緯創 (3231)-元大-竹科券商分點個股進出

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

緯創

(3231)

可現股當沖

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

立即追蹤
本地時間:14:30

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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	21.3	117.96	50.1	118.06	118.50	-28.8	32,397	-0.09%
2024/11/21	20.4	114.28	25	114.48	114.00	-4.6	31,732	-0.01%
2024/11/20	25.2	114.43	7.8	114.76	114.00	17.4	31,615	0.06%
2024/11/19	56.8	114.00	23	113.91	114.00	33.8	31,596	0.11%
2024/11/18	39.6	115.17	42.2	114.91	113.50	-2.5	31,349	-0.01%
2024/11/15	40.8	116.54	43.3	116.82	117.50	-2.5	31,150	-0.01%
2024/11/14	29	119.38	14.8	119.37	118.50	14.2	30,745	0.05%
2024/11/13	13.5	121.00	31.9	121.02	121.00	-18.3	30,475	-0.06%
2024/11/12	38.3	117.94	41.6	118.00	117.00	-3.3	30,183	-0.01%
2024/11/11	73.4	122.85	30.4	122.57	122.00	43	29,655	0.14%
2024/11/08	44.6	122.45	102.6	123.23	123.50	-57.9	29,370	-0.20%	大賣/
2024/11/07	39.3	119.72	26.3	119.98	120.00	13	28,547	0.05%
2024/11/06	36.4	119.62	64.7	119.94	119.50	-28.3	28,796	-0.10%
2024/11/05	32.6	118.15	113.3	118.62	118.50	-80.8	28,439	-0.28%	大賣/
2024/11/04	24	115.73	30.7	116.20	116.00	-6.7	28,011	-0.02%
2024/11/01	25.2	114.04	57.2	112.47	115.00	-32	28,187	-0.11%
2024/10/30	14	111.71	4.8	111.82	111.00	9.3	27,600	0.03%
2024/10/29	8.8	111.85	28.6	111.42	112.50	-19.8	27,735	-0.07%
2024/10/28	26.6	113.74	25	113.42	113.50	1.6	27,542	0.01%
2024/10/25	52.2	114.26	112.4	114.55	115.00	-60.2	27,239	-0.22%	大賣/
2024/10/24	22.4	110.30	41.2	110.99	109.50	-18.9	26,376	-0.07%
2024/10/23	13.8	112.88	11	113.09	113.00	2.8	26,721	0.01%
2024/10/22	13	112.38	80.1	112.01	113.00	-67.1	26,755	-0.25%
2024/10/21	10	110.20	1.4	110.35	110.50	8.6	27,018	0.03%
2024/10/18	36.7	110.92	25.1	110.63	109.00	11.6	27,339	0.04%
2024/10/17	38.2	109.99	22.7	109.96	110.50	15.4	27,399	0.06%
2024/10/16	25.1	109.32	27.3	109.00	109.50	-2.2	27,866	-0.01%
2024/10/15	40.1	109.57	29.7	109.60	109.00	10.4	29,121	0.04%
2024/10/14	40.1	108.53	27.7	108.52	109.00	12.4	28,667	0.04%
2024/10/11	50.3	108.12	50	108.18	108.50	0.3	28,646	0.00%
2024/10/09	10.3	104.54	50.1	104.78	105.00	-39.8	28,124	-0.14%
2024/10/08	5.4	100.93	7.9	101.11	102.00	-2.5	27,872	-0.01%
2024/10/07	16	102.31	16	102.16	102.00	0	28,360	0.00%
2024/10/04	11.5	101.65	6.7	102.24	100.00	4.8	28,732	0.02%
2024/10/01	3.2	101.38	6	101.83	101.50	-2.8	28,647	-0.01%
2024/09/30	5.1	101.90	7	102.36	101.00	-1.9	28,879	-0.01%
2024/09/27	19.3	104.83	8	104.62	104.00	11.3	29,093	0.04%
2024/09/26	15	103.77	8	104.38	103.50	7	29,197	0.02%
2024/09/25	23	104.65	35.1	104.49	104.50	-12	29,183	-0.04%
2024/09/24	1.5	101.67	14.1	101.89	102.50	-12.6	28,972	-0.04%
2024/09/23	11.5	101.54	9	101.17	101.50	2.5	29,171	0.01%
2024/09/20	11.4	102.37	7	102.64	101.00	4.4	29,568	0.01%
2024/09/19	6	102.08	2.1	102.49	102.50	4	29,779	0.01%
2024/09/18	8.1	102.38	9	102.72	101.50	-0.9	30,551	0.00%
2024/09/16	4.3	102.47	7	102.50	103.00	-2.7	31,242	-0.01%
2024/09/13	36.1	100.29	16	100.60	101.00	20.1	31,580	0.06%
2024/09/12	11.1	99.34	18.3	99.30	99.30	-7.3	32,844	-0.02%
2024/09/11	2	94.90	2	95.30	94.50	0	32,799	0.00%
2024/09/10	7.1	94.55	3	96.57	94.30	4.1	33,103	0.01%
2024/09/09	17.4	95.45	3	95.80	96.80	14.4	33,449	0.04%
2024/09/06	14	96.46	19	97.53	98.00	-5	33,719	-0.01%
2024/09/05	3.2	95.09	5.5	95.07	94.00	-2.3	34,682	-0.01%
2024/09/04	21.7	94.69	3.6	95.06	94.00	18.1	35,347	0.05%
2024/09/03	10.8	99.40	8	99.36	99.10	2.8	35,860	0.01%
2024/09/02	14.6	101.20	5.9	101.96	100.00	8.7	35,974	0.02%
2024/08/30	5	101.80	8	101.94	101.50	-3	36,197	-0.01%
2024/08/29	6.2	101.09	7.4	101.16	101.50	-1.2	36,385	0.00%
2024/08/28	3	101.50	12.2	102.64	103.50	-9.2	37,023	-0.02%
2024/08/27	8.1	101.43	2	101.50	101.50	6.1	37,874	0.02%
2024/08/26	11.5	102.50	4.2	101.60	101.50	7.3	38,434	0.02%
2024/08/23	7	101.93	17.1	102.35	102.50	-10.1	39,125	-0.03%
2024/08/22	6.2	101.74	9	101.72	101.50	-2.8	41,234	-0.01%
2024/08/21	8	101.56	13	101.42	101.50	-5	41,957	-0.01%
2024/08/20	9.2	101.83	10	102.50	101.00	-0.8	42,165	0.00%
2024/08/19	4.3	101.35	11	101.64	100.50	-6.8	42,549	-0.02%
2024/08/16	12.6	103.03	40.1	103.09	102.50	-27.6	42,855	-0.06%
2024/08/15	16.5	102.19	8	102.25	101.50	8.5	43,009	0.02%
2024/08/14	21.3	103.28	22.2	103.02	103.50	-0.9	43,432	0.00%
2024/08/13	4.1	102.11	6	102.25	102.00	-1.9	43,335	0.00%
2024/08/12	10	101.01	27.3	101.42	102.50	-17.3	44,124	-0.04%
2024/08/09	52	98.55	26.1	98.17	97.30	25.9	45,161	0.06%
2024/08/08	9.3	94.36	44.1	95.41	94.80	-34.8	44,849	-0.08%
2024/08/07	21.1	94.49	23.5	94.68	97.50	-2.4	44,786	-0.01%
2024/08/06	22.5	87.42	84.4	85.53	88.70	-61.9	44,523	-0.14%
2024/08/05	50.9	88.03	49.8	87.71	86.70	1.1	44,716	0.00%
2024/08/02	16.7	97.19	22.2	96.51	96.30	-5.4	44,569	-0.01%
2024/08/01	40.2	99.20	25.7	99.73	100.00	14.5	44,480	0.03%
2024/07/31	14	96.97	9	97.75	96.80	5	44,678	0.01%
2024/07/30	11.9	95.69	22.3	95.04	97.00	-10.4	45,201	-0.02%
2024/07/29	28.5	96.61	13	96.39	95.00	15.4	45,518	0.03%
2024/07/26	27.5	97.18	21.2	97.17	97.00	6.3	45,359	0.01%
2024/07/23	14	101.55	15.4	101.19	101.00	-1.5	45,242	0.00%
2024/07/22	26.6	101.82	33.5	101.57	100.50	-6.8	45,489	-0.02%
2024/07/19	23.2	106.29	25.1	106.02	105.50	-1.9	45,188	0.00%
2024/07/18	8.7	107.12	6.9	107.12	107.00	1.8	46,044	0.00%
2024/07/17	44.9	110.68	13.4	110.34	109.00	31.5	45,963	0.07%
2024/07/16	67.4	112.79	117.4	112.15	113.50	-50.1	46,365	-0.11%	大賣/
2024/07/15	5.2	106.61	12.2	106.84	106.50	-7	45,978	-0.02%
2024/07/12	31.5	106.55	24.6	106.44	106.00	6.9	46,614	0.01%
2024/07/11	16.9	107.96	16.1	107.91	108.00	0.8	47,440	0.00%
2024/07/10	20.4	108.31	77.1	108.03	108.00	-56.6	48,662	-0.12%
2024/07/09	89.8	111.53	33.2	109.98	108.50	56.6	49,136	0.12%
2024/07/08	41.6	110.59	24	111.10	111.00	17.6	49,305	0.04%
2024/07/05	6.1	108.67	6	108.83	109.00	0.1	49,818	0.00%
2024/07/04	21.6	109.45	10	109.35	109.00	11.6	50,777	0.02%
2024/07/03	3	108.00	21.4	108.50	109.50	-18.4	52,767	-0.03%
2024/07/02	4	107.77	8	107.81	107.50	-4	54,469	-0.01%
2024/07/01	6.2	106.28	6	106.83	107.50	0.2	57,342	0.00%
2024/06/28	27.6	106.60	16.7	106.79	106.00	10.9	58,384	0.02%
2024/06/27	12.5	106.11	6.8	106.68	106.50	5.7	59,928	0.01%
2024/06/26	45.4	107.37	4.1	108.33	107.00	41.3	63,513	0.06%
2024/06/25	55.7	106.42	17.5	106.07	108.00	38.2	63,782	0.06%
2024/06/24	37.8	112.22	47.4	112.29	110.00	-9.6	63,782	-0.02%
2024/06/21	31.7	112.48	91.6	113.07	113.00	-59.9	64,517	-0.09%
2024/06/20	49.4	111.87	37.1	111.71	111.50	12.3	64,328	0.02%
2024/06/19	84.4	110.17	89.2	110.14	111.00	-4.7	65,086	-0.01%
2024/06/18	10	107.04	4.6	107.39	107.00	5.4	64,185	0.01%
2024/06/17	15.3	106.71	41.5	106.65	106.50	-26.2	65,550	-0.04%
2024/06/14	18.2	107.92	9	107.61	108.50	9.2	66,922	0.01%
2024/06/13	41.2	108.52	24.7	108.33	108.50	16.5	67,262	0.02%
2024/06/12	53.4	105.74	87	105.46	106.50	-33.6	68,069	-0.05%
2024/06/11	45.5	108.59	72.2	107.92	107.50	-26.7	67,856	-0.04%
2024/06/07	88.6	109.87	30.7	110.09	109.50	57.8	69,155	0.08%
2024/06/06	39.4	112.43	22.7	111.82	112.00	16.7	69,353	0.02%
2024/06/05	58.1	112.61	36.1	112.20	112.00	22	72,049	0.03%
2024/06/04	52.2	112.89	68.1	112.75	112.50	-15.9	72,675	-0.02%
2024/06/03	60	114.81	20	115.05	114.00	40	73,293	0.05%
2024/05/31	44	113.34	21.6	113.74	112.00	22.4	73,367	0.03%
2024/05/30	79.7	115.97	42.1	116.08	114.00	37.6	74,322	0.05%
2024/05/29	48.1	117.36	45.1	116.86	116.00	3	74,963	0.00%
2024/05/28	110.3	119.84	61.3	120.23	119.00	49	75,364	0.07%	大買/
2024/05/27	67.2	116.20	42.7	116.43	116.50	24.5	73,924	0.03%
2024/05/24	8.5	114.82	22.1	115.09	115.00	-13.6	74,640	-0.02%
2024/05/23	49.9	114.40	40.5	114.64	114.00	9.4	75,063	0.01%
2024/05/22	31	113.91	24.4	114.08	115.00	6.7	76,003	0.01%
2024/05/21	25	112.96	8	112.75	112.50	17	77,104	0.02%
2024/05/20	36	111.36	5	111.10	111.00	31	78,013	0.04%
2024/05/17	35.4	112.84	21.2	112.26	112.00	14.1	78,478	0.02%
2024/05/16	88	114.69	15.1	114.48	112.00	72.9	79,140	0.09%
2024/05/15	44.1	115.40	80.9	115.33	115.00	-36.8	79,763	-0.05%
2024/05/14	33.5	111.49	16.2	111.51	111.50	17.3	80,645	0.02%
2024/05/13	33.6	112.12	12	112.17	111.00	21.6	82,476	0.03%
2024/05/10	9.8	112.34	12.2	113.53	114.00	-2.4	83,680	0.00%
2024/05/09	34.7	113.00	15	113.43	112.00	19.7	83,772	0.02%
2024/05/08	40.4	115.35	39	115.85	115.00	1.4	83,938	0.00%
2024/05/07	13.1	112.81	18.3	113.96	114.50	-5.2	84,610	-0.01%
2024/05/06	27.1	114.04	55	114.20	114.00	-27.9	85,451	-0.03%
2024/05/03	52.5	112.72	11	112.00	111.00	41.5	86,165	0.05%
2024/05/02	14.9	112.86	25	114.00	114.50	-10.1	87,795	-0.01%
2024/04/30	8.7	113.78	9.1	113.51	113.50	-0.5	88,654	0.00%
2024/04/29	15.2	114.38	22.5	114.62	114.00	-7.3	90,496	-0.01%
2024/04/26	17.5	114.01	15.4	114.05	113.00	2.1	94,369	0.00%
2024/04/25	24.6	113.05	29.3	113.24	112.00	-4.7	98,203	0.00%
2024/04/24	67.9	115.66	49.1	115.46	115.50	18.8	98,635	0.02%
2024/04/23	12.2	110.66	15.5	110.93	111.00	-3.3	98,685	0.00%
2024/04/22	62.6	111.22	136.5	110.56	108.50	-73.9	98,941	-0.07%	大賣/
2024/04/19	90.7	115.22	41.1	116.01	115.00	49.6	99,484	0.05%
2024/04/18	21.1	116.28	35.1	116.37	118.00	-13.9	100,151	-0.01%
2024/04/17	75.8	114.21	21	114.71	114.50	54.8	100,628	0.05%
2024/04/16	120	114.69	53	114.93	114.00	66.9	99,977	0.07%	大買/
2024/04/15	70.8	120.02	34.7	120.30	119.50	36.2	99,746	0.04%
2024/04/12	42.6	123.14	52	123.62	122.50	-9.4	99,486	-0.01%
2024/04/11	61.9	123.72	24	124.17	123.00	37.9	98,973	0.04%
2024/04/10	43.7	126.60	27.7	126.89	125.50	16	98,514	0.02%
2024/04/09	157.1	127.78	141.9	127.30	126.00	15.2	97,978	0.02%	大買/大賣/
2024/04/08	115.4	131.17	115.9	131.70	132.00	-0.5	97,472	0.00%	大買/大賣/
2024/04/03	112.9	128.48	276.3	128.21	129.50	-163.3	97,382	-0.17%	大買/大賣/鉅額交易
2024/04/02	113.4	124.80	66.1	123.92	125.00	47.3	95,006	0.05%	大買/
2024/04/01	91.2	124.65	36.5	123.76	122.50	54.7	94,296	0.06%
2024/03/29	191.6	124.83	214.9	125.34	125.00	-23.3	93,180	-0.02%	大買/大賣/
2024/03/28	34.4	118.54	33.6	118.87	120.50	0.8	90,381	0.00%
2024/03/27	45.5	116.77	104.2	117.62	117.00	-58.7	90,264	-0.07%	大賣/
2024/03/26	171.6	118.22	197.7	119.01	117.00	-26	91,006	-0.03%	大買/大賣/
2024/03/25	25.6	123.12	18.4	122.90	122.00	7.3	90,863	0.01%
2024/03/22	78.9	123.11	116.4	122.96	123.00	-37.5	91,132	-0.04%	大賣/
2024/03/21	60.3	120.67	44	121.18	120.50	16.3	90,520	0.02%
2024/03/20	195	121.80	92.8	122.82	120.00	102.2	90,895	0.11%	大買/鉅額交易
2024/03/19	61	121.33	70.5	122.29	122.50	-9.5	90,127	-0.01%
2024/03/18	33.2	119.94	32.6	120.01	120.00	0.5	89,597	0.00%
2024/03/15	23	117.68	45.3	118.08	119.50	-22.3	89,472	-0.02%
2024/03/14	33.3	115.51	33.3	115.69	115.50	0	88,677	0.00%
2024/03/13	139.2	118.01	69.2	118.02	116.50	70	88,539	0.08%	大買/
2024/03/12	45.7	121.53	45.8	121.85	122.50	-0.1	87,599	0.00%
2024/03/11	182.9	122.39	181.2	122.68	121.00	1.7	86,981	0.00%	大買/大賣/
2024/03/08	37.7	116.80	50.7	116.69	116.00	-13	84,658	-0.02%
2024/03/07	66.4	117.59	27.6	117.14	116.00	38.8	84,305	0.05%
2024/03/06	49.4	119.82	27	119.52	119.50	22.4	84,380	0.03%
2024/03/05	54.8	120.90	113.6	120.92	121.50	-58.8	84,705	-0.07%	大賣/
2024/03/04	38.5	118.15	118.5	119.47	116.50	-79.9	83,596	-0.10%	大賣/
2024/03/01	82	118.48	79.1	118.41	118.00	2.9	82,963	0.00%
2024/02/29	103.1	114.73	18.9	114.73	115.50	84.1	82,639	0.10%	大買/
2024/02/27	106.2	113.77	37	113.28	113.50	69.3	82,161	0.08%	大買/
2024/02/26	48.8	116.51	31	116.34	117.00	17.8	81,520	0.02%
2024/02/23	109.7	119.13	93.1	119.28	116.00	16.6	82,394	0.02%	大買/
2024/02/22	104.7	121.37	28.9	120.88	119.00	75.8	82,377	0.09%	大買/
2024/02/21	83.1	118.39	56.1	118.54	118.50	27.1	81,420	0.03%
2024/02/20	97.5	122.65	52.8	121.92	122.00	44.6	80,732	0.06%
2024/02/19	75.6	124.30	61	124.03	122.50	14.6	80,311	0.02%
2024/02/16	74.2	127.93	143.7	127.62	126.00	-69.5	80,523	-0.09%	大賣/
2024/02/15	166.5	131.97	88.8	131.85	130.50	77.6	79,728	0.10%	大買/
2024/02/05	304.8	123.35	199.8	123.67	124.50	105	78,923	0.13%	大買/大賣/鉅額交易
2024/02/02	64.6	119.23	121.7	119.45	120.00	-57.1	78,367	-0.07%	大賣/
2024/02/01	34.1	114.44	19.2	113.97	115.00	14.9	78,456	0.02%
2024/01/31	75	115.24	12.2	114.73	114.50	62.8	81,131	0.08%
2024/01/30	75.2	118.45	75.6	118.33	118.00	-0.5	80,957	0.00%
2024/01/29	51.4	115.92	41.7	115.91	116.50	9.8	80,092	0.01%
2024/01/26	47.4	112.94	174.6	113.02	113.00	-127.2	79,717	-0.16%	大賣/鉅額交易
2024/01/25	124.4	117.27	95.5	116.54	115.00	29	79,371	0.04%	大買/
2024/01/24	33.7	115.83	58.2	115.69	116.00	-24.5	77,578	-0.03%
2024/01/23	93.8	115.84	148.4	115.80	117.00	-54.6	77,090	-0.07%	大賣/
2024/01/22	144.7	115.37	304.3	115.64	116.50	-159.6	75,750	-0.21%	大買/大賣/鉅額交易
2024/01/19	128.3	102.91	366.9	103.74	107.00	-238.6	72,889	-0.33%	大買/大賣/鉅額交易
2024/01/18	51.6	96.82	36.1	96.57	97.70	15.5	69,445	0.02%
2024/01/17	38.9	99.23	177.2	99.62	97.90	-138.3	69,404	-0.20%	大賣/鉅額交易
2024/01/16	34	98.86	35.1	99.02	98.60	-1.1	69,586	0.00%
2024/01/15	163.5	100.12	96.5	99.22	98.60	66.9	69,770	0.10%	大買/
2024/01/12	64.1	98.90	96.4	99.34	99.50	-32.3	69,377	-0.05%
2024/01/11	21.8	96.70	74.5	96.84	97.60	-52.7	68,947	-0.08%
2024/01/10	9	94.60	46.5	95.26	94.50	-37.5	70,996	-0.05%
2024/01/09	76.1	95.11	116	96.37	94.00	-39.9	72,328	-0.06%	大賣/
2024/01/08	31.5	94.81	23	94.73	94.40	8.5	72,025	0.01%
2024/01/05	10	94.05	12	93.95	93.60	-2	72,968	0.00%
2024/01/04	40.6	94.55	77	94.50	94.20	-36.4	74,314	-0.05%
2024/01/03	63.5	93.50	99.1	93.35	93.50	-35.6	76,970	-0.05%
2024/01/02	203.7	95.59	22	95.80	93.70	181.7	77,612	0.23%	大買/鉅額交易
2023/12/29	76.8	98.22	164.4	98.35	98.60	-87.6	76,858	-0.11%	大賣/
2023/12/28	57	96.66	36	96.76	95.90	21	76,126	0.03%
2023/12/27	30.6	96.83	50.2	96.77	96.70	-19.6	77,213	-0.03%
2023/12/26	140.5	96.24	22	96.77	97.00	118.5	79,699	0.15%	大買/鉅額交易
2023/12/25	31.4	96.87	86.5	96.65	96.60	-55.1	80,972	-0.07%
2023/12/22	42	94.79	20.1	95.03	94.20	21.9	80,706	0.03%
2023/12/21	36.1	93.35	33.2	94.83	95.20	3	80,789	0.00%
2023/12/20	62.8	94.21	57.8	94.20	94.20	5	80,167	0.01%
2023/12/19	62.3	92.75	41	93.01	92.00	21.3	79,775	0.03%
2023/12/18	22.1	92.54	23.3	92.73	92.30	-1.2	80,271	0.00%
2023/12/15	36.3	92.57	60.2	92.45	91.60	-23.9	81,153	-0.03%
2023/12/14	64.2	93.76	50	93.66	93.10	14.3	81,709	0.02%
2023/12/13	76.2	92.69	146.3	92.83	92.90	-70.2	81,924	-0.09%	大賣/
2023/12/12	23.6	90.98	17.4	91.17	90.50	6.3	82,288	0.01%
2023/12/11	26.8	92.15	77	92.39	91.80	-50.2	83,190	-0.06%
2023/12/08	58.8	93.58	26	93.17	92.60	32.8	83,663	0.04%
2023/12/07	72.4	92.57	55.5	92.90	93.40	16.9	84,174	0.02%
2023/12/06	97.2	91.12	27.6	90.94	91.20	69.6	85,906	0.08%
2023/12/05	82.4	89.30	28	89.39	89.20	54.4	86,114	0.06%
2023/12/04	52.7	92.06	18	91.96	91.30	34.7	86,032	0.04%
2023/12/01	61	91.66	40.1	92.48	92.80	20.9	86,253	0.02%
2023/11/30	64.1	91.83	108	91.43	91.50	-43.9	86,241	-0.05%	大賣/
2023/11/29	143.7	93.81	51	93.35	93.30	92.7	86,498	0.11%	大買/
2023/11/28	55.7	92.59	27	92.19	92.50	28.6	88,159	0.03%
2023/11/27	69.3	93.15	37	93.67	92.70	32.3	90,725	0.04%
2023/11/24	19.3	95.24	20	95.57	96.00	-0.7	91,275	0.00%
2023/11/22	164	98.49	47	98.43	97.60	117	94,745	0.12%	大買/鉅額交易
2023/11/21	127.4	102.50	96.4	102.81	102.50	31	97,250	0.03%	大買/
2023/11/20	35.1	99.24	35	99.61	99.70	0.1	100,938	0.00%
2023/11/17	45.3	99.12	92	99.15	99.00	-46.7	102,125	-0.05%
2023/11/16	51.4	99.40	36.1	98.97	99.00	15.3	103,972	0.01%
2023/11/15	38.6	100.06	79.8	99.85	99.00	-41.2	105,424	-0.04%
2023/11/14	61.5	99.27	64	98.68	98.10	-2.5	108,376	0.00%
2023/11/13	93	99.04	111.2	99.50	100.00	-18.2	112,049	-0.02%	大賣/
2023/11/10	109.4	96.57	90.1	96.93	98.10	19.3	113,658	0.02%	大買/
2023/11/09	174	98.72	174.2	98.74	98.60	-0.2	114,264	0.00%	大買/大賣/
2023/11/08	178.2	98.29	151.6	98.45	97.30	26.6	115,887	0.02%	大買/大賣/
2023/11/07	28	93.24	42.2	93.52	93.40	-14.2	115,130	-0.01%
2023/11/06	26	92.61	21	92.41	92.10	5	118,831	0.00%
2023/11/03	29.6	92.92	12.3	93.19	91.20	17.3	121,725	0.01%
2023/11/02	53.1	93.36	40.7	93.28	92.80	12.4	126,175	0.01%
2023/11/01	12.1	89.98	19.1	89.82	89.50	-7	127,805	-0.01%
2023/10/31	53.9	91.21	37.2	91.70	89.40	16.7	132,840	0.01%
2023/10/30	25.8	95.03	18	94.94	93.70	7.8	134,868	0.01%
2023/10/27	64.9	95.58	112.6	95.77	94.30	-47.7	138,647	-0.03%	大賣/
2023/10/26	38.1	93.39	59.2	93.26	93.20	-21.1	140,010	-0.02%
2023/10/25	75.9	96.03	47.1	95.85	95.30	28.8	142,461	0.02%
2023/10/24	110.2	94.57	132.5	94.83	96.20	-22.3	142,120	-0.02%	大買/大賣/
2023/10/23	36.3	92.77	37.3	92.52	92.50	-1	141,242	0.00%
2023/10/20	87.7	91.03	122.6	90.39	91.40	-34.9	141,005	-0.02%	大賣/
2023/10/19	63	90.94	72.9	91.30	91.70	-9.9	140,393	-0.01%
2023/10/18	145.3	90.29	223.4	90.74	91.00	-78	139,872	-0.06%	大買/大賣/
2023/10/17	126.7	96.76	283.4	96.62	94.70	-156.7	137,104	-0.11%	大買/大賣/鉅額交易
2023/10/16	57.7	98.57	84.9	98.32	98.00	-27.2	135,942	-0.02%
2023/10/13	128.4	99.65	61.2	99.23	99.10	67.2	135,724	0.05%	大買/
2023/10/12	42.2	100.99	169.1	100.95	102.50	-126.9	134,759	-0.09%	大賣/鉅額交易
2023/10/11	253.2	102.18	150.5	102.66	98.20	102.8	134,082	0.08%	大買/大賣/鉅額交易
2023/10/06	127.4	108.74	57.9	108.44	108.50	69.5	134,437	0.05%	大買/
2023/10/05	63	106.55	54	106.44	107.00	9	136,130	0.01%
2023/10/04	152.3	105.02	76.7	105.13	106.00	75.6	137,219	0.06%	大買/
2023/10/03	168.4	110.07	262.4	108.72	108.00	-93.9	137,686	-0.07%	大買/大賣/
2023/10/02	277.2	109.61	206.4	109.45	111.00	70.8	138,259	0.05%	大買/大賣/
2023/09/28	190	103.53	113	102.89	101.50	77	137,680	0.06%	大買/大賣/
2023/09/27	38.1	102.46	44.1	102.64	103.00	-6.1	137,943	0.00%
2023/09/26	39.1	102.74	25.3	101.79	101.50	13.9	138,726	0.01%
2023/09/25	28.3	101.86	31.5	102.54	103.00	-3.2	139,770	0.00%
2023/09/22	153.3	101.12	46	101.29	102.50	107.3	141,561	0.08%	大買/鉅額交易
2023/09/21	92.9	99.11	91.6	98.60	100.50	1.4	142,708	0.00%
2023/09/20	75.1	100.13	66	100.79	98.70	9.1	143,098	0.01%
2023/09/19	125.2	98.83	143.8	99.40	98.40	-18.6	143,234	-0.01%	大買/大賣/
2023/09/18	34.1	101.12	33.1	101.45	101.00	1	143,749	0.00%
2023/09/15	18.5	105.81	24.3	105.96	104.50	-5.8	145,515	0.00%
2023/09/14	66	106.57	63.1	106.09	106.00	2.9	145,823	0.00%
2023/09/13	25.9	101.68	59.4	101.74	102.00	-33.5	145,987	-0.02%
2023/09/12	43.9	102.32	47	102.39	102.00	-3.1	147,817	0.00%
2023/09/11	176.7	102.88	151.2	102.15	102.50	25.4	149,199	0.02%	大買/大賣/
2023/09/08	28.8	109.99	24.6	109.58	109.00	4.2	149,315	0.00%
2023/09/07	90.3	111.53	26.1	111.00	110.00	64.2	150,140	0.04%
2023/09/06	36.2	113.43	38.1	113.54	113.50	-1.9	151,328	0.00%
2023/09/05	45.4	111.80	27.4	112.04	112.50	18	152,889	0.01%
2023/09/04	62.4	111.80	175.6	111.40	112.50	-113.2	153,207	-0.07%	大賣/鉅額交易
2023/09/01	219.5	111.99	117	112.90	109.00	102.4	153,384	0.07%	大買/大賣/鉅額交易
2023/08/31	155.7	111.62	220.2	113.08	117.00	-64.4	151,878	-0.04%	大買/大賣/
2023/08/30	74	112.44	67.3	113.05	112.00	6.7	150,388	0.00%
2023/08/29	91.4	110.76	61.3	110.63	109.50	30.1	152,731	0.02%
2023/08/28	135.2	108.80	122.3	108.52	109.50	12.9	153,126	0.01%	大買/大賣/
2023/08/25	279	112.44	351.8	112.13	111.00	-72.8	155,577	-0.05%	大買/大賣/
2023/08/24	456.5	129.15	493.1	128.05	122.50	-36.6	153,948	-0.02%	大買/大賣/
2023/08/23	107	125.07	117.4	125.51	127.50	-10.4	151,950	-0.01%	大買/大賣/
2023/08/22	118	125.18	131.8	125.31	123.50	-13.7	154,442	-0.01%	大買/大賣/
2023/08/21	108.3	121.29	99.7	121.15	121.00	8.6	155,205	0.01%	大買/
2023/08/18	304.8	120.88	167	122.21	120.50	137.8	154,552	0.09%	大買/大賣/鉅額交易
2023/08/17	340	127.66	203.3	127.45	129.00	136.7	151,273	0.09%	大買/大賣/鉅額交易
2023/08/16	164.9	120.08	173.7	121.02	128.00	-8.9	147,325	-0.01%	大買/大賣/
2023/08/15	158	118.39	153	118.76	116.50	5	145,781	0.00%	大買/大賣/
2023/08/14	250.4	111.12	233.3	111.14	111.50	17.1	144,619	0.01%	大買/大賣/
2023/08/11	214.3	117.17	210.9	116.93	115.00	3.4	141,921	0.00%	大買/大賣/
2023/08/10	330.5	113.20	303.3	113.05	113.50	27.2	140,567	0.02%	大買/大賣/
2023/08/09	226.3	121.88	113.7	121.82	120.00	112.6	137,269	0.08%	大買/大賣/鉅額交易
2023/08/08	341.5	130.33	289.3	130.03	129.00	52.2	136,528	0.04%	大買/大賣/
2023/08/07	465.9	122.07	299.5	122.49	125.00	166.4	131,929	0.13%	大買/大賣/鉅額交易
2023/08/04	596.3	113.95	946.2	114.15	114.00	-349.9	130,249	-0.27%	大買/大賣/鉅額交易
2023/08/02	185.4	126.15	91.5	127.36	121.50	93.9	125,410	0.07%	大買/
2023/08/01	317.3	131.63	424.1	132.81	135.00	-106.8	123,181	-0.09%	大買/大賣/鉅額交易
2023/07/31	378.1	149.12	270	149.09	141.50	108	119,189	0.09%	大買/大賣/鉅額交易
2023/07/28	200.2	153.46	291.2	155.62	157.00	-91	117,057	-0.08%	大買/大賣/
2023/07/27	168.2	156.82	25.2	155.52	154.00	143	114,413	0.12%	大買/鉅額交易
2023/07/26	47.8	154.16	59.2	154.31	156.50	-11.3	115,335	-0.01%
2023/07/25	79.9	157.65	38.1	157.42	152.00	41.8	115,259	0.04%
2023/07/24	80.6	152.68	101.8	156.32	158.00	-21.1	115,382	-0.02%	大賣/
2023/07/21	51.3	140.76	52.1	142.40	147.50	-0.8	115,512	0.00%
2023/07/20	42.7	132.80	31.3	133.96	134.50	11.4	115,954	0.01%
2023/07/19	68.7	130.31	66.9	129.11	128.00	1.9	116,322	0.00%
2023/07/18	83.2	136.83	53.9	133.83	133.00	29.3	116,878	0.03%
2023/07/17	74.4	140.23	28.6	142.14	139.50	45.8	117,000	0.04%
2023/07/14	62.3	138.52	138.9	137.43	142.00	-76.6	118,026	-0.06%	大賣/
2023/07/13	220.8	132.99	133	133.76	132.00	87.8	117,676	0.07%	大買/大賣/
2023/07/12	129.2	120.99	128	122.05	124.00	1.3	114,566	0.00%	大買/大賣/
2023/07/11	130.7	111.03	353.6	109.22	113.00	-222.9	112,635	-0.20%	大買/大賣/鉅額交易
2023/07/10	208.3	104.71	261.7	104.50	103.00	-53.4	111,414	-0.05%	大買/大賣/
2023/07/07	191.3	106.78	138.3	107.27	106.00	53	110,867	0.05%	大買/大賣/
2023/07/06	136.1	105.50	159.9	107.64	105.50	-23.8	109,008	-0.02%	大買/大賣/
2023/07/05	166.8	101.94	120.1	101.52	102.50	46.7	107,848	0.04%	大買/大賣/
2023/07/04	75.3	101.57	72.9	103.81	105.00	2.4	106,113	0.00%
2023/07/03	261.7	96.33	105.3	96.27	95.70	156.4	105,150	0.15%	大買/大賣/鉅額交易
2023/06/30	196.1	87.76	380.1	89.27	90.80	-183.9	104,322	-0.18%	大買/大賣/鉅額交易
2023/06/29	128.4	81.98	165.4	82.30	83.60	-37	103,396	-0.04%	大買/大賣/
2023/06/28	163.5	80.43	73	81.12	78.70	90.5	101,949	0.09%	大買/
2023/06/27	202.2	80.66	155	80.38	79.60	47.2	100,933	0.05%	大買/大賣/
2023/06/26	144.4	81.54	202.1	81.77	82.80	-57.7	100,256	-0.06%	大買/大賣/
2023/06/21	202.1	83.23	398.7	81.75	84.10	-196.6	99,270	-0.20%	大買/大賣/鉅額交易
2023/06/20	120	77.37	42.1	77.13	77.70	77.9	97,590	0.08%	大買/
2023/06/19	118.3	79.87	73.1	79.52	78.40	45.2	96,478	0.05%	大買/
2023/06/16	114.8	80.18	155.7	80.80	80.20	-41	95,723	-0.04%	大買/大賣/
2023/06/15	286.7	79.49	179	79.45	80.20	107.7	93,255	0.12%	大買/大賣/鉅額交易
2023/06/14	214	75.76	466.5	76.28	76.70	-252.5	90,825	-0.28%	大買/大賣/鉅額交易
2023/06/13	149.1	71.74	122.7	71.99	71.80	26.4	87,985	0.03%	大買/大賣/
2023/06/12	335.3	71.34	135.5	71.90	70.70	199.8	86,804	0.23%	大買/大賣/鉅額交易
2023/06/09	187.3	71.85	177.8	71.34	73.00	9.5	84,944	0.01%	大買/大賣/
2023/06/08	70.1	68.83	90	68.68	68.00	-19.9	82,605	-0.02%
2023/06/07	91.5	69.77	93.8	69.50	68.60	-2.3	81,273	0.00%
2023/06/06	91.2	70.95	85.1	70.97	70.60	6.1	79,813	0.01%
2023/06/05	136.8	71.17	137.3	71.34	71.00	-0.5	79,062	0.00%	大買/大賣/
2023/06/02	757.4	74.24	751.6	74.46	71.10	5.8	77,459	0.01%	大買/大賣/
2023/06/01	120.5	67.93	129.4	67.83	69.40	-8.9	73,617	-0.01%	大買/大賣/
2023/05/31	73	66.63	137	66.69	66.70	-64	71,367	-0.09%	大賣/
2023/05/30	234.8	67.69	330	67.14	66.30	-95.3	66,044	-0.14%	大買/大賣/
2023/05/29	1,013.6	68.01	822.1	68.50	68.00	191.5	63,640	0.30%	大買/大賣/鉅額交易
2023/05/26	522.2	65.45	918.9	63.85	65.00	-396.7	60,859	-0.65%	大買/大賣/鉅額交易
2023/05/25	764	61.33	170.3	60.55	61.70	593.7	56,693	1.05%	大買/大賣/鉅額交易
2023/05/24	77	55.43	105.2	55.51	56.10	-28.2	53,445	-0.05%	大賣/
2023/05/23	55.2	53.25	55.1	53.69	53.60	0.2	51,926	0.00%
2023/05/22	45.1	52.95	57.1	53.02	52.70	-12	50,829	-0.02%
2023/05/19	96	52.16	119.3	52.28	53.20	-23.3	49,902	-0.05%	大賣/
2023/05/18	66	51.01	104.1	50.92	50.60	-38.1	48,118	-0.08%	大賣/
2023/05/17	60	49.27	94.1	49.45	49.45	-34.1	46,770	-0.07%
2023/05/16	66.9	48.71	48.2	48.67	48.45	18.7	45,829	0.04%
2023/05/15	106.3	49.42	46.3	48.82	48.50	60	44,747	0.13%	大買/
2023/05/12	120.1	48.22	196	47.79	50.10	-75.9	43,504	-0.17%	大買/大賣/
2023/05/11	50.6	47.94	60.6	47.55	47.50	-10.1	40,848	-0.02%
2023/05/10	108.8	48.23	76	48.12	48.10	32.8	40,176	0.08%	大買/
2023/05/09	72	48.96	46.3	49.41	50.00	25.7	39,277	0.07%
2023/05/08	227.3	50.33	88.6	50.14	49.90	138.7	38,509	0.36%	大買/鉅額交易
2023/05/05	42.8	49.44	11	49.55	49.15	31.8	37,793	0.08%
2023/05/04	45.1	48.33	72	49.04	49.55	-26.9	37,416	-0.07%
2023/05/03	63	49.01	36	49.02	48.95	27	36,729	0.07%
2023/05/02	99.3	49.00	138.8	49.41	50.10	-39.5	36,394	-0.11%	大賣/
2023/04/28	24.1	45.92	38.3	46.25	46.50	-14.2	35,295	-0.04%
2023/04/27	21	45.44	117.1	45.92	46.00	-96.1	34,667	-0.28%	大賣/
2023/04/26	22.4	44.38	61	44.62	45.00	-38.7	33,828	-0.11%
2023/04/25	150.8	44.63	48	43.82	43.70	102.8	32,985	0.31%	大買/鉅額交易
2023/04/24	51	45.67	128	46.02	46.20	-77	31,630	-0.24%	大賣/
2023/04/21	92	44.55	74	44.57	44.50	18	30,785	0.06%
2023/04/20	81.8	45.60	53.2	45.70	45.80	28.6	29,599	0.10%
2023/04/19	109	45.92	174.6	45.82	45.65	-65.6	28,817	-0.23%	大買/大賣/
2023/04/18	56.4	43.81	54	43.38	43.45	2.4	27,272	0.01%
2023/04/17	20	44.47	100.2	44.39	44.20	-80.2	26,654	-0.30%
2023/04/14	59	44.56	96	44.07	43.95	-37	26,180	-0.14%
2023/04/13	40	44.68	47	44.36	44.45	-7	25,236	-0.03%
2023/04/12	84.2	44.73	72.9	45.14	45.15	11.3	24,386	0.05%
2023/04/11	60.4	43.40	48.3	43.53	43.45	12.1	23,306	0.05%
2023/04/10	103.1	42.34	133	42.50	43.40	-30	22,753	-0.13%	大買/大賣/
2023/04/07	97	41.01	91	40.72	40.60	6	21,414	0.03%
2023/04/06	108.3	41.10	48	41.38	41.40	60.3	20,966	0.29%	大買/
2023/03/31	60.5	41.54	75.1	41.69	41.85	-14.6	20,410	-0.07%
2023/03/30	112.7	41.26	173.2	40.93	41.60	-60.5	19,804	-0.31%	大買/大賣/
2023/03/29	38.1	39.31	40.8	39.35	39.55	-2.7	18,541	-0.01%
2023/03/28	92	39.88	263.2	39.78	39.40	-171.2	18,323	-0.93%	大賣/鉅額交易
2023/03/27	43	40.68	42.7	40.96	41.20	0.3	18,137	0.00%
2023/03/24	132.5	39.82	158.4	39.46	40.00	-25.9	17,776	-0.15%	大買/大賣/
2023/03/23	177	39.36	100	38.98	39.65	77	16,814	0.46%	大買/
2023/03/22	63.1	37.96	85.5	38.07	38.20	-22.4	15,790	-0.14%
2023/03/21	111.3	37.23	152.6	37.27	37.55	-41.3	15,307	-0.27%	大買/大賣/
2023/03/20	103	35.36	28.6	35.53	35.90	74.4	14,354	0.52%	大買/
2023/03/17	8	34.93	13.2	34.90	34.95	-5.2	14,196	-0.04%
2023/03/16	5	34.40	38.1	34.54	34.55	-33.1	13,982	-0.24%
2023/03/15	81.2	34.36	84.2	34.76	34.50	-3	13,837	-0.02%
2023/03/14	3.4	33.69	20	33.68	33.55	-16.6	13,442	-0.12%
2023/03/13	22.5	33.24	28	33.36	33.65	-5.5	13,450	-0.04%
2023/03/10	29.1	33.52	25	33.46	33.60	4.1	13,325	0.03%
2023/03/09	18	33.68	87.2	33.90	33.95	-69.2	13,293	-0.52%
2023/03/08	27	33.44	97.8	33.58	33.80	-70.8	13,102	-0.54%
2023/03/07	5	33.11	28	33.12	33.15	-23	12,831	-0.18%
2023/03/06	18	32.75	19	32.81	32.85	-1	12,700	-0.01%
2023/03/03	3.1	32.60	12	32.63	32.65	-9	12,665	-0.07%
2023/03/02	18.4	32.38	8	32.25	32.35	10.4	12,673	0.08%
2023/03/01	41.3	32.21	34	32.56	32.55	7.3	12,625	0.06%
2023/02/24	37.2	33.09	47.1	32.70	33.15	-10	12,354	-0.08%
2023/02/23	0.1	32.15	23	32.07	32.20	-22.9	11,845	-0.19%
2023/02/22	0	0.00	8	31.70	31.75	-8	11,623	-0.07%
2023/02/21	19.5	31.65	5.3	31.74	31.75	14.2	11,700	0.12%
2023/02/20	1	31.65	19	31.69	31.70	-18	11,823	-0.15%
2023/02/17	14.5	31.54	6.2	31.55	31.65	8.3	11,955	0.07%
2023/02/16	3.5	31.58	4	31.65	31.50	-0.6	12,054	0.00%
2023/02/15	1	31.55	2.1	31.60	31.80	-1.1	12,205	-0.01%
2023/02/14	1.6	31.75	13.3	31.77	31.75	-11.7	12,160	-0.10%
2023/02/13	18	31.61	10	31.70	31.70	8	12,208	0.07%
2023/02/10	3.1	31.30	11	31.30	31.20	-7.9	12,266	-0.06%
2023/02/09	7	31.45	12.1	31.70	31.80	-5.1	12,478	-0.04%
2023/02/08	7.3	31.88	9.5	31.90	31.90	-2.2	12,584	-0.02%
2023/02/07	11	31.89	16.2	31.91	31.95	-5.2	12,556	-0.04%
2023/02/06	12	31.78	28.5	31.84	31.95	-16.5	12,536	-0.13%
2023/02/03	0	0.00	34	31.88	31.95	-34	12,466	-0.27%
2023/02/02	10.4	31.46	28	31.69	31.80	-17.6	12,352	-0.14%
2023/02/01	16.3	31.32	29	31.32	31.40	-12.8	12,154	-0.10%
2023/01/31	10.3	31.16	33.1	31.40	31.50	-22.8	12,085	-0.19%
2023/01/30	21	30.87	71	30.80	31.20	-50	11,639	-0.43%
2023/01/17	0.1	30.10	12	30.15	30.20	-11.9	11,224	-0.11%
2023/01/16	3.3	30.11	1	30.20	30.10	2.3	11,192	0.02%
2023/01/13	0.6	30.20	5.1	30.16	30.20	-4.5	11,160	-0.04%
2023/01/12	0	0.00	7	30.10	30.10	-7	11,461	-0.06%
2023/01/11	0	0.00	58	30.24	30.30	-58	11,486	-0.50%
2023/01/10	0	0.00	7.1	30.23	30.15	-7.1	11,454	-0.06%
2023/01/09	5	29.93	34.1	29.92	30.00	-29.1	11,397	-0.25%
2023/01/06	15	29.42	0	0.00	29.30	15	11,294	0.13%
2023/01/05	0	0.00	0.4	29.55	29.50	-0.4	11,305	0.00%
2023/01/04	5.1	29.32	0	0.00	29.40	5.1	11,325	0.04%
2023/01/03	10.1	29.00	12	29.23	29.20	-1.9	11,411	-0.02%
2022/12/30	0	0.00	7	29.47	29.40	-7	11,354	-0.06%
2022/12/29	11	29.41	1	29.30	29.45	10	11,320	0.09%
2022/12/28	3	29.17	2	29.25	29.30	1	11,333	0.01%
2022/12/27	11	29.56	65	29.64	29.70	-54	11,395	-0.47%
2022/12/26	0	0.00	9	29.68	29.65	-9	11,466	-0.08%
2022/12/23	0	0.00	3	29.75	29.90	-3	11,554	-0.03%
2022/12/22	2	30.25	50	30.22	30.15	-48	11,599	-0.41%
2022/12/21	0	0.00	5.1	30.19	30.05	-5.1	11,359	-0.05%
2022/12/20	2	30.20	19.5	30.22	30.10	-17.5	11,021	-0.16%
2022/12/19	6	30.21	47.2	30.28	30.50	-41.2	10,535	-0.39%
2022/12/16	2	29.45	64	29.20	30.00	-62	9,847	-0.63%
2022/12/15	0	0.00	5	29.26	29.30	-5	9,325	-0.05%
2022/12/14	3	29.10	47.1	28.97	29.15	-44.1	9,391	-0.47%
2022/12/13	1	28.85	30.7	28.82	28.90	-29.7	9,446	-0.31%
2022/12/12	17	28.22	2	28.45	28.50	15	9,340	0.16%
2022/12/09	4.1	28.22	27.6	28.39	28.40	-23.5	9,552	-0.25%
2022/12/08	1	27.75	7	27.65	27.80	-6	9,404	-0.06%
2022/12/07	4	27.24	0	0.00	27.30	4	9,349	0.04%
2022/12/05	6.1	27.32	0	0.00	27.35	6.1	9,314	0.07%
2022/12/02	1.2	27.50	2	27.58	27.60	-0.8	9,291	-0.01%
2022/12/01	0	27.60	0	0.00	27.50	0	9,279	0.00%
2022/11/30	6	27.40	0	0.00	27.65	6	9,253	0.07%
2022/11/28	1	27.10	0	0.00	27.10	1	9,222	0.01%
2022/11/25	8	27.40	8	27.20	27.25	0	9,273	0.00%
2022/11/24	0	27.35	0	0.00	27.35	0	9,309	0.00%
2022/11/23	2	27.35	1	27.30	27.50	1	9,397	0.01%
2022/11/22	3	27.15	1	27.20	27.40	2	9,486	0.02%
2022/11/21	1	27.25	0	0.00	27.35	1	9,523	0.01%
2022/11/18	2	27.80	3	27.73	27.65	-1	9,511	-0.01%
2022/11/16	0	0.00	1	27.50	27.70	-1	9,458	-0.01%
2022/11/15	3	27.47	3	27.35	27.55	0	9,377	0.00%
2022/11/14	1	27.65	5	27.50	27.50	-4	9,287	-0.04%
2022/11/11	9	27.35	9	27.46	27.50	0	9,163	0.00%
2022/11/10	3	27.13	0	0.00	27.20	3	8,994	0.03%
2022/11/09	3	27.25	6	27.25	27.35	-3	9,062	-0.03%
2022/11/08	4.3	27.22	9	27.14	27.25	-4.7	9,048	-0.05%
2022/11/07	9.3	26.59	52	26.69	26.80	-42.8	8,928	-0.48%
2022/11/04	62.5	25.28	0	0.00	25.35	62.5	8,804	0.71%
2022/11/03	3	25.84	0	0.00	25.80	3	8,643	0.04%
2022/11/02	1.1	26.01	0	0.00	25.95	1.1	8,781	0.01%
2022/10/31	1.1	25.96	0	0.00	26.05	1.1	9,028	0.01%
2022/10/28	0	25.90	0	0.00	25.80	0	9,060	0.00%
2022/10/26	0.1	26.00	0	0.00	25.85	0.1	9,207	0.00%
2022/10/25	0	0.00	1	26.20	25.95	-1	9,235	-0.01%
2022/10/20	4	25.78	5	26.37	26.35	-1	9,352	-0.01%
2022/10/18	10.1	26.20	0	0.00	26.20	10.1	8,926	0.11%
2022/10/17	0	26.45	2	26.55	26.60	-2	8,831	-0.02%
2022/10/14	1	26.55	1	26.60	26.55	0	8,746	0.00%
2022/10/13	1	26.50	1.5	26.55	26.50	-0.5	8,757	-0.01%
2022/10/12	0.7	26.44	1	26.55	26.50	-0.3	8,748	0.00%
2022/10/11	1	26.50	0	0.00	26.30	1	8,716	0.01%
2022/10/06	9	27.12	0	0.00	27.00	9	8,712	0.10%
2022/10/05	0	0.00	1	27.25	27.10	-1	8,782	-0.01%
2022/10/04	1	27.15	5	27.00	27.10	-4	8,827	-0.05%
2022/10/03	1	26.45	2	26.40	26.75	-1	8,819	-0.01%
2022/09/30	3	26.68	3	26.80	26.55	0	8,859	0.00%
2022/09/29	0	0.00	0.1	27.35	27.35	-0.1	8,855	0.00%
2022/09/28	1.2	26.85	1	26.85	26.85	0.2	9,189	0.00%
2022/09/27	0	0.00	1	26.85	26.85	-1	9,365	-0.01%
2022/09/26	2	26.88	1	26.80	26.95	1	9,479	0.01%
2022/09/23	0.2	27.33	6	27.30	27.25	-5.8	9,602	-0.06%
2022/09/22	0.1	27.35	2	27.15	27.25	-2	9,861	-0.02%
2022/09/21	1	27.45	5	27.55	27.40	-4	9,831	-0.04%
2022/09/19	1	27.35	0	0.00	27.55	1	9,452	0.01%
2022/09/16	2	27.00	0	0.00	27.35	2	9,314	0.02%
2022/09/14	0.1	27.45	0	0.00	27.40	0.1	9,045	0.00%
2022/09/13	0	0.00	15	27.62	27.65	-15	9,082	-0.17%
2022/09/12	0	0.00	0	27.55	27.40	0	9,175	0.00%
2022/09/08	0	0.00	1	26.86	27.20	-1	9,338	-0.01%
2022/09/07	2	26.70	0	0.00	26.75	2	9,324	0.02%
2022/09/06	0.2	27.00	0	0.00	26.95	0.2	9,343	0.00%
2022/09/05	7.5	27.08	4	27.15	27.15	3.5	9,307	0.04%
2022/09/01	4.1	27.45	2	27.60	27.45	2.1	9,245	0.02%
2022/08/31	12	27.65	2	27.70	27.70	10	9,214	0.11%
2022/08/30	3	27.45	2	27.55	27.50	1	9,167	0.01%
2022/08/29	4.2	27.36	1	27.40	27.35	3.2	9,085	0.04%
2022/08/26	0.1	28.05	0	0.00	28.05	0.1	9,017	0.00%
2022/08/25	1.1	27.91	0	0.00	27.95	1.1	9,016	0.01%
2022/08/24	2	28.00	0	0.00	27.85	2	9,036	0.02%
2022/08/23	0	0.00	4	28.15	28.15	-4	9,089	-0.04%
2022/08/22	1	28.25	2	28.15	28.20	-1	9,079	-0.01%
2022/08/19	1	28.40	1	28.45	28.50	0	9,069	0.00%
2022/08/18	3.4	28.14	5	28.31	28.35	-1.6	9,070	-0.02%
2022/08/17	131	28.15	12	28.27	28.35	119	9,096	1.31%	大買/鉅額交易
2022/08/16	0	0.00	1	28.00	28.20	-1	9,090	-0.01%
2022/08/15	7.3	28.15	146	28.43	27.90	-138.7	9,039	-1.53%	大賣/鉅額交易
2022/08/12	0	0.00	2	28.50	28.65	-2	8,959	-0.02%
2022/08/11	2	28.10	3	28.28	28.40	-1	8,965	-0.01%
2022/08/10	2	28.00	5	28.08	28.15	-3	8,842	-0.03%
2022/08/09	5	27.81	22	27.78	28.00	-17	8,789	-0.19%
2022/08/08	132.3	27.60	1	27.40	27.65	131.3	8,686	1.51%	大買/鉅額交易
2022/08/05	3	27.03	8	27.01	27.35	-5	8,636	-0.06%
2022/08/04	3	26.67	0.2	26.70	26.70	2.8	8,585	0.03%
2022/08/03	0	0.00	5	26.74	26.85	-5	8,611	-0.06%
2022/08/02	7.1	25.99	150	26.14	26.40	-142.9	8,779	-1.63%	大賣/鉅額交易
2022/08/01	5	26.21	1	26.35	26.30	4	9,017	0.04%
2022/07/29	11.1	26.39	1	26.30	26.50	10.1	9,047	0.11%
2022/07/28	1	26.05	7	26.06	26.35	-6	9,031	-0.07%
2022/07/27	2	25.78	28	25.81	26.00	-26	8,975	-0.29%
2022/07/25	0.4	25.40	0	0.00	25.20	0.4	9,026	0.00%
2022/07/22	2	25.00	1	25.10	25.10	1	9,154	0.01%
2022/07/21	1.1	24.91	7	24.95	25.10	-5.9	9,340	-0.06%
2022/07/20	17	24.99	7	24.93	24.90	10	9,412	0.11%
2022/07/19	2	24.53	0	24.75	24.65	2	9,608	0.02%
2022/07/18	6	24.46	2	24.45	24.50	4	9,641	0.04%
2022/07/15	13	24.18	0	0.00	24.45	13	9,614	0.14%
2022/07/14	1.3	24.33	5	24.20	24.30	-3.7	9,570	-0.04%
2022/07/13	7.3	24.08	0	24.15	23.95	7.3	9,570	0.08%
2022/07/12	24.3	23.96	0	0.00	23.95	24.3	9,525	0.25%
2022/07/11	7	24.52	0	24.70	24.45	7	9,411	0.07%
2022/07/08	5.2	24.06	0	0.00	24.05	5.2	9,294	0.06%
2022/07/07	6.7	23.56	0	0.00	23.60	6.7	9,233	0.07%
2022/07/06	63.6	23.45	31	23.64	23.40	32.6	9,172	0.36%
2022/07/05	18.3	26.14	2	26.00	26.25	16.3	8,734	0.19%
2022/07/04	17.1	26.43	0	0.00	26.30	17.1	8,555	0.20%
2022/07/01	11.2	26.49	2	26.50	26.35	9.2	8,570	0.11%
2022/06/30	26.5	26.77	2	26.70	26.70	24.5	8,398	0.29%
2022/06/29	112.2	27.75	0	0.00	27.65	112.2	8,141	1.38%	大買/鉅額交易
2022/06/28	2	28.25	110	28.40	28.30	-108	8,119	-1.33%	大賣/鉅額交易
2022/06/27	1	28.45	5	28.66	28.45	-4	8,146	-0.05%
2022/06/24	2	28.30	0	0.00	28.70	2	8,126	0.02%
2022/06/23	2.3	28.17	0	0.00	28.15	2.3	8,119	0.03%
2022/06/22	3.2	28.49	0.2	29.00	28.55	3	8,101	0.04%
2022/06/21	0	0.00	14.2	28.64	28.75	-14.2	8,161	-0.17%
2022/06/20	5	28.40	0	0.00	28.20	5	8,198	0.06%
2022/06/17	5	28.36	15	28.33	28.95	-10	8,162	-0.12%
2022/06/16	4	28.81	3	28.90	28.85	1	8,147	0.01%
2022/06/15	1	28.85	0	0.00	28.90	1	8,172	0.01%
2022/06/14	8	28.65	6.2	28.56	28.80	1.8	8,305	0.02%
2022/06/13	15.5	28.18	10	28.40	28.45	5.5	8,367	0.07%
2022/06/10	0.2	28.75	0	0.00	28.80	0.2	8,385	0.00%
2022/06/09	3	28.67	0	0.00	28.75	3	8,437	0.04%
2022/06/08	2	28.55	1	28.60	28.65	1	8,456	0.01%
2022/06/07	1	28.65	0	28.70	28.55	1	8,551	0.01%
2022/06/06	14	28.64	0	0.00	28.55	14	8,762	0.16%
2022/06/02	1	28.70	5	28.76	28.80	-4	8,880	-0.05%
2022/06/01	1	28.65	0	0.00	28.60	1	9,181	0.01%
2022/05/31	1.2	28.40	3.3	28.48	28.40	-2.1	9,331	-0.02%
2022/05/30	0.1	28.15	2	28.23	28.20	-2	9,486	-0.02%
2022/05/27	1	27.65	0	27.85	27.65	1	9,786	0.01%
2022/05/26	2.2	27.40	0	27.60	27.35	2.2	10,328	0.02%
2022/05/25	2	27.38	0	0.00	27.25	2	14,865	0.01%
2022/05/24	3.1	27.40	1	27.30	27.30	2.1	15,680	0.01%
2022/05/23	5.4	27.56	0	0.00	27.60	5.4	16,041	0.03%
2022/05/20	9.1	27.83	0	0.00	27.80	9.1	16,292	0.06%
2022/05/19	2	27.70	9	27.73	28.05	-7	16,453	-0.04%
2022/05/18	6.4	27.84	0	0.00	27.85	6.4	16,634	0.04%
2022/05/17	132	27.80	4	27.85	27.85	128	16,654	0.77%	大買/鉅額交易
2022/05/16	4	27.80	2	27.40	27.60	2	16,825	0.01%
2022/05/13	7.4	27.05	0	0.00	27.15	7.4	17,090	0.04%
2022/05/12	13.1	27.05	5	27.00	27.00	8.1	17,210	0.05%
2022/05/11	1.4	27.42	6	27.35	27.30	-4.6	17,331	-0.03%
2022/05/10	23.8	27.14	4.8	27.43	27.40	19	17,953	0.11%
2022/05/09	35.9	27.74	2	27.65	27.70	33.9	18,037	0.19%
2022/05/06	2	28.88	5	28.80	29.05	-3	18,036	-0.02%
2022/05/05	3	29.05	0	29.00	29.15	3	18,217	0.02%
2022/05/04	0	0.00	0.2	28.75	28.80	-0.2	18,422	0.00%
2022/05/03	7.1	28.49	0	0.00	28.65	7.1	18,862	0.04%
2022/04/29	2.3	28.44	0	0.00	28.50	2.3	19,259	0.01%
2022/04/28	6	28.28	0	0.00	28.40	6	19,548	0.03%
2022/04/27	27.1	28.38	2	28.25	28.25	25.1	20,025	0.13%
2022/04/26	10.3	28.78	0	0.00	28.85	10.3	20,920	0.05%
2022/04/25	30.7	28.73	1	28.70	28.60	29.7	20,981	0.14%
2022/04/22	3	29.12	0	0.00	29.10	3	20,926	0.01%
2022/04/21	0	29.35	0	0.00	29.30	0	20,976	0.00%
2022/04/20	6	29.24	0	0.00	29.15	6	21,222	0.03%
2022/04/19	1	29.30	0.2	29.45	29.25	0.8	21,442	0.00%
2022/04/18	1	29.20	0	0.00	29.35	1	21,638	0.00%
2022/04/15	4	29.33	0	0.00	29.40	4	21,712	0.02%
2022/04/14	6	29.48	0.1	29.50	29.50	5.9	21,752	0.03%
2022/04/13	2	29.20	2	29.30	29.40	0	21,823	0.00%
2022/04/12	13.1	29.04	0	0.00	29.00	13.1	21,825	0.06%
2022/04/11	13	29.11	1	29.25	29.05	12	21,787	0.06%
2022/04/08	11.8	29.26	0	0.00	29.15	11.8	21,735	0.05%
2022/04/07	6.4	29.55	32	29.55	29.25	-25.6	21,684	-0.12%
2022/04/06	1	29.85	9	29.88	29.80	-8	21,532	-0.04%
2022/04/01	1	29.70	2	29.80	29.90	-1	21,560	0.00%
2022/03/31	2	29.83	0	0.00	29.75	2	21,547	0.01%
2022/03/30	5	29.97	4	29.90	29.85	1	21,445	0.00%
2022/03/29	8.5	29.82	0	0.00	29.80	8.5	21,425	0.04%
2022/03/28	2	29.78	0	0.00	29.95	2	21,459	0.01%
2022/03/25	4	29.80	0	0.00	29.85	4	21,537	0.02%
2022/03/24	4	29.69	2	29.60	29.70	2	21,579	0.01%
2022/03/23	10.1	29.96	0	0.00	29.80	10.1	21,573	0.05%
2022/03/22	2	30.00	0	0.00	30.00	2	21,462	0.01%
2022/03/21	3.1	30.03	7.1	30.02	30.05	-4	21,350	-0.02%
2022/03/18	4.4	29.70	1	29.70	29.75	3.4	21,183	0.02%
2022/03/17	18	29.53	36	29.61	29.60	-18	21,161	-0.09%
2022/03/16	3.1	29.25	2.6	29.31	29.50	0.5	20,999	0.00%
2022/03/15	4.1	29.51	0	0.00	29.35	4.1	20,977	0.02%
2022/03/14	7.1	29.71	1	29.70	29.65	6.1	20,942	0.03%
2022/03/11	2.1	29.47	0	29.50	29.50	2	20,957	0.01%
2022/03/10	5	29.27	11	29.04	29.45	-6	20,969	-0.03%
2022/03/09	24.5	28.88	23	29.02	28.80	1.5	20,932	0.01%
2022/03/08	12.5	28.96	6	29.02	28.95	6.5	20,708	0.03%
2022/03/07	41.3	28.98	11	29.04	28.90	30.3	20,692	0.15%
2022/03/04	8.1	29.45	2	29.50	29.50	6.1	20,859	0.03%
2022/03/03	3.7	29.42	1.1	29.46	29.50	2.5	20,771	0.01%
2022/03/02	8.6	29.27	0	0.00	29.35	8.6	20,565	0.04%
2022/03/01	7	29.38	5	29.42	29.35	2	20,298	0.01%
2022/02/25	14	29.29	2.1	29.40	29.40	11.9	19,738	0.06%
2022/02/24	46.4	29.22	1	29.40	29.25	45.4	15,179	0.30%
2022/02/23	20.2	30.00	2.4	30.00	30.00	17.8	14,379	0.12%
2022/02/22	6	30.10	0	0.00	30.25	6	14,076	0.04%
2022/02/21	9	30.13	20	30.15	30.30	-11	13,822	-0.08%
2022/02/18	6	30.30	0	0.00	30.30	6	13,645	0.04%
2022/02/17	1.3	30.45	2.6	30.54	30.60	-1.3	13,443	-0.01%
2022/02/16	18.4	30.38	0	0.00	30.40	18.4	13,387	0.14%
2022/02/15	7.1	30.06	3	30.30	30.65	4.1	13,191	0.03%
2022/02/14	8.6	30.36	10	30.50	30.30	-1.4	12,885	-0.01%
2022/02/11	18.3	30.83	13	30.85	31.00	5.3	12,731	0.04%
2022/02/10	47.4	30.66	10	30.64	30.80	37.4	12,609	0.30%
2022/02/09	15	32.00	8	31.91	32.00	7	12,229	0.06%
2022/02/08	12	31.83	48.9	31.88	32.00	-36.9	12,001	-0.31%
2022/02/07	2	31.35	7.2	31.25	31.60	-5.2	11,987	-0.04%
2022/01/26	10.1	31.43	8.6	31.36	31.35	1.4	11,803	0.01%
2022/01/25	2	31.40	12	31.43	31.60	-10	11,590	-0.09%
2022/01/24	3.1	31.18	62.2	30.80	31.45	-59.1	11,204	-0.53%
2022/01/21	6	30.94	28.5	31.16	31.25	-22.5	10,801	-0.21%
2022/01/20	27.1	31.06	50	31.22	31.50	-23	10,475	-0.22%
2022/01/19	32.4	30.47	46	30.82	30.95	-13.6	9,896	-0.14%
2022/01/18	10	30.05	0	0.00	30.00	10	8,844	0.11%
2022/01/17	10.5	30.09	16	30.12	30.15	-5.5	8,720	-0.06%
2022/01/14	23	29.66	2	29.90	29.85	21	8,630	0.24%
2022/01/13	42	29.84	29.7	29.94	30.00	12.3	8,751	0.14%
2022/01/12	8	29.60	16	29.56	29.75	-8	8,633	-0.09%
2022/01/11	2	29.10	15	29.30	29.35	-13	8,401	-0.15%
2022/01/07	0	0.00	3	29.08	29.05	-3	8,195	-0.04%
2022/01/06	6.1	29.00	5.2	28.95	28.95	0.9	8,183	0.01%
2022/01/05	1.1	29.10	0	0.00	29.05	1.1	8,214	0.01%
2022/01/04	0.2	29.15	0	0.00	29.10	0.2	8,331	0.00%
2022/01/03	2	29.15	1	29.35	29.00	1	8,450	0.01%
2021/12/30	2	29.20	36	29.20	29.15	-34	8,766	-0.39%
2021/12/29	0	0.00	12	29.24	29.25	-12	8,830	-0.14%
2021/12/28	2	29.13	2	29.20	29.20	0	8,874	0.00%
2021/12/27	6	29.11	1.2	29.15	29.20	4.8	8,883	0.05%
2021/12/24	4	29.13	11	29.14	29.10	-7	8,970	-0.08%
2021/12/23	5	28.96	3	29.00	28.95	2	8,972	0.02%
2021/12/22	7	28.95	0	0.00	28.95	7	9,038	0.08%
2021/12/21	8.1	29.04	2	29.00	28.95	6.1	8,999	0.07%
2021/12/20	6.4	28.76	2	28.75	28.90	4.4	8,949	0.05%
2021/12/17	3	28.88	46	29.08	28.85	-43	8,894	-0.48%
2021/12/16	26	28.90	0	0.00	29.05	26	8,842	0.29%
2021/12/15	8	28.88	0	0.00	29.00	8	8,920	0.09%
2021/12/14	2	28.95	51.1	28.92	29.00	-49.1	9,055	-0.54%
2021/12/13	39	29.11	30	29.35	29.00	9	9,093	0.10%
2021/12/10	3.7	29.25	2	29.25	29.25	1.7	9,183	0.02%
2021/12/09	23	29.00	2	29.25	29.15	21	9,208	0.23%
2021/12/08	6.1	29.15	0	0.00	29.20	6.1	9,224	0.07%
2021/12/06	1	29.00	4	28.98	29.30	-3	9,161	-0.03%
2021/12/03	2	28.95	1	29.25	29.15	1	9,194	0.01%
2021/12/02	4	29.11	0	0.00	29.15	4	9,150	0.04%
2021/12/01	3	29.10	0	0.00	29.30	3	9,177	0.03%
2021/11/30	9	29.57	14.3	29.64	28.60	-5.3	9,029	-0.06%
2021/11/29	0	0.00	6	29.12	29.30	-6	8,533	-0.07%
2021/11/26	3	29.23	1	29.30	29.15	2	8,478	0.02%
2021/11/25	0	0.00	19.2	29.58	29.65	-19.2	8,556	-0.22%
2021/11/24	0	0.00	2	29.25	29.35	-2	8,523	-0.02%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	0.5	29.35	1	29.25	29.40	-0.5	8,569	-0.01%
2021/11/19	75	29.10	4	29.10	29.20	71	8,606	0.82%
2021/11/18	10.1	28.73	1.3	28.81	28.80	8.8	8,619	0.10%
2021/11/17	5	28.84	0	0.00	28.80	5	8,680	0.06%
2021/11/16	2	28.73	5	28.85	29.05	-3	8,713	-0.03%
2021/11/15	9	28.72	0	0.00	28.75	9	8,784	0.10%
2021/11/12	1	28.70	1	28.70	28.80	0	8,839	0.00%
2021/11/11	13	28.70	15	28.67	28.65	-2	8,921	-0.02%
2021/11/10	0	0.00	5	28.88	28.95	-5	9,163	-0.05%
2021/11/09	7	28.65	15	28.85	28.85	-8	9,297	-0.09%
2021/11/08	51.2	28.54	22	28.42	28.45	29.2	9,288	0.31%
2021/11/05	15	29.48	1	29.40	29.55	14	9,167	0.15%
2021/11/04	10	29.75	44	29.71	29.80	-34	9,214	-0.37%
2021/11/03	6.1	29.22	16	29.23	29.30	-9.9	9,028	-0.11%
2021/11/02	3	29.15	0.1	29.20	29.20	2.9	9,382	0.03%
2021/11/01	1.2	28.87	13	28.98	29.10	-11.8	9,537	-0.12%
2021/10/29	0	0.00	1	29.10	29.20	-1	9,619	-0.01%
2021/10/28	2	29.30	5	29.30	29.35	-3	9,800	-0.03%
2021/10/27	3	29.22	8.1	29.32	29.35	-5.1	9,985	-0.05%
2021/10/26	0	0.00	6	29.22	29.30	-6	10,226	-0.06%
2021/10/25	2	29.15	5.1	29.19	29.20	-3.1	10,286	-0.03%
2021/10/22	4	29.09	10	29.18	29.25	-6	10,483	-0.06%
2021/10/21	5.2	29.20	28.2	29.15	29.10	-23.1	10,481	-0.22%
2021/10/20	0	0.00	9.4	28.81	28.90	-9.4	10,426	-0.09%
2021/10/19	3	28.25	2	28.40	28.50	1	10,454	0.01%
2021/10/18	0	0.00	5	28.56	28.35	-5	10,711	-0.05%
2021/10/15	0	0.00	5	28.55	28.70	-5	12,208	-0.04%
2021/10/14	10	28.73	7	28.56	28.40	3	12,692	0.02%
2021/10/13	13	28.70	36.1	28.70	28.70	-23.1	12,980	-0.18%
2021/10/12	2	28.63	14	28.55	28.70	-12	13,135	-0.09%
2021/10/08	25	28.44	13	28.45	28.40	12	13,243	0.09%
2021/10/07	26.3	28.30	18	28.34	28.35	8.3	13,279	0.06%
2021/10/05	4	27.18	2.6	27.27	27.40	1.4	13,192	0.01%
2021/10/04	1	27.20	0	0.00	27.15	1	13,283	0.01%
2021/10/01	6.3	27.31	2	27.38	27.45	4.3	13,427	0.03%
2021/09/30	1.1	27.21	7	27.24	27.50	-5.9	13,451	-0.04%
2021/09/29	18.5	27.25	7	27.21	27.25	11.5	13,541	0.08%
2021/09/28	3	27.58	2.1	27.65	27.70	1	13,644	0.01%
2021/09/27	12	27.71	2.1	27.70	27.60	10	13,995	0.07%
2021/09/24	11	27.75	1	27.85	27.70	10	14,038	0.07%
2021/09/23	4	27.75	17	27.66	27.75	-13	14,059	-0.09%
2021/09/22	15	27.24	13	27.28	27.40	2	14,101	0.01%
2021/09/17	1	27.56	1	27.60	27.70	0	14,159	0.00%
2021/09/16	6	27.58	0	0.00	27.70	6	14,152	0.04%
2021/09/15	14	27.84	18	27.84	27.75	-4	14,166	-0.03%
2021/09/14	6.3	27.20	0	0.00	27.20	6.3	14,033	0.04%
2021/09/13	3.1	26.99	0	0.00	27.05	3.1	14,016	0.02%
2021/09/10	0.3	27.30	1	27.15	27.15	-0.7	14,056	0.00%
2021/09/09	3	27.07	0	0.00	27.10	3	14,211	0.02%
2021/09/08	11.7	27.24	0	0.00	27.20	11.7	14,292	0.08%
2021/09/07	3	27.47	1	27.55	27.45	2	14,376	0.01%
2021/09/06	6.4	27.60	23	27.70	27.55	-16.6	14,502	-0.11%
2021/09/02	12	27.57	16	27.65	27.50	-4	14,725	-0.03%
2021/09/01	3	27.40	1	27.60	27.55	2	14,856	0.01%
2021/08/31	2	27.45	4	27.50	27.40	-2	14,874	-0.01%
2021/08/30	3.3	27.50	5	27.45	27.65	-1.7	14,854	-0.01%
2021/08/27	5.1	27.36	0	0.00	27.50	5.1	14,902	0.03%
2021/08/26	15	27.38	1	27.50	27.35	14	14,962	0.09%
2021/08/25	5.3	27.72	16	27.62	27.75	-10.8	15,092	-0.07%
2021/08/24	10.3	27.53	2	27.50	27.60	8.3	15,225	0.05%
2021/08/23	13	27.04	2	27.03	26.95	11	15,310	0.07%
2021/08/20	2	26.88	2	26.78	26.90	0	15,435	0.00%
2021/08/19	19	26.66	1	26.65	26.70	18	16,216	0.11%
2021/08/18	12	26.80	0	0.00	27.00	12	16,212	0.07%
2021/08/17	16	26.77	20	26.76	26.75	-4	16,279	-0.02%
2021/08/16	28.8	26.88	11.1	26.71	26.70	17.8	16,316	0.11%
2021/08/13	18	27.10	20	27.15	27.15	-2	16,292	-0.01%
2021/08/12	0.1	27.40	0	0.00	27.35	0.1	16,283	0.00%
2021/08/11	16.3	27.27	16	27.26	27.20	0.3	16,355	0.00%
2021/08/10	12	27.13	1.1	27.20	27.20	11	16,448	0.07%
2021/08/09	21.3	27.33	26.2	27.31	27.30	-4.9	16,610	-0.03%
2021/08/06	38.2	27.45	1	27.60	27.70	37.2	16,679	0.22%
2021/08/05	6	27.12	11	27.12	27.10	-5	16,561	-0.03%
2021/08/04	7	27.25	2	27.20	27.30	5	16,863	0.03%
2021/08/03	21.3	27.28	5	27.33	27.40	16.3	17,018	0.10%
2021/08/02	38.3	27.56	5	27.56	27.60	33.3	17,057	0.20%
2021/07/30	20	27.88	5	27.95	27.75	15	16,996	0.09%
2021/07/29	10.6	28.06	10	27.97	28.00	0.6	16,936	0.00%
2021/07/28	29.3	27.95	0	0.00	28.05	29.3	17,088	0.17%
2021/07/27	22	28.17	1.1	28.30	28.15	20.9	17,297	0.12%
2021/07/26	14.5	28.17	2	28.33	28.10	12.5	17,603	0.07%
2021/07/23	12.8	28.18	0.1	28.30	28.10	12.7	17,588	0.07%
2021/07/22	41.3	28.27	14	28.19	28.20	27.3	17,556	0.16%
2021/07/21	116	28.24	31	28.15	28.05	85	17,414	0.49%	大買/
2021/07/20	23.1	31.37	3	31.30	31.20	20.1	16,072	0.13%
2021/07/19	14	31.55	4	31.43	31.65	10	15,731	0.06%
2021/07/16	21.5	31.75	5.1	31.80	31.75	16.4	15,823	0.10%
2021/07/15	17.2	32.16	2	32.10	31.95	15.2	15,840	0.10%
2021/07/14	1.3	32.22	2	32.28	32.10	-0.7	15,771	0.00%
2021/07/13	25.4	32.45	3	32.55	32.20	22.4	15,830	0.14%
2021/07/12	6.3	32.79	7	32.67	32.65	-0.7	15,761	0.00%
2021/07/09	12.1	32.67	5.2	32.71	32.70	6.9	15,802	0.04%
2021/07/08	13.5	32.90	19.4	32.89	32.80	-5.9	16,007	-0.04%
2021/07/07	16.3	32.67	7.1	32.74	32.75	9.2	16,035	0.06%
2021/07/06	4.3	32.71	6.3	32.66	32.70	-2	16,221	-0.01%
2021/07/05	1	32.60	17.4	32.54	32.55	-16.4	16,263	-0.10%
2021/07/02	9.5	31.82	32.3	32.15	32.35	-22.8	16,203	-0.14%
2021/07/01	5	31.25	4	31.23	31.05	1	16,089	0.01%
2021/06/30	0.3	31.00	1	31.00	31.00	-0.7	16,096	0.00%
2021/06/29	7	30.74	6	30.75	30.75	1	16,144	0.01%
2021/06/28	6.8	30.86	2.7	30.84	30.80	4.1	16,267	0.03%
2021/06/25	3.5	30.70	7	30.90	30.80	-3.5	16,274	-0.02%
2021/06/24	2	30.45	2	30.53	30.40	0	16,354	0.00%
2021/06/23	15	30.53	1	30.50	30.40	14	16,487	0.08%
2021/06/22	5	30.55	0.4	30.60	30.40	4.6	16,918	0.03%
2021/06/21	4.2	30.47	6	30.59	30.30	-1.9	17,834	-0.01%
2021/06/18	3	30.70	0	0.00	30.65	3	18,194	0.02%
2021/06/17	3	30.70	2	30.60	30.60	1	18,405	0.01%
2021/06/16	8	30.88	12	30.91	30.60	-4	19,062	-0.02%
2021/06/15	8	30.21	0	0.00	30.15	8	19,614	0.04%
2021/06/11	0	0.00	1	30.20	30.15	-1	19,612	-0.01%
2021/06/10	8	29.98	8.1	30.13	30.25	-0.1	19,681	0.00%
2021/06/09	3	30.25	0	0.00	30.20	3	19,730	0.02%
2021/06/08	4	30.70	0	0.00	30.65	4	19,762	0.02%
2021/06/07	7	30.58	3	30.35	30.55	4	19,818	0.02%
2021/06/04	3	30.88	4	30.86	30.95	-1	19,841	-0.01%
2021/06/03	15	31.22	11.1	31.34	31.25	3.9	19,870	0.02%
2021/06/02	4.1	31.45	9	31.41	31.35	-4.9	19,923	-0.02%
2021/06/01	4.1	31.26	17.4	31.29	31.40	-13.3	19,887	-0.07%
2021/05/31	6	30.67	14	30.73	30.75	-8	19,846	-0.04%
2021/05/28	12.1	30.10	20	30.20	30.55	-7.9	19,835	-0.04%
2021/05/27	7	29.58	0	0.00	29.55	7	19,905	0.04%
2021/05/26	27.2	29.87	0	0.00	29.70	27.2	19,518	0.14%
2021/05/25	8	29.59	1	29.65	29.55	7	19,581	0.04%
2021/05/24	7	29.00	0	0.00	29.30	7	19,634	0.04%
2021/05/21	12	29.21	2	29.10	29.10	10	19,682	0.05%
2021/05/20	8	29.29	1	29.25	29.20	7	19,584	0.04%
2021/05/19	16	29.04	9	29.05	29.15	7	19,594	0.04%
2021/05/18	13.6	28.51	0	0.00	28.70	13.6	19,648	0.07%
2021/05/17	50.2	28.31	12	28.20	27.90	38.2	19,605	0.19%
2021/05/14	13	29.55	10	29.52	29.55	3	19,375	0.02%
2021/05/13	6.3	29.84	9	29.74	29.70	-2.7	19,318	-0.01%
2021/05/12	48.6	29.69	49	29.57	30.00	-0.4	19,135	0.00%
2021/05/11	9	30.59	6	30.62	30.50	3	18,813	0.02%
2021/05/10	17.4	30.81	34	30.73	31.20	-16.6	18,683	-0.09%
2021/05/07	17.3	31.01	0	0.00	31.15	17.3	19,015	0.09%
2021/05/06	9.5	30.81	1	30.70	30.75	8.5	19,568	0.04%
2021/05/05	34.5	30.87	0	0.00	30.80	34.5	20,029	0.17%
2021/05/04	31.5	31.09	70	30.92	31.15	-38.5	19,961	-0.19%
2021/05/03	21	31.77	26.5	31.99	31.65	-5.5	19,780	-0.03%
2021/04/29	8	32.56	13	32.55	32.70	-5	19,586	-0.03%
2021/04/28	16.5	32.66	14	32.69	32.70	2.5	19,594	0.01%
2021/04/27	16	32.63	6	32.76	32.60	10	19,730	0.05%
2021/04/26	8	32.73	6.3	32.65	32.80	1.7	19,659	0.01%
2021/04/23	19.3	32.26	15	32.23	32.45	4.3	19,574	0.02%
2021/04/22	25	32.70	2	32.60	32.55	23	19,688	0.12%
2021/04/21	34	33.08	6.7	33.01	33.00	27.3	19,681	0.14%
2021/04/20	11	33.08	14	33.11	33.10	-3	19,604	-0.02%
2021/04/19	8	33.08	14.1	33.10	33.05	-6.1	19,556	-0.03%
2021/04/16	3	32.90	5	32.98	32.95	-2	19,469	-0.01%
2021/04/15	9	32.79	27	32.80	32.85	-18	19,541	-0.09%
2021/04/14	16	32.75	14	32.44	33.00	2	19,450	0.01%
2021/04/13	16	33.31	23	33.39	33.15	-7	19,250	-0.04%
2021/04/12	7.2	33.48	33	33.48	33.40	-25.9	19,191	-0.13%
2021/04/09	7.1	33.70	8.3	33.76	33.70	-1.3	19,040	-0.01%
2021/04/08	9	33.59	9	33.60	33.55	0	18,929	0.00%
2021/04/07	9.9	33.43	14.4	33.52	33.45	-4.5	18,819	-0.02%
2021/04/06	4	33.46	58	33.45	33.40	-54	18,656	-0.29%
2021/04/01	7.5	33.47	3.1	33.51	33.40	4.4	18,698	0.02%
2021/03/31	30.1	33.65	11.1	33.74	33.50	19	18,637	0.10%
2021/03/30	27	33.70	49	33.62	33.85	-22	18,519	-0.12%
2021/03/29	11	33.24	17.3	33.51	33.55	-6.3	18,451	-0.03%
2021/03/26	5.4	33.26	5.4	33.25	33.45	0	18,397	0.00%
2021/03/25	29.1	33.24	16.1	33.28	33.20	13	18,661	0.07%
2021/03/24	45.1	33.81	23	33.90	33.75	22.1	18,375	0.12%
2021/03/23	18.2	34.15	42.1	34.34	34.75	-23.9	17,678	-0.13%
2021/03/22	44.3	34.06	19.2	34.18	34.35	25.1	17,445	0.14%
2021/03/19	60.6	33.99	12	33.98	33.85	48.6	17,615	0.28%
2021/03/18	17	33.86	22.2	33.66	33.85	-5.2	17,268	-0.03%
2021/03/17	2	32.58	6	32.58	32.65	-4	16,685	-0.02%
2021/03/16	6.1	32.57	4	32.63	32.60	2.1	16,767	0.01%
2021/03/15	3.3	32.72	15	32.77	32.60	-11.7	16,836	-0.07%
2021/03/12	11	32.36	4.1	32.41	32.40	6.9	16,874	0.04%
2021/03/11	7	32.23	73	32.20	32.25	-66	16,894	-0.39%
2021/03/10	5	32.26	63.3	32.19	32.10	-58.3	16,992	-0.34%
2021/03/09	2	31.90	4.5	31.89	32.00	-2.5	17,174	-0.01%
2021/03/08	3	31.68	3.1	31.70	31.80	-0.1	17,336	0.00%
2021/03/05	8.1	31.24	8	31.29	31.65	0.1	17,400	0.00%
2021/03/04	7	31.11	2	31.33	31.35	5	17,900	0.03%
2021/03/03	5.1	31.23	12	31.21	31.40	-6.9	17,975	-0.04%
2021/03/02	22	31.67	23.9	31.59	31.35	-1.9	17,826	-0.01%
2021/02/26	42.5	31.48	19.1	31.76	32.00	23.4	17,634	0.13%
2021/02/25	6.4	31.73	63	31.88	31.70	-56.6	17,263	-0.33%
2021/02/24	17.1	31.98	6	32.17	31.90	11.1	17,199	0.06%
2021/02/23	24	31.71	5	31.71	31.80	19	17,047	0.11%
2021/02/22	8	31.29	1	31.40	31.30	7	16,982	0.04%
2021/02/19	5.1	30.89	4	30.95	31.15	1.1	17,001	0.01%
2021/02/18	15.1	30.83	0	0.00	30.80	15.1	17,007	0.09%
2021/02/17	2	30.95	3.1	31.05	31.00	-1.1	17,080	-0.01%
2021/02/05	8	30.91	0	0.00	30.80	8	17,294	0.05%
2021/02/04	33	30.77	6	30.79	30.75	27	17,281	0.16%
2021/02/03	19	31.08	0	0.00	31.10	19	17,275	0.11%
2021/02/02	10	31.29	17	31.26	31.15	-7	17,264	-0.04%
2021/02/01	17	30.82	0.1	31.10	31.10	16.9	17,212	0.10%
2021/01/29	46	31.82	20	31.66	31.25	26	17,075	0.15%
2021/01/28	11.2	32.35	25	32.56	32.70	-13.8	16,547	-0.08%
2021/01/27	5	32.08	41.2	32.07	32.35	-36.2	15,969	-0.23%
2021/01/26	7.5	31.14	2	31.08	30.85	5.5	15,400	0.04%
2021/01/25	1	31.20	9	31.02	31.20	-8	15,324	-0.05%
2021/01/22	2	30.70	14.5	30.69	30.70	-12.5	15,169	-0.08%
2021/01/21	24	30.04	0	0.00	29.90	24	15,053	0.16%
2021/01/20	98.1	30.14	24	30.92	30.00	74.1	15,065	0.49%
2021/01/19	52	30.84	8.5	30.94	30.75	43.5	14,868	0.29%
2021/01/18	11.4	30.64	19	30.82	30.65	-7.6	14,940	-0.05%
2021/01/15	19	31.43	60.5	31.51	31.00	-41.5	14,884	-0.28%
2021/01/14	26	31.51	110	31.35	31.65	-84	14,880	-0.56%	大賣/
2021/01/13	29	30.98	25.1	30.95	30.90	3.9	14,588	0.03%
2021/01/12	5	30.81	8	30.74	30.85	-3	14,473	-0.02%
2021/01/11	1	30.85	10	30.79	31.00	-9	14,358	-0.06%
2021/01/08	8.2	30.70	11.1	30.79	31.00	-3	14,310	-0.02%
2021/01/07	6	30.54	1	30.55	30.50	5	14,310	0.03%
2021/01/06	16.3	30.42	2	30.45	30.35	14.3	14,332	0.10%
2021/01/05	20	30.48	6.5	30.47	30.50	13.5	14,261	0.09%
2021/01/04	76	30.84	11.1	30.95	30.80	64.9	14,338	0.45%
2020/12/31	1.2	30.91	3	31.00	31.00	-1.8	14,232	-0.01%
2020/12/30	2	30.90	28	30.81	31.15	-26	14,284	-0.18%
2020/12/29	19	31.16	12	31.06	30.95	7	14,241	0.05%
2020/12/28	4	31.03	24.3	31.05	31.05	-20.3	14,242	-0.14%
2020/12/25	6.1	30.70	3	30.75	30.55	3.1	14,281	0.02%
2020/12/24	3.1	30.46	4.3	30.52	30.65	-1.2	14,304	-0.01%
2020/12/23	4	30.00	2	29.90	30.00	2	14,316	0.01%
2020/12/22	32.2	30.23	18	30.13	30.05	14.2	14,312	0.10%
2020/12/21	41	29.49	9	29.57	30.05	32	14,500	0.22%
2020/12/18	54	30.21	9	30.39	30.20	45	14,448	0.31%
2020/12/17	11	30.40	9	30.50	30.40	2	14,367	0.01%
2020/12/16	7	30.60	15	30.65	31.05	-8	14,155	-0.06%
2020/12/15	39.7	30.11	27	30.23	30.05	12.7	14,004	0.09%
2020/12/14	57.5	30.71	29.2	30.93	31.05	28.3	13,637	0.21%
2020/12/11	10	31.36	13	31.46	31.60	-3	13,407	-0.02%
2020/12/10	32	31.76	26	31.51	31.65	6	13,431	0.04%
2020/12/09	13	32.05	23	32.11	32.15	-10	13,358	-0.07%
2020/12/08	31	31.92	2.7	31.77	31.80	28.3	13,298	0.21%
2020/12/07	20	31.49	11	31.45	31.55	9	13,328	0.07%
2020/12/04	14	31.13	0	31.10	31.30	14	13,346	0.10%
2020/12/03	27	31.26	9	31.45	31.30	18	13,311	0.14%
2020/12/02	55	31.12	83.2	31.27	31.45	-28.2	13,065	-0.22%
2020/12/01	7	30.38	15	30.56	30.65	-8	12,992	-0.06%
2020/11/30	41.1	30.92	98	31.08	29.85	-56.9	12,941	-0.44%
2020/11/27	10	30.75	28	30.68	30.95	-18	12,362	-0.15%
2020/11/26	2	30.25	0	0.00	30.30	2	12,214	0.02%
2020/11/25	38	30.08	1	30.25	30.05	37	12,470	0.30%
2020/11/24	0	0.00	5	30.27	30.25	-5	12,502	-0.04%
2020/11/23	5	30.07	2	30.05	30.10	3	12,574	0.02%
2020/11/20	5	30.03	1	30.05	30.05	4	12,639	0.03%
2020/11/19	4	29.93	1	30.00	29.95	3	13,095	0.02%
2020/11/18	3	30.13	43	30.14	30.15	-40	13,270	-0.30%
2020/11/17	4.1	30.14	9	30.17	30.30	-5	13,303	-0.04%
2020/11/16	20.7	30.27	17.3	30.22	30.40	3.4	13,666	0.02%
2020/11/13	10.1	29.93	14.4	30.02	30.30	-4.3	13,937	-0.03%
2020/11/12	3	29.10	4	29.15	29.20	-1	13,711	-0.01%
2020/11/11	11	29.18	22	29.14	29.45	-11	13,805	-0.08%
2020/11/10	3	29.40	0	0.00	29.15	3	13,896	0.02%
2020/11/09	2	29.20	1	29.45	29.50	1	14,204	0.01%
2020/11/06	1	29.20	2	29.25	29.15	-1	14,334	-0.01%
2020/11/05	4	29.14	0	0.00	29.10	4	14,507	0.03%
2020/11/04	6	29.02	5	29.01	29.00	1	14,677	0.01%
2020/11/03	4	28.84	7	28.80	28.75	-3	14,804	-0.02%
2020/11/02	19	28.25	1.1	28.49	28.35	17.9	14,923	0.12%
2020/10/30	4	28.63	2	28.55	28.50	2	15,195	0.01%
2020/10/29	4	28.64	10.3	28.72	28.70	-6.3	15,516	-0.04%
2020/10/28	3	29.50	4.1	29.31	29.15	-1.1	15,648	-0.01%
2020/10/27	7	28.96	0	0.00	29.00	7	15,788	0.04%
2020/10/26	13.1	29.44	4	29.38	29.30	9.1	15,965	0.06%
2020/10/23	2	28.90	1	29.00	28.85	1	15,965	0.01%
2020/10/22	12	28.49	4	28.55	28.75	8	16,121	0.05%
2020/10/21	3	28.60	5	28.85	28.55	-2	16,129	-0.01%
2020/10/20	1.5	28.72	0	0.00	28.95	1.5	16,591	0.01%
2020/10/19	55	28.85	1	28.90	28.80	54	17,134	0.32%
2020/10/16	7.1	28.98	3	28.93	28.80	4.1	17,377	0.02%
2020/10/15	3	29.55	3	29.33	29.10	0	17,940	0.00%
2020/10/14	8.5	28.75	8	28.80	29.05	0.5	18,796	0.00%
2020/10/13	6	28.50	2	28.60	28.70	4	19,194	0.02%
2020/10/12	13	28.93	2	28.85	28.85	11	19,999	0.06%
2020/10/07	3	29.37	0	0.00	29.35	3	20,337	0.01%
2020/10/06	1	29.80	1	29.75	29.75	0	20,617	0.00%
2020/10/05	3	29.73	2	29.60	29.55	1	20,907	0.00%
2020/09/30	3	29.98	3	30.13	29.80	0	21,182	0.00%
2020/09/29	7	29.75	7	29.48	29.40	0	21,694	0.00%
2020/09/28	1	29.55	0	0.00	29.70	1	22,677	0.00%
2020/09/25	1	29.05	1.3	29.22	29.15	-0.3	23,163	0.00%
2020/09/24	8	29.02	2	29.15	28.85	6	23,278	0.03%
2020/09/23	14	29.96	25	29.76	29.95	-11	23,293	-0.05%
2020/09/22	25.1	29.14	29	29.12	29.10	-3.9	23,223	-0.02%
2020/09/21	16	29.65	2	29.55	29.50	14	23,384	0.06%
2020/09/18	10.7	29.71	2	29.70	29.85	8.7	23,772	0.04%
2020/09/17	17.1	29.83	1.5	30.05	29.65	15.6	24,067	0.06%
2020/09/16	6	30.39	54	30.31	30.10	-48	24,572	-0.20%
2020/09/15	14	29.72	1	30.10	29.75	13	24,802	0.05%
2020/09/14	59	29.85	1	29.70	30.10	58	25,480	0.23%
2020/09/11	10	29.69	0	0.00	29.90	10	26,124	0.04%
2020/09/10	26	29.97	14.2	29.98	29.80	11.8	26,381	0.04%
2020/09/09	13.2	30.06	1	30.10	30.45	12.2	26,211	0.05%
2020/09/08	25	30.76	4.1	30.75	30.70	20.9	26,220	0.08%
2020/09/07	34	31.23	9.5	31.31	31.30	24.5	26,257	0.09%
2020/09/04	7	31.06	0	0.00	31.75	7	26,490	0.03%
2020/09/03	6	31.87	3	31.88	31.70	3	26,531	0.01%
2020/09/02	4	32.00	4	32.19	32.25	0	26,768	0.00%
2020/09/01	7	31.70	14	31.81	32.35	-7	26,957	-0.03%
2020/08/31	4	32.43	7	32.63	31.90	-3	26,976	-0.01%
2020/08/28	4	32.55	8	32.45	32.60	-4	26,817	-0.01%
2020/08/27	9	33.17	10	33.10	33.15	-1	26,914	0.00%
2020/08/26	4	33.51	14.2	33.62	33.60	-10.2	26,905	-0.04%
2020/08/25	24	33.75	2	33.40	34.00	22	26,848	0.08%
2020/08/24	6	32.25	3	32.18	32.60	3	26,739	0.01%
2020/08/21	7	31.05	14	31.45	31.30	-7	26,576	-0.03%
2020/08/20	15.2	31.40	63.6	31.02	30.90	-48.5	26,599	-0.18%
2020/08/19	23.6	32.79	30	33.00	32.40	-6.4	26,146	-0.02%
2020/08/18	19	34.05	5	34.01	33.90	14	25,677	0.05%
2020/08/17	12	34.49	9	34.52	34.50	3	25,642	0.01%
2020/08/14	16	34.92	55	34.92	34.75	-39	25,563	-0.15%
2020/08/13	8	35.18	18	35.29	34.85	-10	25,531	-0.04%
2020/08/12	17	34.54	7	34.41	34.70	10	25,390	0.04%
2020/08/11	5	34.08	6	33.95	34.00	-1	25,355	0.00%
2020/08/10	8	34.33	3	34.80	34.50	5	25,399	0.02%
2020/08/07	21.9	34.94	33	35.03	34.90	-11.1	25,411	-0.04%
2020/08/06	40	34.60	13	34.72	34.95	27	25,295	0.11%
2020/08/05	52	35.15	15	35.02	34.90	37	25,235	0.15%
2020/08/04	12.5	34.82	37	34.68	35.00	-24.5	24,978	-0.10%
2020/08/03	13	33.82	15	33.87	33.85	-2	24,798	-0.01%
2020/07/31	14	34.81	6	34.69	34.50	8	24,671	0.03%
2020/07/30	12	34.25	9	34.54	34.60	3	24,446	0.01%
2020/07/29	9	33.83	0	0.00	33.80	9	24,306	0.04%
2020/07/28	12	33.63	10	33.77	33.25	2	24,304	0.01%
2020/07/27	12	33.59	39.1	33.39	33.25	-27.1	24,479	-0.11%
2020/07/24	53.3	34.45	21.1	34.72	34.10	32.2	24,440	0.13%
2020/07/23	14	35.45	28.9	35.23	35.60	-14.9	23,976	-0.06%
2020/07/22	5	34.34	7	34.19	34.25	-2	23,476	-0.01%
2020/07/21	25	33.97	51	33.76	33.90	-26	23,295	-0.11%
2020/07/20	114.1	32.94	28	33.01	32.95	86.1	22,719	0.38%	大買/
2020/07/17	31	35.81	11	36.12	35.80	20	21,717	0.09%
2020/07/16	33	35.37	34.5	35.48	36.00	-1.5	21,458	-0.01%
2020/07/15	9	34.28	8	34.04	34.05	1	20,700	0.00%
2020/07/14	24	33.95	31	33.81	34.10	-7	20,543	-0.03%
2020/07/13	31	33.77	25.1	33.70	34.20	5.9	20,361	0.03%
2020/07/10	23	33.06	6	32.71	32.55	17	20,175	0.08%
2020/07/09	17	33.79	8	33.82	33.40	9	20,251	0.04%
2020/07/08	29.7	33.51	16.1	33.33	33.45	13.6	19,957	0.07%
2020/07/07	71.5	35.82	34	35.69	34.50	37.5	19,252	0.19%
2020/07/06	30.5	38.20	30.2	38.15	38.65	0.3	18,297	0.00%
2020/07/03	12	37.19	9	37.35	37.20	3	17,841	0.02%
2020/07/02	8	36.97	34	37.15	37.15	-26	17,796	-0.15%
2020/07/01	40	36.98	43.4	36.91	36.80	-3.4	17,701	-0.02%
2020/06/30	6	35.91	9.1	35.95	35.80	-3.1	17,522	-0.02%
2020/06/29	30	35.50	15	35.39	35.65	15	17,474	0.09%
2020/06/24	31.5	35.97	32.4	35.92	35.65	-0.9	17,243	-0.01%
2020/06/23	32	35.80	22	35.79	36.00	10	17,191	0.06%
2020/06/22	15	34.83	42	34.90	34.80	-27	17,223	-0.16%
2020/06/19	32	34.50	51	34.67	34.65	-19	16,876	-0.11%
2020/06/18	49	33.99	128	33.86	34.00	-79	16,268	-0.49%	大賣/
2020/06/17	16	31.97	33	32.00	32.25	-17	15,614	-0.11%
2020/06/16	3	31.25	12	31.39	31.45	-9	15,581	-0.06%
2020/06/15	6	31.15	18	31.23	31.10	-12	15,850	-0.08%
2020/06/12	16	30.06	14	30.10	30.70	2	15,963	0.01%
2020/06/11	27	31.56	59	31.10	30.65	-32	16,131	-0.20%
2020/06/10	6.2	31.42	16	31.41	31.45	-9.9	16,046	-0.06%
2020/06/09	35	31.20	41	31.25	31.15	-6	16,115	-0.04%
2020/06/08	41	30.07	51.3	30.09	30.45	-10.3	16,095	-0.06%
2020/06/05	1	29.90	11	29.87	29.80	-10	15,920	-0.06%
2020/06/04	11.2	29.78	3.2	29.79	29.85	8	15,885	0.05%
2020/06/03	11	29.66	54	29.64	29.55	-43	15,994	-0.27%
2020/06/02	6	29.17	33	29.16	29.15	-27	15,975	-0.17%
2020/06/01	7	28.78	7	28.92	29.00	0	15,911	0.00%
2020/05/29	3	28.35	0.1	28.50	28.60	2.9	15,862	0.02%
2020/05/28	13	28.62	2	28.85	28.50	11	15,593	0.07%
2020/05/27	0	0.00	17.1	28.48	28.60	-17.1	15,671	-0.11%
2020/05/26	4	28.24	5	28.22	28.20	-1	15,660	-0.01%
2020/05/25	11	27.93	74	28.03	28.20	-63	15,661	-0.40%
2020/05/22	6.5	28.11	3	28.33	28.40	3.5	15,642	0.02%
2020/05/21	3	28.30	1	28.40	28.35	2	15,516	0.01%
2020/05/20	0	0.00	7	28.42	28.15	-7	15,471	-0.05%
2020/05/19	2	28.15	36	28.12	28.30	-34	15,304	-0.22%
2020/05/18	59	27.54	5	27.64	27.55	54	15,109	0.36%
2020/05/15	10	28.16	7	28.04	28.10	3	14,963	0.02%
2020/05/14	1	28.05	10	27.96	27.95	-9	14,826	-0.06%
2020/05/13	4	27.44	2	27.68	27.55	2	14,627	0.01%
2020/05/12	7	27.51	0	0.00	27.50	7	14,527	0.05%
2020/05/11	3	27.83	2	27.88	27.80	1	14,438	0.01%
2020/05/08	9	27.46	5	27.37	27.45	4	14,348	0.03%
2020/05/07	3	27.70	0	0.00	27.70	3	14,148	0.02%
2020/05/06	5.6	27.70	16	27.70	27.80	-10.4	14,116	-0.07%
2020/05/05	21	27.95	4	27.94	27.75	17	14,084	0.12%
2020/05/04	14	27.58	9.2	27.71	27.85	4.8	14,076	0.03%
2020/04/30	25	28.24	33	28.13	28.25	-8	14,023	-0.06%
2020/04/29	32	27.19	39	27.46	27.70	-7	13,812	-0.05%
2020/04/28	15	26.76	10	26.67	26.90	5	13,693	0.04%
2020/04/27	2	26.45	11	26.48	26.50	-9	14,075	-0.06%
2020/04/24	6	26.01	4	25.96	26.00	2	14,009	0.01%
2020/04/23	17	25.88	10	25.75	26.00	7	14,093	0.05%
2020/04/22	6	25.58	4	25.54	25.55	2	14,082	0.01%
2020/04/21	11	25.57	28	25.56	25.30	-17	14,140	-0.12%
2020/04/20	3	26.08	2	26.20	26.00	1	14,000	0.01%
2020/04/17	7	26.16	12	26.39	26.05	-5	13,943	-0.04%
2020/04/16	5	26.06	6	26.13	26.20	-1	13,857	-0.01%
2020/04/15	12	26.42	8	26.61	26.50	4	13,799	0.03%
2020/04/14	16	26.63	20	26.60	26.70	-4	13,667	-0.03%
2020/04/13	2	25.50	6.3	25.42	25.65	-4.3	13,389	-0.03%
2020/04/10	5	25.21	0	0.00	25.25	5	13,364	0.04%
2020/04/09	8	25.11	6	25.19	25.05	2	13,461	0.01%
2020/04/08	12	25.21	27	25.15	25.10	-15	13,400	-0.11%
2020/04/07	15.1	25.33	14	25.59	25.20	1.1	13,319	0.01%
2020/04/06	4	25.14	7	25.14	25.15	-3	13,189	-0.02%
2020/04/01	1.1	24.35	13	24.41	24.40	-11.9	12,942	-0.09%
2020/03/31	3	24.13	3	24.25	24.50	0	12,762	0.00%
2020/03/30	3	23.40	6	23.56	23.85	-3	12,531	-0.02%
2020/03/27	7	24.16	15	23.95	23.75	-8	12,401	-0.06%
2020/03/26	35	24.19	19	24.08	24.00	16	12,097	0.13%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	1	21.10	38	21.01	21.10	-37	11,524	-0.32%
2020/03/23	31	19.30	11	19.22	19.20	20	11,424	0.18%
2020/03/20	20	19.76	9.1	20.16	20.40	10.9	11,436	0.09%
2020/03/19	23	19.04	278.2	19.19	18.65	-255.2	11,212	-2.28%	大賣/鉅額交易
2020/03/18	146	20.73	2	20.75	20.10	144	10,953	1.31%	大買/鉅額交易
2020/03/17	16	21.09	131	21.01	20.80	-115	10,800	-1.06%	大賣/鉅額交易
2020/03/16	241	22.97	8	22.79	22.15	233	10,897	2.14%	大買/鉅額交易
2020/03/13	18	22.12	15	22.30	23.00	3	10,808	0.03%
2020/03/12	6	23.73	0	0.00	23.65	6	10,546	0.06%
2020/03/11	7	25.02	0	0.00	24.70	7	10,399	0.07%
2020/03/10	1	25.20	1	25.20	25.05	0	10,345	0.00%
2020/03/09	7	25.29	33	25.56	25.30	-26	10,423	-0.25%
2020/03/06	2	26.30	0	0.00	26.25	2	10,701	0.02%
2020/03/05	0	0.00	5	27.35	27.20	-5	10,607	-0.05%
2020/03/04	0	0.00	8.1	27.09	27.20	-8.1	10,769	-0.07%
2020/03/03	2	26.95	0.1	26.90	26.90	1.9	10,713	0.02%
2020/03/02	2	26.65	14	26.81	26.55	-12	10,732	-0.11%
2020/02/27	1	27.10	2	27.25	27.05	-1	10,841	-0.01%
2020/02/26	2	26.90	0	0.00	27.10	2	10,759	0.02%
2020/02/21	0	0.00	55	27.80	27.90	-55	10,999	-0.50%
2020/02/20	0	0.00	1	28.00	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	9	28.22	28.10	-9	11,376	-0.08%
2020/02/18	1	27.60	1	27.56	27.85	0	11,906	0.00%
2020/02/17	4	27.63	1	27.65	27.60	3	12,063	0.02%
2020/02/14	0	0.00	3.1	28.49	28.30	-3.1	12,350	-0.03%
2020/02/13	0	0.00	17	28.30	28.30	-17	12,462	-0.14%
2020/02/12	1	28.25	2	28.20	28.25	-1	12,603	-0.01%
2020/02/10	0.2	27.95	19	27.95	27.95	-18.8	13,055	-0.14%
2020/02/07	0.1	28.10	4.5	28.27	28.25	-4.4	13,396	-0.03%
2020/02/06	3.1	28.15	37.1	28.09	28.25	-34	13,598	-0.25%
2020/02/05	0	0.00	0.2	27.80	27.80	-0.2	13,831	0.00%
2020/02/04	3	27.72	10	27.44	28.00	-7	13,873	-0.05%
2020/02/03	8	26.98	18.3	26.93	27.00	-10.3	14,180	-0.07%
2020/01/31	12	27.37	24	27.88	27.25	-12	14,150	-0.08%
2020/01/30	11	27.20	24	27.19	27.20	-13	14,227	-0.09%
2020/01/20	1	29.25	4	29.34	29.40	-3	13,968	-0.02%
2020/01/17	3	28.90	33.5	29.31	29.30	-30.5	14,035	-0.22%
2020/01/16	7	28.86	17	28.84	28.90	-10	14,048	-0.07%
2020/01/15	3	28.80	5	29.09	28.90	-2	14,243	-0.01%
2020/01/14	12	28.63	1	28.80	28.85	11	14,230	0.08%
2020/01/13	20	28.65	0.1	28.65	28.75	19.9	14,328	0.14%
2020/01/10	8	28.74	3	28.80	28.75	5	14,387	0.03%
2020/01/09	8.3	28.53	16	28.60	28.70	-7.8	14,426	-0.05%
2020/01/08	13	28.35	2.1	28.20	28.10	10.9	14,552	0.08%
2020/01/07	8	28.13	8	28.35	28.50	0	14,568	0.00%
2020/01/06	0	0.00	6	28.08	28.00	-6	14,593	-0.04%
2020/01/03	7	28.44	0	0.00	28.30	7	14,687	0.05%
2020/01/02	4	28.40	0	28.35	28.40	4	14,707	0.03%
2019/12/31	1	28.30	3	28.35	28.35	-2	14,712	-0.01%
2019/12/30	11	28.56	6	28.60	28.60	5	14,838	0.03%
2019/12/27	1.3	28.84	5	28.90	28.90	-3.7	14,891	-0.02%
2019/12/26	3	28.93	2	28.90	28.90	1	14,936	0.01%
2019/12/25	0	0.00	3	28.80	29.10	-3	15,064	-0.02%
2019/12/24	9	28.97	0.9	28.70	28.70	8.1	15,224	0.05%
2019/12/23	5	29.36	5	29.51	29.15	0	15,260	0.00%
2019/12/20	1	29.50	9	29.80	29.50	-8	15,401	-0.05%
2019/12/19	7	29.72	5	29.75	29.75	2	15,800	0.01%
2019/12/18	14	29.76	1	29.75	29.85	13	16,361	0.08%
2019/12/17	1	29.60	11.1	29.68	29.80	-10.1	16,488	-0.06%
2019/12/16	16	29.43	3	29.30	29.30	13	16,446	0.08%
2019/12/13	12	29.70	8.2	29.75	29.85	3.8	16,464	0.02%
2019/12/12	0	0.00	17	29.78	29.60	-17	16,528	-0.10%
2019/12/11	14	29.68	60	29.94	29.50	-46	16,473	-0.28%
2019/12/10	2	29.25	11	29.28	29.45	-9	16,087	-0.06%
2019/12/09	2	29.10	0	0.00	29.20	2	16,067	0.01%
2019/12/06	0	0.00	26.3	29.22	29.20	-26.3	16,193	-0.16%
2019/12/05	3	28.92	4	29.05	29.00	-1	16,010	-0.01%
2019/12/04	4	28.83	14	28.89	29.00	-10	16,134	-0.06%
2019/12/03	5	28.63	29.1	28.88	28.90	-24.1	16,043	-0.15%
2019/12/02	6	27.50	18	27.56	27.80	-12	15,582	-0.08%
2019/11/29	23	27.81	22	27.82	27.70	1	15,501	0.01%
2019/11/28	3	28.62	18	28.70	28.55	-15	15,398	-0.10%
2019/11/27	2	28.60	2.2	28.78	29.00	-0.2	15,720	0.00%
2019/11/26	2	28.73	14	28.80	28.90	-12	15,593	-0.08%
2019/11/25	3	28.82	43.1	28.88	28.95	-40.1	15,329	-0.26%
2019/11/22	0	0.00	13	29.20	29.20	-13	15,395	-0.08%
2019/11/21	13	29.11	2	29.08	29.10	11	15,428	0.07%
2019/11/20	10	29.31	33	29.37	29.40	-23	15,357	-0.15%
2019/11/19	5	29.06	18	29.16	29.25	-13	15,375	-0.08%
2019/11/18	14	28.96	34	29.00	29.00	-20	15,283	-0.13%
2019/11/15	9	28.75	47.3	29.00	28.65	-38.3	15,348	-0.25%
2019/11/14	11	28.36	29.4	28.37	28.45	-18.4	14,816	-0.12%
2019/11/13	8	27.83	17	28.38	28.15	-9	14,716	-0.06%
2019/11/12	9	27.86	7.3	27.81	27.80	1.7	14,432	0.01%
2019/11/11	28	28.08	5	28.21	27.90	23	14,370	0.16%
2019/11/08	2	28.25	17	28.34	28.35	-15	14,454	-0.10%
2019/11/07	5	27.57	8	27.44	27.40	-3	14,066	-0.02%
2019/11/06	10	27.07	24.2	27.17	27.25	-14.2	13,955	-0.10%
2019/11/05	22	27.87	17	27.95	27.85	5	13,638	0.04%
2019/11/04	12	28.15	42.3	28.34	28.40	-30.3	13,530	-0.22%
2019/11/01	0	0.00	12.3	27.97	28.00	-12.3	13,342	-0.09%
2019/10/31	11	27.71	30.2	27.89	27.95	-19.2	13,405	-0.14%
2019/10/30	22	27.36	5	27.15	27.45	17	13,076	0.13%
2019/10/29	32	27.61	7	27.33	27.40	25	13,054	0.19%
2019/10/28	21	27.73	23	27.85	27.80	-2	12,961	-0.02%
2019/10/25	23	27.48	204	27.37	27.50	-181	12,842	-1.41%	大賣/鉅額交易
2019/10/24	10	27.27	115.1	27.36	27.35	-105.1	12,854	-0.82%	大賣/鉅額交易
2019/10/23	0	0.00	16.1	27.33	27.20	-16.1	12,839	-0.13%
2019/10/22	2	27.00	6	26.85	26.85	-4	12,684	-0.03%
2019/10/21	6	26.56	8	26.66	26.70	-2	12,887	-0.02%
2019/10/18	13	26.42	0	0.00	26.35	13	13,179	0.10%
2019/10/17	2	26.50	2.6	26.47	26.50	-0.6	13,667	0.00%
2019/10/16	2	26.28	9.3	26.34	26.50	-7.3	13,844	-0.05%
2019/10/15	0	0.00	8.1	26.31	26.20	-8.1	13,844	-0.06%
2019/10/14	0	0.00	20.4	26.34	26.30	-20.4	13,859	-0.15%
2019/10/09	1	26.10	184	26.30	26.10	-183	13,797	-1.33%	大賣/鉅額交易
2019/10/08	0	0.00	1	26.30	26.25	-1	13,737	-0.01%
2019/10/07	4	26.15	8	26.22	26.20	-4	13,745	-0.03%
2019/10/04	4	26.15	20.3	26.15	26.15	-16.3	13,782	-0.12%
2019/10/01	1	25.65	30.3	25.60	25.70	-29.3	13,533	-0.22%
2019/09/27	9	25.19	22	25.27	25.05	-13	13,417	-0.10%
2019/09/26	2	25.98	6	25.98	26.00	-4	13,272	-0.03%
2019/09/25	2	26.08	20.6	26.08	26.20	-18.6	13,181	-0.14%
2019/09/24	7	26.21	17.1	26.51	26.10	-10.1	13,081	-0.08%
2019/09/23	34.5	26.05	72	25.87	26.00	-37.5	12,571	-0.30%
2019/09/20	1	25.25	2	25.30	25.20	-1	12,048	-0.01%
2019/09/19	6	25.25	20	25.30	25.15	-14	11,799	-0.12%
2019/09/18	2	25.10	87	25.13	25.15	-85	11,715	-0.73%
2019/09/17	2	24.75	138	24.95	24.90	-136	11,552	-1.18%	大賣/鉅額交易
2019/09/16	1.9	24.29	12	24.24	24.50	-10.1	11,464	-0.09%
2019/09/12	53	24.94	25.1	24.94	24.60	27.9	11,424	0.24%
2019/09/11	3	25.15	24	25.02	24.95	-21	11,491	-0.18%
2019/09/10	5	25.07	33	25.00	25.10	-28	11,467	-0.24%
2019/09/09	21	24.99	17	24.89	25.00	4	11,287	0.04%
2019/09/06	2	25.15	26	25.03	25.00	-24	11,269	-0.21%
2019/09/05	20	24.81	2	24.90	24.85	18	11,122	0.16%
2019/09/04	0	0.00	4.3	24.84	24.85	-4.3	11,087	-0.04%
2019/09/03	5	24.80	5	24.82	24.75	0	11,124	0.00%
2019/09/02	20	24.90	20	25.07	24.80	0	11,532	0.00%
2019/08/30	6	24.58	51.4	24.73	24.90	-45.4	11,450	-0.40%
2019/08/29	8	24.23	0	0.00	24.30	8	11,176	0.07%
2019/08/28	2	24.33	0	0.00	24.35	2	11,218	0.02%
2019/08/27	7	24.45	14	24.48	24.40	-7	11,426	-0.06%
2019/08/26	5	24.17	7	24.00	24.30	-2	12,069	-0.02%
2019/08/23	1	24.40	37	24.49	24.50	-36	11,948	-0.30%
2019/08/22	0	0.00	23.2	24.54	24.55	-23.2	11,966	-0.19%
2019/08/21	2.1	24.34	25	24.32	24.35	-22.9	12,028	-0.19%
2019/08/20	3	24.22	14	24.18	24.25	-11	11,908	-0.09%
2019/08/19	0	0.00	3	23.70	23.70	-3	11,779	-0.03%
2019/08/16	1	23.55	15	23.53	23.60	-14	11,818	-0.12%
2019/08/15	21.8	23.04	3	23.23	23.50	18.8	11,715	0.16%
2019/08/14	4	23.50	3.1	23.60	23.55	0.9	11,736	0.01%
2019/08/13	5	23.10	15	23.21	23.35	-10	11,695	-0.09%
2019/08/12	45	22.50	1	22.55	22.50	44	11,628	0.38%
2019/08/08	9	22.41	0.2	22.50	22.40	8.8	11,803	0.07%
2019/08/07	5	22.34	0	0.00	22.30	5	11,897	0.04%
2019/08/06	15	22.01	264	21.89	22.30	-249	12,198	-2.04%	大賣/鉅額交易
2019/08/05	9	22.56	2	22.60	22.45	7	12,441	0.06%
2019/08/02	16	22.78	3	22.70	22.80	13	12,476	0.10%
2019/08/01	3	23.08	1	23.10	23.25	2	12,473	0.02%
2019/07/31	4	23.23	4	23.15	23.30	0	12,473	0.00%
2019/07/30	3	23.58	1	23.70	23.55	2	12,454	0.02%
2019/07/29	10	23.23	14.1	23.26	23.45	-4.1	12,455	-0.03%
2019/07/26	6	23.45	3	23.62	23.40	3	12,371	0.02%
2019/07/25	1.1	24.08	2	24.00	23.85	-0.9	12,380	-0.01%
2019/07/24	2	24.43	2	24.33	24.15	0	12,430	0.00%
2019/07/23	16	24.15	6	24.17	24.40	10	12,412	0.08%
2019/07/22	119.6	23.75	0	0.00	23.70	119.6	12,132	0.99%	大買/鉅額交易
2019/07/19	16	25.33	196	25.33	25.30	-180	11,735	-1.53%	大賣/鉅額交易
2019/07/18	18	25.09	7.6	25.12	25.10	10.4	11,203	0.09%
2019/07/17	4	25.00	32	25.07	25.00	-28	11,151	-0.25%
2019/07/16	1.3	25.12	6	25.16	25.15	-4.7	11,174	-0.04%
2019/07/15	2	25.05	0	0.00	25.05	2	11,285	0.02%
2019/07/12	7	25.10	7	25.07	25.05	0	11,573	0.00%
2019/07/11	8	25.00	77	24.95	24.90	-69	11,869	-0.58%
2019/07/10	3	24.67	16	24.63	24.75	-13	12,204	-0.11%
2019/07/09	52	24.44	2	24.35	24.35	50	12,318	0.41%
2019/07/08	5.6	24.44	12	24.43	24.50	-6.4	12,482	-0.05%
2019/07/05	3.6	24.18	7	24.29	24.15	-3.4	12,679	-0.03%
2019/07/04	6	24.21	5	24.20	24.30	1	12,992	0.01%
2019/07/03	1	24.20	0	0.00	24.15	1	13,292	0.01%
2019/07/02	1	24.30	8.1	24.15	24.15	-7.1	13,840	-0.05%
2019/07/01	1	24.25	10	24.28	24.30	-9	14,354	-0.06%
2019/06/28	5	24.09	2	24.30	24.20	3	14,718	0.02%
2019/06/27	0	0.00	2	24.30	24.30	-2	14,990	-0.01%
2019/06/26	2	23.90	6	24.00	24.10	-4	15,236	-0.03%
2019/06/24	1	24.05	3	24.10	24.00	-2	17,063	-0.01%
2019/06/21	1	24.00	1	24.05	23.95	0	18,037	0.00%
2019/06/20	2	23.90	0	0.00	23.95	2	18,336	0.01%
2019/06/19	9	23.94	18	23.88	24.05	-9	18,417	-0.05%
2019/06/18	3	23.52	2	23.80	23.80	1	18,355	0.01%
2019/06/17	2	23.65	0	0.00	23.60	2	18,325	0.01%
2019/06/14	2	23.60	0	0.00	23.75	2	18,554	0.01%
2019/06/13	7	23.93	0	0.00	23.75	7	18,569	0.04%
2019/06/12	0	0.00	11	23.70	23.90	-11	18,891	-0.06%
2019/06/11	10	23.95	1	23.90	23.80	9	18,974	0.05%
2019/06/10	18	24.04	21	23.99	24.10	-3	18,880	-0.02%
2019/06/06	7	22.79	6	22.96	22.85	1	18,457	0.01%
2019/06/05	2	22.78	0	0.00	22.95	2	18,424	0.01%
2019/06/04	0	0.00	40	22.34	22.45	-40	18,383	-0.22%
2019/06/03	8	22.03	22	22.00	22.15	-14	18,382	-0.08%
2019/05/31	45	22.32	24	22.50	22.50	21	18,145	0.12%
2019/05/30	1	23.30	2	23.48	23.40	-1	17,344	-0.01%
2019/05/29	11	23.33	1	23.20	23.10	10	17,420	0.06%
2019/05/28	0	0.00	11	23.25	23.80	-11	17,369	-0.06%
2019/05/27	0	0.00	4	23.20	23.05	-4	17,195	-0.02%
2019/05/24	3	23.20	0	0.00	22.95	3	17,216	0.02%
2019/05/23	1	22.80	2	23.10	23.10	-1	17,142	-0.01%
2019/05/22	4	22.79	10	22.95	22.95	-6	17,059	-0.04%
2019/05/21	8	22.74	4	23.00	22.95	4	17,077	0.02%
2019/05/20	21	22.76	0	0.00	22.65	21	16,949	0.12%
2019/05/17	8	22.76	6	22.55	22.55	2	16,891	0.01%
2019/05/16	95	23.08	17	23.09	23.00	78	16,731	0.47%
2019/05/15	69	23.39	67	23.51	23.50	2	16,585	0.01%
2019/05/14	5	22.69	81	22.23	23.20	-76	16,539	-0.46%
2019/05/13	53	23.62	8	23.38	23.05	45	16,265	0.28%
2019/05/10	16	24.58	28	24.51	24.55	-12	15,941	-0.08%
2019/05/09	14	24.74	11	24.76	24.55	3	15,889	0.02%
2019/05/08	3	25.37	9	25.27	25.45	-6	15,766	-0.04%
2019/05/07	3	25.15	31.3	25.17	25.50	-28.3	15,905	-0.18%
2019/05/06	46	25.06	35.4	25.09	24.90	10.6	16,503	0.06%
2019/05/03	4	25.60	6	25.58	25.65	-2	16,426	-0.01%
2019/05/02	8	25.59	7	25.85	25.55	1	16,404	0.01%
2019/04/30	5	25.20	29.4	25.20	25.60	-24.4	16,271	-0.15%
2019/04/29	2	24.90	15.7	24.93	24.95	-13.7	16,103	-0.09%
2019/04/26	11	25.28	0	0.00	25.25	11	16,098	0.07%
2019/04/25	2	25.35	16.1	25.34	25.35	-14.1	16,093	-0.09%
2019/04/24	7	25.36	40.1	25.20	25.25	-33.1	16,042	-0.21%
2019/04/23	6	25.01	10.8	24.99	25.25	-4.8	16,059	-0.03%
2019/04/22	12	25.23	33.1	25.10	25.15	-21.1	15,843	-0.13%
2019/04/19	48	25.38	9	25.40	25.35	39	15,637	0.25%
2019/04/18	7	26.02	25	25.75	25.70	-18	15,442	-0.12%
2019/04/17	52	25.69	3	26.20	25.75	49	15,131	0.32%
2019/04/16	43.2	25.94	33	25.89	26.00	10.2	14,747	0.07%
2019/04/15	12	25.42	7.1	25.42	25.45	4.9	14,327	0.03%
2019/04/12	21	25.20	40	25.25	25.20	-19	14,136	-0.13%
2019/04/11	2	25.20	11.6	25.28	25.25	-9.6	13,960	-0.07%
2019/04/10	3	25.10	46	25.03	25.15	-43.1	13,627	-0.32%
2019/04/09	0	0.00	28.2	24.89	24.90	-28.2	13,305	-0.21%
2019/04/08	20.4	25.03	5.1	24.99	25.10	15.3	12,986	0.12%
2019/04/03	9.5	24.48	54	24.60	24.60	-44.5	12,377	-0.36%
2019/04/02	17.4	24.09	52	24.06	24.15	-34.6	11,849	-0.29%
2019/04/01	17	23.91	14	23.95	23.95	3	11,455	0.03%
2019/03/29	44	23.77	82	23.80	23.70	-38	11,079	-0.34%
2019/03/28	22	23.76	13	23.69	23.75	9	10,799	0.08%
2019/03/27	28	23.74	58	23.77	23.75	-30	10,385	-0.29%
2019/03/26	46	22.70	52	22.64	22.95	-6	8,924	-0.07%
2019/03/25	42	21.77	9	22.12	22.25	33	7,985	0.41%
2019/03/22	2	21.65	7	21.65	21.75	-5	7,552	-0.07%
2019/03/21	1	21.50	0	0.00	21.50	1	7,375	0.01%
2019/03/20	6	21.35	0	0.00	21.45	6	7,320	0.08%
2019/03/19	2	21.40	30	21.34	21.40	-28	7,288	-0.38%
2019/03/18	1	20.90	3	20.90	21.10	-2	7,127	-0.03%
2019/03/15	17	20.88	15	21.12	20.70	2	7,122	0.03%
2019/03/14	35	21.25	43	21.42	21.20	-8	6,784	-0.12%
2019/03/13	1	20.90	25	21.00	21.00	-24	6,751	-0.36%
2019/03/12	3	20.93	0	0.00	20.95	3	6,778	0.04%
2019/03/11	10	20.64	0	0.00	20.65	10	6,805	0.15%
2019/03/08	4	20.66	5	20.75	20.65	-1	6,954	-0.01%
2019/03/07	11	21.01	8	20.93	21.00	3	6,980	0.04%
2019/03/06	2	21.15	10	21.25	21.20	-8	6,975	-0.11%
2019/03/04	32	21.01	0	0.00	21.25	32	7,118	0.45%
2019/02/27	32	21.30	0.4	21.35	21.35	31.6	7,021	0.45%
2019/02/26	1	21.35	1	21.40	21.30	0	6,949	0.00%
2019/02/25	12	21.16	0.1	21.40	21.40	11.9	6,886	0.17%
2019/02/22	10	21.18	19.2	21.23	21.30	-9.2	6,911	-0.13%
2019/02/21	0	0.00	4.9	21.11	21.15	-4.9	6,981	-0.07%
2019/02/20	12	21.14	1	21.20	21.20	11	7,015	0.16%
2019/02/19	0	0.00	1.1	21.19	21.15	-1.1	7,018	-0.02%
2019/02/18	1	21.10	2	21.15	21.10	-1	7,180	-0.01%
2019/02/15	1	21.10	2	21.05	21.00	-1	7,222	-0.01%
2019/02/14	8	21.05	0	0.00	21.00	8	7,261	0.11%
2019/02/13	1	21.10	19	21.19	21.15	-18	7,309	-0.25%
2019/02/12	5	21.17	0	0.00	21.10	5	7,220	0.07%
2019/02/11	1	21.25	5	21.42	21.30	-4	7,158	-0.06%
2019/01/30	4	21.16	4.1	21.14	21.10	-0.1	7,106	0.00%
2019/01/29	4	20.94	1	20.95	21.00	3	7,104	0.04%
2019/01/28	25	21.28	49	21.48	21.30	-24	7,115	-0.34%
2019/01/25	4	21.01	28	20.93	21.30	-24	7,064	-0.34%
2019/01/24	1	20.45	2.1	20.08	20.50	-1.1	6,412	-0.02%
2019/01/23	5	19.86	6	19.97	20.00	-1	6,466	-0.02%
2019/01/22	3	19.95	0	0.00	20.00	3	6,447	0.05%
2019/01/21	21	20.14	10	19.99	20.00	11	6,511	0.17%
2019/01/18	1	20.10	5	20.09	20.10	-4	6,609	-0.06%
2019/01/17	1	19.70	1	19.80	19.80	0	6,717	0.00%
2019/01/16	0.5	19.70	2	19.65	19.75	-1.5	6,767	-0.02%
2019/01/15	0	0.00	3	19.52	19.70	-3	6,793	-0.04%
2019/01/11	2	19.25	0	0.00	19.35	2	6,793	0.03%
2019/01/09	1.1	19.30	19	19.31	19.40	-17.9	6,802	-0.26%
2019/01/08	2	18.95	0	0.00	19.00	2	6,849	0.03%
2019/01/07	2	19.00	0	0.00	19.15	2	6,925	0.03%
2019/01/03	0	0.00	2	19.00	18.95	-2	7,581	-0.03%
2019/01/02	5	18.95	0	0.00	18.90	5	7,684	0.07%
2018/12/28	0.3	19.10	1	19.15	19.10	-0.7	7,901	-0.01%
2018/12/27	1	19.05	0	0.00	18.95	1	8,246	0.01%
2018/12/25	3	18.93	0	0.00	18.75	3	8,407	0.04%
2018/12/24	2	19.28	23	19.16	19.25	-21	8,467	-0.25%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/20	2	18.70	1.1	18.75	18.75	0.9	8,538	0.01%
2018/12/18	2	18.93	0	0.00	18.75	2	8,614	0.02%
2018/12/13	8	19.10	16.3	19.21	19.25	-8.3	8,785	-0.09%
2018/12/12	3	18.80	3	19.00	19.10	0	9,116	0.00%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	2	18.90	2	18.85	18.85	0	9,419	0.00%
2018/12/07	3	19.15	3	19.10	19.10	0	9,415	0.00%
2018/12/06	4	19.06	0	0.00	19.00	4	9,480	0.04%
2018/12/05	2	19.80	1	19.65	19.70	1	9,434	0.01%
2018/12/04	3	20.00	2	20.15	20.15	1	9,642	0.01%
2018/12/03	11.1	19.95	7	20.09	20.10	4.1	9,660	0.04%
2018/11/30	60	19.60	0	0.00	19.55	60	9,500	0.63%
2018/11/29	6	19.56	7	19.55	19.55	-1	9,462	-0.01%
2018/11/28	3	19.37	13	19.40	19.50	-10	9,397	-0.11%
2018/11/27	0.2	19.45	1	18.95	19.45	-0.8	9,359	-0.01%
2018/11/23	20	18.70	20	18.85	18.75	0	9,386	0.00%
2018/11/22	0	0.00	0.7	18.90	18.95	-0.7	9,425	-0.01%
2018/11/21	1	18.85	83	18.83	18.80	-82	9,487	-0.86%
2018/11/20	26	19.21	20	19.15	19.15	6	9,480	0.06%
2018/11/19	0	0.00	1	19.60	19.70	-1	9,441	-0.01%
2018/11/16	3	19.20	2	19.40	19.35	1	9,402	0.01%
2018/11/15	0	0.00	2	19.25	19.30	-2	9,380	-0.02%
2018/11/14	3	18.58	0	0.00	18.55	3	9,240	0.03%
2018/11/13	0.7	18.95	0	0.00	18.90	0.7	9,247	0.01%
2018/11/12	15	18.83	1	19.00	19.05	14	9,272	0.15%
2018/11/07	0	0.00	3	18.68	18.85	-3	9,384	-0.03%
2018/11/06	1	18.65	1	18.40	18.50	0	9,524	0.00%
2018/11/05	6	18.33	6	18.55	18.65	0	9,450	0.00%
2018/11/02	37	18.50	22	18.60	18.55	15	9,374	0.16%
2018/11/01	43.5	18.71	2	18.85	19.00	41.5	9,231	0.45%
2018/10/31	6	18.62	1	18.50	18.90	5	9,220	0.05%
2018/10/30	8	17.97	0.1	18.10	18.00	7.9	9,115	0.09%
2018/10/29	4	18.16	1	18.10	18.05	3	9,168	0.03%
2018/10/26	11	18.13	51	18.10	18.20	-40	9,224	-0.43%
2018/10/25	2	17.73	0	0.00	17.80	2	9,478	0.02%
2018/10/24	2	17.30	0	0.00	17.85	2	9,787	0.02%
2018/10/22	5	17.55	3	17.55	17.50	2	10,013	0.02%
2018/10/19	8	17.28	0	0.00	17.55	8	10,149	0.08%
2018/10/18	2	17.55	2	17.55	17.55	0	10,128	0.00%
2018/10/17	5	17.65	18	17.70	17.55	-13	10,214	-0.13%
2018/10/16	2	17.45	0	0.00	17.50	2	10,373	0.02%
2018/10/15	1	17.70	0	0.00	17.75	1	10,421	0.01%
2018/10/12	246	17.55	12.1	17.07	17.90	233.9	10,633	2.20%	大買/鉅額交易
2018/10/11	10	17.20	56.5	17.18	17.00	-46.5	10,687	-0.43%
2018/10/09	29.7	18.26	3	18.25	18.20	26.7	10,898	0.24%
2018/10/08	2	18.18	2	18.20	18.25	0	10,918	0.00%
2018/10/05	11.9	18.88	10.1	18.69	18.65	1.8	10,818	0.02%
2018/10/04	11	19.53	0	0.00	19.50	11	10,568	0.10%
2018/10/03	9	19.73	1	19.85	19.75	8	10,558	0.08%
2018/10/02	2	19.90	3	19.85	19.85	-1	10,591	-0.01%
2018/10/01	0.1	20.00	0	0.00	19.90	0.1	10,760	0.00%
2018/09/28	13	20.05	3	20.00	19.90	10	10,955	0.09%
2018/09/27	26	19.80	2	19.85	19.95	24	11,632	0.21%
2018/09/26	5	19.90	5	19.94	19.85	0	11,740	0.00%
2018/09/25	22	19.75	1	19.80	19.95	21	11,850	0.18%
2018/09/21	2	19.80	0	0.00	19.85	2	11,892	0.02%
2018/09/20	1	19.85	2	19.75	19.70	-1	11,897	-0.01%
2018/09/19	3	19.80	11	19.75	19.75	-8	12,040	-0.07%
2018/09/18	24	19.79	6	19.73	19.55	18	12,009	0.15%
2018/09/17	7	20.11	1	20.15	20.10	6	11,833	0.05%
2018/09/14	10	20.16	0	0.00	20.50	10	11,705	0.09%
2018/09/13	0.8	20.60	0	0.00	20.40	0.8	11,559	0.01%
2018/09/12	15	20.22	3	20.23	20.20	12	11,603	0.10%
2018/09/11	3	20.48	4	20.50	20.50	-1	11,681	-0.01%
2018/09/10	14	20.43	8.2	20.49	20.20	5.8	11,925	0.05%
2018/09/07	23	21.21	3	21.25	21.20	20	11,970	0.17%
2018/09/06	10	21.33	0.1	21.50	21.35	9.9	11,988	0.08%
2018/09/05	12	21.52	1	21.60	21.45	11	12,140	0.09%
2018/09/04	5	21.60	0.2	21.80	21.60	4.8	12,217	0.04%
2018/09/03	4	21.61	0	0.00	21.60	4	12,343	0.03%
2018/08/31	5	21.52	0	0.00	21.75	5	12,387	0.04%
2018/08/29	1.5	21.70	10.1	21.68	21.70	-8.6	12,476	-0.07%
2018/08/28	3	21.48	0	0.00	21.45	3	12,600	0.02%
2018/08/27	1	21.25	0.1	21.50	21.35	0.9	12,847	0.01%
2018/08/24	3	21.27	0.1	21.50	21.30	2.9	12,975	0.02%
2018/08/23	0	0.00	2	21.45	21.45	-2	13,335	-0.01%
2018/08/22	0	0.00	1	21.30	21.35	-1	13,642	-0.01%
2018/08/21	4	21.30	0.4	21.50	21.40	3.6	13,769	0.03%
2018/08/20	13	21.28	0	0.00	21.20	13	13,840	0.09%
2018/08/17	4	21.30	0	0.00	21.20	4	13,924	0.03%
2018/08/16	5	21.36	2	21.35	21.35	3	13,968	0.02%
2018/08/15	12	21.60	1	21.65	21.55	11	14,117	0.08%
2018/08/14	13	21.67	21	21.63	21.65	-8	14,316	-0.06%
2018/08/13	16	21.92	10	21.90	21.85	6	14,557	0.04%
2018/08/10	2	22.35	0	0.00	22.40	2	14,547	0.01%
2018/08/08	2	22.38	1	22.50	22.40	1	14,989	0.01%
2018/08/07	0	0.00	6	22.35	22.40	-6	15,364	-0.04%
2018/08/06	1	22.40	2	22.40	22.45	-1	15,582	-0.01%
2018/08/03	6	22.23	0	0.00	22.30	6	15,806	0.04%
2018/08/02	14	22.18	0	0.00	22.10	14	16,078	0.09%
2018/08/01	42	22.25	14	22.29	22.35	28	16,048	0.17%
2018/07/31	8	23.63	20	23.68	23.65	-12	15,791	-0.08%
2018/07/30	2	23.40	204	23.40	23.40	-202	15,655	-1.29%	大賣/鉅額交易
2018/07/27	1	23.25	3	23.35	23.35	-2	15,678	-0.01%
2018/07/26	12	23.02	0	0.00	23.15	12	15,728	0.08%
2018/07/24	1	23.05	61	23.10	23.20	-60	15,722	-0.38%
2018/07/23	44	23.11	5	22.97	22.90	39	15,822	0.25%
2018/07/20	7	23.46	1	23.45	23.25	6	15,862	0.04%
2018/07/19	6	23.67	7.9	23.64	23.55	-1.9	16,044	-0.01%
2018/07/18	34	23.84	3	23.70	23.70	31	15,892	0.20%
2018/07/17	19	23.03	22	23.52	23.80	-3	15,644	-0.02%
2018/07/16	8	22.66	7	22.66	22.70	1	15,094	0.01%
2018/07/13	0	0.00	2	22.05	22.35	-2	15,059	-0.01%
2018/07/12	3	21.80	0	0.00	21.80	3	15,147	0.02%
2018/07/11	7	21.71	4	21.78	21.80	3	15,255	0.02%
2018/07/10	2	22.00	3	22.05	22.00	-1	15,253	-0.01%
2018/07/09	5	21.80	0	0.00	21.80	5	15,391	0.03%
2018/07/06	6	21.58	4.5	21.39	21.70	1.5	15,456	0.01%
2018/07/05	12	21.73	201	21.80	21.70	-189	15,376	-1.23%	大賣/鉅額交易
2018/07/04	12	22.17	0	0.00	22.20	12	14,874	0.08%
2018/07/03	8	22.33	4	22.40	22.25	4	15,032	0.03%
2018/07/02	11	22.57	14	22.55	22.40	-3	15,382	-0.02%
2018/06/29	2	22.50	5	22.47	22.65	-3	15,496	-0.02%
2018/06/28	19	22.29	10	22.30	22.40	9	15,465	0.06%
2018/06/27	6	22.47	5	22.50	22.40	1	15,426	0.01%
2018/06/26	36	22.44	32	22.45	22.40	4	15,570	0.03%
2018/06/25	9	22.73	2	22.75	22.70	7	15,507	0.05%
2018/06/22	7	22.74	0	0.00	22.75	7	15,831	0.04%
2018/06/21	9	22.90	0	0.00	22.85	9	16,043	0.06%
2018/06/20	1	22.80	1	22.70	23.00	0	16,519	0.00%
2018/06/19	44	22.89	0	0.00	22.85	44	16,672	0.26%
2018/06/15	8	23.35	0	0.00	23.20	8	16,733	0.05%
2018/06/14	5	23.29	0	0.00	23.40	5	17,218	0.03%
2018/06/13	4	23.38	11	23.40	23.35	-7	17,619	-0.04%
2018/06/12	11	23.39	0	0.00	23.30	11	18,671	0.06%
2018/06/11	3	23.52	2	23.55	23.55	1	20,223	0.00%
2018/06/08	2	23.40	5	23.50	23.40	-3	21,852	-0.01%
2018/06/07	1	23.40	1	23.40	23.45	0	22,369	0.00%
2018/06/06	13	23.39	1	23.50	23.45	12	23,533	0.05%
2018/06/05	18	23.42	0	0.00	23.30	18	24,055	0.07%
2018/06/04	38	23.53	41	23.53	23.55	-3	24,033	-0.01%
2018/06/01	13	22.94	5	23.04	23.05	8	23,845	0.03%
2018/05/31	16	22.88	2	23.10	22.55	14	23,872	0.06%
2018/05/30	13	22.92	1.1	22.86	22.80	11.9	23,589	0.05%
2018/05/29	18	23.20	25	23.31	23.15	-7	23,434	-0.03%
2018/05/28	22	23.35	4	23.38	23.35	18	23,602	0.08%
2018/05/25	15	23.32	0	0.00	23.30	15	23,917	0.06%
2018/05/24	17	23.16	0	0.00	23.20	17	23,928	0.07%
2018/05/23	38.3	23.23	3.2	23.25	23.20	35.1	24,156	0.15%
2018/05/22	6	23.44	30	23.65	23.50	-24	24,376	-0.10%
2018/05/21	5	23.50	10	23.60	23.40	-5	24,612	-0.02%
2018/05/18	6	23.05	0	0.00	23.00	6	24,392	0.02%
2018/05/17	77	23.17	2	23.20	23.10	75	24,439	0.31%
2018/05/16	14	23.09	3	23.10	23.10	11	24,409	0.05%
2018/05/15	6	23.19	0	0.00	23.15	6	24,301	0.02%
2018/05/14	1	23.30	3	23.48	23.65	-2	24,389	-0.01%
2018/05/11	19	23.25	1	23.30	23.15	18	24,251	0.07%
2018/05/10	6	23.38	1	23.45	23.45	5	24,106	0.02%
2018/05/09	7	23.79	0	0.00	23.70	7	23,902	0.03%
2018/05/08	4	23.96	0	0.00	23.85	4	23,948	0.02%
2018/05/07	0	0.00	13	23.73	24.20	-13	23,954	-0.05%
2018/05/04	2	23.60	4	23.60	23.40	-2	23,702	-0.01%
2018/05/03	4	23.83	0	0.00	23.80	4	23,644	0.02%
2018/05/02	4	23.78	0	0.00	23.90	4	23,633	0.02%
2018/04/30	1	23.70	0	0.00	23.70	1	24,002	0.00%
2018/04/26	15	23.63	0	0.00	23.60	15	24,717	0.06%
2018/04/25	4	23.56	0	0.00	23.50	4	24,570	0.02%
2018/04/24	2	23.78	1	24.20	23.70	1	24,487	0.00%
2018/04/23	1	24.00	9	24.06	24.10	-8	24,541	-0.03%
2018/04/20	1	24.00	10	23.90	23.90	-9	24,556	-0.04%
2018/04/19	12	24.00	4	24.18	24.25	8	24,474	0.03%
2018/04/18	6	24.23	5	24.40	23.85	1	24,724	0.00%
2018/04/17	6	24.15	18	23.94	24.25	-12	24,596	-0.05%
2018/04/16	2	23.78	6	23.79	23.70	-4	24,490	-0.02%
2018/04/13	51	24.00	5	23.85	23.80	46	24,455	0.19%
2018/04/12	16	24.19	0	0.00	24.10	16	24,326	0.07%
2018/04/11	13	24.01	0	0.00	23.95	13	24,117	0.05%
2018/04/10	4	23.90	0.1	23.85	23.70	3.9	24,125	0.02%
2018/04/09	8	23.75	10	24.50	23.70	-2	24,069	-0.01%
2018/04/03	58	24.02	0	0.00	24.00	58	23,986	0.24%
2018/04/02	5	24.65	0	0.00	24.55	5	23,704	0.02%
2018/03/31	2	24.88	21	25.06	24.90	-19	23,582	-0.08%
2018/03/29	9	25.03	2	25.15	24.95	7	24,073	0.03%
2018/03/28	104	25.31	33	25.40	25.30	71	24,078	0.29%	大買/
2018/03/27	49	25.66	114	25.52	25.70	-65	24,099	-0.27%	大賣/
2018/03/26	17	24.86	40.1	25.09	25.30	-23.1	23,784	-0.10%
2018/03/23	30	24.95	5	24.87	24.85	25	23,601	0.11%
2018/03/22	9	25.78	3	25.93	25.65	6	23,300	0.03%
2018/03/21	4	26.23	3	26.20	26.10	1	23,131	0.00%
2018/03/20	3	25.32	6	25.87	26.10	-3	22,992	-0.01%
2018/03/19	12	25.67	3	25.63	25.45	9	22,381	0.04%
2018/03/16	35	25.91	14	26.15	25.60	21	21,994	0.10%
2018/03/15	56	25.96	68.9	26.41	26.50	-12.9	20,982	-0.06%
2018/03/14	42	27.73	55	27.98	26.95	-13	19,735	-0.07%
2018/03/13	11.1	27.32	55	27.38	27.35	-43.9	18,270	-0.24%
2018/03/12	29	27.40	41	27.35	27.35	-12	18,033	-0.07%
2018/03/09	33	25.48	53	25.38	25.40	-20	17,233	-0.12%
2018/03/08	0	0.00	2	24.65	24.65	-2	16,926	-0.01%
2018/03/07	11	24.78	12	24.90	24.65	-1	17,100	-0.01%
2018/03/06	0	0.00	86	25.00	24.70	-86	17,400	-0.49%
2018/03/05	0	0.00	27	24.88	24.85	-27	17,663	-0.15%
2018/03/02	10	24.50	1	24.70	24.70	9	17,879	0.05%
2018/03/01	1	24.30	8	24.80	24.90	-7	18,081	-0.04%
2018/02/27	9	24.62	15	24.79	24.50	-6	18,127	-0.03%
2018/02/26	18	24.64	3	24.52	24.30	15	17,819	0.08%
2018/02/23	11	24.52	23	24.91	24.60	-12	17,854	-0.07%
2018/02/22	69	24.46	4	24.56	24.50	65	18,108	0.36%
2018/02/21	2.5	23.64	18	24.13	24.40	-15.5	17,949	-0.09%
2018/02/12	8	22.91	4	23.05	22.90	4	17,734	0.02%
2018/02/09	5.1	22.48	132	22.65	22.70	-126.9	17,712	-0.72%	大賣/鉅額交易
2018/02/08	10	23.06	3	23.17	23.00	7	17,831	0.04%
2018/02/07	14	22.79	8.8	22.96	23.15	5.2	18,124	0.03%
2018/02/06	18.3	22.52	32	22.81	22.35	-13.7	18,107	-0.08%
2018/02/05	5	23.77	2	23.65	23.80	3	17,883	0.02%
2018/02/02	1	24.10	0	0.00	24.20	1	17,896	0.01%
2018/02/01	1	24.15	8	24.20	24.20	-7	18,009	-0.04%
2018/01/31	2	24.20	0	0.00	24.50	2	18,379	0.01%
2018/01/30	5	24.45	10.6	24.32	24.45	-5.6	18,443	-0.03%
2018/01/29	3	24.23	4.3	24.16	24.30	-1.3	18,460	-0.01%
2018/01/26	34	24.42	5	24.35	24.40	29	18,949	0.15%
2018/01/25	6.7	24.75	7	24.74	24.60	-0.3	19,017	0.00%
2018/01/24	19	25.18	12.9	25.24	25.10	6.1	18,883	0.03%
2018/01/23	24.5	24.77	25.1	24.85	24.90	-0.6	18,534	0.00%
2018/01/22	12	24.24	30	24.18	24.30	-18	17,952	-0.10%
2018/01/19	10.2	23.80	2.5	23.78	23.80	7.6	17,668	0.04%
2018/01/18	5	23.92	14	24.04	23.75	-9	17,594	-0.05%
2018/01/17	3	23.77	3.7	23.89	23.90	-0.7	17,577	0.00%
2018/01/16	1	23.90	0	0.00	23.85	1	18,041	0.01%
2018/01/15	2	23.90	15	23.95	23.95	-13	18,096	-0.07%
2018/01/12	30	23.92	6	24.02	23.90	24	18,147	0.13%
2018/01/11	1.5	23.45	0	0.00	23.45	1.5	17,943	0.01%
2018/01/10	6	23.33	2	23.20	23.30	4	18,097	0.02%
2018/01/09	3	23.50	4	23.55	23.55	-1	18,319	-0.01%
2018/01/08	5	23.54	2	23.55	23.55	3	18,700	0.02%
2018/01/05	0	0.00	1	23.70	23.65	-1	18,757	-0.01%
2018/01/04	7.5	23.43	12	23.48	23.45	-4.5	18,936	-0.02%
2018/01/03	10	23.63	11	23.59	23.60	-1	19,036	-0.01%
2018/01/02	18	23.84	139	23.98	23.80	-121	18,881	-0.64%	大賣/鉅額交易