緯創 (3231)-元大-永春券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
38,350張
產業
上市電腦週邊類股
2552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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	15.1	113.80	12	114.21	113.00	3.1	94,369	0.00%
2024/04/25	26.2	112.92	34.1	112.70	112.00	-7.9	98,203	-0.01%
2024/04/24	56.1	116.03	42.4	115.15	115.50	13.7	98,635	0.01%
2024/04/23	174.2	110.76	180	111.02	111.00	-5.8	98,685	-0.01%	大買/大賣/
2024/04/22	116.5	110.56	63.1	109.97	108.50	53.4	98,941	0.05%	大買/
2024/04/19	265.2	115.51	270.1	115.42	115.00	-5	99,484	0.00%	大買/大賣/
2024/04/18	76.1	116.46	24.2	116.41	118.00	51.9	100,151	0.05%
2024/04/17	63.4	114.46	23.9	115.22	114.50	39.5	100,628	0.04%
2024/04/16	72.6	114.94	32.8	115.56	114.00	39.8	99,977	0.04%
2024/04/15	78.1	120.42	76.3	121.53	119.50	1.8	99,746	0.00%
2024/04/12	28.3	122.89	12.1	124.11	122.50	16.2	99,486	0.02%
2024/04/11	99.2	124.15	26.5	124.46	123.00	72.7	98,973	0.07%
2024/04/10	132.5	126.27	145.2	126.88	125.50	-12.7	98,514	-0.01%	大買/大賣/
2024/04/09	246.4	127.05	109.3	129.54	126.00	137.1	97,978	0.14%	大買/大賣/鉅額交易
2024/04/08	116.8	131.33	177.6	130.68	132.00	-60.8	97,472	-0.06%	大買/大賣/
2024/04/03	92	128.56	195.9	129.11	129.50	-104	97,382	-0.11%	大賣/鉅額交易
2024/04/02	62	124.49	68	124.22	125.00	-6	95,006	-0.01%
2024/04/01	119.8	124.07	58	123.96	122.50	61.8	94,296	0.07%	大買/
2024/03/29	225	125.18	279.8	125.32	125.00	-54.8	93,180	-0.06%	大買/大賣/
2024/03/28	23.3	118.60	39.4	118.83	120.50	-16.1	90,381	-0.02%
2024/03/27	43.8	117.14	23	117.54	117.00	20.8	90,264	0.02%
2024/03/26	99.3	118.41	40.2	117.47	117.00	59.1	91,006	0.06%
2024/03/25	26.2	123.27	26.1	123.38	122.00	0.1	90,863	0.00%
2024/03/22	59.6	123.04	74	123.07	123.00	-14.4	91,132	-0.02%
2024/03/21	19.6	120.93	23.5	121.20	120.50	-3.9	90,520	0.00%
2024/03/20	88.8	121.94	68.5	123.02	120.00	20.3	90,895	0.02%
2024/03/19	38.2	121.10	95.9	122.04	122.50	-57.7	90,127	-0.06%
2024/03/18	30.5	119.74	47.2	119.94	120.00	-16.7	89,597	-0.02%
2024/03/15	27.4	117.88	36.7	117.76	119.50	-9.3	89,472	-0.01%
2024/03/14	44	115.09	33.6	116.72	115.50	10.5	88,677	0.01%
2024/03/13	120.1	118.46	51.2	116.77	116.50	68.9	88,539	0.08%	大買/
2024/03/12	42.4	121.77	45	122.03	122.50	-2.6	87,599	0.00%
2024/03/11	131.8	122.31	136.4	122.33	121.00	-4.6	86,981	-0.01%	大買/大賣/
2024/03/08	55.2	117.17	114.8	117.59	116.00	-59.6	84,658	-0.07%	大賣/
2024/03/07	82.2	117.61	28	116.71	116.00	54.2	84,305	0.06%
2024/03/06	50.2	119.77	26	119.42	119.50	24.2	84,380	0.03%
2024/03/05	43.1	121.10	100.1	121.25	121.50	-57	84,705	-0.07%
2024/03/04	61.3	118.47	57.8	118.82	116.50	3.5	83,596	0.00%
2024/03/01	29.2	118.31	97.1	118.15	118.00	-67.9	82,963	-0.08%
2024/02/29	26.1	114.33	18.2	114.11	115.50	7.9	82,639	0.01%
2024/02/27	49.5	113.67	105.8	113.97	113.50	-56.3	82,161	-0.07%	大賣/
2024/02/26	32.3	116.55	103.1	116.48	117.00	-70.8	81,520	-0.09%	大賣/
2024/02/23	99.8	119.22	230.2	117.88	116.00	-130.4	82,394	-0.16%	大賣/鉅額交易
2024/02/22	141.1	121.10	30.8	120.66	119.00	110.3	82,377	0.13%	大買/鉅額交易
2024/02/21	53.4	118.24	150.4	118.13	118.50	-97.1	81,420	-0.12%	大賣/
2024/02/20	59.7	121.87	23.7	122.05	122.00	36	80,732	0.04%
2024/02/19	39.8	124.55	39.6	123.63	122.50	0.2	80,311	0.00%
2024/02/16	87.4	127.79	76.6	127.52	126.00	10.8	80,523	0.01%
2024/02/15	329.7	132.28	139.1	132.00	130.50	190.6	79,728	0.24%	大買/大賣/鉅額交易
2024/02/05	148.6	122.66	134.1	122.79	124.50	14.5	78,923	0.02%	大買/大賣/
2024/02/02	179	119.70	146.8	119.16	120.00	32.2	78,367	0.04%	大買/大賣/
2024/02/01	47.3	114.41	16.1	114.25	115.00	31.2	78,456	0.04%
2024/01/31	69.4	115.37	33.5	115.17	114.50	35.9	81,131	0.04%
2024/01/30	106.6	118.30	120	118.40	118.00	-13.4	80,957	-0.02%	大買/大賣/
2024/01/29	70.6	115.85	72.3	116.29	116.50	-1.7	80,092	0.00%
2024/01/26	49.3	113.09	59.9	112.83	113.00	-10.6	79,717	-0.01%
2024/01/25	165.3	117.96	159.9	117.50	115.00	5.4	79,371	0.01%	大買/大賣/
2024/01/24	79.3	115.34	148.5	115.60	116.00	-69.2	77,578	-0.09%	大賣/
2024/01/23	215.3	116.42	158.6	116.12	117.00	56.7	77,090	0.07%	大買/大賣/
2024/01/22	191.1	115.34	308.7	115.64	116.50	-117.6	75,750	-0.16%	大買/大賣/鉅額交易
2024/01/19	127.4	102.48	421.2	103.65	107.00	-293.8	72,889	-0.40%	大買/大賣/鉅額交易
2024/01/18	195.1	96.76	132.3	97.53	97.70	62.9	69,445	0.09%	大買/大賣/
2024/01/17	99.2	98.56	49.4	99.52	97.90	49.8	69,404	0.07%
2024/01/16	39.2	99.00	29.5	98.86	98.60	9.6	69,586	0.01%
2024/01/15	310.9	99.28	205.1	99.12	98.60	105.9	69,770	0.15%	大買/大賣/鉅額交易
2024/01/12	125.2	98.97	171.4	99.32	99.50	-46.2	69,377	-0.07%	大買/大賣/
2024/01/11	103.3	97.22	160.9	96.11	97.60	-57.6	68,947	-0.08%	大買/大賣/
2024/01/10	35.3	94.67	17.1	94.79	94.50	18.2	70,996	0.03%
2024/01/09	208.6	95.80	237.1	95.96	94.00	-28.5	72,328	-0.04%	大買/大賣/
2024/01/08	16.3	94.52	19	94.90	94.40	-2.7	72,025	0.00%
2024/01/05	11	93.95	3	94.16	93.60	8	72,968	0.01%
2024/01/04	44	94.36	52.5	94.66	94.20	-8.5	74,314	-0.01%
2024/01/03	35.5	93.32	57	93.68	93.50	-21.5	76,970	-0.03%
2024/01/02	337.5	96.18	222	93.98	93.70	115.5	77,612	0.15%	大買/大賣/鉅額交易
2023/12/29	217	97.88	281.5	98.29	98.60	-64.5	76,858	-0.08%	大買/大賣/
2023/12/28	65	96.69	52.5	96.64	95.90	12.5	76,126	0.02%
2023/12/27	38	96.58	27	96.98	96.70	11	77,213	0.01%
2023/12/26	34.3	96.48	27.2	96.91	97.00	7.1	79,699	0.01%
2023/12/25	27.1	96.52	82.9	96.71	96.60	-55.8	80,972	-0.07%
2023/12/22	19.3	94.73	12.6	94.92	94.20	6.7	80,706	0.01%
2023/12/21	33.2	93.42	89.2	94.37	95.20	-56	80,789	-0.07%
2023/12/20	46.2	93.71	83.5	94.27	94.20	-37.3	80,167	-0.05%
2023/12/19	46.3	93.22	43.2	93.24	92.00	3.2	79,775	0.00%
2023/12/18	47.2	92.30	47.1	92.66	92.30	0.2	80,271	0.00%
2023/12/15	37.6	92.47	13.2	92.47	91.60	24.4	81,153	0.03%
2023/12/14	29.2	93.72	69.4	93.78	93.10	-40.1	81,709	-0.05%
2023/12/13	42.2	92.73	60.7	91.97	92.90	-18.5	81,924	-0.02%
2023/12/12	88	91.12	60.7	91.13	90.50	27.3	82,288	0.03%
2023/12/11	22.6	92.38	27	92.04	91.80	-4.4	83,190	-0.01%
2023/12/08	475.6	94.28	427.1	92.40	92.60	48.5	83,663	0.06%	大買/大賣/
2023/12/07	98.2	92.22	98.7	93.24	93.40	-0.5	84,174	0.00%
2023/12/06	56.2	91.21	58.3	91.00	91.20	-2.1	85,906	0.00%
2023/12/05	34.3	89.34	23.4	89.49	89.20	10.9	86,114	0.01%
2023/12/04	28.9	91.95	16	92.61	91.30	12.9	86,032	0.01%
2023/12/01	106	91.76	72.8	92.61	92.80	33.2	86,253	0.04%	大買/
2023/11/30	38.6	91.76	38	91.49	91.50	0.5	86,241	0.00%
2023/11/29	60.5	93.50	36.2	93.41	93.30	24.3	86,498	0.03%
2023/11/28	36.5	92.32	14	92.56	92.50	22.5	88,159	0.03%
2023/11/27	77.3	93.82	52.3	91.91	92.70	24.9	90,725	0.03%
2023/11/24	11.1	95.42	10.2	95.47	96.00	0.8	91,275	0.00%
2023/11/22	152.9	98.72	67	97.81	97.60	85.9	94,745	0.09%	大買/
2023/11/21	80.1	102.44	59.7	102.82	102.50	20.4	97,250	0.02%
2023/11/20	50.2	98.71	61.7	99.67	99.70	-11.5	100,938	-0.01%
2023/11/17	49.2	98.95	46.9	99.55	99.00	2.4	102,125	0.00%
2023/11/16	70.3	99.34	60.6	99.24	99.00	9.7	103,972	0.01%
2023/11/15	41	100.05	50.1	100.83	99.00	-9.1	105,424	-0.01%
2023/11/14	59.5	98.87	39	98.33	98.10	20.5	108,376	0.02%
2023/11/13	73.5	98.45	107.1	99.67	100.00	-33.6	112,049	-0.03%	大賣/
2023/11/10	117.4	96.25	85	97.54	98.10	32.4	113,658	0.03%	大買/
2023/11/09	134.4	98.88	156	99.06	98.60	-21.7	114,264	-0.02%	大買/大賣/
2023/11/08	198.4	97.90	188.4	97.91	97.30	10	115,887	0.01%	大買/大賣/
2023/11/07	52.3	92.24	65.2	93.02	93.40	-12.9	115,130	-0.01%
2023/11/06	34	92.77	30	93.17	92.10	4	118,831	0.00%
2023/11/03	52.3	93.48	55	91.45	91.20	-2.7	121,725	0.00%
2023/11/02	73	93.20	94	93.01	92.80	-21	126,175	-0.02%
2023/11/01	77.5	89.84	50.3	89.56	89.50	27.2	127,805	0.02%
2023/10/31	90.3	92.58	80.2	90.69	89.40	10.1	132,840	0.01%
2023/10/30	94.1	94.97	69	95.21	93.70	25.1	134,868	0.02%
2023/10/27	73	95.28	81.2	94.97	94.30	-8.1	138,647	-0.01%
2023/10/26	66.2	93.12	69.2	93.43	93.20	-3	140,010	0.00%
2023/10/25	82.3	96.31	68.1	95.53	95.30	14.2	142,461	0.01%
2023/10/24	111.1	94.79	115.5	95.19	96.20	-4.4	142,120	0.00%	大買/大賣/
2023/10/23	43.3	93.05	44.2	92.87	92.50	-0.9	141,242	0.00%
2023/10/20	79.6	90.43	89.8	90.54	91.40	-10.2	141,005	-0.01%
2023/10/19	84.2	91.06	85.8	91.21	91.70	-1.7	140,393	0.00%
2023/10/18	50.8	90.28	86.8	90.78	91.00	-36.1	139,872	-0.03%
2023/10/17	63.5	96.12	55.6	95.66	94.70	7.9	137,104	0.01%
2023/10/16	60.2	98.33	45.1	98.30	98.00	15.1	135,942	0.01%
2023/10/13	92.6	99.51	52.2	99.11	99.10	40.4	135,724	0.03%
2023/10/12	34.7	101.13	46.4	101.96	102.50	-11.7	134,759	-0.01%
2023/10/11	149.8	102.13	43	102.29	98.20	106.8	134,082	0.08%	大買/鉅額交易
2023/10/06	26	108.31	16.5	108.97	108.50	9.5	134,437	0.01%
2023/10/05	38	106.66	19.5	106.79	107.00	18.5	136,130	0.01%
2023/10/04	37.5	105.09	34.3	105.05	106.00	3.2	137,219	0.00%
2023/10/03	91.1	109.88	71.4	109.32	108.00	19.7	137,686	0.01%
2023/10/02	28.6	108.71	101.6	109.86	111.00	-73	138,259	-0.05%	大賣/
2023/09/28	120.7	103.85	83	102.55	101.50	37.7	137,680	0.03%	大買/
2023/09/27	34.1	101.94	43	102.43	103.00	-8.9	137,943	-0.01%
2023/09/26	41	102.43	39.4	103.09	101.50	1.7	138,726	0.00%
2023/09/25	37.2	102.38	46.5	102.62	103.00	-9.3	139,770	-0.01%
2023/09/22	39.2	101.21	30.3	101.65	102.50	8.9	141,561	0.01%
2023/09/21	51.3	99.04	55.3	98.94	100.50	-4	142,708	0.00%
2023/09/20	50.4	99.71	45.6	99.87	98.70	4.7	143,098	0.00%
2023/09/19	47.9	99.35	38.8	99.14	98.40	9.1	143,234	0.01%
2023/09/18	25.8	101.23	17.2	101.74	101.00	8.6	143,749	0.01%
2023/09/15	16	105.59	10	105.96	104.50	6.1	145,515	0.00%
2023/09/14	45.2	106.21	58.3	105.75	106.00	-13.1	145,823	-0.01%
2023/09/13	38	101.78	16	101.91	102.00	22	145,987	0.02%
2023/09/12	33.4	102.22	29.7	101.93	102.00	3.8	147,817	0.00%
2023/09/11	74.3	103.61	146	103.12	102.50	-71.7	149,199	-0.05%	大賣/
2023/09/08	37	109.77	24	109.58	109.00	13	149,315	0.01%
2023/09/07	37.2	111.37	19	111.16	110.00	18.2	150,140	0.01%
2023/09/06	19.5	113.28	26.3	113.66	113.50	-6.8	151,328	0.00%
2023/09/05	44.1	111.74	119	112.00	112.50	-75	152,889	-0.05%	大賣/
2023/09/04	37.2	111.42	53.1	112.08	112.50	-15.9	153,207	-0.01%
2023/09/01	112.1	112.06	30.2	111.85	109.00	81.9	153,384	0.05%	大買/
2023/08/31	60.2	111.45	124	113.33	117.00	-63.7	151,878	-0.04%	大賣/
2023/08/30	61.5	112.54	61.1	112.99	112.00	0.5	150,388	0.00%
2023/08/29	46.4	110.50	36.3	110.74	109.50	10.1	152,731	0.01%
2023/08/28	108.8	108.64	154.7	108.01	109.50	-45.8	153,126	-0.03%	大買/大賣/
2023/08/25	235	112.29	84.8	112.62	111.00	150.2	155,577	0.10%	大買/鉅額交易
2023/08/24	242.2	127.74	142.5	126.80	122.50	99.7	153,948	0.06%	大買/大賣/
2023/08/23	58.1	125.16	60.2	125.91	127.50	-2.2	151,950	0.00%
2023/08/22	103.3	125.46	48.9	125.30	123.50	54.4	154,442	0.04%	大買/
2023/08/21	56.3	121.14	47.7	121.01	121.00	8.6	155,205	0.01%
2023/08/18	246.8	122.65	211.2	121.56	120.50	35.7	154,552	0.02%	大買/大賣/
2023/08/17	214.1	127.95	152.3	127.93	129.00	61.8	151,273	0.04%	大買/大賣/
2023/08/16	54.1	120.33	94.8	121.32	128.00	-40.7	147,325	-0.03%
2023/08/15	77.2	118.69	70.1	118.25	116.50	7.1	145,781	0.00%
2023/08/14	115.6	110.94	84.1	111.39	111.50	31.5	144,619	0.02%	大買/
2023/08/11	80.1	117.18	94.1	117.16	115.00	-13.9	141,921	-0.01%
2023/08/10	168.4	113.44	172.6	113.42	113.50	-4.2	140,567	0.00%	大買/大賣/
2023/08/09	115.8	121.45	82.1	121.76	120.00	33.8	137,269	0.02%	大買/
2023/08/08	245.3	130.11	195.5	130.59	129.00	49.8	136,528	0.04%	大買/大賣/
2023/08/07	49.4	121.38	90.4	122.39	125.00	-41	131,929	-0.03%
2023/08/04	232.5	114.96	221.9	114.28	114.00	10.6	130,249	0.01%	大買/大賣/
2023/08/02	140.3	126.21	161.5	123.85	121.50	-21.2	125,410	-0.02%	大買/大賣/
2023/08/01	186	133.91	227	132.73	135.00	-41.1	123,181	-0.03%	大買/大賣/
2023/07/31	120.5	150.00	73.4	149.11	141.50	47.1	119,189	0.04%	大買/
2023/07/28	295.3	154.77	144.2	152.25	157.00	151.1	117,057	0.13%	大買/大賣/鉅額交易
2023/07/27	40.2	156.16	35.6	155.62	154.00	4.6	114,413	0.00%
2023/07/26	36.6	158.42	69.6	154.98	156.50	-33	115,335	-0.03%
2023/07/25	51.8	156.45	13.2	158.61	152.00	38.6	115,259	0.03%
2023/07/24	43.6	151.81	29.1	153.57	158.00	14.5	115,382	0.01%
2023/07/21	57.4	137.19	42.5	142.94	147.50	15	115,512	0.01%
2023/07/20	14.5	131.74	63.8	133.45	134.50	-49.3	115,954	-0.04%
2023/07/19	40.2	129.32	54.6	130.81	128.00	-14.4	116,322	-0.01%
2023/07/18	36.3	131.86	41.3	136.38	133.00	-5.1	116,878	0.00%
2023/07/17	20.9	140.58	24.2	140.52	139.50	-3.3	117,000	0.00%
2023/07/14	72.5	139.16	44.1	136.39	142.00	28.4	118,026	0.02%
2023/07/13	125.4	133.03	152.4	133.34	132.00	-26.9	117,676	-0.02%	大買/大賣/
2023/07/12	105.8	121.95	149.3	122.44	124.00	-43.6	114,566	-0.04%	大買/大賣/
2023/07/11	100.4	110.97	147.3	110.90	113.00	-46.9	112,635	-0.04%	大賣/
2023/07/10	109.5	105.01	105	104.95	103.00	4.4	111,414	0.00%	大買/大賣/
2023/07/07	144.9	107.50	119.6	107.61	106.00	25.3	110,867	0.02%	大買/大賣/
2023/07/06	153.3	106.54	167.5	107.08	105.50	-14.1	109,008	-0.01%	大買/大賣/
2023/07/05	113.1	102.32	112.8	101.71	102.50	0.3	107,848	0.00%	大買/大賣/
2023/07/04	36.5	102.18	93.6	103.99	105.00	-57.1	106,113	-0.05%
2023/07/03	150.1	96.09	131.2	96.07	95.70	18.9	105,150	0.02%	大買/大賣/
2023/06/30	127.4	88.62	174.4	88.62	90.80	-46.9	104,322	-0.04%	大買/大賣/
2023/06/29	186.4	82.24	210.3	82.33	83.60	-24	103,396	-0.02%	大買/大賣/
2023/06/28	102.5	80.75	70.4	81.06	78.70	32.1	101,949	0.03%	大買/
2023/06/27	112.1	80.57	72.1	80.64	79.60	39.9	100,933	0.04%	大買/
2023/06/26	74.4	81.72	71	82.43	82.80	3.4	100,256	0.00%
2023/06/21	100.1	82.20	156.4	82.04	84.10	-56.3	99,270	-0.06%	大賣/
2023/06/20	54.7	77.55	72.3	77.68	77.70	-17.6	97,590	-0.02%
2023/06/19	76.2	79.58	61	79.42	78.40	15.2	96,478	0.02%
2023/06/16	82.1	80.84	205.9	80.36	80.20	-123.8	95,723	-0.13%	大賣/鉅額交易
2023/06/15	82.2	79.45	209	79.24	80.20	-126.8	93,255	-0.14%	大賣/鉅額交易
2023/06/14	127.2	75.76	125.4	75.71	76.70	1.8	90,825	0.00%	大買/大賣/
2023/06/13	79.1	71.69	149.2	71.50	71.80	-70.1	87,985	-0.08%	大賣/
2023/06/12	58.2	71.71	58	72.28	70.70	0.2	86,804	0.00%
2023/06/09	164.6	71.38	163.5	71.72	73.00	1.1	84,944	0.00%	大買/大賣/
2023/06/08	50.1	69.24	63.4	68.77	68.00	-13.3	82,605	-0.02%
2023/06/07	150.9	69.50	58	69.87	68.60	92.9	81,273	0.11%	大買/
2023/06/06	30.2	70.74	26.6	71.01	70.60	3.6	79,813	0.00%
2023/06/05	86.5	71.20	66.5	71.59	71.00	19.9	79,062	0.03%
2023/06/02	214	72.55	289.8	73.63	71.10	-75.8	77,459	-0.10%	大買/大賣/
2023/06/01	59.1	67.39	109.9	67.12	69.40	-50.8	73,617	-0.07%	大賣/
2023/05/31	87.5	66.71	69.1	66.86	66.70	18.4	71,367	0.03%
2023/05/30	106.5	67.35	144.1	67.24	66.30	-37.6	66,044	-0.06%	大買/大賣/
2023/05/29	153.7	68.01	182.4	68.35	68.00	-28.7	63,640	-0.05%	大買/大賣/
2023/05/26	233.2	65.68	185.8	65.84	65.00	47.5	60,859	0.08%	大買/大賣/
2023/05/25	94	59.51	222.9	60.87	61.70	-128.9	56,693	-0.23%	大賣/鉅額交易
2023/05/24	99	55.47	80.1	55.72	56.10	18.9	53,445	0.04%
2023/05/23	16.1	53.47	13.3	53.97	53.60	2.8	51,926	0.01%
2023/05/22	70	53.00	55	53.02	52.70	15	50,829	0.03%
2023/05/19	242	51.29	49.6	52.38	53.20	192.4	49,902	0.39%	大買/鉅額交易
2023/05/18	22	50.73	69	51.05	50.60	-47	48,118	-0.10%
2023/05/17	24	49.31	35	49.46	49.45	-11	46,770	-0.02%
2023/05/16	42	48.69	38	48.60	48.45	4	45,829	0.01%
2023/05/15	25.1	49.27	16.5	49.43	48.50	8.5	44,747	0.02%
2023/05/12	97	48.65	157.2	48.66	50.10	-60.1	43,504	-0.14%	大賣/
2023/05/11	16	47.83	9	47.57	47.50	7	40,848	0.02%
2023/05/10	39	48.49	13.1	47.94	48.10	26	40,176	0.06%
2023/05/09	12	49.05	27	49.27	50.00	-15	39,277	-0.04%
2023/05/08	47.3	50.68	36	50.58	49.90	11.3	38,509	0.03%
2023/05/05	7	49.42	2.1	49.48	49.15	4.9	37,793	0.01%
2023/05/04	40.4	48.77	44.3	48.96	49.55	-4	37,416	-0.01%
2023/05/03	46	49.08	33	49.01	48.95	13	36,729	0.04%
2023/05/02	59	49.49	87.3	48.96	50.10	-28.3	36,394	-0.08%
2023/04/28	12	45.82	37.7	46.13	46.50	-25.7	35,295	-0.07%
2023/04/27	13	45.49	76	45.93	46.00	-63	34,667	-0.18%
2023/04/26	36	44.55	75.1	44.62	45.00	-39.1	33,828	-0.12%
2023/04/25	75	44.09	22	44.09	43.70	53	32,985	0.16%
2023/04/24	18	46.31	38.1	45.54	46.20	-20.1	31,630	-0.06%
2023/04/21	37.2	44.68	139.2	44.26	44.50	-102.1	30,785	-0.33%	大賣/鉅額交易
2023/04/20	125	45.16	46	45.61	45.80	79	29,599	0.27%	大買/
2023/04/19	25	44.97	56	45.67	45.65	-31	28,817	-0.11%
2023/04/18	23.2	43.57	13	43.46	43.45	10.2	27,272	0.04%
2023/04/17	16	44.48	28	44.54	44.20	-12	26,654	-0.05%
2023/04/14	33	44.53	26	44.24	43.95	7	26,180	0.03%
2023/04/13	12.3	44.45	12.6	44.61	44.45	-0.3	25,236	0.00%
2023/04/12	29.1	45.01	58.3	45.00	45.15	-29.3	24,386	-0.12%
2023/04/11	35	43.40	35	43.38	43.45	0	23,306	0.00%
2023/04/10	40	41.90	69.1	42.52	43.40	-29.1	22,753	-0.13%
2023/04/07	25.1	40.75	15.2	40.62	40.60	9.9	21,414	0.05%
2023/04/06	17.2	40.75	23.3	40.93	41.40	-6.1	20,966	-0.03%
2023/03/31	29.4	41.68	50	41.72	41.85	-20.6	20,410	-0.10%
2023/03/30	82	40.93	106.7	41.07	41.60	-24.7	19,804	-0.12%	大賣/
2023/03/29	36	39.39	47	39.44	39.55	-11	18,541	-0.06%
2023/03/28	19.9	39.84	28.5	39.67	39.40	-8.6	18,323	-0.05%
2023/03/27	19.6	40.54	94	40.72	41.20	-74.4	18,137	-0.41%
2023/03/24	45	39.69	82	39.84	40.00	-37	17,776	-0.21%
2023/03/23	18	39.24	76	39.50	39.65	-58	16,814	-0.34%
2023/03/22	35.5	37.99	64.4	38.08	38.20	-28.9	15,790	-0.18%
2023/03/21	24	36.93	50	37.30	37.55	-26	15,307	-0.17%
2023/03/20	6	35.44	33	35.63	35.90	-27	14,354	-0.19%
2023/03/17	16	34.92	9.2	34.90	34.95	6.8	14,196	0.05%
2023/03/16	18	34.64	14	34.54	34.55	4	13,982	0.03%
2023/03/15	11	34.37	53.8	34.46	34.50	-42.8	13,837	-0.31%
2023/03/14	3	33.53	5.5	33.69	33.55	-2.5	13,442	-0.02%
2023/03/13	5	33.18	24.1	33.16	33.65	-19.1	13,450	-0.14%
2023/03/10	3	33.53	5.7	33.51	33.60	-2.7	13,325	-0.02%
2023/03/09	27	33.67	6	33.87	33.95	21	13,293	0.16%
2023/03/08	3	33.63	19.1	33.61	33.80	-16.1	13,102	-0.12%
2023/03/07	4	33.10	74.9	33.07	33.15	-70.9	12,831	-0.55%
2023/03/06	31	32.75	2	32.78	32.85	29	12,700	0.23%
2023/03/03	1	32.45	6	32.49	32.65	-5	12,665	-0.04%
2023/03/02	2.3	32.24	5.2	32.20	32.35	-2.9	12,673	-0.02%
2023/03/01	25.8	32.20	5.1	32.51	32.55	20.7	12,625	0.16%
2023/02/24	13	32.77	96.5	33.03	33.15	-83.5	12,354	-0.68%
2023/02/23	5.6	32.20	14.5	32.11	32.20	-8.9	11,845	-0.08%
2023/02/22	1.1	31.70	0	31.70	31.75	1	11,623	0.01%
2023/02/21	0.2	31.70	1	31.70	31.75	-0.8	11,700	-0.01%
2023/02/20	2.3	31.68	0	31.70	31.70	2.3	11,823	0.02%
2023/02/17	1	31.50	20	31.60	31.65	-19	11,955	-0.16%
2023/02/16	3	31.57	0	0.00	31.50	3	12,054	0.02%
2023/02/15	2	31.65	0	0.00	31.80	2	12,205	0.02%
2023/02/14	0	0.00	19.5	31.70	31.75	-19.5	12,160	-0.16%
2023/02/13	0	0.00	1	31.70	31.70	-1	12,208	-0.01%
2023/02/10	5	31.27	1	31.20	31.20	4	12,266	0.03%
2023/02/09	3	31.52	12	31.65	31.80	-9	12,478	-0.07%
2023/02/08	24	31.90	1	31.85	31.90	23	12,584	0.18%
2023/02/07	0	0.00	3	31.90	31.95	-3	12,556	-0.02%
2023/02/06	0	0.00	6	31.88	31.95	-6	12,536	-0.05%
2023/02/03	0	0.00	7	31.89	31.95	-7	12,466	-0.06%
2023/02/02	1	31.45	19.3	31.59	31.80	-18.3	12,352	-0.15%
2023/02/01	1	31.25	5	31.31	31.40	-4	12,154	-0.03%
2023/01/31	3	31.45	24.3	31.29	31.50	-21.3	12,085	-0.18%
2023/01/30	0	30.85	70.1	31.03	31.20	-70.1	11,639	-0.60%
2023/01/17	0	0.00	1	30.20	30.20	-1	11,224	-0.01%
2023/01/16	1	30.00	1	30.10	30.10	0	11,192	0.00%
2023/01/12	0	0.00	11	30.11	30.10	-11	11,461	-0.10%
2023/01/11	4	30.25	2	30.23	30.30	2	11,486	0.02%
2023/01/10	1	30.25	7	30.10	30.15	-6	11,454	-0.05%
2023/01/09	9	29.86	8	29.79	30.00	1	11,397	0.01%
2023/01/05	0	0.00	1	29.40	29.50	-1	11,305	-0.01%
2023/01/04	0	0.00	10	29.20	29.40	-10	11,325	-0.09%
2023/01/03	2	29.03	0	0.00	29.20	2	11,411	0.02%
2022/12/29	2	28.98	2	29.43	29.45	0	11,320	0.00%
2022/12/28	1.6	29.33	0	0.00	29.30	1.6	11,333	0.01%
2022/12/27	0	0.00	1	29.60	29.70	-1	11,395	-0.01%
2022/12/26	1	29.60	0	0.00	29.65	1	11,466	0.01%
2022/12/23	0	0.00	6.1	29.88	29.90	-6.1	11,554	-0.05%
2022/12/21	0	0.00	1	30.10	30.05	-1	11,359	-0.01%
2022/12/20	0.2	29.90	3	30.15	30.10	-2.8	11,021	-0.03%
2022/12/19	2	29.70	16.2	30.38	30.50	-14.2	10,535	-0.13%
2022/12/16	1	29.40	28.3	29.55	30.00	-27.3	9,847	-0.28%
2022/12/15	0	0.00	24	29.24	29.30	-24	9,325	-0.26%
2022/12/14	3	28.92	5.4	29.04	29.15	-2.4	9,391	-0.03%
2022/12/13	2	28.85	9.1	28.93	28.90	-7.1	9,446	-0.08%
2022/12/12	0	28.30	5.1	28.27	28.50	-5	9,340	-0.05%
2022/12/09	5	28.20	17.2	28.17	28.40	-12.2	9,552	-0.13%
2022/12/08	0	0.00	3	27.78	27.80	-3	9,404	-0.03%
2022/12/07	0	0.00	2	27.20	27.30	-2	9,349	-0.02%
2022/12/05	1	27.35	0	0.00	27.35	1	9,314	0.01%
2022/12/01	0.1	27.60	0	0.00	27.50	0.1	9,279	0.00%
2022/11/30	1	27.40	0	0.00	27.65	1	9,253	0.01%
2022/11/29	0	0.00	1	27.50	27.65	-1	9,274	-0.01%
2022/11/28	0.1	27.10	3	27.13	27.10	-2.9	9,222	-0.03%
2022/11/25	1	27.25	0	0.00	27.25	1	9,273	0.01%
2022/11/24	0	0.00	2	27.35	27.35	-2	9,309	-0.02%
2022/11/23	0	0.00	1	27.25	27.50	-1	9,397	-0.01%
2022/11/22	1	27.20	0	0.00	27.40	1	9,486	0.01%
2022/11/18	2	27.80	3	27.77	27.65	-1	9,511	-0.01%
2022/11/17	0	0.00	2	27.55	27.95	-2	9,526	-0.02%
2022/11/16	0.1	27.50	2	27.55	27.70	-1.9	9,458	-0.02%
2022/11/15	5	27.44	0	0.00	27.55	5	9,377	0.05%
2022/11/14	1	27.65	4	27.55	27.50	-3	9,287	-0.03%
2022/11/11	2	27.28	2	27.38	27.50	0	9,163	0.00%
2022/11/10	0	0.00	4	27.20	27.20	-4	8,994	-0.04%
2022/11/09	3	27.13	2.1	27.34	27.35	0.9	9,062	0.01%
2022/11/08	4	27.10	20	27.23	27.25	-16	9,048	-0.18%
2022/11/07	12	26.58	2.8	26.44	26.80	9.2	8,928	0.10%
2022/11/04	8.1	25.30	0	0.00	25.35	8.1	8,804	0.09%
2022/11/03	0	0.00	8	25.95	25.80	-8	8,643	-0.09%
2022/11/02	2	26.00	0	0.00	25.95	2	8,781	0.02%
2022/11/01	2	26.10	0	0.00	26.20	2	8,878	0.02%
2022/10/28	1	25.90	15.5	25.99	25.80	-14.5	9,060	-0.16%
2022/10/27	1	26.10	0	0.00	26.00	1	9,140	0.01%
2022/10/26	10.1	25.95	0	0.00	25.85	10.1	9,207	0.11%
2022/10/25	0.1	26.13	0	0.00	25.95	0.1	9,235	0.00%
2022/10/21	0.1	26.25	0	0.00	26.10	0.1	9,298	0.00%
2022/10/20	0.1	25.85	4	26.85	26.35	-4	9,352	-0.04%
2022/10/19	1	26.15	0	0.00	26.20	1	9,006	0.01%
2022/10/17	0.1	26.45	0	0.00	26.60	0.1	8,831	0.00%
2022/10/14	2	26.50	2.1	26.65	26.55	-0.1	8,746	0.00%
2022/10/12	1	26.55	0	0.00	26.50	1	8,748	0.01%
2022/10/11	0.1	26.45	0.1	26.45	26.30	-0.1	8,716	0.00%
2022/10/07	4	26.85	0	0.00	26.80	4	8,691	0.05%
2022/10/05	2	27.10	0	0.00	27.10	2	8,782	0.02%
2022/10/04	0	0.00	2	27.05	27.10	-2	8,827	-0.02%
2022/10/03	0	0.00	2	26.45	26.75	-2	8,819	-0.02%
2022/09/30	7	26.74	1	26.75	26.55	6	8,859	0.07%
2022/09/29	2	27.13	4	27.33	27.35	-2	8,855	-0.02%
2022/09/28	6	26.72	0	0.00	26.85	6	9,189	0.07%
2022/09/27	2	26.90	4	27.00	26.85	-2	9,365	-0.02%
2022/09/23	0	0.00	6	27.30	27.25	-6	9,602	-0.06%
2022/09/22	1	27.35	0	0.00	27.25	1	9,861	0.01%
2022/09/21	3	27.45	0	0.00	27.40	3	9,831	0.03%
2022/09/20	1	27.45	1	27.80	27.80	0	9,690	0.00%
2022/09/19	0	0.00	4	27.30	27.55	-4	9,452	-0.04%
2022/09/16	7	27.06	2	27.20	27.35	5	9,314	0.05%
2022/09/14	6	27.33	0	0.00	27.40	6	9,045	0.07%
2022/09/13	7	27.62	0	0.00	27.65	7	9,082	0.08%
2022/09/12	1	27.30	1	27.70	27.40	0	9,175	0.00%
2022/09/08	10.1	26.58	7	26.90	27.20	3.1	9,338	0.03%
2022/09/07	1.1	26.70	0	0.00	26.75	1.1	9,324	0.01%
2022/09/06	9.2	26.94	0	0.00	26.95	9.2	9,343	0.10%
2022/09/05	27	27.12	1	27.15	27.15	26	9,307	0.28%
2022/09/02	1	27.30	0	0.00	27.30	1	9,268	0.01%
2022/08/31	1.7	27.72	0.2	27.70	27.70	1.5	9,214	0.02%
2022/08/30	0	0.00	1.8	27.64	27.50	-1.8	9,167	-0.02%
2022/08/29	8	27.38	6	27.45	27.35	2	9,085	0.02%
2022/08/26	1	27.95	0.5	28.05	28.05	0.5	9,017	0.01%
2022/08/25	2	27.83	1.5	28.17	27.95	0.5	9,016	0.01%
2022/08/24	2	27.90	1	28.15	27.85	1	9,036	0.01%
2022/08/19	0	0.00	1.1	28.49	28.50	-1.1	9,069	-0.01%
2022/08/18	1	28.20	0	0.00	28.35	1	9,070	0.01%
2022/08/17	0	0.00	13	28.17	28.35	-13	9,096	-0.14%
2022/08/16	1.1	27.90	2	27.95	28.20	-0.9	9,090	-0.01%
2022/08/15	2.1	27.90	2	28.45	27.90	0.1	9,039	0.00%
2022/08/12	4	28.45	9.1	28.52	28.65	-5.1	8,959	-0.06%
2022/08/11	2	28.33	13.3	28.16	28.40	-11.3	8,965	-0.13%
2022/08/10	0	0.00	7.2	28.00	28.15	-7.2	8,842	-0.08%
2022/08/09	3	27.92	7	27.91	28.00	-4	8,789	-0.05%
2022/08/08	3.1	27.54	3	27.57	27.65	0.1	8,686	0.00%
2022/08/05	3.1	27.20	0	0.00	27.35	3.1	8,636	0.04%
2022/08/01	2	26.23	0	0.00	26.30	2	9,017	0.02%
2022/07/29	1	26.25	0	0.00	26.50	1	9,047	0.01%
2022/07/28	0	0.00	1.1	26.35	26.35	-1.1	9,031	-0.01%
2022/07/27	0	0.00	2	25.90	26.00	-2	8,975	-0.02%
2022/07/26	0	0.00	3	25.35	25.40	-3	8,980	-0.03%
2022/07/25	0	0.00	1	25.10	25.20	-1	9,026	-0.01%
2022/07/22	1	25.00	0	0.00	25.10	1	9,154	0.01%
2022/07/21	0.1	24.90	1	25.00	25.10	-0.9	9,340	-0.01%
2022/07/20	1	25.00	2	25.00	24.90	-1	9,412	-0.01%
2022/07/19	0.1	24.60	0	0.00	24.65	0.1	9,608	0.00%
2022/07/15	6	24.22	6.5	24.21	24.45	-0.5	9,614	-0.01%
2022/07/14	0	0.00	1	24.30	24.30	-1	9,570	-0.01%
2022/07/13	0.2	24.10	0	0.00	23.95	0.2	9,570	0.00%
2022/07/12	1.1	23.95	0	0.00	23.95	1.1	9,525	0.01%
2022/07/11	5	24.45	0	0.00	24.45	5	9,411	0.05%
2022/07/08	2.7	24.04	0	0.00	24.05	2.7	9,294	0.03%
2022/07/07	5	23.72	0	0.00	23.60	5	9,233	0.05%
2022/07/06	16.1	23.50	0	0.00	23.40	16.1	9,172	0.18%
2022/07/05	9.2	26.19	3	26.17	26.25	6.2	8,734	0.07%
2022/07/04	2	26.35	0	0.00	26.30	2	8,555	0.02%
2022/07/01	13.3	26.45	1	26.70	26.35	12.3	8,570	0.14%
2022/06/30	29	27.04	21	26.85	26.70	8	8,398	0.10%
2022/06/29	4	27.84	0	0.00	27.65	4	8,141	0.05%
2022/06/27	0.5	28.60	0	0.00	28.45	0.5	8,146	0.01%
2022/06/23	3	28.15	0	0.00	28.15	3	8,119	0.04%
2022/06/22	1.1	28.56	1	28.45	28.55	0.1	8,101	0.00%
2022/06/21	0	0.00	1	28.85	28.75	-1	8,161	-0.01%
2022/06/20	3	28.00	0	0.00	28.20	3	8,198	0.04%
2022/06/17	3	28.40	0	0.00	28.95	3	8,162	0.04%
2022/06/15	0	0.00	2.3	28.85	28.90	-2.3	8,172	-0.03%
2022/06/14	0	0.00	40.5	28.54	28.80	-40.5	8,305	-0.49%
2022/06/13	2	28.20	0	0.00	28.45	2	8,367	0.02%
2022/06/10	1	28.50	0	0.00	28.80	1	8,385	0.01%
2022/06/09	3	28.73	0	0.00	28.75	3	8,437	0.04%
2022/06/08	2	28.60	0	0.00	28.65	2	8,456	0.02%
2022/06/06	2	28.65	0.1	28.75	28.55	1.9	8,762	0.02%
2022/06/02	2	28.35	1	28.80	28.80	1	8,880	0.01%
2022/05/31	5	28.40	3	28.55	28.40	2	9,331	0.02%
2022/05/30	3	28.10	60	28.10	28.20	-57	9,486	-0.60%
2022/05/27	0	0.00	1	27.80	27.65	-1	9,786	-0.01%
2022/05/26	1	27.50	0.2	27.60	27.35	0.8	10,328	0.01%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	2	27.55	0	0.00	27.60	2	16,041	0.01%
2022/05/20	3	27.78	0	0.00	27.80	3	16,292	0.02%
2022/05/17	2	27.83	0.2	27.95	27.85	1.8	16,654	0.01%
2022/05/16	0	0.00	2	27.63	27.60	-2	16,825	-0.01%
2022/05/13	105.2	27.00	1	27.10	27.15	104.2	17,090	0.61%	大買/鉅額交易
2022/05/12	2.3	27.07	1	27.05	27.00	1.3	17,210	0.01%
2022/05/11	10	27.30	13	27.30	27.30	-3	17,331	-0.02%
2022/05/10	9.1	27.11	1	27.30	27.40	8.1	17,953	0.05%
2022/05/09	27.2	27.77	2.1	27.88	27.70	25.1	18,037	0.14%
2022/05/06	0.1	28.85	10	28.80	29.05	-9.9	18,036	-0.06%
2022/05/05	0	0.00	3	29.02	29.15	-3	18,217	-0.02%
2022/05/04	0	0.00	1	28.75	28.80	-1	18,422	-0.01%
2022/05/03	4.3	28.35	1	28.55	28.65	3.3	18,862	0.02%
2022/04/29	18	28.45	4	28.46	28.50	14	19,259	0.07%
2022/04/28	7	28.22	1	28.20	28.40	6	19,548	0.03%
2022/04/27	21	28.26	112	28.45	28.25	-91	20,025	-0.45%	大賣/
2022/04/26	1	28.60	1	28.85	28.85	0	20,920	0.00%
2022/04/25	15.2	28.65	4.1	28.77	28.60	11.1	20,981	0.05%
2022/04/22	3	29.10	0	0.00	29.10	3	20,926	0.01%
2022/04/20	1	29.30	1	29.25	29.15	0	21,222	0.00%
2022/04/19	10	29.30	0	0.00	29.25	10	21,442	0.05%
2022/04/18	1.1	29.21	1.2	29.35	29.35	-0.1	21,638	0.00%
2022/04/15	5.1	29.45	1	29.43	29.40	4.1	21,712	0.02%
2022/04/14	0	0.00	2	29.50	29.50	-2	21,752	-0.01%
2022/04/13	8	29.23	0	0.00	29.40	8	21,823	0.04%
2022/04/12	12.2	29.10	0	0.00	29.00	12.2	21,825	0.06%
2022/04/11	9	29.27	363.1	29.11	29.05	-354.1	21,787	-1.63%	大賣/鉅額交易
2022/04/08	8.2	29.29	3.1	29.20	29.15	5.2	21,735	0.02%
2022/04/07	8.2	29.47	0	0.00	29.25	8.2	21,684	0.04%
2022/04/06	6	29.86	1	29.85	29.80	5	21,532	0.02%
2022/03/31	67	29.94	0.4	29.85	29.75	66.6	21,547	0.31%
2022/03/30	4	29.88	0	0.00	29.85	4	21,445	0.02%
2022/03/29	23	29.82	5	29.85	29.80	18	21,425	0.08%
2022/03/28	1	29.70	1	30.00	29.95	0	21,459	0.00%
2022/03/25	65	29.92	3	29.85	29.85	62	21,537	0.29%
2022/03/24	74.1	29.61	5	29.70	29.70	69.1	21,579	0.32%
2022/03/23	78	29.83	0	0.00	29.80	78	21,573	0.36%
2022/03/22	5	30.02	5	30.11	30.00	0	21,462	0.00%
2022/03/21	2	30.05	1	30.05	30.05	1	21,350	0.00%
2022/03/18	20	29.74	1	29.75	29.75	19	21,183	0.09%
2022/03/17	63	29.55	5.1	29.59	29.60	57.9	21,161	0.27%
2022/03/16	32.1	29.27	2	29.28	29.50	30.1	20,999	0.14%
2022/03/15	31	29.42	0	0.00	29.35	31	20,977	0.15%
2022/03/14	1	29.65	2	29.73	29.65	-1	20,942	0.00%
2022/03/11	0	0.00	1	29.50	29.50	-1	20,957	0.00%
2022/03/10	5	29.39	7	29.24	29.45	-2	20,969	-0.01%
2022/03/09	5	28.85	0	0.00	28.80	5	20,932	0.02%
2022/03/08	30	28.98	2	29.10	28.95	28	20,708	0.14%
2022/03/07	13.1	28.92	0	0.00	28.90	13.1	20,692	0.06%
2022/03/04	0	0.00	1	29.50	29.50	-1	20,859	0.00%
2022/03/03	4.2	29.44	2	29.45	29.50	2.2	20,771	0.01%
2022/03/02	3	29.27	0	0.00	29.35	3	20,565	0.01%
2022/03/01	17.6	29.50	2	29.40	29.35	15.6	20,298	0.08%
2022/02/25	7.1	29.43	11	29.31	29.40	-4	19,738	-0.02%
2022/02/24	46.2	29.24	7	29.28	29.25	39.2	15,179	0.26%
2022/02/23	2.4	30.03	0.2	30.10	30.00	2.2	14,379	0.02%
2022/02/22	2.1	30.05	7	30.11	30.25	-4.9	14,076	-0.03%
2022/02/21	0.1	30.25	0	0.00	30.30	0.1	13,822	0.00%
2022/02/18	6.1	30.33	0	0.00	30.30	6.1	13,645	0.04%
2022/02/17	2.1	30.50	0	0.00	30.60	2.1	13,443	0.02%
2022/02/16	5	30.40	1	30.25	30.40	4	13,387	0.03%
2022/02/15	1.3	30.13	8.2	30.41	30.65	-6.9	13,191	-0.05%
2022/02/14	36.6	30.50	1	30.45	30.30	35.6	12,885	0.28%
2022/02/11	8	30.84	18	30.85	31.00	-10	12,731	-0.08%
2022/02/10	39	30.61	16	30.83	30.80	23	12,609	0.18%
2022/02/09	9.1	31.86	6	31.79	32.00	3.1	12,229	0.02%
2022/02/08	5	31.90	12.3	31.98	32.00	-7.3	12,001	-0.06%
2022/02/07	2	31.40	27.3	31.30	31.60	-25.3	11,987	-0.21%
2022/01/26	6	31.36	5	31.30	31.35	1	11,803	0.01%
2022/01/25	5.2	31.46	13	31.46	31.60	-7.8	11,590	-0.07%
2022/01/24	25	31.28	73	31.29	31.45	-48	11,204	-0.43%
2022/01/21	14.3	31.16	19.6	31.01	31.25	-5.3	10,801	-0.05%
2022/01/20	28.1	31.10	30.3	31.26	31.50	-2.2	10,475	-0.02%
2022/01/19	135	31.27	198.5	31.10	30.95	-63.5	9,896	-0.64%	大買/大賣/
2022/01/18	2	30.00	0	0.00	30.00	2	8,844	0.02%
2022/01/17	0	0.00	24.5	30.09	30.15	-24.5	8,720	-0.28%
2022/01/14	0	0.00	24	29.78	29.85	-24	8,630	-0.28%
2022/01/13	6	29.68	11.2	29.86	30.00	-5.2	8,751	-0.06%
2022/01/12	4	29.60	9	29.66	29.75	-5	8,633	-0.06%
2022/01/11	3	29.25	4.1	29.25	29.35	-1.1	8,401	-0.01%
2022/01/10	7	29.10	5	29.17	29.10	2	8,222	0.02%
2022/01/07	2	29.08	5	29.01	29.05	-3	8,195	-0.04%
2022/01/06	3	29.00	0	0.00	28.95	3	8,183	0.04%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	4	29.10	29.10	-4	8,331	-0.05%
2022/01/03	0	0.00	2.2	29.15	29.00	-2.2	8,450	-0.03%
2021/12/30	0.1	29.25	1	29.20	29.15	-0.9	8,766	-0.01%
2021/12/29	0	0.00	5.1	29.25	29.25	-5.1	8,830	-0.06%
2021/12/28	4	29.10	0	0.00	29.20	4	8,874	0.05%
2021/12/24	1	29.15	0	29.10	29.10	1	8,970	0.01%
2021/12/23	21	29.00	0	0.00	28.95	21	8,972	0.23%
2021/12/21	0	28.95	1	29.10	28.95	-1	8,999	-0.01%
2021/12/17	3	28.87	0	0.00	28.85	3	8,894	0.03%
2021/12/16	1.5	28.90	0	0.00	29.05	1.5	8,842	0.02%
2021/12/15	1.2	28.91	0.8	29.05	29.00	0.4	8,920	0.00%
2021/12/14	0.1	28.95	4	28.98	29.00	-3.9	9,055	-0.04%
2021/12/13	12	29.16	1	29.45	29.00	11	9,093	0.12%
2021/12/10	1	29.25	5	29.10	29.25	-4	9,183	-0.04%
2021/12/09	25	29.24	19	29.15	29.15	6	9,208	0.07%
2021/12/08	2	29.25	0	0.00	29.20	2	9,224	0.02%
2021/12/07	0	0.00	2	29.15	29.35	-2	9,211	-0.02%
2021/12/06	2	29.15	11	29.25	29.30	-9	9,161	-0.10%
2021/12/03	0	0.00	1	29.30	29.15	-1	9,194	-0.01%
2021/12/01	2	29.15	0	0.00	29.30	2	9,177	0.02%
2021/11/30	1	29.85	10.1	29.78	28.60	-9.1	9,029	-0.10%
2021/11/29	0	0.00	3	29.03	29.30	-3	8,533	-0.04%
2021/11/26	7.1	29.25	1.2	29.54	29.15	5.9	8,478	0.07%
2021/11/25	1.2	29.65	8.2	29.52	29.65	-7	8,556	-0.08%
2021/11/23	2.2	29.10	1	29.00	29.10	1.2	8,519	0.01%
2021/11/22	2	29.40	3.1	29.40	29.40	-1.1	8,569	-0.01%
2021/11/19	0	0.00	1	29.15	29.20	-1	8,606	-0.01%
2021/11/18	1	28.80	5	28.80	28.80	-4	8,619	-0.05%
2021/11/17	6	28.88	0	0.00	28.80	6	8,680	0.07%
2021/11/16	2	28.80	2	29.00	29.05	0	8,713	0.00%
2021/11/15	0.1	28.80	1	28.75	28.75	-0.9	8,784	-0.01%
2021/11/11	3	28.70	21	28.65	28.65	-18	8,921	-0.20%
2021/11/10	0.2	28.72	2	28.60	28.95	-1.9	9,163	-0.02%
2021/11/09	1	28.65	0	0.00	28.85	1	9,297	0.01%
2021/11/08	12.1	28.51	3.6	28.46	28.45	8.4	9,288	0.09%
2021/11/05	11	29.47	1	29.50	29.55	10	9,167	0.11%
2021/11/04	0	0.00	110	29.93	29.80	-110	9,214	-1.19%	大賣/鉅額交易
2021/11/03	2.3	29.18	2.1	29.25	29.30	0.2	9,028	0.00%
2021/11/02	3.1	29.18	21	29.15	29.20	-17.9	9,382	-0.19%
2021/11/01	5	29.10	1	29.20	29.10	4	9,537	0.04%
2021/10/29	1	29.40	1.2	29.37	29.20	-0.2	9,619	0.00%
2021/10/28	1	29.30	0	0.00	29.35	1	9,800	0.01%
2021/10/27	1	29.20	2	29.25	29.35	-1	9,985	-0.01%
2021/10/26	0.3	29.20	2	29.15	29.30	-1.7	10,226	-0.02%
2021/10/25	1	29.15	5	29.15	29.20	-4	10,286	-0.04%
2021/10/22	0	0.00	1	29.35	29.25	-1	10,483	-0.01%
2021/10/21	1	29.10	19	29.16	29.10	-18	10,481	-0.17%
2021/10/20	0	0.00	1	28.80	28.90	-1	10,426	-0.01%
2021/10/19	1	28.40	0	0.00	28.50	1	10,454	0.01%
2021/10/18	0.2	28.62	0	0.00	28.35	0.2	10,711	0.00%
2021/10/15	0	0.00	1	28.65	28.70	-1	12,208	-0.01%
2021/10/14	0	28.50	15	28.40	28.40	-15	12,692	-0.12%
2021/10/13	3	28.68	1	28.70	28.70	2	12,980	0.02%
2021/10/12	12	28.60	7	28.61	28.70	5	13,135	0.04%
2021/10/08	2	28.58	1	28.55	28.40	1	13,243	0.01%
2021/10/07	1	28.40	13	28.23	28.35	-12	13,279	-0.09%
2021/10/06	1	27.50	0	0.00	27.55	1	13,170	0.01%
2021/10/05	0	0.00	2	27.15	27.40	-2	13,192	-0.02%
2021/10/04	0.2	27.34	1	27.20	27.15	-0.8	13,283	-0.01%
2021/10/01	1.1	27.35	0	0.00	27.45	1.1	13,427	0.01%
2021/09/30	1	27.15	0	0.00	27.50	1	13,451	0.01%
2021/09/29	6.1	27.22	0	0.00	27.25	6.1	13,541	0.04%
2021/09/28	1.1	27.61	2	27.58	27.70	-0.9	13,644	-0.01%
2021/09/27	3	27.70	5	27.70	27.60	-2	13,995	-0.01%
2021/09/24	2	27.70	0	0.00	27.70	2	14,038	0.01%
2021/09/23	1	27.75	3	27.75	27.75	-2	14,059	-0.01%
2021/09/22	0	0.00	4	27.31	27.40	-4	14,101	-0.03%
2021/09/17	1	27.70	5	27.70	27.70	-4	14,159	-0.03%
2021/09/16	7.2	27.64	0	0.00	27.70	7.2	14,152	0.05%
2021/09/15	13	27.74	2	27.85	27.75	11	14,166	0.08%
2021/09/14	1	27.25	0	0.00	27.20	1	14,033	0.01%
2021/09/13	6.1	26.98	0	0.00	27.05	6.1	14,016	0.04%
2021/09/09	3	27.03	2	27.15	27.10	1	14,211	0.01%
2021/09/08	3	27.13	0	0.00	27.20	3	14,292	0.02%
2021/09/07	6.1	27.45	0	0.00	27.45	6.1	14,376	0.04%
2021/09/06	4	27.71	3	27.60	27.55	1	14,502	0.01%
2021/09/03	0.1	27.65	7	27.61	27.55	-6.9	14,530	-0.05%
2021/09/02	1	27.55	0	0.00	27.50	1	14,725	0.01%
2021/09/01	12	27.60	0	0.00	27.55	12	14,856	0.08%
2021/08/31	0.2	27.50	0	0.00	27.40	0.2	14,874	0.00%
2021/08/30	1.2	27.47	0	0.00	27.65	1.2	14,854	0.01%
2021/08/27	1.1	27.40	2	27.50	27.50	-1	14,902	-0.01%
2021/08/26	3	27.35	0	0.00	27.35	3	14,962	0.02%
2021/08/25	3	27.58	3	27.75	27.75	0	15,092	0.00%
2021/08/24	10	27.54	1	27.30	27.60	9	15,225	0.06%
2021/08/23	5	26.99	0	0.00	26.95	5	15,310	0.03%
2021/08/20	10.2	26.78	7	26.76	26.90	3.2	15,435	0.02%
2021/08/19	7.2	26.69	1	26.85	26.70	6.2	16,216	0.04%
2021/08/18	5	26.89	0	0.00	27.00	5	16,212	0.03%
2021/08/17	22.2	26.80	0	0.00	26.75	22.2	16,279	0.14%
2021/08/16	33	26.89	3	26.88	26.70	30	16,316	0.18%
2021/08/13	8.3	27.10	0	0.00	27.15	8.3	16,292	0.05%
2021/08/12	2	27.23	8	27.28	27.35	-6	16,283	-0.04%
2021/08/11	3	27.28	0	0.00	27.20	3	16,355	0.02%
2021/08/10	8.3	27.19	1	27.10	27.20	7.3	16,448	0.04%
2021/08/09	12	27.35	0	0.00	27.30	12	16,610	0.07%
2021/08/06	18	27.45	5.2	27.39	27.70	12.8	16,679	0.08%
2021/08/05	19.3	27.14	0	27.25	27.10	19.3	16,561	0.12%
2021/08/04	12	27.22	1	27.20	27.30	11	16,863	0.07%
2021/08/03	8.3	27.28	2	27.28	27.40	6.3	17,018	0.04%
2021/08/02	18	27.51	10	27.50	27.60	8	17,057	0.05%
2021/07/30	12	27.85	2	28.00	27.75	10	16,996	0.06%
2021/07/29	5	27.99	6	28.02	28.00	-1	16,936	-0.01%
2021/07/28	23	28.05	6	28.05	28.05	17	17,088	0.10%
2021/07/27	1	28.20	0	0.00	28.15	1	17,297	0.01%
2021/07/26	2.2	28.17	1	28.10	28.10	1.2	17,603	0.01%
2021/07/23	8	28.17	1	28.10	28.10	7	17,588	0.04%
2021/07/22	19.3	28.18	1	28.60	28.20	18.3	17,556	0.10%
2021/07/21	76.2	28.20	2	28.15	28.05	74.2	17,414	0.43%
2021/07/20	150.9	31.22	0.5	31.35	31.20	150.5	16,072	0.94%	大買/鉅額交易
2021/07/19	12	31.54	3	31.68	31.65	9	15,731	0.06%
2021/07/16	7	31.79	3	31.75	31.75	4	15,823	0.03%
2021/07/15	14.8	32.02	21	32.11	31.95	-6.2	15,840	-0.04%
2021/07/14	5	32.23	3	32.50	32.10	2	15,771	0.01%
2021/07/13	18	32.41	22	32.48	32.20	-4	15,830	-0.03%
2021/07/12	4	32.71	5.5	32.65	32.65	-1.5	15,761	-0.01%
2021/07/09	1	32.65	1	32.65	32.70	0	15,802	0.00%
2021/07/08	33.5	33.04	16.1	32.95	32.80	17.3	16,007	0.11%
2021/07/07	62	32.70	30.7	32.78	32.75	31.3	16,035	0.19%
2021/07/06	0	0.00	40.4	32.68	32.70	-40.4	16,221	-0.25%
2021/07/05	51	32.64	156.1	32.43	32.55	-105.1	16,263	-0.65%	大賣/鉅額交易
2021/07/02	169	32.39	33.2	31.78	32.35	135.8	16,203	0.84%	大買/鉅額交易
2021/07/01	12.4	31.25	9	31.15	31.05	3.4	16,089	0.02%
2021/06/30	10	30.95	11	31.00	31.00	-1	16,096	-0.01%
2021/06/29	11.3	30.70	3	30.77	30.75	8.3	16,144	0.05%
2021/06/28	3	30.92	11	30.77	30.80	-8	16,267	-0.05%
2021/06/25	0	0.00	5	30.98	30.80	-5	16,274	-0.03%
2021/06/23	22	30.35	3	30.52	30.40	19	16,487	0.12%
2021/06/22	2	30.45	1.3	30.56	30.40	0.7	16,918	0.00%
2021/06/21	3	30.48	9	30.66	30.30	-6	17,834	-0.03%
2021/06/18	15	30.80	9	30.74	30.65	6	18,194	0.03%
2021/06/17	0	30.85	1	30.90	30.60	-1	18,405	-0.01%
2021/06/16	42	30.85	15	30.51	30.60	27	19,062	0.14%
2021/06/15	13	30.17	2	30.28	30.15	11	19,614	0.06%
2021/06/11	8	30.21	0	0.00	30.15	8	19,612	0.04%
2021/06/10	6	30.11	0	0.00	30.25	6	19,681	0.03%
2021/06/09	8	30.21	0	0.00	30.20	8	19,730	0.04%
2021/06/08	2	30.65	3	30.55	30.65	-1	19,762	-0.01%
2021/06/07	3	30.47	0	0.00	30.55	3	19,818	0.02%
2021/06/04	2	30.85	2.5	30.89	30.95	-0.5	19,841	0.00%
2021/06/03	6	31.19	0	0.00	31.25	6	19,870	0.03%
2021/06/02	4	31.25	3	31.20	31.35	1	19,923	0.01%
2021/06/01	1	31.05	9	31.36	31.40	-8	19,887	-0.04%
2021/05/31	2	30.55	1	30.80	30.75	1	19,846	0.01%
2021/05/28	6	30.25	4	30.40	30.55	2	19,835	0.01%
2021/05/27	9	29.58	3.2	29.49	29.55	5.8	19,905	0.03%
2021/05/26	8	29.89	1	30.00	29.70	7	19,518	0.04%
2021/05/25	11	29.61	11.1	29.69	29.55	-0.1	19,581	0.00%
2021/05/24	0	0.00	5	29.28	29.30	-5	19,634	-0.03%
2021/05/21	24	29.20	10	29.55	29.10	14	19,682	0.07%
2021/05/20	14.1	29.26	3	29.30	29.20	11.1	19,584	0.06%
2021/05/19	9.1	29.06	0	0.00	29.15	9.1	19,594	0.05%
2021/05/18	9	28.39	2	28.65	28.70	7	19,648	0.04%
2021/05/17	28.5	28.24	6	27.90	27.90	22.5	19,605	0.11%
2021/05/14	15.2	29.63	0	0.00	29.55	15.2	19,375	0.08%
2021/05/13	5	29.56	1	30.10	29.70	4	19,318	0.02%
2021/05/12	32.2	29.49	19	29.87	30.00	13.2	19,135	0.07%
2021/05/11	10.1	30.65	50	30.67	30.50	-40	18,813	-0.21%
2021/05/10	21	30.57	15	30.53	31.20	6	18,683	0.03%
2021/05/07	3	31.00	0	0.00	31.15	3	19,015	0.02%
2021/05/06	12.3	30.86	18	30.78	30.75	-5.7	19,568	-0.03%
2021/05/05	8	30.89	4	31.01	30.80	4	20,029	0.02%
2021/05/04	15.6	30.93	11	30.79	31.15	4.6	19,961	0.02%
2021/05/03	34.2	31.73	19	32.35	31.65	15.2	19,780	0.08%
2021/04/29	17	32.51	2	32.53	32.70	15	19,586	0.08%
2021/04/28	17	32.62	9	32.65	32.70	8	19,594	0.04%
2021/04/27	12	32.62	18	32.72	32.60	-6	19,730	-0.03%
2021/04/26	2	32.63	7.2	32.79	32.80	-5.2	19,659	-0.03%
2021/04/23	16.9	32.26	25	32.20	32.45	-8.1	19,574	-0.04%
2021/04/22	19	32.71	5	32.56	32.55	14	19,688	0.07%
2021/04/21	17	33.00	20	33.00	33.00	-3	19,681	-0.02%
2021/04/20	6.1	33.08	0	33.10	33.10	6	19,604	0.03%
2021/04/19	23.3	33.06	1.2	33.09	33.05	22.1	19,556	0.11%
2021/04/16	13	32.97	0	0.00	32.95	13	19,469	0.07%
2021/04/15	10	32.81	13	32.82	32.85	-3	19,541	-0.02%
2021/04/14	17	32.81	6	33.03	33.00	11	19,450	0.06%
2021/04/13	24	33.37	7	33.41	33.15	17	19,250	0.09%
2021/04/12	15	33.48	6.1	33.61	33.40	8.9	19,191	0.05%
2021/04/09	2	33.73	8	33.70	33.70	-6	19,040	-0.03%
2021/04/08	11	33.60	22	33.64	33.55	-11	18,929	-0.06%
2021/04/07	4	33.43	2	33.50	33.45	2	18,819	0.01%
2021/04/06	9	33.44	1.8	33.47	33.40	7.2	18,656	0.04%
2021/04/01	14	33.45	16	33.47	33.40	-2	18,698	-0.01%
2021/03/31	8	33.74	0	0.00	33.50	8	18,637	0.04%
2021/03/30	0	0.00	24	33.85	33.85	-24	18,519	-0.13%
2021/03/29	4	33.31	21	33.42	33.55	-17	18,451	-0.09%
2021/03/26	2	33.33	0.8	33.30	33.45	1.2	18,397	0.01%
2021/03/25	20	33.11	11	33.25	33.20	9	18,661	0.05%
2021/03/24	10	33.66	50	33.96	33.75	-40	18,375	-0.22%
2021/03/23	54	34.10	15.5	34.43	34.75	38.5	17,678	0.22%
2021/03/22	14	34.23	26	34.17	34.35	-12	17,445	-0.07%
2021/03/19	19	33.85	31	33.78	33.85	-12	17,615	-0.07%
2021/03/18	49	33.89	45	33.87	33.85	4	17,268	0.02%
2021/03/17	5	32.60	14	32.61	32.65	-9	16,685	-0.05%
2021/03/16	1	32.55	3.2	32.63	32.60	-2.2	16,767	-0.01%
2021/03/15	22	32.61	10.3	32.71	32.60	11.7	16,836	0.07%
2021/03/12	4	32.40	0	0.00	32.40	4	16,874	0.02%
2021/03/11	0	0.00	10	32.23	32.25	-10	16,894	-0.06%
2021/03/10	7	32.14	42	32.19	32.10	-35	16,992	-0.21%
2021/03/09	2	31.85	5	31.88	32.00	-3	17,174	-0.02%
2021/03/08	22	31.70	3.1	31.78	31.80	18.9	17,336	0.11%
2021/03/05	2	31.45	2.1	31.48	31.65	-0.1	17,400	0.00%
2021/03/04	14	31.25	0	0.00	31.35	14	17,900	0.08%
2021/03/03	16	31.23	0	0.00	31.40	16	17,975	0.09%
2021/03/02	19	31.57	6	31.70	31.35	13	17,826	0.07%
2021/02/26	27.1	31.52	3.2	31.59	32.00	23.9	17,634	0.14%
2021/02/25	14	31.83	3	31.87	31.70	11	17,263	0.06%
2021/02/24	21	32.03	5	32.05	31.90	16	17,199	0.09%
2021/02/23	24	31.76	6.3	31.74	31.80	17.7	17,047	0.10%
2021/02/22	8.3	31.39	25	31.34	31.30	-16.7	16,982	-0.10%
2021/02/19	12.1	30.94	0.8	31.15	31.15	11.3	17,001	0.07%
2021/02/18	6.2	30.84	2	30.93	30.80	4.2	17,007	0.02%
2021/02/17	0	0.00	6	31.01	31.00	-6	17,080	-0.04%
2021/02/05	9.1	30.83	1	30.85	30.80	8.1	17,294	0.05%
2021/02/04	5	30.76	0	0.00	30.75	5	17,281	0.03%
2021/02/03	0.1	31.05	6	31.11	31.10	-5.9	17,275	-0.03%
2021/02/02	0	0.00	3	31.28	31.15	-3	17,264	-0.02%
2021/02/01	0.1	30.85	5	30.89	31.10	-4.9	17,212	-0.03%
2021/01/29	28	32.05	12	31.94	31.25	16	17,075	0.09%
2021/01/28	28	32.65	22.3	32.68	32.70	5.7	16,547	0.03%
2021/01/27	23	31.81	50	32.21	32.35	-27	15,969	-0.17%
2021/01/26	10	31.22	24	31.21	30.85	-14	15,400	-0.09%
2021/01/25	1	31.15	1	31.20	31.20	0	15,324	0.00%
2021/01/22	2	30.70	12	30.65	30.70	-10	15,169	-0.07%
2021/01/21	7.1	29.97	3	30.07	29.90	4.1	15,053	0.03%
2021/01/20	15	30.22	0.3	30.33	30.00	14.7	15,065	0.10%
2021/01/19	4	30.83	5	30.98	30.75	-1	14,868	-0.01%
2021/01/18	6	30.67	0	0.00	30.65	6	14,940	0.04%
2021/01/15	11.2	31.34	21	31.49	31.00	-9.8	14,884	-0.07%
2021/01/14	10	31.37	40	31.29	31.65	-30	14,880	-0.20%
2021/01/13	8	31.04	24	30.96	30.90	-16	14,588	-0.11%
2021/01/12	2	30.68	11	30.65	30.85	-9	14,473	-0.06%
2021/01/11	10	30.80	41	30.93	31.00	-31	14,358	-0.22%
2021/01/08	3	30.78	2	31.00	31.00	1	14,310	0.01%
2021/01/07	1.9	30.45	0	0.00	30.50	1.9	14,310	0.01%
2021/01/06	19	30.47	2	30.38	30.35	17	14,332	0.12%
2021/01/05	29	30.41	3.1	30.40	30.50	26	14,261	0.18%
2021/01/04	3	30.82	1	30.85	30.80	2	14,338	0.01%
2020/12/31	3	30.92	10	31.05	31.00	-7	14,232	-0.05%
2020/12/30	2	31.03	3.4	31.13	31.15	-1.4	14,284	-0.01%
2020/12/29	29.1	31.07	3.1	31.15	30.95	26	14,241	0.18%
2020/12/28	1	31.05	24.7	30.96	31.05	-23.7	14,242	-0.17%
2020/12/25	20.6	30.65	6	30.62	30.55	14.6	14,281	0.10%
2020/12/24	4	30.48	10	30.49	30.65	-6	14,304	-0.04%
2020/12/23	2	29.98	5.1	29.95	30.00	-3.1	14,316	-0.02%
2020/12/22	20	30.09	3	30.23	30.05	17	14,312	0.12%
2020/12/21	15	29.59	7	29.53	30.05	8	14,500	0.06%
2020/12/18	2	30.20	8	30.30	30.20	-6	14,448	-0.04%
2020/12/17	19.1	30.41	0.2	30.70	30.40	18.9	14,367	0.13%
2020/12/16	29.3	30.18	43.1	30.45	31.05	-13.8	14,155	-0.10%
2020/12/15	56	30.20	40	30.27	30.05	16	14,004	0.11%
2020/12/14	5	30.95	19	30.96	31.05	-14	13,637	-0.10%
2020/12/11	28.3	31.52	5	31.50	31.60	23.3	13,407	0.17%
2020/12/10	10	31.65	5.1	31.60	31.65	4.9	13,431	0.04%
2020/12/09	2	32.08	7	32.19	32.15	-5	13,358	-0.04%
2020/12/08	49	31.87	11.3	31.82	31.80	37.7	13,298	0.28%
2020/12/07	17.2	31.37	11	31.47	31.55	6.2	13,328	0.05%
2020/12/04	8	31.08	4	31.13	31.30	4	13,346	0.03%
2020/12/03	10	31.25	9	31.12	31.30	1	13,311	0.01%
2020/12/02	30	31.10	55.4	31.34	31.45	-25.4	13,065	-0.19%
2020/12/01	8	30.68	3.2	30.54	30.65	4.8	12,992	0.04%
2020/11/30	15	31.06	9.3	30.97	29.85	5.7	12,941	0.04%
2020/11/27	2	30.73	20	30.79	30.95	-18	12,362	-0.15%
2020/11/26	1	30.25	2.2	30.15	30.30	-1.2	12,214	-0.01%
2020/11/25	7	30.17	3	30.05	30.05	4	12,470	0.03%
2020/11/24	1.2	30.27	27	30.21	30.25	-25.8	12,502	-0.21%
2020/11/23	3	30.28	3	30.33	30.10	0	12,574	0.00%
2020/11/20	7	30.00	23	30.09	30.05	-16	12,639	-0.13%
2020/11/19	11	29.94	10	29.95	29.95	1	13,095	0.01%
2020/11/18	10	30.10	11.1	30.20	30.15	-1.1	13,270	-0.01%
2020/11/17	5	30.33	7	30.14	30.30	-2	13,303	-0.02%
2020/11/16	31	30.16	9	30.28	30.40	22	13,666	0.16%
2020/11/13	12	29.71	24	30.17	30.30	-12	13,937	-0.09%
2020/11/12	10	29.09	1	29.15	29.20	9	13,711	0.07%
2020/11/11	2	29.30	1	29.40	29.45	1	13,805	0.01%
2020/11/10	10	29.70	2.5	29.52	29.15	7.5	13,896	0.05%
2020/11/09	2	29.35	3	29.37	29.50	-1	14,204	-0.01%
2020/11/06	5	29.24	13	29.22	29.15	-8	14,334	-0.06%
2020/11/05	1	29.25	1	29.45	29.10	0	14,507	0.00%
2020/11/04	4	29.01	8	28.95	29.00	-4	14,677	-0.03%
2020/11/03	1	28.70	2	28.65	28.75	-1	14,804	-0.01%
2020/11/02	2	28.40	0	0.00	28.35	2	14,923	0.01%
2020/10/30	5	28.67	1	28.55	28.50	4	15,195	0.03%
2020/10/29	9	28.68	0	0.00	28.70	9	15,516	0.06%
2020/10/28	6	29.28	25	29.43	29.15	-19	15,648	-0.12%
2020/10/27	14	29.04	10	29.10	29.00	4	15,788	0.03%
2020/10/26	2.5	29.35	7	29.45	29.30	-4.5	15,965	-0.03%
2020/10/23	0	0.00	6	28.88	28.85	-6	15,965	-0.04%
2020/10/22	6	28.54	1	28.65	28.75	5	16,121	0.03%
2020/10/21	22	28.87	3	28.85	28.55	19	16,129	0.12%
2020/10/20	3	28.97	5	29.04	28.95	-2	16,591	-0.01%
2020/10/19	0	0.00	7.1	28.87	28.80	-7.1	17,134	-0.04%
2020/10/16	7	28.86	2	29.10	28.80	5	17,377	0.03%
2020/10/15	14	29.39	20	29.30	29.10	-6	17,940	-0.03%
2020/10/14	3	28.80	34.1	29.06	29.05	-31.1	18,796	-0.17%
2020/10/13	2.2	28.62	7	28.58	28.70	-4.8	19,194	-0.03%
2020/10/12	13	28.98	37	28.91	28.85	-24	19,999	-0.12%
2020/10/08	1	29.45	31	29.67	29.70	-30	20,058	-0.15%
2020/10/07	8	29.36	3	29.40	29.35	5	20,337	0.02%
2020/10/06	0	0.00	0.4	29.75	29.75	-0.4	20,617	0.00%
2020/10/05	23	29.62	7	30.18	29.55	16	20,907	0.08%
2020/09/30	23	29.93	24	29.99	29.80	-1	21,182	0.00%
2020/09/29	11	29.38	10	29.35	29.40	1	21,694	0.00%
2020/09/28	5	29.59	36	29.62	29.70	-31	22,677	-0.14%
2020/09/25	30	29.09	25	29.14	29.15	5	23,163	0.02%
2020/09/24	60	29.12	18	29.04	28.85	42	23,278	0.18%
2020/09/23	7	29.94	22	30.10	29.95	-15	23,293	-0.06%
2020/09/22	5.2	29.04	2	28.90	29.10	3.2	23,223	0.01%
2020/09/21	2	29.83	4	29.80	29.50	-2	23,384	-0.01%
2020/09/18	2	29.75	0.1	29.85	29.85	1.9	23,772	0.01%
2020/09/17	4	29.88	0	0.00	29.65	4	24,067	0.02%
2020/09/16	37	30.23	32	30.55	30.10	5	24,572	0.02%
2020/09/15	27	29.87	12	29.75	29.75	15	24,802	0.06%
2020/09/14	54	29.79	9	30.01	30.10	45	25,480	0.18%
2020/09/11	23.3	29.87	15	30.03	29.90	8.3	26,124	0.03%
2020/09/10	21	29.98	5	29.97	29.80	16	26,381	0.06%
2020/09/09	16.3	30.11	6.8	30.31	30.45	9.5	26,211	0.04%
2020/09/08	45	30.82	4	30.70	30.70	41	26,220	0.16%
2020/09/07	7	31.34	5	31.57	31.30	2	26,257	0.01%
2020/09/04	7	31.08	6	31.17	31.75	1	26,490	0.00%
2020/09/03	5	31.90	0	0.00	31.70	5	26,531	0.02%
2020/09/02	11	32.11	8	32.22	32.25	3	26,768	0.01%
2020/09/01	3.3	32.52	8	32.19	32.35	-4.8	26,957	-0.02%
2020/08/31	3	32.72	7	32.54	31.90	-4	26,976	-0.01%
2020/08/28	7	32.59	1	32.40	32.60	6	26,817	0.02%
2020/08/27	8	33.28	0	0.00	33.15	8	26,914	0.03%
2020/08/26	6	33.53	35	33.46	33.60	-29	26,905	-0.11%
2020/08/25	19	33.77	86	33.45	34.00	-67	26,848	-0.25%
2020/08/24	4	32.05	74.1	32.49	32.60	-70.1	26,739	-0.26%
2020/08/21	10	31.24	9.3	31.48	31.30	0.7	26,576	0.00%
2020/08/20	39.3	30.80	7	31.01	30.90	32.3	26,599	0.12%
2020/08/19	44.2	32.91	42.1	32.93	32.40	2.1	26,146	0.01%
2020/08/18	11.5	34.08	6	33.94	33.90	5.5	25,677	0.02%
2020/08/17	10	34.38	4	34.53	34.50	6	25,642	0.02%
2020/08/14	15.7	34.91	1	34.90	34.75	14.7	25,563	0.06%
2020/08/13	20	34.92	10	35.49	34.85	10	25,531	0.04%
2020/08/12	3	34.40	7	34.20	34.70	-4	25,390	-0.02%
2020/08/11	2	34.05	15	33.85	34.00	-13	25,355	-0.05%
2020/08/10	8	34.53	53.9	34.46	34.50	-45.9	25,399	-0.18%
2020/08/07	14	35.01	49	35.01	34.90	-35	25,411	-0.14%
2020/08/06	9	34.70	19	34.76	34.95	-10	25,295	-0.04%
2020/08/05	21	35.36	18	35.08	34.90	3	25,235	0.01%
2020/08/04	19.4	34.58	56	34.63	35.00	-36.6	24,978	-0.15%
2020/08/03	51	33.99	3	33.88	33.85	48	24,798	0.19%
2020/07/31	28	34.55	26	34.74	34.50	2	24,671	0.01%
2020/07/30	11	34.51	17.5	34.48	34.60	-6.5	24,446	-0.03%
2020/07/29	3.3	33.73	24	33.64	33.80	-20.8	24,306	-0.09%
2020/07/28	15	33.49	8.1	33.63	33.25	6.9	24,304	0.03%
2020/07/27	11.1	33.49	11.2	33.30	33.25	-0.1	24,479	0.00%
2020/07/24	110.3	34.37	42	34.60	34.10	68.3	24,440	0.28%	大買/
2020/07/23	47	35.21	88.2	35.46	35.60	-41.2	23,976	-0.17%
2020/07/22	25	34.18	13	34.15	34.25	12	23,476	0.05%
2020/07/21	31	33.98	61	33.90	33.90	-30	23,295	-0.13%
2020/07/20	76	32.84	49.8	32.99	32.95	26.2	22,719	0.12%
2020/07/17	43.3	35.75	20	35.77	35.80	23.3	21,717	0.11%
2020/07/16	142.4	35.67	98	35.66	36.00	44.4	21,458	0.21%	大買/
2020/07/15	81	34.42	11	33.97	34.05	70	20,700	0.34%
2020/07/14	84	33.81	62.8	33.88	34.10	21.2	20,543	0.10%
2020/07/13	116	33.54	26	33.82	34.20	90	20,361	0.44%	大買/
2020/07/10	8.1	32.87	18	32.84	32.55	-9.9	20,175	-0.05%
2020/07/09	51	33.91	5	33.97	33.40	46	20,251	0.23%
2020/07/08	39	33.32	53	33.60	33.45	-14	19,957	-0.07%
2020/07/07	75	35.57	27	35.35	34.50	48	19,252	0.25%
2020/07/06	26	38.01	54.7	38.04	38.65	-28.7	18,297	-0.16%
2020/07/03	25	37.28	39	37.13	37.20	-14	17,841	-0.08%
2020/07/02	4	36.64	20	36.97	37.15	-16	17,796	-0.09%
2020/07/01	26	36.71	26	36.73	36.80	0	17,701	0.00%
2020/06/30	10	35.84	15.3	35.95	35.80	-5.3	17,522	-0.03%
2020/06/29	8	35.47	18.1	35.44	35.65	-10.1	17,474	-0.06%
2020/06/24	17	35.88	4	36.05	35.65	13	17,243	0.08%
2020/06/23	8.1	35.79	27	35.75	36.00	-18.9	17,191	-0.11%
2020/06/22	12	34.89	43	34.90	34.80	-31	17,223	-0.18%
2020/06/19	36	34.70	73	34.83	34.65	-37	16,876	-0.22%
2020/06/18	31	33.57	22.1	33.58	34.00	8.9	16,268	0.05%
2020/06/17	1	32.25	48.7	31.92	32.25	-47.7	15,614	-0.31%
2020/06/16	1	31.40	4	31.34	31.45	-3	15,581	-0.02%
2020/06/15	13	31.31	5	31.18	31.10	8	15,850	0.05%
2020/06/12	0	0.00	1	30.60	30.70	-1	15,963	-0.01%
2020/06/11	29	31.24	18	30.95	30.65	11	16,131	0.07%
2020/06/10	5	31.42	50.2	31.40	31.45	-45.2	16,046	-0.28%
2020/06/09	22	31.18	37.4	31.21	31.15	-15.4	16,115	-0.10%
2020/06/08	3.1	30.23	17.1	30.22	30.45	-14	16,095	-0.09%
2020/06/05	4	29.89	13	29.93	29.80	-9	15,920	-0.06%
2020/06/04	1	29.80	3	29.82	29.85	-2	15,885	-0.01%
2020/06/03	7	29.65	5.1	29.61	29.55	1.9	15,994	0.01%
2020/06/02	3	29.15	1	29.15	29.15	2	15,975	0.01%
2020/06/01	3	28.95	3	28.95	29.00	0	15,911	0.00%
2020/05/29	0	0.00	6	28.24	28.60	-6	15,862	-0.04%
2020/05/28	4	28.79	11	28.85	28.50	-7	15,593	-0.04%
2020/05/27	3	28.35	19	28.58	28.60	-16	15,671	-0.10%
2020/05/26	2	28.35	1	28.25	28.20	1	15,660	0.01%
2020/05/21	1	28.25	1	28.45	28.35	0	15,516	0.00%
2020/05/20	0	0.00	2	28.33	28.15	-2	15,471	-0.01%
2020/05/19	0	0.00	25	28.15	28.30	-25	15,304	-0.16%
2020/05/18	27	27.52	10	27.50	27.55	17	15,109	0.11%
2020/05/15	5	28.23	2.2	28.28	28.10	2.9	14,963	0.02%
2020/05/14	0	0.00	4	27.94	27.95	-4	14,826	-0.03%
2020/05/13	1	27.50	1	27.60	27.55	0	14,627	0.00%
2020/05/12	17	27.63	1	27.50	27.50	16	14,527	0.11%
2020/05/11	2	27.85	17	27.91	27.80	-15	14,438	-0.10%
2020/05/08	18	27.73	0	0.00	27.45	18	14,348	0.13%
2020/05/07	0	0.00	1	27.70	27.70	-1	14,148	-0.01%
2020/05/06	20	27.78	4	27.83	27.80	16	14,116	0.11%
2020/05/05	9	27.93	12	27.85	27.75	-3	14,084	-0.02%
2020/05/04	8	27.56	2	27.75	27.85	6	14,076	0.04%
2020/04/30	6	28.12	41	28.20	28.25	-35	14,023	-0.25%
2020/04/29	13	27.67	5	27.62	27.70	8	13,812	0.06%
2020/04/28	2	26.65	3	26.78	26.90	-1	13,693	-0.01%
2020/04/27	6	26.58	0	0.00	26.50	6	14,075	0.04%
2020/04/24	0	0.00	1	26.10	26.00	-1	14,009	-0.01%
2020/04/23	2	25.70	12	25.74	26.00	-10	14,093	-0.07%
2020/04/22	11	25.50	2	25.33	25.55	9	14,082	0.06%
2020/04/21	3	25.77	0	0.00	25.30	3	14,140	0.02%
2020/04/20	1	26.00	14	26.02	26.00	-13	14,000	-0.09%
2020/04/17	8	26.23	5	26.37	26.05	3	13,943	0.02%
2020/04/16	2	26.20	0	0.00	26.20	2	13,857	0.01%
2020/04/15	1	26.35	4	26.40	26.50	-3	13,799	-0.02%
2020/04/14	1	26.45	5.4	26.68	26.70	-4.4	13,667	-0.03%
2020/04/13	0	0.00	6	25.38	25.65	-6	13,389	-0.04%
2020/04/10	22	25.18	1	25.20	25.25	21	13,364	0.16%
2020/04/09	5	25.27	21	25.30	25.05	-16	13,461	-0.12%
2020/04/08	26	25.10	21	25.15	25.10	5	13,400	0.04%
2020/04/07	0	0.00	45	25.26	25.20	-45	13,319	-0.34%
2020/04/06	3	25.18	5.4	25.13	25.15	-2.4	13,189	-0.02%
2020/04/01	6	24.32	1	24.30	24.40	5	12,942	0.04%
2020/03/31	1	24.15	14	24.17	24.50	-13	12,762	-0.10%
2020/03/27	24	23.90	14	24.13	23.75	10	12,401	0.08%
2020/03/26	16	24.16	27	24.04	24.00	-11	12,097	-0.09%
2020/03/25	4	23.20	0	0.00	23.20	4	11,530	0.03%
2020/03/24	4	21.10	35	21.07	21.10	-31	11,524	-0.27%
2020/03/23	6	19.28	0	0.00	19.20	6	11,424	0.05%
2020/03/20	14	20.09	3	20.37	20.40	11	11,436	0.10%
2020/03/19	11.4	19.03	4	19.15	18.65	7.4	11,212	0.07%
2020/03/18	6	20.56	0	0.00	20.10	6	10,953	0.05%
2020/03/17	48	20.88	10	21.10	20.80	38	10,800	0.35%
2020/03/16	17	22.81	0	0.00	22.15	17	10,897	0.16%
2020/03/13	3	22.20	13	22.12	23.00	-10	10,808	-0.09%
2020/03/12	33.6	23.50	9	24.01	23.65	24.6	10,546	0.23%
2020/03/11	13	25.02	10	25.35	24.70	3	10,399	0.03%
2020/03/10	7	24.89	6	24.91	25.05	1	10,345	0.01%
2020/03/09	5	25.44	2	25.60	25.30	3	10,423	0.03%
2020/03/06	18	26.34	1	26.70	26.25	17	10,701	0.16%
2020/03/05	0	0.00	3	27.35	27.20	-3	10,607	-0.03%
2020/03/04	1	27.25	4	27.10	27.20	-3	10,769	-0.03%
2020/03/03	0	0.00	1.1	27.17	26.90	-1.1	10,713	-0.01%
2020/03/02	1	26.55	0	0.00	26.55	1	10,732	0.01%
2020/02/27	0	0.00	4	27.48	27.05	-4	10,841	-0.04%
2020/02/26	1	27.10	0	0.00	27.10	1	10,759	0.01%
2020/02/25	0	0.00	2.2	27.23	27.25	-2.2	10,791	-0.02%
2020/02/24	4	27.44	10	27.35	27.45	-6	10,898	-0.06%
2020/02/21	3	27.87	0	0.00	27.90	3	10,999	0.03%
2020/02/20	1	28.00	1	27.90	28.10	0	11,198	0.00%
2020/02/19	22	28.19	8.3	28.20	28.10	13.7	11,376	0.12%
2020/02/18	0	0.00	1	27.85	27.85	-1	11,906	-0.01%
2020/02/17	24	27.63	11	27.70	27.60	13	12,063	0.11%
2020/02/14	2	28.35	1	28.45	28.30	1	12,350	0.01%
2020/02/13	3	28.25	1	28.25	28.30	2	12,462	0.02%
2020/02/12	11	28.20	0	28.15	28.25	11	12,603	0.09%
2020/02/11	2	27.90	6	28.10	28.00	-4	12,951	-0.03%
2020/02/10	1	27.95	0	0.00	27.95	1	13,055	0.01%
2020/02/07	0	0.00	7	28.15	28.25	-7	13,396	-0.05%
2020/02/05	12	27.79	3	27.70	27.80	9	13,831	0.07%
2020/02/04	0	0.00	33	27.66	28.00	-33	13,873	-0.24%
2020/02/03	31	26.82	0	0.00	27.00	31	14,180	0.22%
2020/01/31	3	27.52	31.3	27.69	27.25	-28.3	14,150	-0.20%
2020/01/30	44	27.13	13	27.15	27.20	31	14,227	0.22%
2020/01/20	0	0.00	11	29.38	29.40	-11	13,968	-0.08%
2020/01/17	1	29.05	30	29.43	29.30	-29	14,035	-0.21%
2020/01/15	4	28.93	4	28.90	28.90	0	14,243	0.00%
2020/01/14	2	28.55	14	28.57	28.85	-12	14,230	-0.08%
2020/01/13	3	28.68	0	0.00	28.75	3	14,328	0.02%
2020/01/10	0	0.00	4.1	28.80	28.75	-4.1	14,387	-0.03%
2020/01/09	2	28.65	1	28.70	28.70	1	14,426	0.01%
2020/01/08	1	28.15	7	28.40	28.10	-6	14,552	-0.04%
2020/01/07	1	28.20	1	28.35	28.50	0	14,568	0.00%
2020/01/06	1	28.00	4	28.10	28.00	-3	14,593	-0.02%
2020/01/03	2	28.25	1	28.70	28.30	1	14,687	0.01%
2020/01/02	2	28.48	1	28.30	28.40	1	14,707	0.01%
2019/12/31	10	28.38	5.2	28.37	28.35	4.8	14,712	0.03%
2019/12/30	2	28.58	0.5	28.60	28.60	1.5	14,838	0.01%
2019/12/27	3	28.88	0	0.00	28.90	3	14,891	0.02%
2019/12/26	3	28.97	1	29.05	28.90	2	14,936	0.01%
2019/12/25	22	28.93	9	29.00	29.10	13	15,064	0.09%
2019/12/24	3	29.18	100	29.15	28.70	-97	15,224	-0.64%
2019/12/23	3	29.50	2	29.32	29.15	1	15,260	0.01%
2019/12/20	0	0.00	7	29.79	29.50	-7	15,401	-0.05%
2019/12/19	0	0.00	1	29.65	29.75	-1	15,800	-0.01%
2019/12/18	4	29.79	6	29.78	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	10	29.63	29.80	-10	16,488	-0.06%
2019/12/16	7	29.80	0	0.00	29.30	7	16,446	0.04%
2019/12/13	0	0.00	35.2	29.83	29.85	-35.2	16,464	-0.21%
2019/12/12	5	29.65	12.1	29.83	29.60	-7.1	16,528	-0.04%
2019/12/11	10	29.59	51	29.63	29.50	-41	16,473	-0.25%
2019/12/10	0	0.00	12	29.28	29.45	-12	16,087	-0.07%
2019/12/09	5	29.10	18.1	29.11	29.20	-13.1	16,067	-0.08%
2019/12/06	31	29.44	17	29.46	29.20	14	16,193	0.09%
2019/12/05	6	28.98	11	29.00	29.00	-5	16,010	-0.03%
2019/12/04	3	28.77	2	28.90	29.00	1	16,134	0.01%
2019/12/03	0	0.00	44.1	28.69	28.90	-44.1	16,043	-0.27%
2019/12/02	0	0.00	16.2	27.41	27.80	-16.2	15,582	-0.10%
2019/11/29	56	27.82	1.3	27.85	27.70	54.7	15,501	0.35%
2019/11/28	22	28.60	1.4	28.54	28.55	20.6	15,398	0.13%
2019/11/27	1	28.65	3	28.58	29.00	-2	15,720	-0.01%
2019/11/26	0	0.00	5	28.80	28.90	-5	15,593	-0.03%
2019/11/25	2	28.98	0	0.00	28.95	2	15,329	0.01%
2019/11/22	0	0.00	9	29.23	29.20	-9	15,395	-0.06%
2019/11/21	4	29.01	3	29.35	29.10	1	15,428	0.01%
2019/11/20	4	29.35	9	29.34	29.40	-5	15,357	-0.03%
2019/11/19	2	28.98	64	29.11	29.25	-62	15,375	-0.40%
2019/11/18	1	29.00	3.1	29.11	29.00	-2.1	15,283	-0.01%
2019/11/15	9	28.97	87	28.94	28.65	-78	15,348	-0.51%
2019/11/14	8	28.40	31.5	28.40	28.45	-23.5	14,816	-0.16%
2019/11/13	10	28.35	26	28.35	28.15	-16	14,716	-0.11%
2019/11/11	1	28.00	0.1	27.75	27.90	0.9	14,370	0.01%
2019/11/08	5	28.00	73.6	28.35	28.35	-68.6	14,454	-0.47%
2019/11/07	3	27.38	5	27.50	27.40	-2	14,066	-0.01%
2019/11/06	2	27.15	67	27.13	27.25	-65	13,955	-0.47%
2019/11/05	9	27.88	0	0.00	27.85	9	13,638	0.07%
2019/11/04	0	28.25	4	28.32	28.40	-4	13,530	-0.03%
2019/11/01	10	27.75	6.9	27.98	28.00	3.1	13,342	0.02%
2019/10/31	1	27.95	55.6	27.78	27.95	-54.6	13,405	-0.41%
2019/10/30	14	27.43	7	27.64	27.45	7	13,076	0.05%
2019/10/29	50	27.52	11	27.67	27.40	39	13,054	0.30%
2019/10/28	9	27.88	21.4	27.89	27.80	-12.4	12,961	-0.10%
2019/10/25	1	27.40	18	27.35	27.50	-17	12,842	-0.13%
2019/10/24	2	27.15	2	27.23	27.35	0	12,854	0.00%
2019/10/23	5	27.12	25.9	27.11	27.20	-20.9	12,839	-0.16%
2019/10/22	1	26.85	25	26.94	26.85	-24	12,684	-0.19%
2019/10/21	8	26.45	73	26.68	26.70	-65	12,887	-0.50%
2019/10/18	0	0.00	13.3	26.44	26.35	-13.3	13,179	-0.10%
2019/10/17	0	0.00	5.1	26.40	26.50	-5.1	13,667	-0.04%
2019/10/16	0	0.00	16	26.32	26.50	-16	13,844	-0.12%
2019/10/15	0	0.00	9	26.23	26.20	-9	13,844	-0.07%
2019/10/14	0	0.00	4	26.28	26.30	-4	13,859	-0.03%
2019/10/09	3	26.10	22	26.26	26.10	-19	13,797	-0.14%
2019/10/08	1	26.40	2.3	26.25	26.25	-1.3	13,737	-0.01%
2019/10/07	2	26.25	5	26.30	26.20	-3	13,745	-0.02%
2019/10/04	1	26.15	2.1	26.10	26.15	-1.1	13,782	-0.01%
2019/10/03	2	25.25	3	25.85	25.90	-1	13,608	-0.01%
2019/10/02	3	25.53	1	25.50	25.50	2	13,621	0.01%
2019/10/01	2	25.60	3	25.70	25.70	-1	13,533	-0.01%
2019/09/27	19	25.24	0	0.00	25.05	19	13,417	0.14%
2019/09/26	15	25.92	3	26.17	26.00	12	13,272	0.09%
2019/09/25	1	26.00	21.6	25.96	26.20	-20.6	13,181	-0.16%
2019/09/24	13	26.57	15	26.50	26.10	-2	13,081	-0.02%
2019/09/23	5	26.05	16.1	25.99	26.00	-11.1	12,571	-0.09%
2019/09/19	2	25.15	6	25.21	25.15	-4	11,799	-0.03%
2019/09/18	1	25.05	59	25.05	25.15	-58	11,715	-0.50%
2019/09/17	3	24.77	7	24.88	24.90	-4	11,552	-0.03%
2019/09/16	2	24.20	0	0.00	24.50	2	11,464	0.02%
2019/09/12	2	24.60	8	24.70	24.60	-6	11,424	-0.05%
2019/09/11	0	0.00	0.1	24.90	24.95	-0.1	11,491	0.00%
2019/09/10	0	0.00	0.3	25.00	25.10	-0.3	11,467	0.00%
2019/09/09	0	0.00	7.1	24.93	25.00	-7.1	11,287	-0.06%
2019/09/06	3	25.00	15	24.99	25.00	-12	11,269	-0.11%
2019/09/05	15	24.77	0	0.00	24.85	15	11,122	0.13%
2019/09/04	0	0.00	0.4	24.75	24.85	-0.4	11,087	0.00%
2019/09/03	22	24.79	9	24.87	24.75	13	11,124	0.12%
2019/09/02	29	24.85	12	24.96	24.80	17	11,532	0.15%
2019/08/30	0	0.00	17	24.84	24.90	-17	11,450	-0.15%
2019/08/29	3	24.20	0.1	24.25	24.30	2.9	11,176	0.03%
2019/08/28	1	24.25	2	24.45	24.35	-1	11,218	-0.01%
2019/08/27	0	0.00	4	24.40	24.40	-4	11,426	-0.04%
2019/08/26	2	23.98	13	24.22	24.30	-11	12,069	-0.09%
2019/08/23	0	0.00	67	24.49	24.50	-67	11,948	-0.56%
2019/08/22	2	24.38	7.3	24.44	24.55	-5.3	11,966	-0.04%
2019/08/21	0	0.00	11	24.27	24.35	-11	12,028	-0.09%
2019/08/20	0	0.00	8	24.02	24.25	-8	11,908	-0.07%
2019/08/19	1	23.70	0	0.00	23.70	1	11,779	0.01%
2019/08/16	1	23.55	2	23.58	23.60	-1	11,818	-0.01%
2019/08/15	3	23.08	0	0.00	23.50	3	11,715	0.03%
2019/08/14	10	23.54	1	23.55	23.55	9	11,736	0.08%
2019/08/13	11	23.35	26	23.23	23.35	-15	11,695	-0.13%
2019/08/07	1	22.45	2	22.55	22.30	-1	11,897	-0.01%
2019/08/06	2	21.93	5	22.10	22.30	-3	12,198	-0.02%
2019/08/05	5	22.64	0	0.00	22.45	5	12,441	0.04%
2019/08/02	17	22.74	0	0.00	22.80	17	12,476	0.14%
2019/07/30	6	23.57	3.3	23.73	23.55	2.7	12,454	0.02%
2019/07/29	1	23.45	0	0.00	23.45	1	12,455	0.01%
2019/07/26	4	23.58	0	0.00	23.40	4	12,371	0.03%
2019/07/25	3	23.93	0	0.00	23.85	3	12,380	0.02%
2019/07/24	4	24.21	0	0.00	24.15	4	12,430	0.03%
2019/07/23	0	0.00	8	24.12	24.40	-8	12,412	-0.06%
2019/07/22	28	23.89	10	23.75	23.70	18	12,132	0.15%
2019/07/19	68	25.35	21	25.33	25.30	47	11,735	0.40%
2019/07/18	13	25.11	0	0.00	25.10	13	11,203	0.12%
2019/07/16	1	25.10	0	0.00	25.15	1	11,174	0.01%
2019/07/15	2	25.05	5	25.15	25.05	-3	11,285	-0.03%
2019/07/12	0	0.00	8	25.05	25.05	-8	11,573	-0.07%
2019/07/11	1	24.95	0	0.00	24.90	1	11,869	0.01%
2019/07/10	0	0.00	6	24.50	24.75	-6	12,204	-0.05%
2019/07/09	1	24.40	1	24.45	24.35	0	12,318	0.00%
2019/07/08	9	24.39	4	24.30	24.50	5	12,482	0.04%
2019/07/05	0	0.00	10	24.20	24.15	-10	12,679	-0.08%
2019/07/04	0.1	24.20	6.7	24.21	24.30	-6.6	12,992	-0.05%
2019/07/03	6.8	24.17	0	24.10	24.15	6.7	13,292	0.05%
2019/07/02	1	24.15	0	0.00	24.15	1	13,840	0.01%
2019/07/01	5	24.35	5	24.28	24.30	0	14,354	0.00%
2019/06/28	2	24.00	1	24.00	24.20	1	14,718	0.01%
2019/06/27	16	24.25	8	24.22	24.30	8	14,990	0.05%
2019/06/26	11	23.97	20.6	23.95	24.10	-9.6	15,236	-0.06%
2019/06/25	1	24.05	9	23.90	23.90	-8	15,637	-0.05%
2019/06/24	2	24.05	0	0.00	24.00	2	17,063	0.01%
2019/06/21	0	0.00	21	24.05	23.95	-21	18,037	-0.12%
2019/06/20	0	0.00	5.1	24.00	23.95	-5.1	18,336	-0.03%
2019/06/19	0	0.00	1	23.95	24.05	-1	18,417	-0.01%
2019/06/12	20.8	23.90	2	23.93	23.90	18.8	18,891	0.10%
2019/06/11	1	23.85	0	0.00	23.80	1	18,974	0.01%
2019/06/10	1	24.05	2	24.00	24.10	-1	18,880	-0.01%
2019/06/06	1	22.85	0	0.00	22.85	1	18,457	0.01%
2019/06/05	0	0.00	2	22.80	22.95	-2	18,424	-0.01%
2019/06/04	1	22.40	0	0.00	22.45	1	18,383	0.01%
2019/06/03	30	22.40	31	22.04	22.15	-1	18,382	-0.01%
2019/05/31	30	22.06	20	22.45	22.50	10	18,145	0.06%
2019/05/30	0	0.00	1	23.35	23.40	-1	17,344	-0.01%
2019/05/29	1	23.20	0	0.00	23.10	1	17,420	0.01%
2019/05/28	0	0.00	1	23.40	23.80	-1	17,369	-0.01%
2019/05/23	0	0.00	1	22.85	23.10	-1	17,142	-0.01%
2019/05/21	0	0.00	12	22.92	22.95	-12	17,077	-0.07%
2019/05/20	1	22.75	1.3	22.70	22.65	-0.3	16,949	0.00%
2019/05/17	3	22.57	12	22.86	22.55	-9	16,891	-0.05%
2019/05/16	0	0.00	2	23.10	23.00	-2	16,731	-0.01%
2019/05/15	2	23.50	4	23.54	23.50	-2	16,585	-0.01%
2019/05/14	2	22.53	21	22.40	23.20	-19	16,539	-0.11%
2019/05/13	3	23.18	2	23.20	23.05	1	16,265	0.01%
2019/05/10	1	24.85	0	0.00	24.55	1	15,941	0.01%
2019/05/09	0	0.00	8	24.62	24.55	-8	15,889	-0.05%
2019/05/08	4	25.29	0	0.00	25.45	4	15,766	0.03%
2019/05/07	1	25.10	0	25.35	25.50	1	15,905	0.01%
2019/05/06	0	0.00	14	25.11	24.90	-14	16,503	-0.08%
2019/05/03	0	0.00	4.1	25.57	25.65	-4.1	16,426	-0.02%
2019/04/30	1	25.25	5	25.22	25.60	-4	16,271	-0.02%
2019/04/29	0	0.00	2	24.93	24.95	-2	16,103	-0.01%
2019/04/26	0	0.00	5.3	25.13	25.25	-5.3	16,098	-0.03%
2019/04/25	1	25.35	15	25.34	25.35	-14	16,093	-0.09%
2019/04/24	2	25.35	0	0.00	25.25	2	16,042	0.01%
2019/04/23	3	24.92	107	24.91	25.25	-104	16,059	-0.65%	大賣/鉅額交易
2019/04/22	5	25.10	46.4	25.09	25.15	-41.4	15,843	-0.26%
2019/04/19	12	25.41	22.2	25.45	25.35	-10.2	15,637	-0.07%
2019/04/18	11	25.92	32	25.91	25.70	-21	15,442	-0.14%
2019/04/17	29	25.87	26	26.16	25.75	3	15,131	0.02%
2019/04/16	4	25.98	47	25.96	26.00	-43	14,747	-0.29%
2019/04/15	3	25.38	9	25.44	25.45	-6	14,327	-0.04%
2019/04/12	8	25.20	4.3	25.19	25.20	3.7	14,136	0.03%
2019/04/11	2	25.40	37.2	25.30	25.25	-35.2	13,960	-0.25%
2019/04/10	0	0.00	70	25.06	25.15	-70	13,627	-0.51%
2019/04/09	4	25.15	7	24.90	24.90	-3	13,305	-0.02%
2019/04/08	66	24.98	14	25.08	25.10	52	12,986	0.40%
2019/04/03	27	24.28	21	24.57	24.60	6	12,377	0.05%
2019/04/02	6.1	24.05	13.2	24.06	24.15	-7.2	11,849	-0.06%
2019/04/01	5	23.94	16	23.93	23.95	-11	11,455	-0.10%
2019/03/29	20	23.80	8	23.79	23.70	12	11,079	0.11%
2019/03/28	104	23.60	15	23.64	23.75	89	10,799	0.82%	大買/
2019/03/27	30	23.91	362	23.93	23.75	-332	10,385	-3.20%	大賣/鉅額交易
2019/03/26	16	22.75	21.3	22.92	22.95	-5.2	8,924	-0.06%
2019/03/25	6	21.60	19.3	22.10	22.25	-13.3	7,985	-0.17%
2019/03/22	16	21.68	1	21.60	21.75	15	7,552	0.20%
2019/03/21	5.2	21.53	0	0.00	21.50	5.2	7,375	0.07%
2019/03/20	10.9	21.28	10	21.35	21.45	0.9	7,320	0.01%
2019/03/19	0	0.00	2	21.40	21.40	-2	7,288	-0.03%
2019/03/18	4	20.91	0	21.10	21.10	4	7,127	0.06%
2019/03/15	0	0.00	4	21.10	20.70	-4	7,122	-0.06%
2019/03/14	6	21.21	3	21.42	21.20	3	6,784	0.04%
2019/03/12	3	20.90	0	0.00	20.95	3	6,778	0.04%
2019/03/08	2	20.68	0	0.00	20.65	2	6,954	0.03%
2019/03/07	3.2	20.97	0.2	21.00	21.00	3	6,980	0.04%
2019/03/06	2	21.20	10	21.25	21.20	-8	6,975	-0.11%
2019/03/05	5.8	21.20	1	21.15	21.20	4.8	7,029	0.07%
2019/03/04	6	21.08	5.4	21.07	21.25	0.6	7,118	0.01%
2019/02/27	18	21.30	0	0.00	21.35	18	7,021	0.26%
2019/02/26	1	21.40	4	21.39	21.30	-3	6,949	-0.04%
2019/02/25	0	0.00	2	21.33	21.40	-2	6,886	-0.03%
2019/02/22	1	21.40	0	0.00	21.30	1	6,911	0.01%
2019/02/21	0.8	21.15	0	0.00	21.15	0.8	6,981	0.01%
2019/02/20	5	21.15	0	0.00	21.20	5	7,015	0.07%
2019/02/19	8	21.18	2	21.18	21.15	6	7,018	0.09%
2019/02/18	0	0.00	9.5	21.08	21.10	-9.5	7,180	-0.13%
2019/02/15	2	21.10	1	21.00	21.00	1	7,222	0.01%
2019/02/14	101	21.10	8	21.11	21.00	93	7,261	1.28%	大買/
2019/02/13	16	21.15	5	21.14	21.15	11	7,309	0.15%
2019/02/12	0	0.00	1	21.35	21.10	-1	7,220	-0.01%
2019/02/11	5	21.25	3	21.25	21.30	2	7,158	0.03%
2019/01/30	10	21.08	0.3	21.10	21.10	9.7	7,106	0.14%
2019/01/29	4	20.95	2	20.95	21.00	2	7,104	0.03%
2019/01/28	6	21.06	3	21.35	21.30	3	7,115	0.04%
2019/01/25	1	21.15	23.4	21.00	21.30	-22.4	7,064	-0.32%
2019/01/24	5	20.25	15	20.39	20.50	-10	6,412	-0.16%
2019/01/23	3	19.87	0	0.00	20.00	3	6,466	0.05%
2019/01/22	0	0.00	0.1	20.00	20.00	-0.1	6,447	0.00%
2019/01/18	1	20.05	3	20.03	20.10	-2	6,609	-0.03%
2019/01/17	2	19.70	1	19.75	19.80	1	6,717	0.01%
2019/01/15	1	19.65	0	0.00	19.70	1	6,793	0.01%
2019/01/14	1	19.30	0.1	19.35	19.40	0.9	6,741	0.01%
2019/01/10	0	0.00	1	19.20	19.30	-1	6,780	-0.01%
2019/01/09	0	0.00	13	19.34	19.40	-13	6,802	-0.19%
2019/01/08	3	19.20	0	0.00	19.00	3	6,849	0.04%
2019/01/07	1	19.00	2	19.05	19.15	-1	6,925	-0.01%
2019/01/03	2	18.85	0	0.00	18.95	2	7,581	0.03%
2019/01/02	0	0.00	2	19.25	18.90	-2	7,684	-0.03%
2018/12/27	3	19.10	0	0.00	18.95	3	8,246	0.04%
2018/12/26	0	0.00	0.4	18.80	18.80	-0.4	8,352	0.00%
2018/12/25	2	18.75	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	2	19.25	19.25	-2	8,467	-0.02%
2018/12/22	2	18.70	0	0.00	18.70	2	8,431	0.02%
2018/12/20	1	18.60	0	0.00	18.75	1	8,538	0.01%
2018/12/18	1	18.80	2	18.90	18.75	-1	8,614	-0.01%
2018/12/17	2	19.10	0	0.00	19.10	2	8,654	0.02%
2018/12/13	0	0.00	3	19.10	19.25	-3	8,785	-0.03%
2018/12/11	5	18.66	0	0.00	18.60	5	9,268	0.05%
2018/12/06	4	19.59	0	0.00	19.00	4	9,480	0.04%
2018/12/04	2	20.13	5	20.10	20.15	-3	9,642	-0.03%
2018/12/03	5	19.90	2.4	20.01	20.10	2.7	9,660	0.03%
2018/11/30	0	0.00	1	19.60	19.55	-1	9,500	-0.01%
2018/11/29	0	0.00	16	19.57	19.55	-16	9,462	-0.17%
2018/11/28	1	19.40	3	19.35	19.50	-2	9,397	-0.02%
2018/11/27	1	18.90	1	18.95	19.45	0	9,359	0.00%
2018/11/26	1	18.95	5.4	18.90	18.95	-4.4	9,379	-0.05%
2018/11/22	0	0.00	1	18.90	18.95	-1	9,425	-0.01%
2018/11/21	1	18.95	6.1	18.77	18.80	-5.1	9,487	-0.05%
2018/11/20	0	0.00	2	19.15	19.15	-2	9,480	-0.02%
2018/11/16	5	19.30	9	19.31	19.35	-4	9,402	-0.04%
2018/11/15	1	19.30	2	19.05	19.30	-1	9,380	-0.01%
2018/11/14	6	18.55	1	18.55	18.55	5	9,240	0.05%
2018/11/13	1	18.55	0	0.00	18.90	1	9,247	0.01%
2018/11/12	0	0.00	6	18.93	19.05	-6	9,272	-0.06%
2018/11/09	1	18.60	0	0.00	18.65	1	9,244	0.01%
2018/11/08	0	0.00	5	18.90	18.70	-5	9,305	-0.05%
2018/11/07	0	0.00	1	18.70	18.85	-1	9,384	-0.01%
2018/11/06	3	18.47	1	18.40	18.50	2	9,524	0.02%
2018/11/05	0	0.00	10	18.55	18.65	-10	9,450	-0.11%
2018/11/02	14	18.38	11	18.55	18.55	3	9,374	0.03%
2018/11/01	11	18.85	35	18.93	19.00	-24	9,231	-0.26%
2018/10/31	10	18.45	9.1	18.53	18.90	0.9	9,220	0.01%
2018/10/30	1	18.05	0	0.00	18.00	1	9,115	0.01%
2018/10/29	5	18.05	5	18.20	18.05	0	9,168	0.00%
2018/10/26	0	0.00	19	18.08	18.20	-19	9,224	-0.21%
2018/10/25	7	17.73	6	17.65	17.80	1	9,478	0.01%
2018/10/24	10	17.80	8	17.66	17.85	2	9,787	0.02%
2018/10/22	8.6	17.44	0	0.00	17.50	8.6	10,013	0.09%
2018/10/19	30	17.34	1	17.15	17.55	29	10,149	0.29%
2018/10/18	3	17.60	0	0.00	17.55	3	10,128	0.03%
2018/10/17	46	17.66	2	17.65	17.55	44	10,214	0.43%
2018/10/16	2.1	17.75	0	0.00	17.50	2.1	10,373	0.02%
2018/10/15	4	17.66	0	0.00	17.75	4	10,421	0.04%
2018/10/12	11.4	17.19	8	17.34	17.90	3.4	10,633	0.03%
2018/10/11	32	17.21	8.3	17.15	17.00	23.7	10,687	0.22%
2018/10/09	11	18.25	0	0.00	18.20	11	10,898	0.10%
2018/10/08	18.9	18.23	0	0.00	18.25	18.9	10,918	0.17%
2018/10/05	37	18.77	1	18.80	18.65	36	10,818	0.33%
2018/10/04	8	19.53	16	19.63	19.50	-8	10,568	-0.08%
2018/10/03	5.4	19.85	0	0.00	19.75	5.4	10,558	0.05%
2018/10/02	2	19.85	0	0.00	19.85	2	10,591	0.02%
2018/09/28	6	19.99	1	20.00	19.90	5	10,955	0.05%
2018/09/27	6	19.84	0	0.00	19.95	6	11,632	0.05%
2018/09/26	10	19.93	0	0.00	19.85	10	11,740	0.09%
2018/09/25	0	0.00	17.1	19.82	19.95	-17.1	11,850	-0.14%
2018/09/21	2	19.70	0	0.00	19.85	2	11,892	0.02%
2018/09/20	9	19.74	0	0.00	19.70	9	11,897	0.08%
2018/09/19	8	19.78	15.7	19.75	19.75	-7.7	12,040	-0.06%
2018/09/18	23	19.68	4	19.60	19.55	19	12,009	0.16%
2018/09/17	9	20.11	0	0.00	20.10	9	11,833	0.08%
2018/09/14	12	20.16	5	20.10	20.50	7	11,705	0.06%
2018/09/13	12	20.36	0	0.00	20.40	12	11,559	0.10%
2018/09/12	6	20.21	2	20.28	20.20	4	11,603	0.03%
2018/09/11	3	20.48	1	20.45	20.50	2	11,681	0.02%
2018/09/10	32	20.43	2	20.20	20.20	30	11,925	0.25%
2018/09/07	2	21.20	0	0.00	21.20	2	11,970	0.02%
2018/09/06	3	21.30	0.1	21.50	21.35	2.9	11,988	0.02%
2018/09/05	2	21.45	0.1	21.65	21.45	1.9	12,140	0.02%
2018/09/03	0	0.00	25	21.60	21.60	-25	12,343	-0.20%
2018/08/30	0	0.00	1	21.70	21.70	-1	12,372	-0.01%
2018/08/29	7	21.61	10	21.67	21.70	-3	12,476	-0.02%
2018/08/28	0	0.00	1	21.40	21.45	-1	12,600	-0.01%
2018/08/27	2.1	21.34	0.1	21.50	21.35	2	12,847	0.02%
2018/08/24	2	21.30	10	21.30	21.30	-8	12,975	-0.06%
2018/08/23	7	21.44	0	0.00	21.45	7	13,335	0.05%
2018/08/22	1	21.35	22	21.35	21.35	-21	13,642	-0.15%
2018/08/21	10	21.25	1	21.40	21.40	9	13,769	0.07%
2018/08/17	2	21.25	1	21.30	21.20	1	13,924	0.01%
2018/08/16	4	21.36	0	0.00	21.35	4	13,968	0.03%
2018/08/15	1	21.60	1	21.75	21.55	0	14,117	0.00%
2018/08/14	12	21.65	59	21.65	21.65	-47	14,316	-0.33%
2018/08/13	14	21.88	10	22.00	21.85	4	14,557	0.03%
2018/08/08	1	22.35	0	0.00	22.40	1	14,989	0.01%
2018/08/07	1	22.45	0	0.00	22.40	1	15,364	0.01%
2018/08/06	5	22.35	2	22.30	22.45	3	15,582	0.02%
2018/08/03	6	22.25	1	22.25	22.30	5	15,806	0.03%
2018/08/02	11	22.19	0	0.00	22.10	11	16,078	0.07%
2018/08/01	80	22.23	18	22.21	22.35	62	16,048	0.39%
2018/07/31	18	23.65	60	23.60	23.65	-42	15,791	-0.27%
2018/07/30	2	23.40	8	23.40	23.40	-6	15,655	-0.04%
2018/07/27	1	23.35	1	23.35	23.35	0	15,678	0.00%
2018/07/26	0	0.00	1	23.00	23.15	-1	15,728	-0.01%
2018/07/24	4	23.08	5.7	23.11	23.20	-1.7	15,722	-0.01%
2018/07/23	6	22.94	1	23.05	22.90	5	15,822	0.03%
2018/07/20	2	23.43	11	23.45	23.25	-9	15,862	-0.06%
2018/07/19	1	23.65	27	23.64	23.55	-26	16,044	-0.16%
2018/07/18	14	23.75	1	23.75	23.70	13	15,892	0.08%
2018/07/17	30	23.23	17	23.35	23.80	13	15,644	0.08%
2018/07/16	5	22.65	2.5	22.66	22.70	2.5	15,094	0.02%
2018/07/13	1	22.35	0	0.00	22.35	1	15,059	0.01%
2018/07/12	40	21.85	0	0.00	21.80	40	15,147	0.26%
2018/07/11	6	21.71	0	0.00	21.80	6	15,255	0.04%
2018/07/10	0	0.00	2.3	22.00	22.00	-2.3	15,253	-0.02%
2018/07/09	1	21.75	11	21.75	21.80	-10	15,391	-0.06%
2018/07/06	7.8	21.56	13	21.50	21.70	-5.2	15,456	-0.03%
2018/07/05	14	21.77	35.1	21.77	21.70	-21.1	15,376	-0.14%
2018/07/04	4	22.16	2	22.20	22.20	2	14,874	0.01%
2018/07/03	3	22.37	0	0.00	22.25	3	15,032	0.02%
2018/07/02	7	22.55	0	0.00	22.40	7	15,382	0.05%
2018/06/29	3	22.57	0	0.00	22.65	3	15,496	0.02%
2018/06/28	64	22.30	0	0.00	22.40	64	15,465	0.41%
2018/06/27	3	22.47	3	22.45	22.40	0	15,426	0.00%
2018/06/26	11	22.49	16	22.55	22.40	-5	15,570	-0.03%
2018/06/25	20	22.74	0	0.00	22.70	20	15,507	0.13%
2018/06/22	1	22.75	1	22.70	22.75	0	15,831	0.00%
2018/06/21	2	22.90	0	0.00	22.85	2	16,043	0.01%
2018/06/20	12	22.76	4	23.00	23.00	8	16,519	0.05%
2018/06/19	13	22.96	0	0.00	22.85	13	16,672	0.08%
2018/06/15	8	23.34	2	23.40	23.20	6	16,733	0.04%
2018/06/14	0	0.00	1	23.35	23.40	-1	17,218	-0.01%
2018/06/13	0	0.00	2	23.60	23.35	-2	17,619	-0.01%
2018/06/12	1	23.35	0	0.00	23.30	1	18,671	0.01%
2018/06/11	3	23.55	0	0.00	23.55	3	20,223	0.01%
2018/06/08	6	23.40	0	0.00	23.40	6	21,852	0.03%
2018/06/07	0	0.00	4	23.40	23.45	-4	22,369	-0.02%
2018/06/06	0	0.00	9	23.41	23.45	-9	23,533	-0.04%
2018/06/05	2	23.43	0	0.00	23.30	2	24,055	0.01%
2018/06/04	6	23.63	2	23.45	23.55	4	24,033	0.02%
2018/06/01	5	22.99	31	22.98	23.05	-26	23,845	-0.11%
2018/05/31	8	22.89	5	22.95	22.55	3	23,872	0.01%
2018/05/30	14	22.94	1	22.90	22.80	13	23,589	0.06%
2018/05/29	0	0.00	1	23.30	23.15	-1	23,434	0.00%
2018/05/28	30	23.35	2	23.35	23.35	28	23,602	0.12%
2018/05/24	11	23.20	0	0.00	23.20	11	23,928	0.05%
2018/05/23	2	23.23	0	0.00	23.20	2	24,156	0.01%
2018/05/22	4.8	23.51	12	23.60	23.50	-7.2	24,376	-0.03%
2018/05/21	6	23.43	3	23.40	23.40	3	24,612	0.01%
2018/05/18	3	23.10	0	0.00	23.00	3	24,392	0.01%
2018/05/16	8	23.19	3.1	23.22	23.10	4.9	24,409	0.02%
2018/05/15	18	23.33	0.9	23.30	23.15	17.1	24,301	0.07%
2018/05/14	0	0.00	5	23.46	23.65	-5	24,389	-0.02%
2018/05/11	13.5	23.19	9	23.27	23.15	4.5	24,251	0.02%
2018/05/10	14	23.39	0	0.00	23.45	14	24,106	0.06%
2018/05/09	3	23.78	0	0.00	23.70	3	23,902	0.01%
2018/05/08	19	23.91	3	23.85	23.85	16	23,948	0.07%
2018/05/07	4	23.70	112	23.58	24.20	-108	23,954	-0.45%	大賣/鉅額交易
2018/05/04	21	23.61	2	23.45	23.40	19	23,702	0.08%
2018/05/03	6	23.93	105	23.90	23.80	-99	23,644	-0.42%	大賣/
2018/05/02	5	23.75	4.4	23.87	23.90	0.6	23,633	0.00%
2018/04/30	9	23.68	7	23.73	23.70	2	24,002	0.01%
2018/04/27	3	23.70	1	23.40	23.65	2	24,545	0.01%
2018/04/26	7	23.76	2	23.65	23.60	5	24,717	0.02%
2018/04/25	6	23.63	117	23.64	23.50	-111	24,570	-0.45%	大賣/鉅額交易
2018/04/24	27	23.74	0	0.00	23.70	27	24,487	0.11%
2018/04/23	2	24.03	10	24.00	24.10	-8	24,541	-0.03%
2018/04/20	7	23.89	3	23.92	23.90	4	24,556	0.02%
2018/04/19	7	24.16	10	24.15	24.25	-3	24,474	-0.01%
2018/04/18	2	23.90	0.1	23.95	23.85	1.9	24,724	0.01%
2018/04/17	8	24.20	1	24.20	24.25	7	24,596	0.03%
2018/04/16	8	23.79	11	23.78	23.70	-3	24,490	-0.01%
2018/04/13	24	23.86	0	0.00	23.80	24	24,455	0.10%
2018/04/12	21.1	24.16	5	24.22	24.10	16.1	24,326	0.07%
2018/04/11	9	23.96	2	24.05	23.95	7	24,117	0.03%
2018/04/10	2	23.83	11	23.82	23.70	-9	24,125	-0.04%
2018/04/09	28	23.76	7	23.81	23.70	21	24,069	0.09%
2018/04/03	44	24.11	4	24.13	24.00	40	23,986	0.17%
2018/04/02	21	24.68	3	24.60	24.55	18	23,704	0.08%
2018/03/31	15	24.99	0	0.00	24.90	15	23,582	0.06%
2018/03/30	3	25.07	0	0.00	25.05	3	23,678	0.01%
2018/03/29	3	25.05	4	25.10	24.95	-1	24,073	0.00%
2018/03/28	1	25.30	0	0.00	25.30	1	24,078	0.00%
2018/03/27	5	25.53	62	25.80	25.70	-57	24,099	-0.24%
2018/03/26	2	25.10	7	25.14	25.30	-5	23,784	-0.02%
2018/03/23	29	24.97	15	25.00	24.85	14	23,601	0.06%
2018/03/22	11	26.00	4	25.90	25.65	7	23,300	0.03%
2018/03/21	2	26.15	102	26.25	26.10	-100	23,131	-0.43%	大賣/
2018/03/20	5	25.24	19	25.63	26.10	-14	22,992	-0.06%
2018/03/19	31	25.65	22	25.47	25.45	9	22,381	0.04%
2018/03/16	156	25.96	12	26.14	25.60	144	21,994	0.65%	大買/鉅額交易
2018/03/15	72	25.80	44	25.93	26.50	28	20,982	0.13%
2018/03/14	82	27.62	80	28.00	26.95	2	19,735	0.01%
2018/03/13	21	27.50	130	27.33	27.35	-109	18,270	-0.60%	大賣/鉅額交易
2018/03/12	67	27.40	191.7	27.35	27.35	-124.7	18,033	-0.69%	大賣/鉅額交易
2018/03/09	2	25.50	47.2	25.38	25.40	-45.2	17,233	-0.26%
2018/03/08	30	24.65	2	24.75	24.65	28	16,926	0.17%
2018/03/07	0	0.00	1.1	24.84	24.65	-1.1	17,100	-0.01%
2018/03/06	2	24.83	0	0.00	24.70	2	17,400	0.01%
2018/03/05	1	24.65	4	24.78	24.85	-3	17,663	-0.02%
2018/03/02	2	24.48	0	0.00	24.70	2	17,879	0.01%
2018/03/01	0	0.00	4	24.88	24.90	-4	18,081	-0.02%
2018/02/27	0	0.00	4	24.78	24.50	-4	18,127	-0.02%
2018/02/26	35	24.44	10	24.35	24.30	25	17,819	0.14%
2018/02/23	27	24.67	1	24.70	24.60	26	17,854	0.15%
2018/02/22	2	24.40	103	24.69	24.50	-101	18,108	-0.56%	大賣/鉅額交易
2018/02/21	28	24.37	13	24.29	24.40	15	17,949	0.08%
2018/02/12	5	22.90	1	23.00	22.90	4	17,734	0.02%
2018/02/09	9	22.67	1	22.75	22.70	8	17,712	0.05%
2018/02/08	18	23.07	0	0.00	23.00	18	17,831	0.10%
2018/02/07	5	23.05	3	23.07	23.15	2	18,124	0.01%
2018/02/06	44.7	22.53	29	22.79	22.35	15.7	18,107	0.09%
2018/02/05	3	23.85	3	23.83	23.80	0	17,883	0.00%
2018/02/02	2	24.10	3	24.25	24.20	-1	17,896	-0.01%
2018/02/01	38	24.35	13	24.20	24.20	25	18,009	0.14%
2018/01/31	18	24.29	1	24.25	24.50	17	18,379	0.09%
2018/01/30	2.1	24.24	31	24.48	24.45	-28.9	18,443	-0.16%
2018/01/29	1	24.30	0	0.00	24.30	1	18,460	0.01%
2018/01/26	4	24.35	7	24.38	24.40	-3	18,949	-0.02%
2018/01/25	4	24.81	7	24.69	24.60	-3	19,017	-0.02%
2018/01/24	19	25.11	5	25.13	25.10	14	18,883	0.07%
2018/01/23	6	24.71	20	24.82	24.90	-14	18,534	-0.08%
2018/01/22	12	24.13	10	24.33	24.30	2	17,952	0.01%
2018/01/19	20	23.78	0	0.00	23.80	20	17,668	0.11%
2018/01/18	2	23.90	4	24.03	23.75	-2	17,594	-0.01%
2018/01/17	12	23.87	25	23.93	23.90	-13	17,577	-0.07%
2018/01/16	13	23.83	10	23.83	23.85	3	18,041	0.02%
2018/01/12	3	23.93	33	23.98	23.90	-30	18,147	-0.17%
2018/01/11	5	23.45	4	23.40	23.45	1	17,943	0.01%
2018/01/10	8	23.33	0.2	23.35	23.30	7.8	18,097	0.04%
2018/01/08	4	23.51	1	23.50	23.55	3	18,700	0.02%
2018/01/05	0	0.00	2	23.50	23.65	-2	18,757	-0.01%
2018/01/04	1	23.35	7	23.44	23.45	-6	18,936	-0.03%
2018/01/03	2	23.63	1.1	23.60	23.60	0.9	19,036	0.00%
2018/01/02	6	23.79	9	24.24	23.80	-3	18,881	-0.02%