.81	19	30.78	30.70	-15	26,220	-0.06%
2020/09/07	4	31.35	3	31.37	31.30	1	26,257	0.00%
2020/09/04	0	0.00	2	31.70	31.75	-2	26,490	-0.01%
2020/09/03	3	31.82	13	31.83	31.70	-10	26,531	-0.04%
2020/09/02	1	32.35	0.1	32.25	32.25	0.9	26,768	0.00%
2020/09/01	4	32.31	2	32.45	32.35	2	26,957	0.01%
2020/08/31	2	32.18	10	32.60	31.90	-8	26,976	-0.03%
2020/08/28	5	32.55	0	0.00	32.60	5	26,817	0.02%
2020/08/27	4	33.40	4	33.09	33.15	0	26,914	0.00%
2020/08/26	11	33.42	18	33.51	33.60	-7	26,905	-0.03%
2020/08/25	50	33.75	19.5	33.78	34.00	30.5	26,848	0.11%
2020/08/24	7	32.32	11.2	31.93	32.60	-4.2	26,739	-0.02%
2020/08/21	5	31.23	6	31.42	31.30	-1	26,576	0.00%
2020/08/20	10	30.88	5.1	31.51	30.90	4.9	26,599	0.02%
2020/08/19	30.5	33.06	35	32.66	32.40	-4.5	26,146	-0.02%
2020/08/18	17	34.22	6	34.32	33.90	11	25,677	0.04%
2020/08/17	16	34.53	1	34.30	34.50	15	25,642	0.06%
2020/08/14	18	35.00	20	34.98	34.75	-2	25,563	-0.01%
2020/08/13	25	35.28	28	35.21	34.85	-3	25,531	-0.01%
2020/08/12	0	0.00	2	34.00	34.70	-2	25,390	-0.01%
2020/08/11	15	34.07	20	34.11	34.00	-5	25,355	-0.02%
2020/08/10	9	34.40	17	34.59	34.50	-8	25,399	-0.03%
2020/08/07	9.5	35.05	9	35.05	34.90	0.5	25,411	0.00%
2020/08/06	8	34.86	49	35.05	34.95	-41	25,295	-0.16%
2020/08/05	30	35.02	16	35.09	34.90	14	25,235	0.06%
2020/08/04	18	34.73	52	34.70	35.00	-34	24,978	-0.14%
2020/08/03	14	34.02	35	33.84	33.85	-21	24,798	-0.08%
2020/07/31	15	34.51	27	34.53	34.50	-12	24,671	-0.05%
2020/07/30	7	34.52	23	34.38	34.60	-16	24,446	-0.07%
2020/07/29	7	33.85	4	33.79	33.80	3	24,306	0.01%
2020/07/28	5	33.60	6	33.75	33.25	-1	24,304	0.00%
2020/07/27	15	33.27	10	33.36	33.25	5	24,479	0.02%
2020/07/24	111	34.40	60	34.07	34.10	51	24,440	0.21%	大買/
2020/07/23	73	35.40	34	35.53	35.60	39	23,976	0.16%
2020/07/22	7	34.09	3.1	34.12	34.25	3.9	23,476	0.02%
2020/07/21	9	33.96	62	33.98	33.90	-53	23,295	-0.23%
2020/07/20	86	32.82	6	32.86	32.95	80	22,719	0.35%
2020/07/17	46	35.83	428	35.58	35.80	-382	21,717	-1.76%	大賣/鉅額交易
2020/07/16	81	35.78	68.3	35.43	36.00	12.7	21,458	0.06%
2020/07/15	40	34.13	37	34.11	34.05	3	20,700	0.01%
2020/07/14	36.9	34.18	17	33.97	34.10	19.9	20,543	0.10%
2020/07/13	262	33.61	9	33.73	34.20	253	20,361	1.24%	大買/鉅額交易
2020/07/10	49	32.60	14	33.00	32.55	35	20,175	0.17%
2020/07/09	16	33.94	43	33.70	33.40	-27	20,251	-0.13%
2020/07/08	43	33.52	3.3	33.22	33.45	39.7	19,957	0.20%
2020/07/07	46	35.25	8.3	34.77	34.50	37.7	19,252	0.20%
2020/07/06	17	38.28	33	38.35	38.65	-16	18,297	-0.09%
2020/07/03	1	37.05	11.4	37.26	37.20	-10.4	17,841	-0.06%
2020/07/02	10	36.95	72.2	36.77	37.15	-62.2	17,796	-0.35%
2020/07/01	14	36.95	54	36.80	36.80	-40	17,701	-0.23%
2020/06/30	1	35.90	10	35.93	35.80	-9	17,522	-0.05%
2020/06/29	4	35.35	10.4	35.34	35.65	-6.4	17,474	-0.04%
2020/06/24	52	35.93	75.6	35.91	35.65	-23.6	17,243	-0.14%
2020/06/23	21	36.01	80.2	35.87	36.00	-59.2	17,191	-0.34%
2020/06/22	3	34.97	127.6	34.90	34.80	-124.6	17,223	-0.72%	大賣/鉅額交易
2020/06/19	149	34.31	26.1	34.89	34.65	122.9	16,876	0.73%	大買/鉅額交易
2020/06/18	171	33.51	177.2	33.89	34.00	-6.2	16,268	-0.04%	大買/大賣/
2020/06/17	11	32.05	18	32.00	32.25	-7	15,614	-0.04%
2020/06/16	15	31.22	5.1	31.25	31.45	9.9	15,581	0.06%
2020/06/15	2	31.15	3	31.50	31.10	-1	15,850	-0.01%
2020/06/12	12	30.69	1	30.10	30.70	11	15,963	0.07%
2020/06/11	24	31.01	39	30.91	30.65	-15	16,131	-0.09%
2020/06/10	51.1	31.40	18.9	31.42	31.45	32.2	16,046	0.20%
2020/06/09	18.1	31.14	5	31.26	31.15	13.1	16,115	0.08%
2020/06/08	0	0.00	9.1	30.24	30.45	-9.1	16,095	-0.06%
2020/06/05	0	0.00	7.4	29.96	29.80	-7.4	15,920	-0.05%
2020/06/04	0	0.00	16.2	29.84	29.85	-16.2	15,885	-0.10%
2020/06/03	5	29.60	8.9	29.56	29.55	-3.9	15,994	-0.02%
2020/06/02	3	29.18	12.5	29.10	29.15	-9.5	15,975	-0.06%
2020/06/01	1	29.00	19	28.93	29.00	-18	15,911	-0.11%
2020/05/29	4	28.26	0	0.00	28.60	4	15,862	0.03%
2020/05/28	1	28.80	1	28.50	28.50	0	15,593	0.00%
2020/05/27	2	28.35	7	28.43	28.60	-5	15,671	-0.03%
2020/05/26	3	28.15	1	28.25	28.20	2	15,660	0.01%
2020/05/25	1	28.00	0	0.00	28.20	1	15,661	0.01%
2020/05/21	0	0.00	2	28.40	28.35	-2	15,516	-0.01%
2020/05/20	2	28.35	0	0.00	28.15	2	15,471	0.01%
2020/05/19	0	0.00	8	28.15	28.30	-8	15,304	-0.05%
2020/05/18	3	27.50	2	27.63	27.55	1	15,109	0.01%
2020/05/15	4	28.20	2	28.08	28.10	2	14,963	0.01%
2020/05/14	3	27.87	8	27.93	27.95	-5	14,826	-0.03%
2020/05/13	3	27.48	6	27.49	27.55	-3	14,627	-0.02%
2020/05/12	4	27.45	1	27.75	27.50	3	14,527	0.02%
2020/05/11	104	27.85	0	0.00	27.80	104	14,438	0.72%	大買/鉅額交易
2020/05/08	7	27.48	12	27.35	27.45	-5	14,348	-0.03%
2020/05/07	7	27.75	4	27.78	27.70	3	14,148	0.02%
2020/05/06	0	0.00	10.4	27.80	27.80	-10.4	14,116	-0.07%
2020/05/05	2	27.85	3	27.93	27.75	-1	14,084	-0.01%
2020/05/04	9	27.54	18	27.63	27.85	-9	14,076	-0.06%
2020/04/30	8	28.11	17	28.13	28.25	-9	14,023	-0.06%
2020/04/29	1	27.70	7	27.34	27.70	-6	13,812	-0.04%
2020/04/28	0	0.00	13	26.76	26.90	-13	13,693	-0.09%
2020/04/27	4	26.54	6	26.45	26.50	-2	14,075	-0.01%
2020/04/24	11	26.05	3	26.03	26.00	8	14,009	0.06%
2020/04/23	8	25.71	6	25.95	26.00	2	14,093	0.01%
2020/04/22	0	0.00	10	25.10	25.55	-10	14,082	-0.07%
2020/04/21	6	25.53	13	25.80	25.30	-7	14,140	-0.05%
2020/04/20	2	26.03	8	26.18	26.00	-6	14,000	-0.04%
2020/04/17	3	26.32	7	26.66	26.05	-4	13,943	-0.03%
2020/04/16	13	26.13	10	26.20	26.20	3	13,857	0.02%
2020/04/15	4	26.51	0	0.00	26.50	4	13,799	0.03%
2020/04/14	1	26.55	19	26.74	26.70	-18	13,667	-0.13%
2020/04/13	5	25.28	21	25.54	25.65	-16	13,389	-0.12%
2020/04/10	2.4	25.21	2	25.20	25.25	0.4	13,364	0.00%
2020/04/09	1	25.05	0	0.00	25.05	1	13,461	0.01%
2020/04/08	21	25.13	6	25.13	25.10	15	13,400	0.11%
2020/04/07	5	25.59	6	25.38	25.20	-1	13,319	-0.01%
2020/04/06	4	25.13	10.6	25.16	25.15	-6.6	13,189	-0.05%
2020/04/01	3	24.37	1	24.50	24.40	2	12,942	0.02%
2020/03/31	1	24.10	8	24.19	24.50	-7	12,762	-0.05%
2020/03/30	0	0.00	20	23.50	23.85	-20	12,531	-0.16%
2020/03/27	10	24.00	14	23.89	23.75	-4	12,401	-0.03%
2020/03/26	20.5	24.17	8	24.09	24.00	12.5	12,097	0.10%
2020/03/25	0	0.00	4	23.20	23.20	-4	11,530	-0.03%
2020/03/24	1	21.10	3	21.10	21.10	-2	11,524	-0.02%
2020/03/23	3	19.30	1	19.40	19.20	2	11,424	0.02%
2020/03/20	7	20.29	3	20.00	20.40	4	11,436	0.03%
2020/03/19	21	18.86	34	18.97	18.65	-13	11,212	-0.12%
2020/03/18	1	20.20	0	0.00	20.10	1	10,953	0.01%
2020/03/17	4	21.09	0	0.00	20.80	4	10,800	0.04%
2020/03/16	4	22.58	1	22.20	22.15	3	10,897	0.03%
2020/03/13	22	21.88	13	21.88	23.00	9	10,808	0.08%
2020/03/12	8	23.61	3	23.63	23.65	5	10,546	0.05%
2020/03/11	4	25.04	0	0.00	24.70	4	10,399	0.04%
2020/03/10	0	0.00	12	24.80	25.05	-12	10,345	-0.12%
2020/03/09	4	25.44	4.1	25.56	25.30	-0.1	10,423	0.00%
2020/03/06	17	26.34	5	26.35	26.25	12	10,701	0.11%
2020/03/05	3	27.22	0	0.00	27.20	3	10,607	0.03%
2020/03/04	0	0.00	20	27.20	27.20	-20	10,769	-0.19%
2020/03/02	9	26.82	23	27.17	26.55	-14	10,732	-0.13%
2020/02/27	0.2	27.05	3	27.15	27.05	-2.8	10,841	-0.03%
2020/02/26	1	27.10	0	0.00	27.10	1	10,759	0.01%
2020/02/25	1	27.25	0	0.00	27.25	1	10,791	0.01%
2020/02/20	0	0.00	8	28.10	28.10	-8	11,198	-0.07%
2020/02/18	0	0.00	5.9	27.54	27.85	-5.9	11,906	-0.05%
2020/02/17	14	27.72	3	27.83	27.60	11	12,063	0.09%
2020/02/14	3	28.50	7	28.46	28.30	-4	12,350	-0.03%
2020/02/12	1	28.25	1	28.15	28.25	0	12,603	0.00%
2020/02/11	5	28.03	1	27.90	28.00	4	12,951	0.03%
2020/02/10	1	27.75	1	27.95	27.95	0	13,055	0.00%
2020/02/07	3	28.20	1	28.15	28.25	2	13,396	0.01%
2020/02/06	0	0.00	10	28.10	28.25	-10	13,598	-0.07%
2020/02/05	1	27.60	2	27.85	27.80	-1	13,831	-0.01%
2020/02/04	3	27.23	1	27.65	28.00	2	13,873	0.01%
2020/02/03	0	0.00	44	26.99	27.00	-44	14,180	-0.31%
2020/01/31	5	27.64	0	0.00	27.25	5	14,150	0.04%
2020/01/30	7	27.13	46	27.08	27.20	-39	14,227	-0.27%
2020/01/20	4	29.35	1	29.40	29.40	3	13,968	0.02%
2020/01/17	0	0.00	32	29.36	29.30	-32	14,035	-0.23%
2020/01/16	0	0.00	1	28.75	28.90	-1	14,048	-0.01%
2020/01/15	11	28.90	2	29.08	28.90	9	14,243	0.06%
2020/01/14	5	28.40	2	28.80	28.85	3	14,230	0.02%
2020/01/13	5.3	28.84	7	28.79	28.75	-1.7	14,328	-0.01%
2020/01/10	3	28.72	6.2	28.70	28.75	-3.2	14,387	-0.02%
2020/01/09	1	28.40	0	0.00	28.70	1	14,426	0.01%
2020/01/08	27	28.05	0	0.00	28.10	27	14,552	0.19%
2020/01/06	7	28.09	74.8	28.04	28.00	-67.8	14,593	-0.46%
2020/01/03	0	0.00	7	28.25	28.30	-7	14,687	-0.05%
2020/01/02	1	28.40	11	28.30	28.40	-10	14,707	-0.07%
2019/12/31	0	0.00	5	28.30	28.35	-5	14,712	-0.03%
2019/12/30	20	28.68	0	0.00	28.60	20	14,838	0.13%
2019/12/26	20	28.95	0	0.00	28.90	20	14,936	0.13%
2019/12/24	1	29.15	0	0.00	28.70	1	15,224	0.01%
2019/12/20	0	0.00	3.2	29.73	29.50	-3.2	15,401	-0.02%
2019/12/19	0	0.00	0.1	29.60	29.75	-0.1	15,800	0.00%
2019/12/18	7	29.80	11.2	29.82	29.85	-4.2	16,361	-0.03%
2019/12/17	6	29.65	18.1	29.56	29.80	-12.1	16,488	-0.07%
2019/12/16	1	29.40	1	29.35	29.30	0	16,446	0.00%
2019/12/13	0	0.00	2	29.75	29.85	-2	16,464	-0.01%
2019/12/12	4	29.71	22	29.78	29.60	-18	16,528	-0.11%
2019/12/11	6	29.51	27	29.68	29.50	-21	16,473	-0.13%
2019/12/10	3	29.23	9	29.30	29.45	-6	16,087	-0.04%
2019/12/06	0	0.00	5	29.22	29.20	-5	16,193	-0.03%
2019/12/05	0	0.00	11	28.90	29.00	-11	16,010	-0.07%
2019/12/04	4	28.96	5	28.93	29.00	-1	16,134	-0.01%
2019/12/03	2	28.30	65	28.89	28.90	-63	16,043	-0.39%
2019/11/29	1	27.75	1	27.75	27.70	0	15,501	0.00%
2019/11/28	2	28.55	0	0.00	28.55	2	15,398	0.01%
2019/11/27	6	28.60	1	29.05	29.00	5	15,720	0.03%
2019/11/26	1	28.65	1	28.75	28.90	0	15,593	0.00%
2019/11/25	3	28.88	0	0.00	28.95	3	15,329	0.02%
2019/11/22	0	0.00	11	29.18	29.20	-11	15,395	-0.07%
2019/11/21	0	0.00	3	29.20	29.10	-3	15,428	-0.02%
2019/11/20	2	29.43	9	29.32	29.40	-7	15,357	-0.05%
2019/11/19	5	29.06	5.6	29.15	29.25	-0.6	15,375	0.00%
2019/11/18	1	29.00	4.4	28.89	29.00	-3.4	15,283	-0.02%
2019/11/15	5	29.04	19.1	28.87	28.65	-14.1	15,348	-0.09%
2019/11/14	0	0.00	28.7	28.42	28.45	-28.7	14,816	-0.19%
2019/11/13	1	28.25	41.1	27.93	28.15	-40.1	14,716	-0.27%
2019/11/12	9	27.79	8	27.78	27.80	1	14,432	0.01%
2019/11/11	0	0.00	26.1	28.01	27.90	-26.1	14,370	-0.18%
2019/11/08	3	28.33	38	28.10	28.35	-35	14,454	-0.24%
2019/11/07	10	27.43	0	0.00	27.40	10	14,066	0.07%
2019/11/06	18	27.11	20	27.02	27.25	-2	13,955	-0.01%
2019/11/05	12	28.03	8	28.25	27.85	4	13,638	0.03%
2019/11/04	7	28.23	40.4	28.25	28.40	-33.4	13,530	-0.25%
2019/11/01	6	27.96	5.4	27.99	28.00	0.6	13,342	0.00%
2019/10/31	17	27.99	48	27.94	27.95	-31	13,405	-0.23%
2019/10/30	3	27.40	8	27.41	27.45	-5	13,076	-0.04%
2019/10/29	4	27.54	13	27.55	27.40	-9	13,054	-0.07%
2019/10/28	8	27.76	63	27.81	27.80	-55	12,961	-0.42%
2019/10/25	2	27.40	13.3	27.33	27.50	-11.3	12,842	-0.09%
2019/10/24	4	27.30	5	27.27	27.35	-1	12,854	-0.01%
2019/10/23	4	27.23	50.5	27.16	27.20	-46.5	12,839	-0.36%
2019/10/22	15	26.90	16	26.87	26.85	-1	12,684	-0.01%
2019/10/21	4	26.69	34	26.71	26.70	-30	12,887	-0.23%
2019/10/18	3	26.38	4	26.46	26.35	-1	13,179	-0.01%
2019/10/17	0.1	26.35	1	26.50	26.50	-0.9	13,667	-0.01%
2019/10/16	5	26.29	19.1	26.33	26.50	-14.1	13,844	-0.10%
2019/10/15	1	26.30	1	26.30	26.20	0	13,844	0.00%
2019/10/14	16	26.27	3	26.23	26.30	13	13,859	0.09%
2019/10/09	0	0.00	11	26.20	26.10	-11	13,797	-0.08%
2019/10/08	2	26.18	8.2	26.25	26.25	-6.2	13,737	-0.04%
2019/10/07	0	0.00	10	26.30	26.20	-10	13,745	-0.07%
2019/10/04	0	0.00	31.3	26.25	26.15	-31.3	13,782	-0.23%
2019/10/03	0	0.00	50	25.74	25.90	-50	13,608	-0.37%
2019/10/02	17	25.51	2	25.55	25.50	15	13,621	0.11%
2019/10/01	4	25.58	4	25.65	25.70	0	13,533	0.00%
2019/09/27	32	25.49	3	25.32	25.05	29	13,417	0.22%
2019/09/26	31	26.05	3	26.08	26.00	28	13,272	0.21%
2019/09/25	4	26.10	15	25.85	26.20	-11	13,181	-0.08%
2019/09/24	18	26.50	9	26.39	26.10	9	13,081	0.07%
2019/09/23	9	25.93	82	25.94	26.00	-73	12,571	-0.58%
2019/09/20	0	0.00	4	25.34	25.20	-4	12,048	-0.03%
2019/09/19	14	25.20	53	25.19	25.15	-39	11,799	-0.33%
2019/09/18	0	0.00	2	25.10	25.15	-2	11,715	-0.02%
2019/09/17	0	0.00	12	24.93	24.90	-12	11,552	-0.10%
2019/09/16	4	24.20	19	24.34	24.50	-15	11,464	-0.13%
2019/09/12	28	24.69	5	24.83	24.60	23	11,424	0.20%
2019/09/11	0	0.00	4.1	25.06	24.95	-4.1	11,491	-0.04%
2019/09/10	1	25.00	32	25.09	25.10	-31	11,467	-0.27%
2019/09/09	12	24.96	1	25.00	25.00	11	11,287	0.10%
2019/09/06	0	0.00	3	25.00	25.00	-3	11,269	-0.03%
2019/09/05	1	24.80	0	0.00	24.85	1	11,122	0.01%
2019/09/04	3	24.80	0	0.00	24.85	3	11,087	0.03%
2019/09/03	0	0.00	2	24.75	24.75	-2	11,124	-0.02%
2019/09/02	4	24.80	11	24.92	24.80	-7	11,532	-0.06%
2019/08/30	0	0.00	29.6	24.83	24.90	-29.6	11,450	-0.26%
2019/08/29	2	24.30	8	24.26	24.30	-6	11,176	-0.05%
2019/08/28	0	0.00	9	24.42	24.35	-9	11,218	-0.08%
2019/08/27	10	24.35	3	24.40	24.40	7	11,426	0.06%
2019/08/26	0	0.00	23	24.03	24.30	-23	12,069	-0.19%
2019/08/23	5	24.35	13	24.58	24.50	-8	11,948	-0.07%
2019/08/22	8	24.29	54	24.44	24.55	-46	11,966	-0.38%
2019/08/21	1	24.35	8	24.30	24.35	-7	12,028	-0.06%
2019/08/20	13	24.10	30	24.16	24.25	-17	11,908	-0.14%
2019/08/19	10	23.58	11	23.69	23.70	-1	11,779	-0.01%
2019/08/16	2	23.53	5	23.63	23.60	-3	11,818	-0.03%
2019/08/15	10	23.20	12	23.03	23.50	-2	11,715	-0.02%
2019/08/14	1	23.50	19	23.67	23.55	-18	11,736	-0.15%
2019/08/13	4	23.28	17	23.24	23.35	-13	11,695	-0.11%
2019/08/12	3	22.52	0	0.00	22.50	3	11,628	0.03%
2019/08/08	7	22.30	0	0.00	22.40	7	11,803	0.06%
2019/08/07	3	22.35	2	22.40	22.30	1	11,897	0.01%
2019/08/06	18	22.16	5	21.97	22.30	13	12,198	0.11%
2019/08/05	6	22.53	1	22.45	22.45	5	12,441	0.04%
2019/08/02	19	22.73	17	22.73	22.80	2	12,476	0.02%
2019/08/01	15	23.10	4	23.20	23.25	11	12,473	0.09%
2019/07/31	2	23.30	0	0.00	23.30	2	12,473	0.02%
2019/07/30	10	23.60	0	0.00	23.55	10	12,454	0.08%
2019/07/29	3	23.10	12	23.28	23.45	-9	12,455	-0.07%
2019/07/26	21	23.49	6	23.51	23.40	15	12,371	0.12%
2019/07/25	25	23.91	1	24.00	23.85	24	12,380	0.19%
2019/07/24	3	24.40	1	24.50	24.15	2	12,430	0.02%
2019/07/23	0	0.00	7.3	24.26	24.40	-7.3	12,412	-0.06%
2019/07/22	36	23.79	18	24.00	23.70	18	12,132	0.15%
2019/07/19	33	25.32	66	25.36	25.30	-33	11,735	-0.28%
2019/07/18	26	25.14	13.1	25.11	25.10	12.9	11,203	0.12%
2019/07/17	17.2	25.10	4	24.95	25.00	13.2	11,151	0.12%
2019/07/16	11	25.05	2	25.10	25.15	9	11,174	0.08%
2019/07/15	28	25.07	3.1	25.08	25.05	24.9	11,285	0.22%
2019/07/12	6	25.10	0	0.00	25.05	6	11,573	0.05%
2019/07/11	3	24.93	3	25.00	24.90	0	11,869	0.00%
2019/07/10	0	0.00	14	24.53	24.75	-14	12,204	-0.11%
2019/07/09	16	24.36	3	24.35	24.35	13	12,318	0.11%
2019/07/08	7	24.41	4.1	24.50	24.50	2.9	12,482	0.02%
2019/07/05	1	24.15	0	0.00	24.15	1	12,679	0.01%
2019/07/03	2	24.05	0	0.00	24.15	2	13,292	0.02%
2019/07/02	3	24.15	2.1	24.15	24.15	0.9	13,840	0.01%
2019/07/01	22	24.26	0	0.00	24.30	22	14,354	0.15%
2019/06/28	0	0.00	0.3	24.05	24.20	-0.3	14,718	0.00%
2019/06/27	3	24.20	1.1	24.20	24.30	1.9	14,990	0.01%
2019/06/26	3	24.02	6	24.00	24.10	-3	15,236	-0.02%
2019/06/25	5	23.95	0	0.00	23.90	5	15,637	0.03%
2019/06/24	2	24.00	1	24.05	24.00	1	17,063	0.01%
2019/06/21	11	24.00	1	24.10	23.95	10	18,037	0.06%
2019/06/20	2	24.05	6	24.04	23.95	-4	18,336	-0.02%
2019/06/19	1	23.80	2	24.05	24.05	-1	18,417	-0.01%
2019/06/18	1	23.55	0.2	23.70	23.80	0.9	18,355	0.00%
2019/06/17	1	23.70	2	23.60	23.60	-1	18,325	-0.01%
2019/06/14	0	0.00	5	23.65	23.75	-5	18,554	-0.03%
2019/06/11	1	23.95	5	23.82	23.80	-4	18,974	-0.02%
2019/06/10	5	24.09	28.2	24.09	24.10	-23.2	18,880	-0.12%
2019/06/06	3	22.88	39	22.67	22.85	-36	18,457	-0.20%
2019/06/05	0	0.00	11	22.75	22.95	-11	18,424	-0.06%
2019/06/04	0	0.00	1	22.45	22.45	-1	18,383	-0.01%
2019/06/03	11	22.22	6	22.50	22.15	5	18,382	0.03%
2019/05/31	111	22.34	63	22.45	22.50	48	18,145	0.26%	大買/
2019/05/30	4	23.40	0	0.00	23.40	4	17,344	0.02%
2019/05/29	10	23.28	0	0.00	23.10	10	17,420	0.06%
2019/05/28	0	0.00	6	23.15	23.80	-6	17,369	-0.03%
2019/05/27	0	0.00	2	22.85	23.05	-2	17,195	-0.01%
2019/05/24	0	0.00	1	22.95	22.95	-1	17,216	-0.01%
2019/05/23	1	22.80	0	0.00	23.10	1	17,142	0.01%
2019/05/22	5	22.80	0	0.00	22.95	5	17,059	0.03%
2019/05/21	3	23.00	1	22.55	22.95	2	17,077	0.01%
2019/05/20	9	22.65	0	0.00	22.65	9	16,949	0.05%
2019/05/17	1	22.65	6	22.61	22.55	-5	16,891	-0.03%
2019/05/16	2	22.98	0	0.00	23.00	2	16,731	0.01%
2019/05/15	0	0.00	10.1	23.55	23.50	-10.1	16,585	-0.06%
2019/05/14	4	22.40	2	23.35	23.20	2	16,539	0.01%
2019/05/13	22	23.21	8	23.48	23.05	14	16,265	0.09%
2019/05/10	2	24.58	2	24.65	24.55	0	15,941	0.00%
2019/05/09	7	24.83	6.1	24.65	24.55	0.9	15,889	0.01%
2019/05/08	0.3	25.30	10	25.40	25.45	-9.7	15,766	-0.06%
2019/05/07	0	0.00	17.9	25.41	25.50	-17.9	15,905	-0.11%
2019/05/06	11	24.95	15	25.15	24.90	-4	16,503	-0.02%
2019/05/03	0	0.00	1.1	25.63	25.65	-1.1	16,426	-0.01%
2019/05/02	3	25.72	9	25.53	25.55	-6	16,404	-0.04%
2019/04/30	0	0.00	11	25.15	25.60	-11	16,271	-0.07%
2019/04/29	17	24.75	0	0.00	24.95	17	16,103	0.11%
2019/04/26	12	25.11	1.2	25.11	25.25	10.8	16,098	0.07%
2019/04/25	22	25.33	36	25.32	25.35	-14	16,093	-0.09%
2019/04/24	15	25.13	10.3	25.29	25.25	4.7	16,042	0.03%
2019/04/23	9	24.97	6	25.23	25.25	3	16,059	0.02%
2019/04/22	0	0.00	42.1	25.18	25.15	-42.1	15,843	-0.27%
2019/04/19	13	25.32	3.4	25.56	25.35	9.6	15,637	0.06%
2019/04/18	10	25.90	47	25.79	25.70	-37	15,442	-0.24%
2019/04/17	6	26.05	10	26.06	25.75	-4	15,131	-0.03%
2019/04/16	6	25.92	30	25.91	26.00	-24	14,747	-0.16%
2019/04/15	0	0.00	14	25.41	25.45	-14	14,327	-0.10%
2019/04/12	12	25.28	13	25.18	25.20	-1	14,136	-0.01%
2019/04/11	3	25.37	5.1	25.24	25.25	-2.1	13,960	-0.01%
2019/04/10	5	25.11	19.1	25.10	25.15	-14.1	13,627	-0.10%
2019/04/09	7	24.96	19	24.94	24.90	-12	13,305	-0.09%
2019/04/08	13	25.09	32.1	25.03	25.10	-19.1	12,986	-0.15%
2019/04/03	8.7	24.49	30	24.62	24.60	-21.3	12,377	-0.17%
2019/04/02	17	24.13	44.1	24.07	24.15	-27.1	11,849	-0.23%
2019/04/01	0	0.00	16	23.90	23.95	-16	11,455	-0.14%
2019/03/29	14	23.75	12.8	23.78	23.70	1.2	11,079	0.01%
2019/03/28	65	23.70	35	23.69	23.75	30	10,799	0.28%
2019/03/27	36	23.72	223.6	23.86	23.75	-187.6	10,385	-1.81%	大賣/鉅額交易
2019/03/26	29	22.63	19	22.94	22.95	10	8,924	0.11%
2019/03/25	5	21.95	37	21.70	22.25	-32	7,985	-0.40%
2019/03/22	7	21.63	7.8	21.69	21.75	-0.8	7,552	-0.01%
2019/03/21	2	21.55	0	0.00	21.50	2	7,375	0.03%
2019/03/20	5	21.50	0	0.00	21.45	5	7,320	0.07%
2019/03/19	4	21.35	3.3	21.34	21.40	0.7	7,288	0.01%
2019/03/18	6	20.94	4	20.93	21.10	2	7,127	0.03%
2019/03/15	36	21.07	1	21.05	20.70	35	7,122	0.49%
2019/03/14	3	21.32	1	21.40	21.20	2	6,784	0.03%
2019/03/13	0	0.00	1	20.95	21.00	-1	6,751	-0.01%
2019/03/12	2	20.85	0	0.00	20.95	2	6,778	0.03%
2019/03/11	3	20.68	0	0.00	20.65	3	6,805	0.04%
2019/03/08	10	20.70	0	0.00	20.65	10	6,954	0.14%
2019/03/07	2	21.10	1	21.00	21.00	1	6,980	0.01%
2019/03/06	13	21.20	0	0.00	21.20	13	6,975	0.19%
2019/03/05	50	21.15	0	0.00	21.20	50	7,029	0.71%
2019/03/04	50	21.05	1	21.10	21.25	49	7,118	0.69%
2019/02/27	0	0.00	0.1	21.35	21.35	-0.1	7,021	0.00%
2019/02/26	6	21.39	1	21.35	21.30	5	6,949	0.07%
2019/02/25	20.1	21.30	31	21.22	21.40	-10.9	6,886	-0.16%
2019/02/22	20	21.15	0	0.00	21.30	20	6,911	0.29%
2019/02/21	5	21.20	0	0.00	21.15	5	6,981	0.07%
2019/02/20	0	0.00	1	21.10	21.20	-1	7,015	-0.01%
2019/02/19	0	0.00	0.3	21.15	21.15	-0.3	7,018	0.00%
2019/02/15	4	21.10	0	0.00	21.00	4	7,222	0.06%
2019/02/14	5	21.06	1	21.20	21.00	4	7,261	0.06%
2019/02/13	1	21.10	0	0.00	21.15	1	7,309	0.01%
2019/02/12	0	0.00	7	21.25	21.10	-7	7,220	-0.10%
2019/02/11	0	0.00	4	21.45	21.30	-4	7,158	-0.06%
2019/01/30	1	21.05	0	0.00	21.10	1	7,106	0.01%
2019/01/29	0	0.00	0	21.00	21.00	0	7,104	0.00%
2019/01/28	5	21.27	3	21.33	21.30	2	7,115	0.03%
2019/01/25	2	20.75	11	21.02	21.30	-9	7,064	-0.13%
2019/01/24	0	0.00	3	20.20	20.50	-3	6,412	-0.05%
2019/01/21	0	0.00	20	20.15	20.00	-20	6,511	-0.31%
2019/01/18	0	0.00	12	19.93	20.10	-12	6,609	-0.18%
2019/01/16	2	19.70	0	0.00	19.75	2	6,767	0.03%
2019/01/15	0	0.00	1.1	19.65	19.70	-1.1	6,793	-0.02%
2019/01/11	1	19.25	0	0.00	19.35	1	6,793	0.01%
2019/01/09	1	19.40	1	19.25	19.40	0	6,802	0.00%
2019/01/07	8	19.03	2	19.10	19.15	6	6,925	0.09%
2019/01/03	0	0.00	1	19.05	18.95	-1	7,581	-0.01%
2018/12/28	0	0.00	22.6	19.10	19.10	-22.6	7,901	-0.29%
2018/12/26	42.6	18.80	42.6	18.80	18.80	0	8,352	0.00%
2018/12/24	0	0.00	1.2	19.29	19.25	-1.2	8,467	-0.01%
2018/12/21	3	18.65	6	18.65	18.60	-3	8,569	-0.04%
2018/12/18	3	18.87	0	0.00	18.75	3	8,614	0.03%
2018/12/14	0	0.00	4	19.18	19.20	-4	8,665	-0.05%
2018/12/13	1	19.25	1.2	19.20	19.25	-0.2	8,785	0.00%
2018/12/11	2	18.75	0	0.00	18.60	2	9,268	0.02%
2018/12/07	6	19.14	0	0.00	19.10	6	9,415	0.06%
2018/12/06	3	19.05	0.3	19.20	19.00	2.7	9,480	0.03%
2018/12/05	0	0.00	1	19.85	19.70	-1	9,434	-0.01%
2018/12/04	11	20.10	0	0.00	20.15	11	9,642	0.11%
2018/12/03	2	20.15	16	20.09	20.10	-14	9,660	-0.14%
2018/11/30	0	0.00	7	19.60	19.55	-7	9,500	-0.07%
2018/11/29	3	19.55	10	19.65	19.55	-7	9,462	-0.07%
2018/11/28	2	19.40	7.5	19.37	19.50	-5.5	9,397	-0.06%
2018/11/27	0	0.00	8.1	19.30	19.45	-8.1	9,359	-0.09%
2018/11/26	0	0.00	1	18.95	18.95	-1	9,379	-0.01%
2018/11/23	0	0.00	1	18.80	18.75	-1	9,386	-0.01%
2018/11/22	1	18.85	5.6	18.90	18.95	-4.6	9,425	-0.05%
2018/11/20	15	19.18	2	19.30	19.15	13	9,480	0.14%
2018/11/19	0	0.00	2	19.35	19.70	-2	9,441	-0.02%
2018/11/16	12	19.23	6	19.35	19.35	6	9,402	0.06%
2018/11/15	19	19.30	16	18.76	19.30	3	9,380	0.03%
2018/11/14	9	18.60	8	18.55	18.55	1	9,240	0.01%
2018/11/13	3	18.67	1	18.70	18.90	2	9,247	0.02%
2018/11/12	10	19.00	4.1	18.95	19.05	5.9	9,272	0.06%
2018/11/09	3	18.60	10	18.69	18.65	-7	9,244	-0.08%
2018/11/08	0	0.00	2	18.85	18.70	-2	9,305	-0.02%
2018/11/07	0	0.00	1	18.65	18.85	-1	9,384	-0.01%
2018/11/05	3	18.40	5	18.33	18.65	-2	9,450	-0.02%
2018/11/02	4	18.53	2	18.50	18.55	2	9,374	0.02%
2018/11/01	0	0.00	21	18.76	19.00	-21	9,231	-0.23%
2018/10/31	3	18.70	8.1	18.42	18.90	-5.1	9,220	-0.06%
2018/10/30	8	18.00	0	0.00	18.00	8	9,115	0.09%
2018/10/29	1.6	18.15	4.1	18.17	18.05	-2.5	9,168	-0.03%
2018/10/26	0	18.20	1	17.85	18.20	-1	9,224	-0.01%
2018/10/25	1	17.20	8	17.82	17.80	-7	9,478	-0.07%
2018/10/24	19	17.88	4.2	17.80	17.85	14.9	9,787	0.15%
2018/10/22	2.4	17.59	0	0.00	17.50	2.4	10,013	0.02%
2018/10/19	5	17.32	0	0.00	17.55	5	10,149	0.05%
2018/10/18	0.1	17.65	0	0.00	17.55	0.1	10,128	0.00%
2018/10/17	14	17.64	0	0.00	17.55	14	10,214	0.14%
2018/10/16	4	17.64	0	0.00	17.50	4	10,373	0.04%
2018/10/15	5	17.79	0	0.00	17.75	5	10,421	0.05%
2018/10/12	3	17.57	27.1	17.22	17.90	-24.1	10,633	-0.23%
2018/10/11	27.4	17.12	26	17.06	17.00	1.4	10,687	0.01%
2018/10/09	2.1	18.25	2	18.30	18.20	0.1	10,898	0.00%
2018/10/08	1	18.35	8	18.25	18.25	-7	10,918	-0.06%
2018/10/05	35	18.75	3	18.77	18.65	32	10,818	0.30%
2018/10/04	3	19.53	0	0.00	19.50	3	10,568	0.03%
2018/10/03	1	19.85	3	19.77	19.75	-2	10,558	-0.02%
2018/10/02	7	19.93	1	19.90	19.85	6	10,591	0.06%
2018/10/01	2	19.95	0	0.00	19.90	2	10,760	0.02%
2018/09/28	3	19.98	0	0.00	19.90	3	10,955	0.03%
2018/09/27	3	19.82	0	0.00	19.95	3	11,632	0.03%
2018/09/26	6	19.91	1	19.90	19.85	5	11,740	0.04%
2018/09/25	6	19.83	1	19.75	19.95	5	11,850	0.04%
2018/09/21	5	19.78	7	19.79	19.85	-2	11,892	-0.02%
2018/09/20	2.3	19.73	1.1	19.71	19.70	1.2	11,897	0.01%
2018/09/19	1	19.70	6	19.84	19.75	-5	12,040	-0.04%
2018/09/18	29	19.77	3	19.57	19.55	26	12,009	0.22%
2018/09/17	10.1	20.10	0	0.00	20.10	10.1	11,833	0.09%
2018/09/14	13	20.31	1	20.45	20.50	12	11,705	0.10%
2018/09/13	1	20.30	5	20.45	20.40	-4	11,559	-0.03%
2018/09/12	21	20.28	15	20.21	20.20	6	11,603	0.05%
2018/09/11	16	20.55	0	0.00	20.50	16	11,681	0.14%
2018/09/10	13	20.42	16	20.77	20.20	-3	11,925	-0.03%
2018/09/07	8.9	21.28	0	0.00	21.20	8.9	11,970	0.07%
2018/09/06	12.1	21.30	10	21.31	21.35	2.1	11,988	0.02%
2018/09/05	15.4	21.47	0	0.00	21.45	15.4	12,140	0.13%
2018/09/04	0.2	21.80	0.1	21.80	21.60	0.1	12,217	0.00%
2018/09/03	2	21.55	0	0.00	21.60	2	12,343	0.02%
2018/08/31	0	0.00	0.3	21.95	21.75	-0.3	12,387	0.00%
2018/08/30	3.7	21.71	0	0.00	21.70	3.7	12,372	0.03%
2018/08/29	1	21.60	3	21.55	21.70	-2	12,476	-0.02%
2018/08/28	36	21.46	30	21.50	21.45	6	12,600	0.05%
2018/08/27	6	21.31	0.1	21.50	21.35	5.9	12,847	0.05%
2018/08/24	1	21.25	0	21.50	21.30	1	12,975	0.01%
2018/08/23	2	21.43	0	0.00	21.45	2	13,335	0.01%
2018/08/22	4.1	21.33	0	0.00	21.35	4.1	13,642	0.03%
2018/08/20	1	21.35	2	21.50	21.20	-1	13,840	-0.01%
2018/08/17	6	21.36	7.5	21.31	21.20	-1.5	13,924	-0.01%
2018/08/16	6	21.43	0	0.00	21.35	6	13,968	0.04%
2018/08/15	4	21.59	0	0.00	21.55	4	14,117	0.03%
2018/08/14	2	21.65	0	0.00	21.65	2	14,316	0.01%
2018/08/13	11	21.99	0	0.00	21.85	11	14,557	0.08%
2018/08/10	0	0.00	3	22.35	22.40	-3	14,547	-0.02%
2018/08/09	2	22.35	1	22.35	22.35	1	14,676	0.01%
2018/08/08	4	22.40	2	22.48	22.40	2	14,989	0.01%
2018/08/07	0	0.00	5	22.45	22.40	-5	15,364	-0.03%
2018/08/06	1	22.40	0	0.00	22.45	1	15,582	0.01%
2018/08/03	3	22.15	1	22.25	22.30	2	15,806	0.01%
2018/08/02	3.2	22.19	0	0.00	22.10	3.2	16,078	0.02%
2018/08/01	14	22.20	0	0.00	22.35	14	16,048	0.09%
2018/07/31	8	23.61	8	23.66	23.65	0	15,791	0.00%
2018/07/30	9	23.43	1	23.40	23.40	8	15,655	0.05%
2018/07/27	3	23.37	8	23.36	23.35	-5	15,678	-0.03%
2018/07/26	29	23.01	1	23.15	23.15	28	15,728	0.18%
2018/07/25	8	23.08	0	0.00	23.05	8	15,648	0.05%
2018/07/24	6	23.06	0	0.00	23.20	6	15,722	0.04%
2018/07/23	11	23.12	1.2	22.92	22.90	9.8	15,822	0.06%
2018/07/20	3	23.52	2	23.53	23.25	1	15,862	0.01%
2018/07/19	3	23.62	9	23.64	23.55	-6	16,044	-0.04%
2018/07/18	5	23.74	5	23.75	23.70	0	15,892	0.00%
2018/07/17	62	23.49	59.1	23.53	23.80	2.9	15,644	0.02%
2018/07/16	4	22.65	13	22.66	22.70	-9	15,094	-0.06%
2018/07/13	0	0.00	1	22.15	22.35	-1	15,059	-0.01%
2018/07/12	8	21.74	16	21.80	21.80	-8	15,147	-0.05%
2018/07/11	11	21.75	2	21.75	21.80	9	15,255	0.06%
2018/07/10	1	22.05	24	22.01	22.00	-23	15,253	-0.15%
2018/07/09	5	21.81	0	0.00	21.80	5	15,391	0.03%
2018/07/06	17	21.51	0	0.00	21.70	17	15,456	0.11%
2018/07/05	20	21.75	112.1	21.85	21.70	-92.1	15,376	-0.60%	大賣/
2018/07/04	9	22.12	0	0.00	22.20	9	14,874	0.06%
2018/07/03	1	22.30	1	22.50	22.25	0	15,032	0.00%
2018/07/02	4	22.45	0	0.00	22.40	4	15,382	0.03%
2018/06/29	4	22.46	2	22.65	22.65	2	15,496	0.01%
2018/06/28	7	22.26	40	22.25	22.40	-33	15,465	-0.21%
2018/06/27	4	22.40	8	22.40	22.40	-4	15,426	-0.03%
2018/06/26	11	22.48	1	22.40	22.40	10	15,570	0.06%
2018/06/25	9	22.72	0	0.00	22.70	9	15,507	0.06%
2018/06/22	4	22.73	73	22.72	22.75	-69	15,831	-0.44%
2018/06/21	4	22.89	3	22.85	22.85	1	16,043	0.01%
2018/06/20	4	22.95	2	23.00	23.00	2	16,519	0.01%
2018/06/19	9	22.91	2	22.85	22.85	7	16,672	0.04%
2018/06/15	45	23.36	0	0.00	23.20	45	16,733	0.27%
2018/06/14	5	23.30	10	23.35	23.40	-5	17,218	-0.03%
2018/06/13	6	23.46	15	23.53	23.35	-9	17,619	-0.05%
2018/06/11	1	23.45	2	23.53	23.55	-1	20,223	0.00%
2018/06/08	3	23.43	2	23.45	23.40	1	21,852	0.00%
2018/06/07	3.1	23.40	2	23.50	23.45	1.1	22,369	0.00%
2018/06/06	2	23.40	1	23.45	23.45	1	23,533	0.00%
2018/06/05	20	23.38	0	0.00	23.30	20	24,055	0.08%
2018/06/04	2	23.33	40	23.47	23.55	-38	24,033	-0.16%
2018/06/01	10	22.95	2.1	23.05	23.05	7.9	23,845	0.03%
2018/05/31	45	22.91	1	23.05	22.55	44	23,872	0.18%
2018/05/30	29	22.94	0	0.00	22.80	29	23,589	0.12%
2018/05/29	24	23.20	0	0.00	23.15	24	23,434	0.10%
2018/05/28	37	23.34	0	23.40	23.35	37	23,602	0.16%
2018/05/25	113	23.35	0	0.00	23.30	113	23,917	0.47%	大買/鉅額交易
2018/05/24	7	23.15	20	23.15	23.20	-13	23,928	-0.05%
2018/05/23	14	23.20	73	23.20	23.20	-59	24,156	-0.24%
2018/05/22	7	23.51	5	23.55	23.50	2	24,376	0.01%
2018/05/21	8	23.41	16.1	23.53	23.40	-8.1	24,612	-0.03%
2018/05/18	0	0.00	29	23.10	23.00	-29	24,392	-0.12%
2018/05/17	1	23.25	2	23.25	23.10	-1	24,439	0.00%
2018/05/16	94	23.13	0	0.00	23.10	94	24,409	0.39%
2018/05/15	36	23.28	2	23.80	23.15	34	24,301	0.14%
2018/05/14	13	23.35	71	23.49	23.65	-58	24,389	-0.24%
2018/05/11	19	23.17	1	23.30	23.15	18	24,251	0.07%
2018/05/10	17	23.40	3.3	23.41	23.45	13.7	24,106	0.06%
2018/05/09	11	23.72	1	23.90	23.70	10	23,902	0.04%
2018/05/08	0	0.00	7	23.96	23.85	-7	23,948	-0.03%
2018/05/07	1	23.50	37	23.60	24.20	-36	23,954	-0.15%
2018/05/04	17	23.46	0	0.00	23.40	17	23,702	0.07%
2018/05/03	1	23.95	0	0.00	23.80	1	23,644	0.00%
2018/04/30	1	23.65	0	0.00	23.70	1	24,002	0.00%
2018/04/27	2	23.50	0	0.00	23.65	2	24,545	0.01%
2018/04/26	1	23.55	1	23.75	23.60	0	24,717	0.00%
2018/04/25	49	23.59	5	23.65	23.50	44	24,570	0.18%
2018/04/24	43	23.91	21	23.80	23.70	22	24,487	0.09%
2018/04/23	0	0.00	3	24.08	24.10	-3	24,541	-0.01%
2018/04/20	28	23.97	1	23.90	23.90	27	24,556	0.11%
2018/04/19	2.2	24.15	2	24.18	24.25	0.2	24,474	0.00%
2018/04/18	1	24.25	0	0.00	23.85	1	24,724	0.00%
2018/04/17	7	24.11	19.1	23.80	24.25	-12.1	24,596	-0.05%
2018/04/16	6	23.92	2	23.80	23.70	4	24,490	0.02%
2018/04/13	22	23.88	0	0.00	23.80	22	24,455	0.09%
2018/04/12	24	24.16	23	24.10	24.10	1	24,326	0.00%
2018/04/11	24	24.14	1	24.10	23.95	23	24,117	0.10%
2018/04/10	15	23.76	13	23.87	23.70	2	24,125	0.01%
2018/04/09	10	23.81	0	0.00	23.70	10	24,069	0.04%
2018/04/03	28	24.09	6	24.16	24.00	22	23,986	0.09%
2018/04/02	2	24.58	1	24.55	24.55	1	23,704	0.00%
2018/03/31	11.2	24.89	2	24.90	24.90	9.2	23,582	0.04%
2018/03/30	0	0.00	91	25.01	25.05	-91	23,678	-0.38%
2018/03/29	5	25.07	7	25.04	24.95	-2	24,073	-0.01%
2018/03/28	5	25.45	4	25.43	25.30	1	24,078	0.00%
2018/03/27	0.1	25.70	15	25.71	25.70	-14.9	24,099	-0.06%
2018/03/26	20	24.86	11	24.80	25.30	9	23,784	0.04%
2018/03/23	25	25.01	3	25.13	24.85	22	23,601	0.09%
2018/03/22	10	25.85	18	26.15	25.65	-8	23,300	-0.03%
2018/03/21	0	0.00	1	26.35	26.10	-1	23,131	0.00%
2018/03/20	17.1	25.82	22.1	25.80	26.10	-5	22,992	-0.02%
2018/03/19	13	25.63	4	25.69	25.45	9	22,381	0.04%
2018/03/16	89	25.92	72	25.94	25.60	17	21,994	0.08%
2018/03/15	150	26.12	67	26.09	26.50	83	20,982	0.40%	大買/
2018/03/14	170	27.51	39	27.72	26.95	131	19,735	0.66%	大買/鉅額交易
2018/03/13	1	27.30	24	27.46	27.35	-23	18,270	-0.13%
2018/03/12	9	27.27	114	27.35	27.35	-105	18,033	-0.58%	大賣/鉅額交易
2018/03/09	13	25.55	25	25.39	25.40	-12	17,233	-0.07%
2018/03/08	2	24.60	0	0.00	24.65	2	16,926	0.01%
2018/03/07	2	24.70	0	0.00	24.65	2	17,100	0.01%
2018/03/06	3	24.90	3	24.88	24.70	0	17,400	0.00%
2018/03/05	0	0.00	27	24.72	24.85	-27	17,663	-0.15%
2018/03/02	0	0.00	1	24.70	24.70	-1	17,879	-0.01%
2018/03/01	1	24.70	15	24.86	24.90	-14	18,081	-0.08%
2018/02/27	6	24.58	65	24.51	24.50	-59	18,127	-0.33%
2018/02/23	81.1	24.70	47	24.76	24.60	34.1	17,854	0.19%
2018/02/22	11	24.75	5	24.49	24.50	6	18,108	0.03%
2018/02/21	1	23.60	8	24.08	24.40	-7	17,949	-0.04%
2018/02/12	1	22.95	205	22.85	22.90	-204	17,734	-1.15%	大賣/鉅額交易
2018/02/09	41	22.37	56.1	22.74	22.70	-15.1	17,712	-0.09%
2018/02/08	1	23.10	1	23.00	23.00	0	17,831	0.00%
2018/02/07	5	22.91	31.1	22.99	23.15	-26.1	18,124	-0.14%
2018/02/06	30	22.73	49	22.40	22.35	-19	18,107	-0.10%
2018/02/05	10	23.80	10	23.80	23.80	0	17,883	0.00%
2018/02/02	10	24.10	11	24.39	24.20	-1	17,896	-0.01%
2018/02/01	24	24.22	0	0.00	24.20	24	18,009	0.13%
2018/01/31	10	24.20	12.8	24.48	24.50	-2.8	18,379	-0.02%
2018/01/30	6	24.23	15	24.51	24.45	-9	18,443	-0.05%
2018/01/29	12	24.20	0	0.00	24.30	12	18,460	0.07%
2018/01/26	15	24.33	0	0.00	24.40	15	18,949	0.08%
2018/01/25	6	24.75	14	24.74	24.60	-8	19,017	-0.04%
2018/01/24	74	25.21	102	25.32	25.10	-28	18,883	-0.15%	大賣/
2018/01/23	36	24.78	148	24.73	24.90	-112	18,534	-0.60%	大賣/鉅額交易
2018/01/22	23	24.25	43	24.25	24.30	-20	17,952	-0.11%
2018/01/19	9	23.77	6	23.81	23.80	3	17,668	0.02%
2018/01/18	9	23.91	9.1	24.02	23.75	-0.1	17,594	0.00%
2018/01/17	5	23.75	1	23.70	23.90	4	17,577	0.02%
2018/01/16	2	23.85	0	0.00	23.85	2	18,041	0.01%
2018/01/15	1	23.95	25	23.97	23.95	-24	18,096	-0.13%
2018/01/12	10	23.90	32	23.96	23.90	-22	18,147	-0.12%
2018/01/11	0	0.00	1	23.40	23.45	-1	17,943	-0.01%
2018/01/10	3	23.22	0	0.00	23.30	3	18,097	0.02%
2018/01/09	5.2	23.55	6.2	23.55	23.55	-1.1	18,319	-0.01%
2018/01/08	19	23.52	5	23.50	23.55	14	18,700	0.07%
2018/01/05	9	23.68	9.5	23.79	23.65	-0.5	18,757	0.00%
2018/01/04	12	23.40	22	23.45	23.45	-10	18,936	-0.05%
2018/01/03	28	23.66	0	0.00	23.60	28	19,036	0.15%
2018/01/02	23	23.87	13	24.26	23.80	10	18,881	0.05%